ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

622
035900/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192000,142304894800,67100,67100,67100,67100,31336
20241209,191900,142304894800,67100,67100,67100,67100,0
20241209,191800,142304894800,67100,67100,67100,67100,0
20241209,191700,142304894800,67100,67100,67100,67100,0
20241209,191600,142304894800,67100,67100,67100,67100,0
20241209,191500,142304894800,67100,67100,67100,67100,0
20241209,191400,142304894800,67100,67100,67100,67100,0
20241209,191300,142304894800,67100,67100,67100,67100,0
20241209,191200,142304894800,67100,67100,67100,67100,0
20241209,191100,142304894800,67100,67100,67100,67100,0
20241209,191000,142304894800,67100,67100,67100,67100,0
20241209,190900,142304894800,67100,67100,67100,67100,0
20241209,190800,142304894800,67100,67100,67100,67100,0
20241209,190700,142304894800,67100,67100,67100,67100,0
20241209,190600,142304894800,67100,67100,67100,67100,0
20241209,190500,142304894800,67100,67100,67100,67100,0
20241209,190400,142304894800,67100,67100,67100,67100,0
20241209,190300,142304894800,67100,67100,67100,67100,0
20241209,190200,142304894800,67100,67100,67100,67100,0
20241209,190100,142304894800,67100,67100,67100,67100,0
20241209,190000,142304894800,67100,67100,67100,67100,0
20241209,185900,142304894800,67100,67100,67100,67100,0
20241209,185800,142304894800,67100,67100,67100,67100,0
20241209,185700,142304894800,67100,67100,67100,67100,0
20241209,185600,142304894800,67100,67100,67100,67100,0
20241209,185500,142304894800,67100,67100,67100,67100,0
20241209,185400,142304894800,67100,67100,67100,67100,0
20241209,185300,142304894800,67100,67100,67100,67100,0
20241209,185200,142304894800,67100,67100,67100,67100,0
20241209,185100,142304894800,67100,67100,67100,67100,0
20241209,185000,142304894800,67100,67100,67100,67100,31336
20241209,184900,142304894800,67100,67100,67100,67100,0
20241209,184800,142304894800,67100,67100,67100,67100,0
20241209,184700,142304894800,67100,67100,67100,67100,0
20241209,184600,142304894800,67100,67100,67100,67100,0
20241209,184500,142304894800,67100,67100,67100,67100,0
20241209,184400,142304894800,67100,67100,67100,67100,0
20241209,184300,142304894800,67100,67100,67100,67100,0
20241209,184200,142304894800,67100,67100,67100,67100,0
20241209,184100,142304894800,67100,67100,67100,67100,0
20241209,184000,142304894800,67100,67100,67100,67100,0
20241209,183900,142304894800,67100,67100,67100,67100,0
20241209,183800,142304894800,67100,67100,67100,67100,0
20241209,183700,142304894800,67100,67100,67100,67100,0
20241209,183600,142304894800,67100,67100,67100,67100,0
20241209,183500,142304894800,67100,67100,67100,67100,0
20241209,183400,142304894800,67100,67100,67100,67100,0
20241209,183300,142304894800,67100,67100,67100,67100,0
20241209,183200,142304894800,67100,67100,67100,67100,0
20241209,183100,142304894800,67100,67100,67100,67100,0
20241209,183000,142304894800,67100,67100,67100,67100,0
20241209,182900,142304894800,67100,67100,67100,67100,0
20241209,182800,142304894800,67100,67100,67100,67100,0
20241209,182700,142304894800,67100,67100,67100,67100,0
20241209,182600,142304894800,67100,67100,67100,67100,0
20241209,182500,142304894800,67100,67100,67100,67100,0
20241209,182400,142304894800,67100,67100,67100,67100,0
20241209,182300,142304894800,67100,67100,67100,67100,0
20241209,182200,142304894800,67100,67100,67100,67100,0
20241209,182100,142304894800,67100,67100,67100,67100,0
20241209,182000,142304894800,67100,67100,67100,67100,31336
20241209,181900,142304894800,67100,67100,67100,67100,0
20241209,181800,142304894800,67100,67100,67100,67100,0
20241209,181700,142304894800,67100,67100,67100,67100,0
20241209,181600,142304894800,67100,67100,67100,67100,0
20241209,181500,142304894800,67100,67100,67100,67100,0
20241209,181400,142304894800,67100,67100,67100,67100,0
20241209,181300,142304894800,67100,67100,67100,67100,0
20241209,181200,142304894800,67100,67100,67100,67100,0
20241209,181100,142304894800,67100,67100,67100,67100,0
20241209,181000,142304894800,67100,67100,67100,67100,0
20241209,180900,142304894800,67100,67100,67100,67100,0
20241209,180800,142304894800,67100,67100,67100,67100,0
20241209,180700,142304894800,67100,67100,67100,67100,0
20241209,180600,142304894800,67100,67100,67100,67100,0
20241209,180500,142304894800,67100,67100,67100,67100,0
20241209,180400,142304894800,67100,67100,67100,67100,0
20241209,180300,142304894800,67100,67100,67100,67100,0
20241209,180200,142304894800,67100,67100,67100,67100,0
20241209,180100,142304894800,67100,67100,67100,67100,0
20241209,180000,142304894800,67100,67100,67100,67100,0
20241209,175900,142304894800,67100,67100,67100,67100,0
20241209,175800,142304894800,67100,67100,67100,67100,0
20241209,175700,142304894800,67100,67100,67100,67100,0
20241209,175600,142304894800,67100,67100,67100,67100,0
20241209,175500,142304894800,67100,67100,67100,67100,0
20241209,175400,142304894800,67100,67100,67100,67100,0
20241209,175300,142304894800,67100,67100,67100,67100,0
20241209,175200,142304894800,67100,67100,67100,67100,0
20241209,175100,142304894800,67100,67100,67100,67100,0
20241209,175000,142304894800,67100,67100,67100,67100,31336
20241209,174900,142304894800,67100,67100,67100,67100,0
20241209,174800,142304894800,67100,67100,67100,67100,0
20241209,174700,142304894800,67100,67100,67100,67100,0
20241209,174600,142304894800,67100,67100,67100,67100,0
20241209,174500,142304894800,67100,67100,67100,67100,0
20241209,174400,142304894800,67100,67100,67100,67100,0
20241209,174300,142304894800,67100,67100,67100,67100,0
20241209,174200,142304894800,67100,67100,67100,67100,0
20241209,174100,142304894800,67100,67100,67100,67100,0
20241209,174000,142304894800,67100,67100,67100,67100,0
20241209,173900,142304894800,67100,67100,67100,67100,0
20241209,173800,142304894800,67100,67100,67100,67100,0
20241209,173700,142304894800,67100,67100,67100,67100,0
20241209,173600,142304894800,67100,67100,67100,67100,0
20241209,173500,142304894800,67100,67100,67100,67100,0
20241209,173400,142304894800,67100,67100,67100,67100,0
20241209,173300,142304894800,67100,67100,67100,67100,0
20241209,173200,142304894800,67100,67100,67100,67100,0
20241209,173100,142304894800,67100,67100,67100,67100,0
20241209,173000,142304894800,67100,67100,67100,67100,0
20241209,172900,142304894800,67100,67100,67100,67100,0
20241209,172800,142304894800,67100,67100,67100,67100,0
20241209,172700,142304894800,67100,67100,67100,67100,0
20241209,172600,142304894800,67100,67100,67100,67100,0
20241209,172500,142304894800,67100,67100,67100,67100,0
20241209,172400,142304894800,67100,67100,67100,67100,0
20241209,172300,142304894800,67100,67100,67100,67100,0
20241209,172200,142304894800,67100,67100,67100,67100,0
20241209,172100,142304894800,67100,67100,67100,67100,0
20241209,172000,142304894800,67100,67100,67100,67100,31336
20241209,171900,142304894800,67100,67100,67100,67100,0
20241209,171800,142304894800,67100,67100,67100,67100,0
20241209,171700,142304894800,67100,67100,67100,67100,0
20241209,171600,142304894800,67100,67100,67100,67100,0
20241209,171500,142304894800,67100,67100,67100,67100,0
20241209,171400,142304894800,67100,67100,67100,67100,0
20241209,171300,142304894800,67100,67100,67100,67100,0
20241209,171200,142304894800,67100,67100,67100,67100,0
20241209,171100,142304894800,67100,67100,67100,67100,0
20241209,171000,142304894800,67100,67100,67100,67100,0
20241209,170900,142304894800,67100,67100,67100,67100,0
20241209,170800,142304894800,67100,67100,67100,67100,0
20241209,170700,142304894800,67100,67100,67100,67100,0
20241209,170600,142304894800,67100,67100,67100,67100,0
20241209,170500,142304894800,67100,67100,67100,67100,0
20241209,170400,142304894800,67100,67100,67100,67100,0
20241209,170300,142304894800,67100,67100,67100,67100,0
20241209,170200,142304894800,67100,67100,67100,67100,0
20241209,170100,142304894800,67100,67100,67100,67100,0
20241209,170000,142304894800,67100,67100,67100,67100,0
20241209,165900,142304894800,67100,67100,67100,67100,0
20241209,165800,142304894800,67100,67100,67100,67100,0
20241209,165700,142304894800,67100,67100,67100,67100,0
20241209,165600,142304894800,67100,67100,67100,67100,0
20241209,165500,142304894800,67100,67100,67100,67100,0
20241209,165400,142304894800,67100,67100,67100,67100,0
20241209,165300,142304894800,67100,67100,67100,67100,0
20241209,165200,142304894800,67100,67100,67100,67100,0
20241209,165100,142304894800,67100,67100,67100,67100,0
20241209,165000,142304894800,67100,67100,67100,67100,31336
20241209,164900,142304894800,67100,67100,67100,67100,0
20241209,164800,142304894800,67100,67100,67100,67100,0
20241209,164700,142304894800,67100,67100,67100,67100,0
20241209,164600,142304894800,67100,67100,67100,67100,0
20241209,164500,142304894800,67100,67100,67100,67100,0
20241209,164400,142304894800,67100,67100,67100,67100,0
20241209,164300,142304894800,67100,67100,67100,67100,0
20241209,164200,142304894800,67100,67100,67100,67100,0
20241209,164100,142304894800,67100,67100,67100,67100,0
20241209,164000,142304894800,67100,67100,67100,67100,0
20241209,163900,142304894800,67100,67100,67100,67100,0
20241209,163800,142304894800,67100,67100,67100,67100,0
