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

646
062040/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194400,36336380400,56900,56900,56900,56900,7945
20241209,194300,36336380400,56900,56900,56900,56900,0
20241209,194200,36336380400,56900,56900,56900,56900,0
20241209,194100,36336380400,56900,56900,56900,56900,0
20241209,194000,36336380400,56900,56900,56900,56900,0
20241209,193900,36336380400,56900,56900,56900,56900,0
20241209,193800,36336380400,56900,56900,56900,56900,0
20241209,193700,36336380400,56900,56900,56900,56900,0
20241209,193600,36336380400,56900,56900,56900,56900,0
20241209,193500,36336380400,56900,56900,56900,56900,0
20241209,193400,36336380400,56900,56900,56900,56900,0
20241209,193300,36336380400,56900,56900,56900,56900,0
20241209,193200,36336380400,56900,56900,56900,56900,0
20241209,193100,36336380400,56900,56900,56900,56900,0
20241209,193000,36336380400,56900,56900,56900,56900,0
20241209,192900,36336380400,56900,56900,56900,56900,0
20241209,192800,36336380400,56900,56900,56900,56900,0
20241209,192700,36336380400,56900,56900,56900,56900,0
20241209,192600,36336380400,56900,56900,56900,56900,0
20241209,192500,36336380400,56900,56900,56900,56900,0
20241209,192400,36336380400,56900,56900,56900,56900,0
20241209,192300,36336380400,56900,56900,56900,56900,0
20241209,192200,36336380400,56900,56900,56900,56900,0
20241209,192100,36336380400,56900,56900,56900,56900,0
20241209,192000,36336380400,56900,56900,56900,56900,0
20241209,191900,36336380400,56900,56900,56900,56900,0
20241209,191800,36336380400,56900,56900,56900,56900,0
20241209,191700,36336380400,56900,56900,56900,56900,0
20241209,191600,36336380400,56900,56900,56900,56900,0
20241209,191500,36336380400,56900,56900,56900,56900,0
20241209,191400,36336380400,56900,56900,56900,56900,7945
20241209,191300,36336380400,56900,56900,56900,56900,0
20241209,191200,36336380400,56900,56900,56900,56900,0
20241209,191100,36336380400,56900,56900,56900,56900,0
20241209,191000,36336380400,56900,56900,56900,56900,0
20241209,190900,36336380400,56900,56900,56900,56900,0
20241209,190800,36336380400,56900,56900,56900,56900,0
20241209,190700,36336380400,56900,56900,56900,56900,0
20241209,190600,36336380400,56900,56900,56900,56900,0
20241209,190500,36336380400,56900,56900,56900,56900,0
20241209,190400,36336380400,56900,56900,56900,56900,0
20241209,190300,36336380400,56900,56900,56900,56900,0
20241209,190200,36336380400,56900,56900,56900,56900,0
20241209,190100,36336380400,56900,56900,56900,56900,0
20241209,190000,36336380400,56900,56900,56900,56900,0
20241209,185900,36336380400,56900,56900,56900,56900,0
20241209,185800,36336380400,56900,56900,56900,56900,0
20241209,185700,36336380400,56900,56900,56900,56900,0
20241209,185600,36336380400,56900,56900,56900,56900,0
20241209,185500,36336380400,56900,56900,56900,56900,0
20241209,185400,36336380400,56900,56900,56900,56900,0
20241209,185300,36336380400,56900,56900,56900,56900,0
20241209,185200,36336380400,56900,56900,56900,56900,0
20241209,185100,36336380400,56900,56900,56900,56900,0
20241209,185000,36336380400,56900,56900,56900,56900,0
20241209,184900,36336380400,56900,56900,56900,56900,0
20241209,184800,36336380400,56900,56900,56900,56900,0
20241209,184700,36336380400,56900,56900,56900,56900,0
20241209,184600,36336380400,56900,56900,56900,56900,0
20241209,184500,36336380400,56900,56900,56900,56900,0
20241209,184400,36336380400,56900,56900,56900,56900,7945
20241209,184300,36336380400,56900,56900,56900,56900,0
20241209,184200,36336380400,56900,56900,56900,56900,0
20241209,184100,36336380400,56900,56900,56900,56900,0
20241209,184000,36336380400,56900,56900,56900,56900,0
20241209,183900,36336380400,56900,56900,56900,56900,0
20241209,183800,36336380400,56900,56900,56900,56900,0
20241209,183700,36336380400,56900,56900,56900,56900,0
20241209,183600,36336380400,56900,56900,56900,56900,0
20241209,183500,36336380400,56900,56900,56900,56900,0
20241209,183400,36336380400,56900,56900,56900,56900,0
20241209,183300,36336380400,56900,56900,56900,56900,0
20241209,183200,36336380400,56900,56900,56900,56900,0
20241209,183100,36336380400,56900,56900,56900,56900,0
20241209,183000,36336380400,56900,56900,56900,56900,0
20241209,182900,36336380400,56900,56900,56900,56900,0
20241209,182800,36336380400,56900,56900,56900,56900,0
20241209,182700,36336380400,56900,56900,56900,56900,0
20241209,182600,36336380400,56900,56900,56900,56900,0
20241209,182500,36336380400,56900,56900,56900,56900,0
20241209,182400,36336380400,56900,56900,56900,56900,0
20241209,182300,36336380400,56900,56900,56900,56900,0
20241209,182200,36336380400,56900,56900,56900,56900,0
20241209,182100,36336380400,56900,56900,56900,56900,0
20241209,182000,36336380400,56900,56900,56900,56900,0
20241209,181900,36336380400,56900,56900,56900,56900,0
20241209,181800,36336380400,56900,56900,56900,56900,0
20241209,181700,36336380400,56900,56900,56900,56900,0
20241209,181600,36336380400,56900,56900,56900,56900,0
20241209,181500,36336380400,56900,56900,56900,56900,0
20241209,181400,36336380400,56900,56900,56900,56900,7945
20241209,181300,36336380400,56900,56900,56900,56900,0
20241209,181200,36336380400,56900,56900,56900,56900,0
20241209,181100,36336380400,56900,56900,56900,56900,0
20241209,181000,36336380400,56900,56900,56900,56900,0
20241209,180900,36336380400,56900,56900,56900,56900,0
20241209,180800,36336380400,56900,56900,56900,56900,0
20241209,180700,36336380400,56900,56900,56900,56900,0
20241209,180600,36336380400,56900,56900,56900,56900,0
20241209,180500,36336380400,56900,56900,56900,56900,0
20241209,180400,36336380400,56900,56900,56900,56900,0