20241209,163700,142304894800,67100,67100,67100,67100,0
20241209,163600,142304894800,67100,67100,67100,67100,0
20241209,163500,142304894800,67100,67100,67100,67100,0
20241209,163400,142304894800,67100,67100,67100,67100,0
20241209,163300,142304894800,67100,67100,67100,67100,0
20241209,163200,142304894800,67100,67100,67100,67100,0
20241209,163100,142304894800,67100,67100,67100,67100,0
20241209,163000,142304894800,67100,67100,67100,67100,0
20241209,162900,142304894800,67100,67100,67100,67100,0
20241209,162800,142304894800,67100,67100,67100,67100,0
20241209,162700,142304894800,67100,67100,67100,67100,0
20241209,162600,142304894800,67100,67100,67100,67100,0
20241209,162500,142304894800,67100,67100,67100,67100,0
20241209,162400,142304894800,67100,67100,67100,67100,0
20241209,162300,142304894800,67100,67100,67100,67100,0
20241209,162200,142304894800,67100,67100,67100,67100,0
20241209,162100,142304894800,67100,67100,67100,67100,0
20241209,162000,142304894800,67100,67100,67100,67100,31336
20241209,161900,142304894800,67100,67100,67100,67100,0
20241209,161800,142304894800,67100,67100,67100,67100,0
20241209,161700,142304894800,67100,67100,67100,67100,0
20241209,161600,142304894800,67100,67100,67100,67100,0
20241209,161500,142304894800,67100,67100,67100,67100,0
20241209,161400,142304894800,67100,67100,67100,67100,0
20241209,161300,142304894800,67100,67100,67100,67100,0
20241209,161200,142304894800,67100,67100,67100,67100,0
20241209,161100,142304894800,67100,67100,67100,67100,0
20241209,161000,142304894800,67100,67100,67100,67100,0
20241209,160900,142304894800,67100,67100,67100,67100,0
20241209,160800,142304894800,67100,67100,67100,67100,0
20241209,160700,142304894800,67100,67100,67100,67100,0
20241209,160600,142304894800,67100,67100,67100,67100,0
20241209,160500,142304894800,67100,67100,67100,67100,0
20241209,160400,142304894800,67100,67100,67100,67100,0
20241209,160300,142304894800,67100,67100,67100,67100,0
20241209,160200,142304894800,67100,67100,67100,67100,0
20241209,160100,142304894800,67100,67100,67100,67100,0
20241209,160000,142304894800,67100,67100,67100,67100,0
20241209,155900,142304894800,67100,67100,67100,67100,0
20241209,155800,142304894800,67100,67100,67100,67100,0
20241209,155700,142304894800,67100,67100,67100,67100,0
20241209,155600,142304894800,67100,67100,67100,67100,0
20241209,155500,142304894800,67100,67100,67100,67100,0
20241209,155400,142304894800,67100,67100,67100,67100,0
20241209,155300,142304894800,67100,67100,67100,67100,0
20241209,155200,142304894800,67100,67100,67100,67100,0
20241209,155100,142304894800,67100,67100,67100,67100,0
20241209,155000,142304894800,67100,67100,67100,67100,31336
20241209,154900,142304894800,67100,67100,67100,67100,0
20241209,154800,142304894800,67100,67100,67100,67100,0
20241209,154700,142304894800,67100,67100,67100,67100,0
20241209,154600,142304894800,67100,67100,67100,67100,0
20241209,154500,142304894800,67100,67100,67100,67100,0
20241209,154400,142304894800,67100,67100,67100,67100,0
20241209,154300,142304894800,67100,67100,67100,67100,0
20241209,154200,142304894800,67100,67100,67100,67100,0
20241209,154100,142304894800,67100,67100,67100,67100,0
20241209,154000,142304894800,67100,67100,67100,67100,0
20241209,153900,142304894800,67100,67100,67100,67100,0
20241209,153800,142304894800,67100,67100,67100,67100,0
20241209,153700,142304894800,67100,67100,67100,67100,0
20241209,153600,142304894800,67100,67100,67100,67100,0
20241209,153500,142304894800,67100,67100,67100,67100,0
20241209,153400,142304894800,67100,67100,67100,67100,0
20241209,153300,142304894800,67100,67100,67100,67100,0
20241209,153200,142304894800,67100,67100,67100,67100,0
20241209,153100,142304894800,67100,67100,67100,67100,0
20241209,153000,142304894800,67100,67100,67100,67100,31336
20241209,152900,140202249200,67100,67100,67100,67100,0
20241209,152800,140202249200,67100,67100,67100,67100,0
20241209,152700,140202249200,67100,67100,67100,67100,0
20241209,152600,140202249200,67100,67100,67100,67100,0
20241209,152500,140202249200,67100,67100,67100,67100,0
20241209,152400,140202249200,67100,67100,67100,67100,0
20241209,152300,140202249200,67100,67100,67100,67100,0
20241209,152200,140202249200,67100,67100,67100,67100,0
20241209,152100,140202249200,67100,67100,67100,67100,0
20241209,152000,140202249200,67100,67100,67100,67100,0
20241209,151900,140202249200,67100,67200,67200,67000,8654
20241209,151800,139621501800,67100,67100,67200,67000,7018
20241209,151700,139150572400,67100,67200,67200,67100,1118
20241209,151600,139075528700,67200,67300,67300,67100,1076
20241209,151500,139003222700,67200,67200,67300,67100,4834
20241209,151400,138678638500,67200,67200,67200,67100,5430
20241209,151300,138313895600,67100,67200,67200,67000,4855
20241209,151200,137988091100,67200,67100,67300,67100,4563
20241209,151100,137681738900,67200,67100,67200,67100,6141
20241209,151000,137269484800,67200,67300,67300,67200,4452
20241209,150900,136970218800,67300,67400,67400,67200,3223
20241209,150800,136753277600,67400,67600,67600,67300,3998
20241209,150700,136483524900,67600,67500,67600,67500,3304
20241209,150600,136260361700,67500,67500,67600,67500,1650
20241209,150500,136148905100,67600,67600,67600,67500,1695
20241209,150400,136034341500,67500,67500,67600,67500,1513
20241209,150300,135932102100,67500,67700,67700,67500,3568
20241209,150200,135690928100,67700,67700,67700,67600,1101
20241209,150100,135616441700,67700,67400,67700,67400,8145
20241209,150000,135066271600,67500,67300,67500,67300,2976
20241209,145900,134865713400,67400,67400,67600,67300,3520
20241209,145800,134628537000,67400,67400,67600,67400,2327
20241209,145700,134471515300,67400,67400,67600,67400,2373
20241209,145600,134311390100,67500,67600,67700,67400,3124
20241209,145500,134100429300,67600,67600,67700,67500,5207
20241209,145400,133748471300,67600,67500,67600,67400,5251
20241209,145300,133394034000,67500,67500,67500,67400,1675
20241209,145200,133281083800,67400,67400,67500,67300,3884
20241209,145100,133019332600,67400,67400,67400,67300,1978
20241209,145000,132886099300,67400,67100,67400,67100,8642
20241209,144900,132304512400,67200,67200,67300,67200,2147
20241209,144800,132160224000,67200,67300,67300,67200,2531
20241209,144700,131990099400,67200,67200,67300,67100,3339
20241209,144600,131765712400,67100,67200,67300,67100,2460
20241209,144500,131600385700,67200,67400,67400,67200,1784
20241209,144400,131480364000,67400,67300,67400,67300,1850
20241209,144300,131355821900,67400,67400,67500,67300,2192
20241209,144200,131208150000,67400,67500,67500,67300,1322
20241209,144100,131119051000,67400,67400,67500,67400,1183
20241209,144000,131039276100,67400,67400,67500,67400,1551
20241209,143900,130934681200,67300,67300,67500,67300,3145
20241209,143800,130722793200,67400,67400,67400,67200,1943
20241209,143700,130592060100,67400,67400,67400,67300,1772
20241209,143600,130472675700,67400,67300,67400,67200,927
20241209,143500,130410275200,67300,67300,67400,67300,917
20241209,143400,130348542800,67300,67200,67400,67100,3240
20241209,143300,130130504900,67200,67300,67400,67200,4269
20241209,143200,129843435200,67400,67400,67500,67300,1516
20241209,143100,129741252600,67300,67500,67500,67300,2305
20241209,143000,129585804600,67400,67400,67500,67300,1457
20241209,142900,129487588100,67400,67600,67600,67400,1415
20241209,142800,129392132200,67600,67400,67600,67400,1812
20241209,142700,129269812800,67400,67400,67400,67300,1290
20241209,142600,129182928700,67400,67500,67500,67300,1251
20241209,142500,129098606500,67500,67400,67600,67100,10053
20241209,142400,128422115400,67400,67600,67600,67400,2398
20241209,142300,128260193400,67500,67600,67600,67500,1318
20241209,142200,128171139600,67600,67700,67800,67500,3110
20241209,142100,127960781500,67700,67800,67800,67600,1826
20241209,142000,127837173200,67800,67700,67800,67600,2553
20241209,141900,127664316500,67600,67700,67700,67600,1600
20241209,141800,127556035300,67700,67600,67700,67600,1832
20241209,141700,127432072300,67700,67600,67700,67600,1325
20241209,141600,127342409600,67700,67600,67700,67600,983
20241209,141500,127275873800,67600,67600,67700,67500,4833
20241209,141400,126949202600,67600,67500,67600,67500,456
20241209,141300,126918399800,67500,67600,67600,67500,1447
20241209,141200,126820626500,67500,67500,67600,67500,602
20241209,141100,126779974000,67600,67500,67600,67400,2178
20241209,141000,126633029600,67500,67500,67500,67400,1130
20241209,140900,126556765000,67500,67500,67500,67400,891
20241209,140800,126496692700,67400,67500,67600,67400,2470
20241209,140700,126330026300,67500,67500,67500,67300,1632
20241209,140600,126219993900,67500,67600,67600,67500,1178
20241209,140500,126140449200,67600,67500,67600,67500,970
20241209,140400,126074959600,67500,67600,67600,67500,1429
20241209,140300,125978423400,67600,67500,67600,67400,2141
20241209,140200,125833902300,67500,67600,67600,67400,1668
20241209,140100,125721276600,67500,67600,67600,67500,1034
20241209,140000,125651443900,67600,67400,67600,67400,2163
20241209,135900,125505439200,67400,67500,67500,67400,1051
20241209,135800,125434561700,67500,67500,67500,67300,953
20241209,135700,125370307400,67400,67600,67600,67300,2023
20241209,135600,125233836900,67600,67800,67800,67600,5109
20241209,135500,124887947200,67800,67700,67800,67700,2853
20241209,135400,124694642300,67800,67700,67800,67600,2145
20241209,135300,124549367600,67700,67400,67700,67400,7424
20241209,135200,124047431600,67400,67400,67500,67400,1501
20241209,135100,123946230400,67500,67600,67600,67400,841
20241209,135000,123889470400,67500,67700,67700,67500,2228
20241209,134900,123738817300,67700,67600,67700,67500,3820
20241209,134800,123480554800,67600,67400,67600,67400,7999
20241209,134700,122940576500,67400,67500,67500,67400,1065
20241209,134600,122868753200,67400,67300,67500,67300,2032
20241209,134500,122731818500,67300,67300,67500,67200,5009
20241209,134400,122394400900,67200,67300,67400,67200,1744
20241209,134300,122277057200,67300,67400,67400,67300,1880
20241209,134200,122150471800,67400,67400,67400,67200,1093
20241209,134100,122076901600,67300,67300,67400,67200,1554
20241209,134000,121972300700,67300,67200,67400,67200,3433
20241209,133900,121741207900,67300,67400,67400,67200,2505
20241209,133800,121572456800,67500,67000,67500,67000,6856
20241209,133700,121111438400,67000,66900,67000,66900,979
20241209,133600,121045927400,66900,67000,67000,66800,2369
20241209,133500,120887506300,66900,67000,67000,66800,2956
20241209,133400,120689854200,66900,67100,67100,66900,1891
20241209,133300,120563223100,67100,67100,67100,66800,941
20241209,133200,120500192200,67100,67200,67200,66900,1145
20241209,133100,120423438000,67100,67000,67200,66900,3649
20241209,133000,120178788100,67000,66800,67000,66700,2738
20241209,132900,119995776700,66800,66900,66900,66700,1533
20241209,132800,119893405600,66900,67000,67000,66800,966
20241209,132700,119828790400,67000,66900,67000,66800,1347
20241209,132600,119738660100,66900,66900,67000,66600,6759
20241209,132500,119287211800,67000,67000,67100,66900,913
20241209,132400,119226024400,67000,67100,67100,66900,1189
20241209,132300,119146315800,67100,67200,67200,67000,1247
20241209,132200,119062710800,67200,67200,67200,67000,1829
20241209,132100,118940007400,67200,67300,67300,67100,3042
20241209,132000,118735576400,67200,67300,67300,67200,700
20241209,131900,118688505000,67300,67300,67300,67200,1142
20241209,131800,118611709400,67300,67300,67300,67100,1248
20241209,131700,118527845800,67200,67300,67300,67200,913
20241209,131600,118466453700,67300,67300,67300,67200,1078
20241209,131500,118393995600,67300,67300,67400,67200,3530
20241209,131400,118156422500,67300,67200,67300,67200,842
20241209,131300,118099782800,67300,67100,67300,67100,5332
20241209,131200,117741500400,67200,67000,67200,66900,4568
20241209,131100,117435120400,67000,66900,67000,66900,1866
20241209,131000,117310173200,67000,67000,67100,66900,1359
20241209,130900,117219101800,67100,67100,67100,67000,592
20241209,130800,117179429700,67100,67100,67100,67000,1752
20241209,130700,117061928700,67000,66900,67100,66800,3818
20241209,130600,116806070900,66900,66800,67000,66600,5913
20241209,130500,116410991300,66700,66800,66800,66700,480
20241209,130400,116378958200,66700,66700,66800,66700,1343
20241209,130300,116289298000,66800,66600,66800,66600,2813
20241209,130200,116101762900,66600,66700,66700,66500,5365
20241209,130100,115744371600,66700,66700,66800,66600,1221
20241209,130000,115662927300,66700,66700,66800,66600,1254
20241209,125900,115579280900,66700,66800,66900,66600,5250
20241209,125800,115228644200,66700,66700,66800,66600,1324
20241209,125700,115140341600,66700,66700,66800,66500,3333
20241209,125600,114918152900,66800,66800,66800,66700,2575
20241209,125500,114746248500,66800,66600,66800,66500,4037
20241209,125400,114477252800,66600,66700,66800,66600,6160
20241209,125300,114066475400,66800,66900,66900,66700,2019
20241209,125200,113931611300,66800,66900,66900,66800,1209
20241209,125100,113850825000,66900,66900,67000,66800,1607
20241209,125000,113743420700,66900,67000,67000,66800,2049
20241209,124900,113606325000,67000,66900,67000,66900,830
20241209,124800,113550771700,66900,67100,67100,66900,1810
20241209,124700,113429574300,67100,67000,67100,66900,2194
20241209,124600,113282480700,66900,67100,67200,66900,1129
20241209,124500,113206804700,67100,67100,67200,67000,1372
20241209,124400,113114741300,67200,67100,67200,66900,1999
20241209,124300,112980706700,67000,67100,67200,67000,1107
20241209,124200,112906439300,67000,67300,67300,67000,4578
20241209,124100,112598989500,67300,67300,67400,67200,2712
20241209,124000,112416442500,67300,67200,67400,67100,4704
20241209,123900,112100052500,67200,66900,67200,66900,3647
20241209,123800,111855511500,67000,67000,67000,66800,2790
20241209,123700,111668730500,67000,66900,67000,66800,1459
20241209,123600,111571207400,66900,67100,67100,66800,2547
20241209,123500,111400698700,67000,67100,67100,67000,926
20241209,123400,111338636000,67100,67100,67200,67000,1003
20241209,123300,111271367700,67100,67100,67200,67100,669
20241209,123200,111226468600,67000,67100,67200,67000,2131
20241209,123100,111083509000,67000,67000,67100,67000,1071
20241209,123000,111011690100,67100,67100,67100,67000,504
20241209,122900,110977893200,67000,67000,67100,67000,926
20241209,122800,110915786200,67100,66900,67100,66900,2292
20241209,122700,110762199900,66900,66900,67000,66900,2011
20241209,122600,110627601900,66900,67100,67100,66900,1248
20241209,122500,110544015900,67100,67000,67100,67000,1291
20241209,122400,110457506300,67100,67000,67100,67000,1490
20241209,122300,110357649600,67000,67100,67100,67000,932
20241209,122200,110295192200,67100,67300,67300,67000,2704
20241209,122100,110113794600,67300,67200,67300,67200,330
20241209,122000,110091609000,67200,67300,67300,67100,1485
20241209,121900,109991800600,67300,67200,67300,67200,1002
20241209,121800,109924434400,67200,67400,67400,67200,1152
20241209,121700,109846925800,67400,67400,67400,67300,1510
20241209,121600,109745188900,67300,67400,67500,67300,1705
20241209,121500,109630280900,67400,67500,67500,67400,1196
20241209,121400,109549595900,67500,67500,67500,67400,3892
20241209,121300,109286921700,67500,67500,67500,67400,1254
20241209,121200,109202378100,67400,67400,67500,67300,4326
20241209,121100,108910897600,67400,67300,67400,67300,1111
20241209,121000,108836110900,67300,67400,67400,67300,830
20241209,120900,108780218100,67400,67400,67400,67300,2214
20241209,120800,108631203500,67300,67300,67400,67200,2243
20241209,120700,108480239100,67300,67300,67400,67200,1342
20241209,120600,108389916400,67300,67200,67300,67200,1876
20241209,120500,108263679100,67300,67200,67300,67100,1686
20241209,120400,108150383800,67100,67000,67200,67000,1396
20241209,120300,108056723600,67000,67000,67200,66900,1287
20241209,120200,107970465300,67000,66900,67000,66900,2019
20241209,120100,107835258500,66900,66900,67000,66800,1635
20241209,120000,107725893300,66900,66900,67000,66800,1641
20241209,115900,107616166000,66900,66800,67000,66800,912
20241209,115800,107555134500,67000,66900,67000,66700,5883
20241209,115700,107162156000,66900,66900,67000,66900,962
20241209,115600,107097729400,66900,66900,67000,66800,3466
20241209,115500,106865858200,66900,66800,66900,66800,1346
20241209,115400,106775901000,66800,66900,66900,66700,5986
20241209,115300,106375896900,66800,66800,66900,66700,3771
20241209,115200,106124037000,66700,66900,67000,66700,4718
20241209,115100,105808774100,66900,67100,67200,66900,6799
20241209,115000,105353269500,67100,67200,67200,67100,2759
20241209,114900,105168097100,67200,67200,67400,67100,4580
20241209,114800,104860309700,67300,67300,67300,67200,1844
20241209,114700,104736282500,67300,67300,67400,67200,613
20241209,114600,104695046800,67300,67400,67400,67200,1254
20241209,114500,104610648600,67400,67300,67400,67300,1234
20241209,114400,104527523800,67300,67300,67400,67300,1101
20241209,114300,104453343400,67300,67300,67500,67200,2226
20241209,114200,104303399900,67400,67200,67400,67200,774
20241209,114100,104251301400,67200,67200,67300,67100,1191
20241209,114000,104171248700,67200,67200,67300,67100,1384
20241209,113900,104078255800,67200,67100,67300,67000,5546
20241209,113800,103706120500,67100,67200,67300,67100,2511
20241209,113700,103537495400,67300,67200,67300,67100,2096
20241209,113600,103396654400,67200,67400,67400,67200,1475
20241209,113500,103297459400,67400,67300,67500,67200,3089
20241209,113400,103089571100,67200,67600,67700,67200,7210
20241209,113300,102603689200,67500,67600,67600,67500,2719
20241209,113200,102420076700,67600,67700,67800,67500,1035
20241209,113100,102350060300,67700,67600,67800,67500,1454
20241209,113000,102251700200,67500,67600,67700,67500,798
20241209,112900,102197758300,67600,67700,67700,67500,1894
20241209,112800,102069681800,67700,67600,67800,67600,1990
20241209,112700,101934971600,67700,67400,67700,67200,3535
20241209,112600,101696459400,67400,67300,67400,67300,1484
20241209,112500,101596515400,67300,67300,67300,67200,6036
20241209,112400,101190737100,67200,67300,67400,67200,5780
20241209,112300,100801565900,67300,67500,67500,67300,1696
20241209,112200,100687308400,67500,67400,67500,67400,1029
20241209,112100,100617900000,67500,67500,67600,67400,1338
20241209,112000,100527637400,67500,67600,67600,67400,1556
20241209,111900,100422592300,67600,67800,67800,67600,965