20241209,180300,36336380400,56900,56900,56900,56900,0
20241209,180200,36336380400,56900,56900,56900,56900,0
20241209,180100,36336380400,56900,56900,56900,56900,0
20241209,180000,36336380400,56900,56900,56900,56900,0
20241209,175900,36336380400,56900,56900,56900,56900,0
20241209,175800,36336380400,56900,56900,56900,56900,0
20241209,175700,36336380400,56900,56900,56900,56900,0
20241209,175600,36336380400,56900,56900,56900,56900,0
20241209,175500,36336380400,56900,56900,56900,56900,0
20241209,175400,36336380400,56900,56900,56900,56900,0
20241209,175300,36336380400,56900,56900,56900,56900,0
20241209,175200,36336380400,56900,56900,56900,56900,0
20241209,175100,36336380400,56900,56900,56900,56900,0
20241209,175000,36336380400,56900,56900,56900,56900,0
20241209,174900,36336380400,56900,56900,56900,56900,0
20241209,174800,36336380400,56900,56900,56900,56900,0
20241209,174700,36336380400,56900,56900,56900,56900,0
20241209,174600,36336380400,56900,56900,56900,56900,0
20241209,174500,36336380400,56900,56900,56900,56900,0
20241209,174400,36336380400,56900,56900,56900,56900,7945
20241209,174300,36336380400,56900,56900,56900,56900,0
20241209,174200,36336380400,56900,56900,56900,56900,0
20241209,174100,36336380400,56900,56900,56900,56900,0
20241209,174000,36336380400,56900,56900,56900,56900,0
20241209,173900,36336380400,56900,56900,56900,56900,0
20241209,173800,36336380400,56900,56900,56900,56900,0
20241209,173700,36336380400,56900,56900,56900,56900,0
20241209,173600,36336380400,56900,56900,56900,56900,0
20241209,173500,36336380400,56900,56900,56900,56900,0
20241209,173400,36336380400,56900,56900,56900,56900,0
20241209,173300,36336380400,56900,56900,56900,56900,0
20241209,173200,36336380400,56900,56900,56900,56900,0
20241209,173100,36336380400,56900,56900,56900,56900,0
20241209,173000,36336380400,56900,56900,56900,56900,0
20241209,172900,36336380400,56900,56900,56900,56900,0
20241209,172800,36336380400,56900,56900,56900,56900,0
20241209,172700,36336380400,56900,56900,56900,56900,0
20241209,172600,36336380400,56900,56900,56900,56900,0
20241209,172500,36336380400,56900,56900,56900,56900,0
20241209,172400,36336380400,56900,56900,56900,56900,0
20241209,172300,36336380400,56900,56900,56900,56900,0
20241209,172200,36336380400,56900,56900,56900,56900,0
20241209,172100,36336380400,56900,56900,56900,56900,0
20241209,172000,36336380400,56900,56900,56900,56900,0
20241209,171900,36336380400,56900,56900,56900,56900,0
20241209,171800,36336380400,56900,56900,56900,56900,0
20241209,171700,36336380400,56900,56900,56900,56900,0
20241209,171600,36336380400,56900,56900,56900,56900,0
20241209,171500,36336380400,56900,56900,56900,56900,0
20241209,171400,36336380400,56900,56900,56900,56900,7945
20241209,171300,36336380400,56900,56900,56900,56900,0
20241209,171200,36336380400,56900,56900,56900,56900,0
20241209,171100,36336380400,56900,56900,56900,56900,0
20241209,171000,36336380400,56900,56900,56900,56900,0
20241209,170900,36336380400,56900,56900,56900,56900,0
20241209,170800,36336380400,56900,56900,56900,56900,0
20241209,170700,36336380400,56900,56900,56900,56900,0
20241209,170600,36336380400,56900,56900,56900,56900,0
20241209,170500,36336380400,56900,56900,56900,56900,0
20241209,170400,36336380400,56900,56900,56900,56900,0
20241209,170300,36336380400,56900,56900,56900,56900,0
20241209,170200,36336380400,56900,56900,56900,56900,0
20241209,170100,36336380400,56900,56900,56900,56900,0
20241209,170000,36336380400,56900,56900,56900,56900,0
20241209,165900,36336380400,56900,56900,56900,56900,0
20241209,165800,36336380400,56900,56900,56900,56900,0
20241209,165700,36336380400,56900,56900,56900,56900,0
20241209,165600,36336380400,56900,56900,56900,56900,0
20241209,165500,36336380400,56900,56900,56900,56900,0
20241209,165400,36336380400,56900,56900,56900,56900,0
20241209,165300,36336380400,56900,56900,56900,56900,0
20241209,165200,36336380400,56900,56900,56900,56900,0
20241209,165100,36336380400,56900,56900,56900,56900,0
20241209,165000,36336380400,56900,56900,56900,56900,0
20241209,164900,36336380400,56900,56900,56900,56900,0
20241209,164800,36336380400,56900,56900,56900,56900,0
20241209,164700,36336380400,56900,56900,56900,56900,0
20241209,164600,36336380400,56900,56900,56900,56900,0
20241209,164500,36336380400,56900,56900,56900,56900,0
20241209,164400,36336380400,56900,56900,56900,56900,7945
20241209,164300,36336380400,56900,56900,56900,56900,0
20241209,164200,36336380400,56900,56900,56900,56900,0
20241209,164100,36336380400,56900,56900,56900,56900,0
20241209,164000,36336380400,56900,56900,56900,56900,0
20241209,163900,36336380400,56900,56900,56900,56900,0
20241209,163800,36336380400,56900,56900,56900,56900,0
20241209,163700,36336380400,56900,56900,56900,56900,0
20241209,163600,36336380400,56900,56900,56900,56900,0
20241209,163500,36336380400,56900,56900,56900,56900,0
20241209,163400,36336380400,56900,56900,56900,56900,0
20241209,163300,36336380400,56900,56900,56900,56900,0
20241209,163200,36336380400,56900,56900,56900,56900,0
20241209,163100,36336380400,56900,56900,56900,56900,0
20241209,163000,36336380400,56900,56900,56900,56900,0
20241209,162900,36336380400,56900,56900,56900,56900,0
20241209,162800,36336380400,56900,56900,56900,56900,0
20241209,162700,36336380400,56900,56900,56900,56900,0
20241209,162600,36336380400,56900,56900,56900,56900,0
20241209,162500,36336380400,56900,56900,56900,56900,0
20241209,162400,36336380400,56900,56900,56900,56900,0
20241209,162300,36336380400,56900,56900,56900,56900,0
20241209,162200,36336380400,56900,56900,56900,56900,0
20241209,162100,36336380400,56900,56900,56900,56900,0
20241209,162000,36336380400,56900,56900,56900,56900,0
20241209,161900,36336380400,56900,56900,56900,56900,0
20241209,161800,36336380400,56900,56900,56900,56900,0
20241209,161700,36336380400,56900,56900,56900,56900,0
20241209,161600,36336380400,56900,56900,56900,56900,0
20241209,161500,36336380400,56900,56900,56900,56900,0
20241209,161400,36336380400,56900,56900,56900,56900,7945
20241209,161300,36336380400,56900,56900,56900,56900,0
20241209,161200,36336380400,56900,56900,56900,56900,0
20241209,161100,36336380400,56900,56900,56900,56900,0
20241209,161000,36336380400,56900,56900,56900,56900,0
20241209,160900,36336380400,56900,56900,56900,56900,0
20241209,160800,36336380400,56900,56900,56900,56900,0
20241209,160700,36336380400,56900,56900,56900,56900,0
20241209,160600,36336380400,56900,56900,56900,56900,0
20241209,160500,36336380400,56900,56900,56900,56900,0
20241209,160400,36336380400,56900,56900,56900,56900,0
20241209,160300,36336380400,56900,56900,56900,56900,0
20241209,160200,36336380400,56900,56900,56900,56900,0
20241209,160100,36336380400,56900,56900,56900,56900,0
20241209,160000,36336380400,56900,56900,56900,56900,0
20241209,155900,36336380400,56900,56900,56900,56900,0
20241209,155800,36336380400,56900,56900,56900,56900,0
20241209,155700,36336380400,56900,56900,56900,56900,0
20241209,155600,36336380400,56900,56900,56900,56900,0
20241209,155500,36336380400,56900,56900,56900,56900,0
20241209,155400,36336380400,56900,56900,56900,56900,0
20241209,155300,36336380400,56900,56900,56900,56900,0
20241209,155200,36336380400,56900,56900,56900,56900,0
20241209,155100,36336380400,56900,56900,56900,56900,0
20241209,155000,36336380400,56900,56900,56900,56900,0
20241209,154900,36336380400,56900,56900,56900,56900,0
20241209,154800,36336380400,56900,56900,56900,56900,0
20241209,154700,36336380400,56900,56900,56900,56900,0
20241209,154600,36336380400,56900,56900,56900,56900,0
20241209,154500,36336380400,56900,56900,56900,56900,0
20241209,154400,36336380400,56900,56900,56900,56900,7945
20241209,154300,36336380400,56900,56900,56900,56900,0
20241209,154200,36336380400,56900,56900,56900,56900,0
20241209,154100,36336380400,56900,56900,56900,56900,0
20241209,154000,36336380400,56900,56900,56900,56900,0
20241209,153900,36336380400,56900,56900,56900,56900,0
20241209,153800,36336380400,56900,56900,56900,56900,0
20241209,153700,36336380400,56900,56900,56900,56900,0
20241209,153600,36336380400,56900,56900,56900,56900,0
20241209,153500,36336380400,56900,56900,56900,56900,0
20241209,153400,36336380400,56900,56900,56900,56900,0
20241209,153300,36336380400,56900,56900,56900,56900,0
20241209,153200,36336380400,56900,56900,56900,56900,0
20241209,153100,36336380400,56900,56900,56900,56900,0
20241209,153000,36336380400,56900,56900,56900,56900,7945
20241209,152900,35884309900,56900,56900,56900,56900,0
20241209,152800,35884309900,56900,56900,56900,56900,0
20241209,152700,35884309900,56900,56900,56900,56900,0
20241209,152600,35884309900,56900,56900,56900,56900,0
20241209,152500,35884309900,56900,56900,56900,56900,0
20241209,152400,35884309900,56900,56900,56900,56900,0
20241209,152300,35884309900,56900,56900,56900,56900,0
20241209,152200,35884309900,56900,56900,56900,56900,0
20241209,152100,35884309900,56900,56900,56900,56900,0
20241209,152000,35884309900,56900,56900,56900,56900,0
20241209,151900,35884309900,56900,56800,57000,56700,1588
20241209,151800,35794132800,56800,56800,57000,56800,1250
20241209,151700,35723025600,56900,56900,56900,56800,1944
20241209,151600,35612521400,56900,56800,56900,56700,1186
20241209,151500,35545121000,56800,57100,57100,56700,3311
20241209,151400,35356752000,57000,57200,57300,57000,2336
20241209,151300,35223393500,57200,57200,57400,57200,1418
20241209,151200,35142196500,57300,57100,57300,57100,1416
20241209,151100,35061183400,57200,57100,57200,57000,1624
20241209,151000,34968436300,57100,57200,57200,57000,1965
20241209,150900,34856250400,57100,57100,57200,57100,680
20241209,150800,34817415800,57100,57100,57200,57100,1204
20241209,150700,34748620300,57200,57200,57200,57100,473
20241209,150600,34721585100,57100,57200,57200,57100,329
20241209,150500,34702771400,57100,57200,57200,57100,2556
20241209,150400,34556692900,57300,57200,57300,57200,162
20241209,150300,34547415200,57300,57200,57300,57200,688
20241209,150200,34508052900,57300,57200,57400,57200,706
20241209,150100,34467595700,57200,57200,57300,57100,1188
20241209,150000,34399653300,57200,57100,57200,57100,570
20241209,145900,34367076700,57100,57300,57400,57100,1148
20241209,145800,34301427400,57400,57300,57400,57200,344
20241209,145700,34281732100,57300,57400,57500,57300,545
20241209,145600,34250478000,57300,57500,57600,57300,730
20241209,145500,34208556500,57500,57200,57500,57200,1192
20241209,145400,34140247100,57200,57300,57300,57200,513
20241209,145300,34110895100,57300,57300,57400,57300,502
20241209,145200,34082111900,57300,57300,57400,57200,464
20241209,145100,34055527600,57300,57200,57300,57100,604
20241209,145000,34020950100,57100,57000,57200,56900,1020
20241209,144900,33962793600,57000,57000,57100,56900,1801
20241209,144800,33860243700,57000,57100,57200,57000,1498
20241209,144700,33774733400,57100,57000,57200,57000,1944
20241209,144600,33663733600,57100,57400,57400,57100,3313
20241209,144500,33474238300,57400,57400,57500,57300,652
20241209,144400,33436842300,57400,57300,57400,57300,616
20241209,144300,33401492400,57300,57400,57400,57300,605
20241209,144200,33366814500,57400,57400,57500,57300,671
20241209,144100,33328291500,57400,57300,57500,57300,615
20241209,144000,33292962700,57300,57400,57400,57300,794