20241209,111800,100357306700,67800,67700,67800,67500,727
20241209,111700,100308125500,67700,67600,67800,67400,7564
20241209,111600,99796835700,67700,67700,67700,67600,806
20241209,111500,99742306800,67600,67500,67700,67500,2872
20241209,111400,99548168100,67500,67500,67600,67400,2375
20241209,111300,99387908800,67500,67500,67600,67300,2462
20241209,111200,99221738600,67600,67600,67700,67300,2578
20241209,111100,99047769000,67600,67700,67700,67500,1871
20241209,111000,98921390300,67600,67600,67700,67500,2389
20241209,110900,98759832000,67700,67700,67800,67500,1683
20241209,110800,98645970800,67700,67700,67800,67600,3295
20241209,110700,98422941100,67800,67800,67900,67800,860
20241209,110600,98364594100,67900,67800,67900,67700,873
20241209,110500,98305427800,67800,67800,67900,67700,1205
20241209,110400,98223699300,67900,67800,67900,67700,854
20241209,110300,98165793800,67700,67800,67900,67700,913
20241209,110200,98103907000,67800,67900,67900,67700,2685
20241209,110100,97921985600,67900,67800,68000,67800,1364
20241209,110000,97829437000,67900,67900,68000,67800,1553
20241209,105900,97724025000,67900,67900,68000,67800,997
20241209,105800,97656315800,67900,67900,67900,67700,1580
20241209,105700,97549145700,67900,67800,67900,67700,1478
20241209,105600,97448951100,67800,67500,67800,67400,1943
20241209,105500,97317502000,67600,67300,67600,67300,2372
20241209,105400,97157578900,67400,67300,67500,67300,2512
20241209,105300,96988342900,67400,67400,67500,67300,1297
20241209,105200,96900982900,67400,67500,67600,67400,2028
20241209,105100,96764204700,67400,67600,67600,67300,2502
20241209,105000,96595467300,67400,67600,67600,67300,4469
20241209,104900,96294226700,67600,67600,67600,67400,2199
20241209,104800,96145844600,67600,67600,67600,67300,5414
20241209,104700,95780897500,67500,67700,67700,67300,9634
20241209,104600,95131050200,67600,68000,68000,67600,6096
20241209,104500,94718239900,67900,68200,68200,67800,3647
20241209,104400,94470190800,68200,68100,68200,68000,1388
20241209,104300,94375649700,68000,67900,68100,67800,1826
20241209,104200,94251499000,67800,68000,68100,67700,7219
20241209,104100,93761419000,67900,68400,68400,67900,6420
20241209,104000,93324558800,68300,68300,68400,68300,1407
20241209,103900,93228383700,68400,68500,68700,68300,7317
20241209,103800,92726875500,68500,68500,68500,68400,1134
20241209,103700,92649238700,68500,68500,68600,68500,1044
20241209,103600,92577697200,68600,68400,68600,68300,3637
20241209,103500,92328692300,68500,68400,68500,68400,1210
20241209,103400,92245844700,68400,68500,68500,68400,1590
20241209,103300,92136996700,68500,68600,68600,68400,1248
20241209,103200,92051480900,68600,68500,68600,68400,1848
20241209,103100,91924823900,68500,68300,68500,68200,2616
20241209,103000,91746093400,68300,68300,68300,68100,1974
20241209,102900,91611435500,68200,68100,68300,68100,2133
20241209,102800,91465989100,68100,68300,68300,68100,2062
20241209,102700,91325329500,68300,68100,68300,67900,4108
20241209,102600,91045458400,68000,68300,68300,68000,5899
20241209,102500,90643798000,68300,68400,68500,68300,1959
20241209,102400,90509908300,68400,68400,68500,68200,1947
20241209,102300,90376857100,68400,68400,68500,68300,2464
20241209,102200,90208299200,68400,68500,68500,68300,2183
20241209,102100,90059014100,68500,68600,68700,68400,3120
20241209,102000,89845244600,68700,68700,68800,68600,2307
20241209,101900,89686787000,68800,68600,68800,68100,7010
20241209,101800,89206987700,68700,68800,68800,68500,2124
20241209,101700,89061201900,68700,68600,68800,68500,3853
20241209,101600,88796762500,68700,68600,68900,68600,7098
20241209,101500,88309125900,68600,68800,68900,68600,6089
20241209,101400,87890445800,68900,69000,69100,68800,8241
20241209,101300,87322101800,69000,69000,69000,68900,7916
20241209,101200,86776305500,68900,68900,69000,68800,14022
20241209,101100,85810140300,68900,68900,69000,68800,7766
20241209,101000,85275169400,68800,68700,68900,68600,7235
20241209,100900,84777529000,68700,68500,68800,68400,12411
20241209,100800,83925970800,68500,68300,68500,68300,4361
20241209,100700,83627674000,68300,68200,68400,68200,3250
20241209,100600,83405769400,68200,68200,68300,68100,793
20241209,100500,83351690300,68100,68200,68400,68100,4199
20241209,100400,83065117700,68200,68400,68400,68100,2143
20241209,100300,82918938200,68300,68000,68400,67900,5852
20241209,100200,82519913800,68000,68200,68200,67900,5144
20241209,100100,82170067700,68200,68300,68400,68100,6411
20241209,100000,81732590500,68400,68300,68600,68300,18312
20241209,095900,80479112500,68300,68200,68400,68200,10880
20241209,095800,79736036200,68200,68000,68200,68000,9752
20241209,095700,79071584900,68000,68000,68000,67900,4359
20241209,095600,78775472100,68000,67900,68000,67800,4732
20241209,095500,78454266000,67900,67900,68100,67800,16809
20241209,095400,77312051900,67900,67800,67900,67600,5807
20241209,095300,76918482600,67700,67400,68000,67300,19770
20241209,095200,75581351600,67400,67400,67500,67300,6216
20241209,095100,75162514100,67400,67400,67600,67400,6566
20241209,095000,74719407300,67400,67700,67700,67400,7385
20241209,094900,74220835200,67700,67600,67700,67500,4022
20241209,094800,73948896000,67600,67700,67700,67500,7082
20241209,094700,73470289700,67700,67600,67700,67600,5163
20241209,094600,73121026500,67600,67400,67700,67300,9818
20241209,094500,72458199100,67400,67400,67500,67300,5307
20241209,094400,72100436900,67400,67400,67500,67300,3496
20241209,094300,71864768700,67400,67300,67500,67200,7658
20241209,094200,71349275100,67200,67400,67500,67200,7801
20241209,094100,70824129700,67400,67400,67600,67300,18058
20241209,094000,69605922900,67400,67200,67500,67100,9172
20241209,093900,68988875400,67100,66900,67200,66800,11129
20241209,093800,68243111400,66900,66900,67000,66700,5782
20241209,093700,67856527800,66900,66500,67000,66500,11987
20241209,093600,67056213800,66500,66900,67000,66300,14618
20241209,093500,66080547300,66900,66700,66900,66500,34188
20241209,093400,63799294100,66700,66600,66800,66500,13967
20241209,093300,62868440400,66600,66200,66800,66100,30729
20241209,093200,60828776100,66300,65700,66300,65700,25433
20241209,093100,59150423800,65700,65700,65700,65200,27523
20241209,093000,57347010300,65700,65100,65700,65100,28766
20241209,092900,55467043800,65100,64800,65200,64500,23771
20241209,092800,53921667100,64700,64900,64900,64100,50039
20241209,092700,50696603300,64900,64900,65200,64700,25340
20241209,092600,49051047700,64900,64900,65100,64700,28745
20241209,092500,47185754000,64800,65300,65300,64800,22906
20241209,092400,45694734800,65300,65200,65300,64700,59895
20241209,092300,41800033900,65200,65600,65800,65100,25498
20241209,092200,40131932200,65600,65500,66100,65200,33350
20241209,092100,37941398300,65600,66300,66300,65400,34972
20241209,092000,35636737900,66200,66100,66500,66000,21843
20241209,091900,34191604500,66200,66600,66700,66100,22075
20241209,091800,32727410000,66600,66500,66700,66400,10941
20241209,091700,31999118700,66500,66500,66600,66200,17205
20241209,091600,30855790700,66300,66700,66800,66200,27998
20241209,091500,28993212300,66700,67100,67200,66600,33510
20241209,091400,26752249800,67200,67500,67600,67000,24338
20241209,091300,25115185600,67500,67900,68000,67500,10641
20241209,091200,24394543100,67900,68000,68000,67600,8538
20241209,091100,23815947800,67900,68100,68200,67800,17621
20241209,091000,22617116600,68100,68000,68100,67900,7808
20241209,090900,22086207500,68000,68100,68200,67700,9214
20241209,090800,21460637500,68100,68000,68200,68000,14327
20241209,090700,20484769500,67900,67200,67900,67100,22852
20241209,090600,18943760700,67200,67300,67400,67200,14684
20241209,090500,17956243800,67300,67200,67700,67200,18800
20241209,090400,16689452000,67200,67900,67900,67100,24396
20241209,090300,15044711200,67800,68200,68300,67800,18720
20241209,090200,13772593200,68200,67700,68500,67500,23676
20241209,090100,12161070500,67700,67600,68000,66600,73501
20241209,090000,7221998600,67700,69000,69600,67600,105182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192000 142304894800 67100 67100 67100 67100 31336
3 20241209 191900 142304894800 67100 67100 67100 67100 0
4 20241209 191800 142304894800 67100 67100 67100 67100 0
5 20241209 191700 142304894800 67100 67100 67100 67100 0
6 20241209 191600 142304894800 67100 67100 67100 67100 0
7 20241209 191500 142304894800 67100 67100 67100 67100 0
8 20241209 191400 142304894800 67100 67100 67100 67100 0
9 20241209 191300 142304894800 67100 67100 67100 67100 0
10 20241209 191200 142304894800 67100 67100 67100 67100 0
11 20241209 191100 142304894800 67100 67100 67100 67100 0
12 20241209 191000 142304894800 67100 67100 67100 67100 0
13 20241209 190900 142304894800 67100 67100 67100 67100 0
14 20241209 190800 142304894800 67100 67100 67100 67100 0
15 20241209 190700 142304894800 67100 67100 67100 67100 0
16 20241209 190600 142304894800 67100 67100 67100 67100 0
17 20241209 190500 142304894800 67100 67100 67100 67100 0
18 20241209 190400 142304894800 67100 67100 67100 67100 0
19 20241209 190300 142304894800 67100 67100 67100 67100 0
20 20241209 190200 142304894800 67100 67100 67100 67100 0
21 20241209 190100 142304894800 67100 67100 67100 67100 0
22 20241209 190000 142304894800 67100 67100 67100 67100 0
23 20241209 185900 142304894800 67100 67100 67100 67100 0
24 20241209 185800 142304894800 67100 67100 67100 67100 0
25 20241209 185700 142304894800 67100 67100 67100 67100 0
26 20241209 185600 142304894800 67100 67100 67100 67100 0
27 20241209 185500 142304894800 67100 67100 67100 67100 0
28 20241209 185400 142304894800 67100 67100 67100 67100 0
29 20241209 185300 142304894800 67100 67100 67100 67100 0
30 20241209 185200 142304894800 67100 67100 67100 67100 0
31 20241209 185100 142304894800 67100 67100 67100 67100 0
32 20241209 185000 142304894800 67100 67100 67100 67100 31336
33 20241209 184900 142304894800 67100 67100 67100 67100 0
34 20241209 184800 142304894800 67100 67100 67100 67100 0
35 20241209 184700 142304894800 67100 67100 67100 67100 0
36 20241209 184600 142304894800 67100 67100 67100 67100 0
37 20241209 184500 142304894800 67100 67100 67100 67100 0
38 20241209 184400 142304894800 67100 67100 67100 67100 0
39 20241209 184300 142304894800 67100 67100 67100 67100 0
40 20241209 184200 142304894800 67100 67100 67100 67100 0
41 20241209 184100 142304894800 67100 67100 67100 67100 0
42 20241209 184000 142304894800 67100 67100 67100 67100 0
43 20241209 183900 142304894800 67100 67100 67100 67100 0
44 20241209 183800 142304894800 67100 67100 67100 67100 0
45 20241209 183700 142304894800 67100 67100 67100 67100 0
46 20241209 183600 142304894800 67100 67100 67100 67100 0
47 20241209 183500 142304894800 67100 67100 67100 67100 0
48 20241209 183400 142304894800 67100 67100 67100 67100 0
49 20241209 183300 142304894800 67100 67100 67100 67100 0
50 20241209 183200 142304894800 67100 67100 67100 67100 0
51 20241209 183100 142304894800 67100 67100 67100 67100 0
52 20241209 183000 142304894800 67100 67100 67100 67100 0
53 20241209 182900 142304894800 67100 67100 67100 67100 0
54 20241209 182800 142304894800 67100 67100 67100 67100 0
55 20241209 182700 142304894800 67100 67100 67100 67100 0
56 20241209 182600 142304894800 67100 67100 67100 67100 0
57 20241209 182500 142304894800 67100 67100 67100 67100 0
58 20241209 182400 142304894800 67100 67100 67100 67100 0
59 20241209 182300 142304894800 67100 67100 67100 67100 0
60 20241209 182200 142304894800 67100 67100 67100 67100 0
61 20241209 182100 142304894800 67100 67100 67100 67100 0
62 20241209 182000 142304894800 67100 67100 67100 67100 31336
63 20241209 181900 142304894800 67100 67100 67100 67100 0
64 20241209 181800 142304894800 67100 67100 67100 67100 0
65 20241209 181700 142304894800 67100 67100 67100 67100 0
66 20241209 181600 142304894800 67100 67100 67100 67100 0
67 20241209 181500 142304894800 67100 67100 67100 67100 0
68 20241209 181400 142304894800 67100 67100 67100 67100 0
69 20241209 181300 142304894800 67100 67100 67100 67100 0
70 20241209 181200 142304894800 67100 67100 67100 67100 0
71 20241209 181100 142304894800 67100 67100 67100 67100 0
72 20241209 181000 142304894800 67100 67100 67100 67100 0
73 20241209 180900 142304894800 67100 67100 67100 67100 0
74 20241209 180800 142304894800 67100 67100 67100 67100 0
75 20241209 180700 142304894800 67100 67100 67100 67100 0
76 20241209 180600 142304894800 67100 67100 67100 67100 0
77 20241209 180500 142304894800 67100 67100 67100 67100 0
78 20241209 180400 142304894800 67100 67100 67100 67100 0
79 20241209 180300 142304894800 67100 67100 67100 67100 0
80 20241209 180200 142304894800 67100 67100 67100 67100 0
81 20241209 180100 142304894800 67100 67100 67100 67100 0
82 20241209 180000 142304894800 67100 67100 67100 67100 0
83 20241209 175900 142304894800 67100 67100 67100 67100 0
84 20241209 175800 142304894800 67100 67100 67100 67100 0
85 20241209 175700 142304894800 67100 67100 67100 67100 0
86 20241209 175600 142304894800 67100 67100 67100 67100 0
87 20241209 175500 142304894800 67100 67100 67100 67100 0
88 20241209 175400 142304894800 67100 67100 67100 67100 0
89 20241209 175300 142304894800 67100 67100 67100 67100 0
90 20241209 175200 142304894800 67100 67100 67100 67100 0
91 20241209 175100 142304894800 67100 67100 67100 67100 0
92 20241209 175000 142304894800 67100 67100 67100 67100 31336
93 20241209 174900 142304894800 67100 67100 67100 67100 0
94 20241209 174800 142304894800 67100 67100 67100 67100 0
95 20241209 174700 142304894800 67100 67100 67100 67100 0
96 20241209 174600 142304894800 67100 67100 67100 67100 0
97 20241209 174500 142304894800 67100 67100 67100 67100 0
98 20241209 174400 142304894800 67100 67100 67100 67100 0
99 20241209 174300 142304894800 67100 67100 67100 67100 0
100 20241209 174200 142304894800 67100 67100 67100 67100 0
101 20241209 174100 142304894800 67100 67100 67100 67100 0
102 20241209 174000 142304894800 67100 67100 67100 67100 0
103 20241209 173900 142304894800 67100 67100 67100 67100 0
104 20241209 173800 142304894800 67100 67100 67100 67100 0
105 20241209 173700 142304894800 67100 67100 67100 67100 0
106 20241209 173600 142304894800 67100 67100 67100 67100 0
107 20241209 173500 142304894800 67100 67100 67100 67100 0
108 20241209 173400 142304894800 67100 67100 67100 67100 0
109 20241209 173300 142304894800 67100 67100 67100 67100 0
110 20241209 173200 142304894800 67100 67100 67100 67100 0
111 20241209 173100 142304894800 67100 67100 67100 67100 0
112 20241209 173000 142304894800 67100 67100 67100 67100 0
113 20241209 172900 142304894800 67100 67100 67100 67100 0
114 20241209 172800 142304894800 67100 67100 67100 67100 0
115 20241209 172700 142304894800 67100 67100 67100 67100 0
116 20241209 172600 142304894800 67100 67100 67100 67100 0
117 20241209 172500 142304894800 67100 67100 67100 67100 0
118 20241209 172400 142304894800 67100 67100 67100 67100 0
119 20241209 172300 142304894800 67100 67100 67100 67100 0
120 20241209 172200 142304894800 67100 67100 67100 67100 0
121 20241209 172100 142304894800 67100 67100 67100 67100 0
122 20241209 172000 142304894800 67100 67100 67100 67100 31336
123 20241209 171900 142304894800 67100 67100 67100 67100 0
124 20241209 171800 142304894800 67100 67100 67100 67100 0
125 20241209 171700 142304894800 67100 67100 67100 67100 0
126 20241209 171600 142304894800 67100 67100 67100 67100 0
127 20241209 171500 142304894800 67100 67100 67100 67100 0
128 20241209 171400 142304894800 67100 67100 67100 67100 0
129 20241209 171300 142304894800 67100 67100 67100 67100 0
130 20241209 171200 142304894800 67100 67100 67100 67100 0
131 20241209 171100 142304894800 67100 67100 67100 67100 0
132 20241209 171000 142304894800 67100 67100 67100 67100 0
133 20241209 170900 142304894800 67100 67100 67100 67100 0
134 20241209 170800 142304894800 67100 67100 67100 67100 0
135 20241209 170700 142304894800 67100 67100 67100 67100 0
136 20241209 170600 142304894800 67100 67100 67100 67100 0
137 20241209 170500 142304894800 67100 67100 67100 67100 0
138 20241209 170400 142304894800 67100 67100 67100 67100 0
139 20241209 170300 142304894800 67100 67100 67100 67100 0
140 20241209 170200 142304894800 67100 67100 67100 67100 0
141 20241209 170100 142304894800 67100 67100 67100 67100 0
142 20241209 170000 142304894800 67100 67100 67100 67100 0
143 20241209 165900 142304894800 67100 67100 67100 67100 0
144 20241209 165800 142304894800 67100 67100 67100 67100 0
145 20241209 165700 142304894800 67100 67100 67100 67100 0
146 20241209 165600 142304894800 67100 67100 67100 67100 0
147 20241209 165500 142304894800 67100 67100 67100 67100 0
148 20241209 165400 142304894800 67100 67100 67100 67100 0
149 20241209 165300 142304894800 67100 67100 67100 67100 0
150 20241209 165200 142304894800 67100 67100 67100 67100 0
151 20241209 165100 142304894800 67100 67100 67100 67100 0
152 20241209 165000 142304894800 67100 67100 67100 67100 31336
153 20241209 164900 142304894800 67100 67100 67100 67100 0
154 20241209 164800 142304894800 67100 67100 67100 67100 0
155 20241209 164700 142304894800 67100 67100 67100 67100 0
156 20241209 164600 142304894800 67100 67100 67100 67100 0
157 20241209 164500 142304894800 67100 67100 67100 67100 0
158 20241209 164400 142304894800 67100 67100 67100 67100 0
159 20241209 164300 142304894800 67100 67100 67100 67100 0
160 20241209 164200 142304894800 67100 67100 67100 67100 0
161 20241209 164100 142304894800 67100 67100 67100 67100 0
162 20241209 164000 142304894800 67100 67100 67100 67100 0
163 20241209 163900 142304894800 67100 67100 67100 67100 0
164 20241209 163800 142304894800 67100 67100 67100 67100 0
165 20241209 163700 142304894800 67100 67100 67100 67100 0
166 20241209 163600 142304894800 67100 67100 67100 67100 0
167 20241209 163500 142304894800 67100 67100 67100 67100 0
168 20241209 163400 142304894800 67100 67100 67100 67100 0
169 20241209 163300 142304894800 67100 67100 67100 67100 0
170 20241209 163200 142304894800 67100 67100 67100 67100 0
171 20241209 163100 142304894800 67100 67100 67100 67100 0
172 20241209 163000 142304894800 67100 67100 67100 67100 0
173 20241209 162900 142304894800 67100 67100 67100 67100 0
174 20241209 162800 142304894800 67100 67100 67100 67100 0
175 20241209 162700 142304894800 67100 67100 67100 67100 0
176 20241209 162600 142304894800 67100 67100 67100 67100 0