20241209,143900,33247406100,57400,57400,57500,57300,680
20241209,143800,33208384700,57400,57400,57600,57400,922
20241209,143700,33155438500,57400,57500,57500,57400,583
20241209,143600,33121942500,57600,57400,57600,57400,717
20241209,143500,33080752700,57400,57500,57600,57300,790
20241209,143400,33035356800,57500,57300,57500,57300,1051
20241209,143300,32975044700,57300,57600,57600,57300,3103
20241209,143200,32796691500,57600,57700,57700,57600,338
20241209,143100,32777201900,57600,57700,57800,57600,1737
20241209,143000,32677047700,57700,57600,57800,57600,507
20241209,142900,32647805300,57700,57500,57700,57400,934
20241209,142800,32594105300,57500,57500,57700,57400,1616
20241209,142700,32501264500,57700,57700,57700,57500,564
20241209,142600,32468799200,57700,57400,57700,57400,418
20241209,142500,32444754400,57500,57600,57600,57400,1055
20241209,142400,32384092700,57600,57500,57800,57500,837
20241209,142300,32335910200,57500,57700,57700,57500,605
20241209,142200,32301102400,57500,58000,58000,57500,5197
20241209,142100,32000909700,58100,58200,58200,57900,1934
20241209,142000,31888668700,58200,58100,58200,58000,3923
20241209,141900,31660542300,58100,58000,58100,58000,990
20241209,141800,31603080600,58000,57900,58000,57900,844
20241209,141700,31554153800,58000,58000,58000,57900,1031
20241209,141600,31494359600,58000,58000,58000,57900,2447
20241209,141500,31352450800,57900,57900,58000,57700,1295
20241209,141400,31277524800,57900,57900,58000,57800,981
20241209,141300,31220789600,57800,57900,57900,57800,274
20241209,141200,31204944500,57900,57900,58000,57800,751
20241209,141100,31161463000,58000,57800,58000,57800,4374
20241209,141000,30908114300,57800,57700,57800,57500,8943
20241209,140900,30392569000,57700,57700,57800,57600,1830
20241209,140800,30286969600,57800,57700,57800,57700,629
20241209,140700,30250655600,57800,57800,57800,57700,210
20241209,140600,30238518900,57800,57700,57800,57700,442
20241209,140500,30212981300,57700,57800,57800,57700,1009
20241209,140400,30154737700,57800,57900,58000,57800,1343
20241209,140300,30077001700,57900,57700,57900,57700,1771
20241209,140200,29974573200,57700,57900,57900,57700,1045
20241209,140100,29914214900,57900,57900,58000,57800,5111
20241209,140000,29618370800,57900,57900,58000,57800,3060
20241209,135900,29441223500,57800,57800,58000,57800,1320
20241209,135800,29364788300,57800,57800,57800,57700,557
20241209,135700,29332601600,57900,57600,57900,57600,1427
20241209,135600,29250117500,57600,57700,57800,57500,1543
20241209,135500,29161121900,57700,57800,58000,57700,6601
20241209,135400,28779378700,57800,57400,57800,57400,6528
20241209,135300,28403297200,57400,57100,57400,57100,3651
20241209,135200,28194265800,57100,56900,57200,56800,5692
20241209,135100,27869793900,56800,56800,56900,56800,333
20241209,135000,27850866500,56900,56800,56900,56800,326
20241209,134900,27832329000,56800,56800,56900,56800,635
20241209,134800,27796246700,56800,56800,56900,56700,459
20241209,134700,27770177100,56900,56900,56900,56700,443
20241209,134600,27745024800,56900,56800,56900,56700,327
20241209,134500,27726450600,56800,56900,56900,56700,560
20241209,134400,27694651600,56900,57000,57000,56700,1792
20241209,134300,27592769700,57000,56900,57000,56800,1138
20241209,134200,27527962300,56900,56900,56900,56800,171
20241209,134100,27518236400,56900,57000,57000,56800,690
20241209,134000,27478981500,57000,56900,57000,56800,792
20241209,133900,27433899900,57000,56900,57000,56900,617
20241209,133800,27398755900,56900,56900,57000,56900,473
20241209,133700,27371824400,56900,57000,57000,56900,55
20241209,133600,27368691300,57000,57000,57100,56900,683
20241209,133500,27329772600,57100,56900,57100,56900,1337
20241209,133400,27253529800,56900,56900,57000,56800,211
20241209,133300,27241528600,56900,56800,57000,56700,831
20241209,133200,27194295600,56900,56800,56900,56800,596
20241209,133100,27160406700,56900,57000,57000,56800,342
20241209,133000,27140941000,57000,56900,57000,56900,793
20241209,132900,27095818100,56900,57000,57000,56800,349
20241209,132800,27075964700,56900,56900,57000,56900,288
20241209,132700,27059577000,56900,56900,57000,56700,1518
20241209,132600,26973370600,56900,57000,57000,56900,678
20241209,132500,26934787800,57000,56900,57000,56900,622
20241209,132400,26899358100,56900,57100,57100,56900,969
20241209,132300,26844134800,57100,57000,57100,57000,510
20241209,132200,26815024900,57100,57100,57100,57000,721
20241209,132100,26773896300,57100,57100,57100,56900,2085
20241209,132000,26654930600,57100,57000,57100,56900,1725
20241209,131900,26556575600,57000,56900,57000,56800,487
20241209,131800,26528867600,56900,56800,57000,56800,3329
20241209,131700,26339482200,56700,56700,56800,56700,523
20241209,131600,26309789400,56800,56700,56800,56700,1417
20241209,131500,26229440200,56700,56500,56700,56500,1385
20241209,131400,26151047500,56600,56500,56600,56500,426
20241209,131300,26126966300,56600,56400,56600,56400,985
20241209,131200,26071319200,56500,56500,56500,56400,315
20241209,131100,26053528500,56500,56400,56600,56400,1077
20241209,131000,25992702800,56400,56500,56500,56400,153
20241209,130900,25984071800,56500,56600,56600,56400,666
20241209,130800,25946429500,56500,56400,56600,56300,2840
20241209,130700,25786095500,56400,56200,56400,56200,183
20241209,130600,25775782300,56200,56100,56400,56100,1727
20241209,130500,25678652700,56100,56200,56300,56100,1229
20241209,130400,25609576300,56300,56300,56300,56200,249
20241209,130300,25595576900,56300,56400,56400,56200,543
20241209,130200,25565046600,56200,56300,56400,56200,761