177 20241209 162500 142304894800 67100 67100 67100 67100 0
178 20241209 162400 142304894800 67100 67100 67100 67100 0
179 20241209 162300 142304894800 67100 67100 67100 67100 0
180 20241209 162200 142304894800 67100 67100 67100 67100 0
181 20241209 162100 142304894800 67100 67100 67100 67100 0
182 20241209 162000 142304894800 67100 67100 67100 67100 31336
183 20241209 161900 142304894800 67100 67100 67100 67100 0
184 20241209 161800 142304894800 67100 67100 67100 67100 0
185 20241209 161700 142304894800 67100 67100 67100 67100 0
186 20241209 161600 142304894800 67100 67100 67100 67100 0
187 20241209 161500 142304894800 67100 67100 67100 67100 0
188 20241209 161400 142304894800 67100 67100 67100 67100 0
189 20241209 161300 142304894800 67100 67100 67100 67100 0
190 20241209 161200 142304894800 67100 67100 67100 67100 0
191 20241209 161100 142304894800 67100 67100 67100 67100 0
192 20241209 161000 142304894800 67100 67100 67100 67100 0
193 20241209 160900 142304894800 67100 67100 67100 67100 0
194 20241209 160800 142304894800 67100 67100 67100 67100 0
195 20241209 160700 142304894800 67100 67100 67100 67100 0
196 20241209 160600 142304894800 67100 67100 67100 67100 0
197 20241209 160500 142304894800 67100 67100 67100 67100 0
198 20241209 160400 142304894800 67100 67100 67100 67100 0
199 20241209 160300 142304894800 67100 67100 67100 67100 0
200 20241209 160200 142304894800 67100 67100 67100 67100 0
201 20241209 160100 142304894800 67100 67100 67100 67100 0
202 20241209 160000 142304894800 67100 67100 67100 67100 0
203 20241209 155900 142304894800 67100 67100 67100 67100 0
204 20241209 155800 142304894800 67100 67100 67100 67100 0
205 20241209 155700 142304894800 67100 67100 67100 67100 0
206 20241209 155600 142304894800 67100 67100 67100 67100 0
207 20241209 155500 142304894800 67100 67100 67100 67100 0
208 20241209 155400 142304894800 67100 67100 67100 67100 0
209 20241209 155300 142304894800 67100 67100 67100 67100 0
210 20241209 155200 142304894800 67100 67100 67100 67100 0
211 20241209 155100 142304894800 67100 67100 67100 67100 0
212 20241209 155000 142304894800 67100 67100 67100 67100 31336
213 20241209 154900 142304894800 67100 67100 67100 67100 0
214 20241209 154800 142304894800 67100 67100 67100 67100 0
215 20241209 154700 142304894800 67100 67100 67100 67100 0
216 20241209 154600 142304894800 67100 67100 67100 67100 0
217 20241209 154500 142304894800 67100 67100 67100 67100 0
218 20241209 154400 142304894800 67100 67100 67100 67100 0
219 20241209 154300 142304894800 67100 67100 67100 67100 0
220 20241209 154200 142304894800 67100 67100 67100 67100 0
221 20241209 154100 142304894800 67100 67100 67100 67100 0
222 20241209 154000 142304894800 67100 67100 67100 67100 0
223 20241209 153900 142304894800 67100 67100 67100 67100 0
224 20241209 153800 142304894800 67100 67100 67100 67100 0
225 20241209 153700 142304894800 67100 67100 67100 67100 0
226 20241209 153600 142304894800 67100 67100 67100 67100 0
227 20241209 153500 142304894800 67100 67100 67100 67100 0
228 20241209 153400 142304894800 67100 67100 67100 67100 0
229 20241209 153300 142304894800 67100 67100 67100 67100 0
230 20241209 153200 142304894800 67100 67100 67100 67100 0
231 20241209 153100 142304894800 67100 67100 67100 67100 0
232 20241209 153000 142304894800 67100 67100 67100 67100 31336
233 20241209 152900 140202249200 67100 67100 67100 67100 0
234 20241209 152800 140202249200 67100 67100 67100 67100 0
235 20241209 152700 140202249200 67100 67100 67100 67100 0
236 20241209 152600 140202249200 67100 67100 67100 67100 0
237 20241209 152500 140202249200 67100 67100 67100 67100 0
238 20241209 152400 140202249200 67100 67100 67100 67100 0
239 20241209 152300 140202249200 67100 67100 67100 67100 0
240 20241209 152200 140202249200 67100 67100 67100 67100 0
241 20241209 152100 140202249200 67100 67100 67100 67100 0
242 20241209 152000 140202249200 67100 67100 67100 67100 0
243 20241209 151900 140202249200 67100 67200 67200 67000 8654
244 20241209 151800 139621501800 67100 67100 67200 67000 7018
245 20241209 151700 139150572400 67100 67200 67200 67100 1118
246 20241209 151600 139075528700 67200 67300 67300 67100 1076
247 20241209 151500 139003222700 67200 67200 67300 67100 4834
248 20241209 151400 138678638500 67200 67200 67200 67100 5430
249 20241209 151300 138313895600 67100 67200 67200 67000 4855
250 20241209 151200 137988091100 67200 67100 67300 67100 4563
251 20241209 151100 137681738900 67200 67100 67200 67100 6141
252 20241209 151000 137269484800 67200 67300 67300 67200 4452
253 20241209 150900 136970218800 67300 67400 67400 67200 3223
254 20241209 150800 136753277600 67400 67600 67600 67300 3998
255 20241209 150700 136483524900 67600 67500 67600 67500 3304
256 20241209 150600 136260361700 67500 67500 67600 67500 1650
257 20241209 150500 136148905100 67600 67600 67600 67500 1695
258 20241209 150400 136034341500 67500 67500 67600 67500 1513
259 20241209 150300 135932102100 67500 67700 67700 67500 3568
260 20241209 150200 135690928100 67700 67700 67700 67600 1101
261 20241209 150100 135616441700 67700 67400 67700 67400 8145
262 20241209 150000 135066271600 67500 67300 67500 67300 2976
263 20241209 145900 134865713400 67400 67400 67600 67300 3520
264 20241209 145800 134628537000 67400 67400 67600 67400 2327
265 20241209 145700 134471515300 67400 67400 67600 67400 2373
266 20241209 145600 134311390100 67500 67600 67700 67400 3124
267 20241209 145500 134100429300 67600 67600 67700 67500 5207
268 20241209 145400 133748471300 67600 67500 67600 67400 5251
269 20241209 145300 133394034000 67500 67500 67500 67400 1675
270 20241209 145200 133281083800 67400 67400 67500 67300 3884
271 20241209 145100 133019332600 67400 67400 67400 67300 1978
272 20241209 145000 132886099300 67400 67100 67400 67100 8642
273 20241209 144900 132304512400 67200 67200 67300 67200 2147
274 20241209 144800 132160224000 67200 67300 67300 67200 2531
275 20241209 144700 131990099400 67200 67200 67300 67100 3339
276 20241209 144600 131765712400 67100 67200 67300 67100 2460
277 20241209 144500 131600385700 67200 67400 67400 67200 1784
278 20241209 144400 131480364000 67400 67300 67400 67300 1850
279 20241209 144300 131355821900 67400 67400 67500 67300 2192
280 20241209 144200 131208150000 67400 67500 67500 67300 1322
281 20241209 144100 131119051000 67400 67400 67500 67400 1183
282 20241209 144000 131039276100 67400 67400 67500 67400 1551
283 20241209 143900 130934681200 67300 67300 67500 67300 3145
284 20241209 143800 130722793200 67400 67400 67400 67200 1943
285 20241209 143700 130592060100 67400 67400 67400 67300 1772
286 20241209 143600 130472675700 67400 67300 67400 67200 927
287 20241209 143500 130410275200 67300 67300 67400 67300 917
288 20241209 143400 130348542800 67300 67200 67400 67100 3240
289 20241209 143300 130130504900 67200 67300 67400 67200 4269
290 20241209 143200 129843435200 67400 67400 67500 67300 1516
291 20241209 143100 129741252600 67300 67500 67500 67300 2305
292 20241209 143000 129585804600 67400 67400 67500 67300 1457
293 20241209 142900 129487588100 67400 67600 67600 67400 1415
294 20241209 142800 129392132200 67600 67400 67600 67400 1812
295 20241209 142700 129269812800 67400 67400 67400 67300 1290
296 20241209 142600 129182928700 67400 67500 67500 67300 1251
297 20241209 142500 129098606500 67500 67400 67600 67100 10053
298 20241209 142400 128422115400 67400 67600 67600 67400 2398
299 20241209 142300 128260193400 67500 67600 67600 67500 1318
300 20241209 142200 128171139600 67600 67700 67800 67500 3110
301 20241209 142100 127960781500 67700 67800 67800 67600 1826
302 20241209 142000 127837173200 67800 67700 67800 67600 2553
303 20241209 141900 127664316500 67600 67700 67700 67600 1600
304 20241209 141800 127556035300 67700 67600 67700 67600 1832
305 20241209 141700 127432072300 67700 67600 67700 67600 1325
306 20241209 141600 127342409600 67700 67600 67700 67600 983
307 20241209 141500 127275873800 67600 67600 67700 67500 4833
308 20241209 141400 126949202600 67600 67500 67600 67500 456
309 20241209 141300 126918399800 67500 67600 67600 67500 1447
310 20241209 141200 126820626500 67500 67500 67600 67500 602
311 20241209 141100 126779974000 67600 67500 67600 67400 2178
312 20241209 141000 126633029600 67500 67500 67500 67400 1130
313 20241209 140900 126556765000 67500 67500 67500 67400 891
314 20241209 140800 126496692700 67400 67500 67600 67400 2470
315 20241209 140700 126330026300 67500 67500 67500 67300 1632
316 20241209 140600 126219993900 67500 67600 67600 67500 1178
317 20241209 140500 126140449200 67600 67500 67600 67500 970
318 20241209 140400 126074959600 67500 67600 67600 67500 1429
319 20241209 140300 125978423400 67600 67500 67600 67400 2141
320 20241209 140200 125833902300 67500 67600 67600 67400 1668
321 20241209 140100 125721276600 67500 67600 67600 67500 1034
322 20241209 140000 125651443900 67600 67400 67600 67400 2163
323 20241209 135900 125505439200 67400 67500 67500 67400 1051
324 20241209 135800 125434561700 67500 67500 67500 67300 953
325 20241209 135700 125370307400 67400 67600 67600 67300 2023
326 20241209 135600 125233836900 67600 67800 67800 67600 5109