20241209,130100,25522236800,56300,56400,56400,56200,1112
20241209,130000,25459684900,56400,56300,56400,56300,485
20241209,125900,25432355800,56300,56500,56500,56300,466
20241209,125800,25406094100,56500,56400,56500,56300,462
20241209,125700,25380031800,56400,56400,56400,56300,361
20241209,125600,25359682900,56400,56300,56400,56300,463
20241209,125500,25333582200,56300,56300,56400,56200,775
20241209,125400,25289959200,56300,56300,56300,56200,1027
20241209,125300,25232160900,56200,56200,56400,56200,892
20241209,125200,25181952400,56200,56300,56400,56200,591
20241209,125100,25148680400,56300,56500,56500,56300,444
20241209,125000,25123653400,56500,56300,56500,56300,349
20241209,124900,25103961300,56400,56300,56500,56300,428
20241209,124800,25079838300,56300,56400,56500,56300,451
20241209,124700,25054394300,56400,56400,56400,56300,519
20241209,124600,25025160600,56300,56400,56400,56300,548
20241209,124500,24994263200,56300,56400,56600,56200,2027
20241209,124400,24880066600,56500,56500,56500,56400,551
20241209,124300,24848965300,56500,56500,56600,56500,900
20241209,124200,24798080700,56600,56600,56600,56500,339
20241209,124100,24778915100,56600,56500,56600,56500,1509
20241209,124000,24693564100,56500,56400,56500,56400,398
20241209,123900,24671105600,56500,56500,56500,56400,536
20241209,123800,24640838400,56400,56500,56600,56400,887
20241209,123700,24590705800,56500,56400,56600,56400,2886
20241209,123600,24427535800,56400,56400,56500,56300,1007
20241209,123500,24370717000,56500,56500,56500,56300,289
20241209,123400,24354417000,56500,56500,56600,56400,1238
20241209,123300,24284544800,56500,56500,56600,56400,1065
20241209,123200,24224371700,56600,56600,56600,56500,147
20241209,123100,24216064400,56500,56500,56600,56500,569
20241209,123000,24183914800,56600,56600,56600,56500,307
20241209,122900,24166556200,56600,56500,56600,56400,1331
20241209,122800,24091380400,56400,56400,56500,56300,686
20241209,122700,24052735300,56500,56400,56500,56300,907
20241209,122600,24001578000,56500,56500,56500,56400,307
20241209,122500,23984238900,56500,56500,56600,56500,421
20241209,122400,23960451300,56500,56500,56600,56400,484
20241209,122300,23933109700,56400,56300,56600,56300,2717
20241209,122200,23779694900,56300,56300,56400,56300,215
20241209,122100,23767589700,56300,56500,56500,56300,492
20241209,122000,23739859200,56500,56300,56500,56300,617
20241209,121900,23705044300,56300,56400,56400,56200,596
20241209,121800,23671496600,56400,56500,56500,56300,4509
20241209,121700,23417139600,56500,56400,56500,56400,541
20241209,121600,23386608400,56500,56500,56500,56400,1136
20241209,121500,23322432400,56500,56300,56500,56300,2312
20241209,121400,23192063900,56300,56300,56300,56200,694
20241209,121300,23153007700,56300,56300,56300,56200,552
20241209,121200,23121933100,56300,56200,56300,56000,1683
20241209,121100,23027431900,56200,56300,56400,56200,1652
20241209,121000,22934472300,56300,56200,56300,56200,1950
20241209,120900,22824797700,56100,56100,56200,56100,845
20241209,120800,22777390100,56100,56100,56400,56100,3899
20241209,120700,22558115400,56100,55900,56100,55900,2527
20241209,120600,22416610600,55900,55900,56000,55900,451
20241209,120500,22391399100,56000,55900,56000,55800,1320
20241209,120400,22317583500,55900,55700,55900,55700,1296
20241209,120300,22245291400,55600,55600,55600,55500,506
20241209,120200,22217176300,55600,55500,55600,55400,351
20241209,120100,22197682700,55500,55300,55500,55300,515
20241209,120000,22169157700,55300,55600,55600,55100,2927
20241209,115900,22007677100,55600,55400,55600,55300,308
20241209,115800,21990604800,55500,55700,55700,55200,4152
20241209,115700,21760960200,55600,55700,55700,55600,486
20241209,115600,21733934900,55600,55600,55600,55500,405
20241209,115500,21711425100,55600,55600,55700,55600,444
20241209,115400,21686722900,55700,55600,55700,55500,660
20241209,115300,21650022300,55600,55400,55700,55400,404
20241209,115200,21627567400,55400,55400,55600,55400,524
20241209,115100,21598494100,55400,55700,55700,55400,2021
20241209,115000,21486216500,55600,55700,55700,55600,497
20241209,114900,21458574400,55700,55800,55800,55600,771
20241209,114800,21415621500,55800,55800,55800,55700,265
20241209,114700,21400845400,55800,55900,55900,55800,514
20241209,114600,21372163000,55900,56000,56000,55800,352
20241209,114500,21352484600,55900,55900,55900,55800,1464
20241209,114400,21270744300,55800,55800,55900,55800,2043
20241209,114300,21156635900,55700,55700,55800,55700,436
20241209,114200,21132345000,55700,55600,55700,55600,403
20241209,114100,21109923600,55600,55700,55800,55600,395
20241209,114000,21087941800,55700,55800,55800,55600,677
20241209,113900,21050239100,55800,55600,55800,55600,755
20241209,113800,21008147000,55600,55600,55700,55600,1246
20241209,113700,20938805000,55500,55600,55600,55500,271
20241209,113600,20923745400,55600,55400,55600,55300,930
20241209,113500,20872142800,55500,55600,55600,55400,792
20241209,113400,20828160900,55600,55400,55600,55400,354
20241209,113300,20808521500,55500,55700,55700,55300,543
20241209,113200,20778371400,55700,55500,55800,55400,1621
20241209,113100,20688300800,55600,55500,55600,55400,465
20241209,113000,20662496500,55500,55400,55500,55400,863
20241209,112900,20614661000,55400,55400,55400,55200,306
20241209,112800,20597724300,55400,55100,55400,55100,5488
20241209,112700,20294702000,55200,55100,55300,55100,899
20241209,112600,20245095100,55000,55100,55100,55000,226
20241209,112500,20232654700,55100,55000,55100,55000,847
20241209,112400,20186040000,55000,55000,55100,54900,2035
20241209,112300,20074209100,54900,55000,55100,54900,3161