327 20241209 135500 124887947200 67800 67700 67800 67700 2853
328 20241209 135400 124694642300 67800 67700 67800 67600 2145
329 20241209 135300 124549367600 67700 67400 67700 67400 7424
330 20241209 135200 124047431600 67400 67400 67500 67400 1501
331 20241209 135100 123946230400 67500 67600 67600 67400 841
332 20241209 135000 123889470400 67500 67700 67700 67500 2228
333 20241209 134900 123738817300 67700 67600 67700 67500 3820
334 20241209 134800 123480554800 67600 67400 67600 67400 7999
335 20241209 134700 122940576500 67400 67500 67500 67400 1065
336 20241209 134600 122868753200 67400 67300 67500 67300 2032
337 20241209 134500 122731818500 67300 67300 67500 67200 5009
338 20241209 134400 122394400900 67200 67300 67400 67200 1744
339 20241209 134300 122277057200 67300 67400 67400 67300 1880
340 20241209 134200 122150471800 67400 67400 67400 67200 1093
341 20241209 134100 122076901600 67300 67300 67400 67200 1554
342 20241209 134000 121972300700 67300 67200 67400 67200 3433
343 20241209 133900 121741207900 67300 67400 67400 67200 2505
344 20241209 133800 121572456800 67500 67000 67500 67000 6856
345 20241209 133700 121111438400 67000 66900 67000 66900 979
346 20241209 133600 121045927400 66900 67000 67000 66800 2369
347 20241209 133500 120887506300 66900 67000 67000 66800 2956
348 20241209 133400 120689854200 66900 67100 67100 66900 1891
349 20241209 133300 120563223100 67100 67100 67100 66800 941
350 20241209 133200 120500192200 67100 67200 67200 66900 1145
351 20241209 133100 120423438000 67100 67000 67200 66900 3649
352 20241209 133000 120178788100 67000 66800 67000 66700 2738
353 20241209 132900 119995776700 66800 66900 66900 66700 1533
354 20241209 132800 119893405600 66900 67000 67000 66800 966
355 20241209 132700 119828790400 67000 66900 67000 66800 1347
356 20241209 132600 119738660100 66900 66900 67000 66600 6759
357 20241209 132500 119287211800 67000 67000 67100 66900 913
358 20241209 132400 119226024400 67000 67100 67100 66900 1189
359 20241209 132300 119146315800 67100 67200 67200 67000 1247
360 20241209 132200 119062710800 67200 67200 67200 67000 1829
361 20241209 132100 118940007400 67200 67300 67300 67100 3042
362 20241209 132000 118735576400 67200 67300 67300 67200 700
363 20241209 131900 118688505000 67300 67300 67300 67200 1142
364 20241209 131800 118611709400 67300 67300 67300 67100 1248
365 20241209 131700 118527845800 67200 67300 67300 67200 913
366 20241209 131600 118466453700 67300 67300 67300 67200 1078
367 20241209 131500 118393995600 67300 67300 67400 67200 3530
368 20241209 131400 118156422500 67300 67200 67300 67200 842
369 20241209 131300 118099782800 67300 67100 67300 67100 5332
370 20241209 131200 117741500400 67200 67000 67200 66900 4568
371 20241209 131100 117435120400 67000 66900 67000 66900 1866
372 20241209 131000 117310173200 67000 67000 67100 66900 1359
373 20241209 130900 117219101800 67100 67100 67100 67000 592
374 20241209 130800 117179429700 67100 67100 67100 67000 1752
375 20241209 130700 117061928700 67000 66900 67100 66800 3818
376 20241209 130600 116806070900 66900 66800 67000 66600 5913
377 20241209 130500 116410991300 66700 66800 66800 66700 480
378 20241209 130400 116378958200 66700 66700 66800 66700 1343
379 20241209 130300 116289298000 66800 66600 66800 66600 2813
380 20241209 130200 116101762900 66600 66700 66700 66500 5365
381 20241209 130100 115744371600 66700 66700 66800 66600 1221
382 20241209 130000 115662927300 66700 66700 66800 66600 1254
383 20241209 125900 115579280900 66700 66800 66900 66600 5250
384 20241209 125800 115228644200 66700 66700 66800 66600 1324
385 20241209 125700 115140341600 66700 66700 66800 66500 3333
386 20241209 125600 114918152900 66800 66800 66800 66700 2575
387 20241209 125500 114746248500 66800 66600 66800 66500 4037
388 20241209 125400 114477252800 66600 66700 66800 66600 6160
389 20241209 125300 114066475400 66800 66900 66900 66700 2019
390 20241209 125200 113931611300 66800 66900 66900 66800 1209
391 20241209 125100 113850825000 66900 66900 67000 66800 1607
392 20241209 125000 113743420700 66900 67000 67000 66800 2049
393 20241209 124900 113606325000 67000 66900 67000 66900 830
394 20241209 124800 113550771700 66900 67100 67100 66900 1810
395 20241209 124700 113429574300 67100 67000 67100 66900 2194
396 20241209 124600 113282480700 66900 67100 67200 66900 1129
397 20241209 124500 113206804700 67100 67100 67200 67000 1372
398 20241209 124400 113114741300 67200 67100 67200 66900 1999
399 20241209 124300 112980706700 67000 67100 67200 67000 1107
400 20241209 124200 112906439300 67000 67300 67300 67000 4578
401 20241209 124100 112598989500 67300 67300 67400 67200 2712
402 20241209 124000 112416442500 67300 67200 67400 67100 4704
403 20241209 123900 112100052500 67200 66900 67200 66900 3647
404 20241209 123800 111855511500 67000 67000 67000 66800 2790
405 20241209 123700 111668730500 67000 66900 67000 66800 1459
406 20241209 123600 111571207400 66900 67100 67100 66800 2547
407 20241209 123500 111400698700 67000 67100 67100 67000 926
408 20241209 123400 111338636000 67100 67100 67200 67000 1003
409 20241209 123300 111271367700 67100 67100 67200 67100 669
410 20241209 123200 111226468600 67000 67100 67200 67000 2131
411 20241209 123100 111083509000 67000 67000 67100 67000 1071
412 20241209 123000 111011690100 67100 67100 67100 67000 504
413 20241209 122900 110977893200 67000 67000 67100 67000 926
414 20241209 122800 110915786200 67100 66900 67100 66900 2292
415 20241209 122700 110762199900 66900 66900 67000 66900 2011
416 20241209 122600 110627601900 66900 67100 67100 66900 1248
417 20241209 122500 110544015900 67100 67000 67100 67000 1291
418 20241209 122400 110457506300 67100 67000 67100 67000 1490
419 20241209 122300 110357649600 67000 67100 67100 67000 932
420 20241209 122200 110295192200 67100 67300 67300 67000 2704
421 20241209 122100 110113794600 67300 67200 67300 67200 330
422 20241209 122000 110091609000 67200 67300 67300 67100 1485
423 20241209 121900 109991800600 67300 67200 67300 67200 1002
424 20241209 121800 109924434400 67200 67400 67400 67200 1152
425 20241209 121700 109846925800 67400 67400 67400 67300 1510
426 20241209 121600 109745188900 67300 67400 67500 67300 1705
427 20241209 121500 109630280900 67400 67500 67500 67400 1196
428 20241209 121400 109549595900 67500 67500 67500 67400 3892
429 20241209 121300 109286921700 67500 67500 67500 67400 1254
430 20241209 121200 109202378100 67400 67400 67500 67300 4326
431 20241209 121100 108910897600 67400 67300 67400 67300 1111
432 20241209 121000 108836110900 67300 67400 67400 67300 830
433 20241209 120900 108780218100 67400 67400 67400 67300 2214
434 20241209 120800 108631203500 67300 67300 67400 67200 2243
435 20241209 120700 108480239100 67300 67300 67400 67200 1342
436 20241209 120600 108389916400 67300 67200 67300 67200 1876
437 20241209 120500 108263679100 67300 67200 67300 67100 1686
438 20241209 120400 108150383800 67100 67000 67200 67000 1396
439 20241209 120300 108056723600 67000 67000 67200 66900 1287
440 20241209 120200 107970465300 67000 66900 67000 66900 2019
441 20241209 120100 107835258500 66900 66900 67000 66800 1635
442 20241209 120000 107725893300 66900 66900 67000 66800 1641
443 20241209 115900 107616166000 66900 66800 67000 66800 912
444 20241209 115800 107555134500 67000 66900 67000 66700 5883
445 20241209 115700 107162156000 66900 66900 67000 66900 962
446 20241209 115600 107097729400 66900 66900 67000 66800 3466
447 20241209 115500 106865858200 66900 66800 66900 66800 1346
448 20241209 115400 106775901000 66800 66900 66900 66700 5986
449 20241209 115300 106375896900 66800 66800 66900 66700 3771
450 20241209 115200 106124037000 66700 66900 67000 66700 4718
451 20241209 115100 105808774100 66900 67100 67200 66900 6799
452 20241209 115000 105353269500 67100 67200 67200 67100 2759
453 20241209 114900 105168097100 67200 67200 67400 67100 4580
454 20241209 114800 104860309700 67300 67300 67300 67200 1844
455 20241209 114700 104736282500 67300 67300 67400 67200 613
456 20241209 114600 104695046800 67300 67400 67400 67200 1254
457 20241209 114500 104610648600 67400 67300 67400 67300 1234
458 20241209 114400 104527523800 67300 67300 67400 67300 1101
459 20241209 114300 104453343400 67300 67300 67500 67200 2226
460 20241209 114200 104303399900 67400 67200 67400 67200 774
461 20241209 114100 104251301400 67200 67200 67300 67100 1191
462 20241209 114000 104171248700 67200 67200 67300 67100 1384
463 20241209 113900 104078255800 67200 67100 67300 67000 5546
464 20241209 113800 103706120500 67100 67200 67300 67100 2511
465 20241209 113700 103537495400 67300 67200 67300 67100 2096
466 20241209 113600 103396654400 67200 67400 67400 67200 1475
467 20241209 113500 103297459400 67400 67300 67500 67200 3089
468 20241209 113400 103089571100 67200 67600 67700 67200 7210
469 20241209 113300 102603689200 67500 67600 67600 67500 2719
470 20241209 113200 102420076700 67600 67700 67800 67500 1035
471 20241209 113100 102350060300 67700 67600 67800 67500 1454
472 20241209 113000 102251700200 67500 67600 67700 67500 798
473 20241209 112900 102197758300 67600 67700 67700 67500 1894