20241209,112200,19900358400,55000,55000,55200,55000,2015
20241209,112100,19789355600,55000,55100,55200,55000,987
20241209,112000,19735022400,55100,55200,55200,55000,1138
20241209,111900,19672318300,55100,55100,55200,55100,753
20241209,111800,19630788500,55200,55200,55200,55100,505
20241209,111700,19602959000,55200,55000,55200,55000,656
20241209,111600,19566834200,54900,55000,55000,54900,3391
20241209,111500,19380361200,54900,55000,55100,54900,9519
20241209,111400,18856947400,55000,55100,55200,55000,1819
20241209,111300,18756856400,55100,55200,55200,55000,3258
20241209,111200,18577341500,55100,55300,55300,55100,589
20241209,111100,18544849300,55300,55200,55300,55200,729
20241209,111000,18504589300,55200,55200,55300,55100,2146
20241209,110900,18386228600,55300,55200,55300,55100,1970
20241209,110800,18277489600,55200,55400,55400,55200,7374
20241209,110700,17869689800,55300,55400,55400,55300,999
20241209,110600,17814414000,55300,55400,55400,55300,1092
20241209,110500,17753990500,55400,55500,55500,55400,1515
20241209,110400,17670043700,55500,55500,55600,55400,1271
20241209,110300,17599514500,55400,55200,55500,55200,2120
20241209,110200,17482268800,55200,55300,55300,55100,3039
20241209,110100,17314542500,55200,55300,55400,55200,2918
20241209,110000,17153287300,55300,55400,55400,55300,2355
20241209,105900,17022991800,55400,55600,55600,55400,4968
20241209,105800,16747437600,55600,55700,55700,55500,3025
20241209,105700,16579278800,55600,55700,55800,55600,3090
20241209,105600,16407250100,55700,55700,55800,55700,332
20241209,105500,16388742200,55700,55800,55900,55700,2015
20241209,105400,16276318700,55900,55800,55900,55700,432
20241209,105300,16252227800,55700,55900,55900,55700,1449
20241209,105200,16171387000,55900,55900,55900,55800,372
20241209,105100,16150607000,55900,55800,55900,55800,329
20241209,105000,16132247900,55800,55800,55900,55800,541
20241209,104900,16102056900,55900,55800,55900,55800,408
20241209,104800,16079278400,55800,55900,55900,55800,867
20241209,104700,16030888600,55900,55900,55900,55800,445
20241209,104600,16006041300,55900,55800,55900,55800,59
20241209,104500,16002745900,55800,55800,55900,55700,297
20241209,104400,15986179100,55800,55900,55900,55800,527
20241209,104300,15956760200,55800,55800,55900,55700,1278
20241209,104200,15885475300,55900,56000,56000,55800,997
20241209,104100,15829761800,56000,56100,56100,55900,359
20241209,104000,15809671000,56000,56100,56100,56000,846
20241209,103900,15762293100,56000,56100,56100,56000,431
20241209,103800,15738153600,56100,56100,56200,56100,512
20241209,103700,15709423800,56100,55900,56100,55900,1165
20241209,103600,15644179500,55900,56000,56000,55900,612
20241209,103500,15609944000,56000,55900,56000,55900,253
20241209,103400,15595786000,55900,55900,56000,55800,675
20241209,103300,15558068200,56000,55900,56000,55900,166
20241209,103200,15548777200,55800,55900,56000,55700,194
20241209,103100,15537942200,55700,55700,55800,55600,1251
20241209,103000,15468256800,55700,55800,55800,55700,859
20241209,102900,15420398200,55700,55800,55800,55700,306
20241209,102800,15403348300,55800,55800,55900,55700,3039
20241209,102700,15233889300,55800,55900,56000,55800,2118
20241209,102600,15115585800,56000,56100,56100,55900,1153
20241209,102500,15051081800,56100,56300,56300,56000,1361
20241209,102400,14974604400,56200,56200,56200,56000,1102
20241209,102300,14912864200,56200,56200,56300,56000,418
20241209,102200,14889392100,56200,56000,56300,55900,6779
20241209,102100,14509760900,55900,56100,56100,55900,1453
20241209,102000,14428412000,56100,56100,56100,56000,364
20241209,101900,14408012700,56000,56100,56100,56000,1008
20241209,101800,14351490900,56100,56100,56100,56000,718
20241209,101700,14311239800,56200,56200,56200,56000,307
20241209,101600,14294013800,56100,56100,56200,56100,416
20241209,101500,14270670600,56200,56200,56200,56100,1366
20241209,101400,14194035100,56200,56300,56300,56200,1938
20241209,101300,14085088000,56300,56400,56400,56200,598
20241209,101200,14051421800,56400,56400,56500,56300,545
20241209,101100,14020683100,56400,56400,56500,56400,185
20241209,101000,14010248300,56300,56500,56600,56300,233
20241209,100900,13997108800,56400,56300,56400,56200,872
20241209,100800,13948005400,56300,56500,56500,56300,786
20241209,100700,13903684500,56600,56400,56600,56400,340
20241209,100600,13884482000,56500,56500,56700,56500,660
20241209,100500,13847183400,56600,56500,56700,56500,258
20241209,100400,13832589700,56500,57000,57000,56500,2664
20241209,100300,13681630700,57000,57000,57000,56800,6246
20241209,100200,13325756600,56800,56700,57000,56700,1549
20241209,100100,13237659200,56800,56500,56800,56500,1509
20241209,100000,13152258400,56500,56700,56800,56500,2744
20241209,095900,12996773600,56800,56700,56800,56700,974
20241209,095800,12941517700,56700,56700,56800,56600,2392
20241209,095700,12805891300,56700,56500,56700,56500,1856
20241209,095600,12700751900,56500,56300,56600,56300,2596
20241209,095500,12554268000,56200,56100,56200,56100,1282
20241209,095400,12482264700,56200,56100,56200,56000,886
20241209,095300,12432604300,56000,56000,56200,55900,1924
20241209,095200,12324753500,56100,56200,56300,56000,1975
20241209,095100,12213884800,56300,56300,56300,56200,550
20241209,095000,12182960000,56300,56300,56300,56100,2748
20241209,094900,12028465600,56300,56300,56300,56200,1073
20241209,094800,11968063200,56300,56200,56300,56200,285
20241209,094700,11952027100,56200,56100,56300,55900,1589
20241209,094600,11862922300,56100,55900,56200,55800,1187
20241209,094500,11796494000,55900,55800,55900,55700,528