474 20241209 112800 102069681800 67700 67600 67800 67600 1990
475 20241209 112700 101934971600 67700 67400 67700 67200 3535
476 20241209 112600 101696459400 67400 67300 67400 67300 1484
477 20241209 112500 101596515400 67300 67300 67300 67200 6036
478 20241209 112400 101190737100 67200 67300 67400 67200 5780
479 20241209 112300 100801565900 67300 67500 67500 67300 1696
480 20241209 112200 100687308400 67500 67400 67500 67400 1029
481 20241209 112100 100617900000 67500 67500 67600 67400 1338
482 20241209 112000 100527637400 67500 67600 67600 67400 1556
483 20241209 111900 100422592300 67600 67800 67800 67600 965
484 20241209 111800 100357306700 67800 67700 67800 67500 727
485 20241209 111700 100308125500 67700 67600 67800 67400 7564
486 20241209 111600 99796835700 67700 67700 67700 67600 806
487 20241209 111500 99742306800 67600 67500 67700 67500 2872
488 20241209 111400 99548168100 67500 67500 67600 67400 2375
489 20241209 111300 99387908800 67500 67500 67600 67300 2462
490 20241209 111200 99221738600 67600 67600 67700 67300 2578
491 20241209 111100 99047769000 67600 67700 67700 67500 1871
492 20241209 111000 98921390300 67600 67600 67700 67500 2389
493 20241209 110900 98759832000 67700 67700 67800 67500 1683
494 20241209 110800 98645970800 67700 67700 67800 67600 3295
495 20241209 110700 98422941100 67800 67800 67900 67800 860
496 20241209 110600 98364594100 67900 67800 67900 67700 873
497 20241209 110500 98305427800 67800 67800 67900 67700 1205
498 20241209 110400 98223699300 67900 67800 67900 67700 854
499 20241209 110300 98165793800 67700 67800 67900 67700 913
500 20241209 110200 98103907000 67800 67900 67900 67700 2685
501 20241209 110100 97921985600 67900 67800 68000 67800 1364
502 20241209 110000 97829437000 67900 67900 68000 67800 1553
503 20241209 105900 97724025000 67900 67900 68000 67800 997
504 20241209 105800 97656315800 67900 67900 67900 67700 1580
505 20241209 105700 97549145700 67900 67800 67900 67700 1478
506 20241209 105600 97448951100 67800 67500 67800 67400 1943
507 20241209 105500 97317502000 67600 67300 67600 67300 2372
508 20241209 105400 97157578900 67400 67300 67500 67300 2512
509 20241209 105300 96988342900 67400 67400 67500 67300 1297
510 20241209 105200 96900982900 67400 67500 67600 67400 2028
511 20241209 105100 96764204700 67400 67600 67600 67300 2502
512 20241209 105000 96595467300 67400 67600 67600 67300 4469
513 20241209 104900 96294226700 67600 67600 67600 67400 2199
514 20241209 104800 96145844600 67600 67600 67600 67300 5414
515 20241209 104700 95780897500 67500 67700 67700 67300 9634
516 20241209 104600 95131050200 67600 68000 68000 67600 6096
517 20241209 104500 94718239900 67900 68200 68200 67800 3647
518 20241209 104400 94470190800 68200 68100 68200 68000 1388
519 20241209 104300 94375649700 68000 67900 68100 67800 1826
520 20241209 104200 94251499000 67800 68000 68100 67700 7219
521 20241209 104100 93761419000 67900 68400 68400 67900 6420
522 20241209 104000 93324558800 68300 68300 68400 68300 1407
523 20241209 103900 93228383700 68400 68500 68700 68300 7317
524 20241209 103800 92726875500 68500 68500 68500 68400 1134
525 20241209 103700 92649238700 68500 68500 68600 68500 1044
526 20241209 103600 92577697200 68600 68400 68600 68300 3637
527 20241209 103500 92328692300 68500 68400 68500 68400 1210
528 20241209 103400 92245844700 68400 68500 68500 68400 1590
529 20241209 103300 92136996700 68500 68600 68600 68400 1248
530 20241209 103200 92051480900 68600 68500 68600 68400 1848
531 20241209 103100 91924823900 68500 68300 68500 68200 2616
532 20241209 103000 91746093400 68300 68300 68300 68100 1974
533 20241209 102900 91611435500 68200 68100 68300 68100 2133
534 20241209 102800 91465989100 68100 68300 68300 68100 2062
535 20241209 102700 91325329500 68300 68100 68300 67900 4108
536 20241209 102600 91045458400 68000 68300 68300 68000 5899
537 20241209 102500 90643798000 68300 68400 68500 68300 1959
538 20241209 102400 90509908300 68400 68400 68500 68200 1947
539 20241209 102300 90376857100 68400 68400 68500 68300 2464
540 20241209 102200 90208299200 68400 68500 68500 68300 2183
541 20241209 102100 90059014100 68500 68600 68700 68400 3120
542 20241209 102000 89845244600 68700 68700 68800 68600 2307
543 20241209 101900 89686787000 68800 68600 68800 68100 7010
544 20241209 101800 89206987700 68700 68800 68800 68500 2124
545 20241209 101700 89061201900 68700 68600 68800 68500 3853
546 20241209 101600 88796762500 68700 68600 68900 68600 7098
547 20241209 101500 88309125900 68600 68800 68900 68600 6089
548 20241209 101400 87890445800 68900 69000 69100 68800 8241
549 20241209 101300 87322101800 69000 69000 69000 68900 7916
550 20241209 101200 86776305500 68900 68900 69000 68800 14022
551 20241209 101100 85810140300 68900 68900 69000 68800 7766
552 20241209 101000 85275169400 68800 68700 68900 68600 7235
553 20241209 100900 84777529000 68700 68500 68800 68400 12411
554 20241209 100800 83925970800 68500 68300 68500 68300 4361
555 20241209 100700 83627674000 68300 68200 68400 68200 3250
556 20241209 100600 83405769400 68200 68200 68300 68100 793
557 20241209 100500 83351690300 68100 68200 68400 68100 4199
558 20241209 100400 83065117700 68200 68400 68400 68100 2143
559 20241209 100300 82918938200 68300 68000 68400 67900 5852
560 20241209 100200 82519913800 68000 68200 68200 67900 5144
561 20241209 100100 82170067700 68200 68300 68400 68100 6411
562 20241209 100000 81732590500 68400 68300 68600 68300 18312
563 20241209 095900 80479112500 68300 68200 68400 68200 10880
564 20241209 095800 79736036200 68200 68000 68200 68000 9752
565 20241209 095700 79071584900 68000 68000 68000 67900 4359
566 20241209 095600 78775472100 68000 67900 68000 67800 4732
567 20241209 095500 78454266000 67900 67900 68100 67800 16809
568 20241209 095400 77312051900 67900 67800 67900 67600 5807
569 20241209 095300 76918482600 67700 67400 68000 67300 19770
570 20241209 095200 75581351600 67400 67400 67500 67300 6216
571 20241209 095100 75162514100 67400 67400 67600 67400 6566
572 20241209 095000 74719407300 67400 67700 67700 67400 7385
573 20241209 094900 74220835200 67700 67600 67700 67500 4022
574 20241209 094800 73948896000 67600 67700 67700 67500 7082
575 20241209 094700 73470289700 67700 67600 67700 67600 5163
576 20241209 094600 73121026500 67600 67400 67700 67300 9818
577 20241209 094500 72458199100 67400 67400 67500 67300 5307
578 20241209 094400 72100436900 67400 67400 67500 67300 3496
579 20241209 094300 71864768700 67400 67300 67500 67200 7658
580 20241209 094200 71349275100 67200 67400 67500 67200 7801
581 20241209 094100 70824129700 67400 67400 67600 67300 18058
582 20241209 094000 69605922900 67400 67200 67500 67100 9172
583 20241209 093900 68988875400 67100 66900 67200 66800 11129
584 20241209 093800 68243111400 66900 66900 67000 66700 5782
585 20241209 093700 67856527800 66900 66500 67000 66500 11987
586 20241209 093600 67056213800 66500 66900 67000 66300 14618
587 20241209 093500 66080547300 66900 66700 66900 66500 34188
588 20241209 093400 63799294100 66700 66600 66800 66500 13967
589 20241209 093300 62868440400 66600 66200 66800 66100 30729
590 20241209 093200 60828776100 66300 65700 66300 65700 25433
591 20241209 093100 59150423800 65700 65700 65700 65200 27523
592 20241209 093000 57347010300 65700 65100 65700 65100 28766
593 20241209 092900 55467043800 65100 64800 65200 64500 23771
594 20241209 092800 53921667100 64700 64900 64900 64100 50039
595 20241209 092700 50696603300 64900 64900 65200 64700 25340
596 20241209 092600 49051047700 64900 64900 65100 64700 28745
597 20241209 092500 47185754000 64800 65300 65300 64800 22906
598 20241209 092400 45694734800 65300 65200 65300 64700 59895
599 20241209 092300 41800033900 65200 65600 65800 65100 25498
600 20241209 092200 40131932200 65600 65500 66100 65200 33350
601 20241209 092100 37941398300 65600 66300 66300 65400 34972
602 20241209 092000 35636737900 66200 66100 66500 66000 21843
603 20241209 091900 34191604500 66200 66600 66700 66100 22075
604 20241209 091800 32727410000 66600 66500 66700 66400 10941
605 20241209 091700 31999118700 66500 66500 66600 66200 17205
606 20241209 091600 30855790700 66300 66700 66800 66200 27998
607 20241209 091500 28993212300 66700 67100 67200 66600 33510
608 20241209 091400 26752249800 67200 67500 67600 67000 24338
609 20241209 091300 25115185600 67500 67900 68000 67500 10641
610 20241209 091200 24394543100 67900 68000 68000 67600 8538
611 20241209 091100 23815947800 67900 68100 68200 67800 17621
612 20241209 091000 22617116600 68100 68000 68100 67900 7808
613 20241209 090900 22086207500 68000 68100 68200 67700 9214
614 20241209 090800 21460637500 68100 68000 68200 68000 14327
615 20241209 090700 20484769500 67900 67200 67900 67100 22852
616 20241209 090600 18943760700 67200 67300 67400 67200 14684
617 20241209 090500 17956243800 67300 67200 67700 67200 18800
618 20241209 090400 16689452000 67200 67900 67900 67100 24396
619 20241209 090300 15044711200 67800 68200 68300 67800 18720
620 20241209 090200 13772593200 68200 67700 68500 67500 23676
621 20241209 090100 12161070500 67700 67600 68000 66600 73501
622 20241209 090000 7221998600 67700 69000 69600 67600 105182