20241209,094400,11767025100,55700,55700,55800,55600,959
20241209,094300,11713621300,55800,56000,56100,55700,4540
20241209,094200,11460336300,56000,56400,56400,55900,3171
20241209,094100,11282337400,56300,56300,56400,56200,1296
20241209,094000,11209365000,56300,56100,56400,56100,1339
20241209,093900,11134104100,56100,55800,56100,55800,1069
20241209,093800,11074379900,55800,55800,55900,55700,504
20241209,093700,11046262900,55800,55900,55900,55700,1636
20241209,093600,10955009700,55900,55900,56000,55800,2040
20241209,093500,10840939700,56000,55900,56000,55800,1544
20241209,093400,10754599500,56000,56200,56200,55800,2577
20241209,093300,10610528200,56200,55900,56200,55900,2658
20241209,093200,10461768700,55800,55400,55900,55400,4542
20241209,093100,10209264900,55400,55900,55900,55100,15757
20241209,093000,9335859800,55900,56100,56100,55800,2613
20241209,092900,9189808300,56000,56000,56200,55900,2472
20241209,092800,9051254300,56000,56100,56100,55900,2914
20241209,092700,8888088100,56000,56100,56300,55900,1820
20241209,092600,8786036700,56000,55900,56100,55800,2418
20241209,092500,8650729700,55900,56200,56200,55700,9853
20241209,092400,8099732600,56200,56500,56600,56200,3821
20241209,092300,7884437900,56500,56300,56600,56000,2599
20241209,092200,7737972400,56300,56600,56800,56000,12338
20241209,092100,7044441800,56700,57000,57100,56600,5273
20241209,092000,6744534700,57000,57200,57300,57000,3180
20241209,091900,6562828200,57300,57600,57600,57100,4928
20241209,091800,6280139200,57600,57500,57600,57500,1817
20241209,091700,6175548800,57500,57500,57800,57500,3898
20241209,091600,5950874800,57500,57400,57500,57300,3042
20241209,091500,5776253800,57300,57400,57400,57200,1080
20241209,091400,5714354000,57300,57400,57500,57200,3836
20241209,091300,5494470100,57400,57800,57800,57200,5412
20241209,091200,5182866900,57800,57400,57900,57400,4915
20241209,091100,4899431500,57400,57200,57400,56800,5168
20241209,091000,4604177900,57200,57000,57200,56900,2566
20241209,090900,4457795000,57100,57000,57300,56900,1666
20241209,090800,4362786900,57000,57000,57300,56900,6037
20241209,090700,4017748500,57100,56700,57100,56700,4431
20241209,090600,3765102200,56700,56500,56800,56400,1283
20241209,090500,3692427800,56500,56200,56900,56000,11032
20241209,090400,3070461400,56200,57000,57000,56100,11086
20241209,090300,2444236800,56900,56900,57200,56800,5988
20241209,090200,2103494300,56900,57600,57700,56800,8974
20241209,090100,1590076600,57600,57000,57700,56700,9042
20241209,090000,1072369100,56900,56700,57300,56500,18884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194400 36336380400 56900 56900 56900 56900 7945
3 20241209 194300 36336380400 56900 56900 56900 56900 0
4 20241209 194200 36336380400 56900 56900 56900 56900 0
5 20241209 194100 36336380400 56900 56900 56900 56900 0
6 20241209 194000 36336380400 56900 56900 56900 56900 0
7 20241209 193900 36336380400 56900 56900 56900 56900 0
8 20241209 193800 36336380400 56900 56900 56900 56900 0
9 20241209 193700 36336380400 56900 56900 56900 56900 0
10 20241209 193600 36336380400 56900 56900 56900 56900 0
11 20241209 193500 36336380400 56900 56900 56900 56900 0
12 20241209 193400 36336380400 56900 56900 56900 56900 0
13 20241209 193300 36336380400 56900 56900 56900 56900 0
14 20241209 193200 36336380400 56900 56900 56900 56900 0
15 20241209 193100 36336380400 56900 56900 56900 56900 0
16 20241209 193000 36336380400 56900 56900 56900 56900 0
17 20241209 192900 36336380400 56900 56900 56900 56900 0
18 20241209 192800 36336380400 56900 56900 56900 56900 0
19 20241209 192700 36336380400 56900 56900 56900 56900 0
20 20241209 192600 36336380400 56900 56900 56900 56900 0
21 20241209 192500 36336380400 56900 56900 56900 56900 0
22 20241209 192400 36336380400 56900 56900 56900 56900 0
23 20241209 192300 36336380400 56900 56900 56900 56900 0
24 20241209 192200 36336380400 56900 56900 56900 56900 0
25 20241209 192100 36336380400 56900 56900 56900 56900 0
26 20241209 192000 36336380400 56900 56900 56900 56900 0
27 20241209 191900 36336380400 56900 56900 56900 56900 0
28 20241209 191800 36336380400 56900 56900 56900 56900 0
29 20241209 191700 36336380400 56900 56900 56900 56900 0
30 20241209 191600 36336380400 56900 56900 56900 56900 0
31 20241209 191500 36336380400 56900 56900 56900 56900 0
32 20241209 191400 36336380400 56900 56900 56900 56900 7945
33 20241209 191300 36336380400 56900 56900 56900 56900 0
34 20241209 191200 36336380400 56900 56900 56900 56900 0
35 20241209 191100 36336380400 56900 56900 56900 56900 0
36 20241209 191000 36336380400 56900 56900 56900 56900 0
37 20241209 190900 36336380400 56900 56900 56900 56900 0
38 20241209 190800 36336380400 56900 56900 56900 56900 0
39 20241209 190700 36336380400 56900 56900 56900 56900 0
40 20241209 190600 36336380400 56900 56900 56900 56900 0
41 20241209 190500 36336380400 56900 56900 56900 56900 0
42 20241209 190400 36336380400 56900 56900 56900 56900 0
43 20241209 190300 36336380400 56900 56900 56900 56900 0
44 20241209 190200 36336380400 56900 56900 56900 56900 0
45 20241209 190100 36336380400 56900 56900 56900 56900 0
46 20241209 190000 36336380400 56900 56900 56900 56900 0
47 20241209 185900 36336380400 56900 56900 56900 56900 0
48 20241209 185800 36336380400 56900 56900 56900 56900 0
49 20241209 185700 36336380400 56900 56900 56900 56900 0
50 20241209 185600 36336380400 56900 56900 56900 56900 0
51 20241209 185500 36336380400 56900 56900 56900 56900 0
52 20241209 185400 36336380400 56900 56900 56900 56900 0
53 20241209 185300 36336380400 56900 56900 56900 56900 0
54 20241209 185200 36336380400 56900 56900 56900 56900 0
55 20241209 185100 36336380400 56900 56900 56900 56900 0
56 20241209 185000 36336380400 56900 56900 56900 56900 0
57 20241209 184900 36336380400 56900 56900 56900 56900 0
58 20241209 184800 36336380400 56900 56900 56900 56900 0
59 20241209 184700 36336380400 56900 56900 56900 56900 0
60 20241209 184600 36336380400 56900 56900 56900 56900 0
61 20241209 184500 36336380400 56900 56900 56900 56900 0
62 20241209 184400 36336380400 56900 56900 56900 56900 7945
63 20241209 184300 36336380400 56900 56900 56900 56900 0
64 20241209 184200 36336380400 56900 56900 56900 56900 0
65 20241209 184100 36336380400 56900 56900 56900 56900 0
66 20241209 184000 36336380400 56900 56900 56900 56900 0
67 20241209 183900 36336380400 56900 56900 56900 56900 0
68 20241209 183800 36336380400 56900 56900 56900 56900 0
69 20241209 183700 36336380400 56900 56900 56900 56900 0
70 20241209 183600 36336380400 56900 56900 56900 56900 0
71 20241209 183500 36336380400 56900 56900 56900 56900 0
72 20241209 183400 36336380400 56900 56900 56900 56900 0
73 20241209 183300 36336380400 56900 56900 56900 56900 0
74 20241209 183200 36336380400 56900 56900 56900 56900 0
75 20241209 183100 36336380400 56900 56900 56900 56900 0
76 20241209 183000 36336380400 56900 56900 56900 56900 0
77 20241209 182900 36336380400 56900 56900 56900 56900 0
78 20241209 182800 36336380400 56900 56900 56900 56900 0
79 20241209 182700 36336380400 56900 56900 56900 56900 0
80 20241209 182600 36336380400 56900 56900 56900 56900 0
81 20241209 182500 36336380400 56900 56900 56900 56900 0
82 20241209 182400 36336380400 56900 56900 56900 56900 0
83 20241209 182300 36336380400 56900 56900 56900 56900 0
84 20241209 182200 36336380400 56900 56900 56900 56900 0
85 20241209 182100 36336380400 56900 56900 56900 56900 0
86 20241209 182000 36336380400 56900 56900 56900 56900 0
87 20241209 181900 36336380400 56900 56900 56900 56900 0
88 20241209 181800 36336380400 56900 56900 56900 56900 0
89 20241209 181700 36336380400 56900 56900 56900 56900 0
90 20241209 181600 36336380400 56900 56900 56900 56900 0
91 20241209 181500 36336380400 56900 56900 56900 56900 0
92 20241209 181400 36336380400 56900 56900 56900 56900 7945
93 20241209 181300 36336380400 56900 56900 56900 56900 0
94 20241209 181200 36336380400 56900 56900 56900 56900 0
95 20241209 181100 36336380400 56900 56900 56900 56900 0
96 20241209 181000 36336380400 56900 56900 56900 56900 0
97 20241209 180900 36336380400 56900 56900 56900 56900 0
98 20241209 180800 36336380400 56900 56900 56900 56900 0
99 20241209 180700 36336380400 56900 56900 56900 56900 0
100 20241209 180600 36336380400 56900 56900 56900 56900 0
101 20241209 180500 36336380400 56900 56900 56900 56900 0
102 20241209 180400 36336380400 56900 56900 56900 56900 0
103 20241209 180300 36336380400 56900 56900 56900 56900 0
104 20241209 180200 36336380400 56900 56900 56900 56900 0
105 20241209 180100 36336380400 56900 56900 56900 56900 0
106 20241209 180000 36336380400 56900 56900 56900 56900 0
107 20241209 175900 36336380400 56900 56900 56900 56900 0
108 20241209 175800 36336380400 56900 56900 56900 56900 0
109 20241209 175700 36336380400 56900 56900 56900 56900 0
110 20241209 175600 36336380400 56900 56900 56900 56900 0
111 20241209 175500 36336380400 56900 56900 56900 56900 0
112 20241209 175400 36336380400 56900 56900 56900 56900 0
113 20241209 175300 36336380400 56900 56900 56900 56900 0
114 20241209 175200 36336380400 56900 56900 56900 56900 0
115 20241209 175100 36336380400 56900 56900 56900 56900 0
116 20241209 175000 36336380400 56900 56900 56900 56900 0
117 20241209 174900 36336380400 56900 56900 56900 56900 0
118 20241209 174800 36336380400 56900 56900 56900 56900 0
119 20241209 174700 36336380400 56900 56900 56900 56900 0
120 20241209 174600 36336380400 56900 56900 56900 56900 0
121 20241209 174500 36336380400 56900 56900 56900 56900 0
122 20241209 174400 36336380400 56900 56900 56900 56900 7945
123 20241209 174300 36336380400 56900 56900 56900 56900 0
124 20241209 174200 36336380400 56900 56900 56900 56900 0
125 20241209 174100 36336380400 56900 56900 56900 56900 0
126 20241209 174000 36336380400 56900 56900 56900 56900 0
127 20241209 173900 36336380400 56900 56900 56900 56900 0
128 20241209 173800 36336380400 56900 56900 56900 56900 0
129 20241209 173700 36336380400 56900 56900 56900 56900 0
130 20241209 173600 36336380400 56900 56900 56900 56900 0
131 20241209 173500 36336380400 56900 56900 56900 56900 0
132 20241209 173400 36336380400 56900 56900 56900 56900 0
133 20241209 173300 36336380400 56900 56900 56900 56900 0
134 20241209 173200 36336380400 56900 56900 56900 56900 0
135 20241209 173100 36336380400 56900 56900 56900 56900 0
136 20241209 173000 36336380400 56900 56900 56900 56900 0
137 20241209 172900 36336380400 56900 56900 56900 56900 0
138 20241209 172800 36336380400 56900 56900 56900 56900 0
139 20241209 172700 36336380400 56900 56900 56900 56900 0
140 20241209 172600 36336380400 56900 56900 56900 56900 0
141 20241209 172500 36336380400 56900 56900 56900 56900 0
142 20241209 172400 36336380400 56900 56900 56900 56900 0
143 20241209 172300 36336380400 56900 56900 56900 56900 0
144 20241209 172200 36336380400 56900 56900 56900 56900 0
145 20241209 172100 36336380400 56900 56900 56900 56900 0
146 20241209 172000 36336380400 56900 56900 56900 56900 0
147 20241209 171900 36336380400 56900 56900 56900 56900 0
148 20241209 171800 36336380400 56900 56900 56900 56900 0
149 20241209 171700 36336380400 56900 56900 56900 56900 0
150 20241209 171600 36336380400 56900 56900 56900 56900 0
151 20241209 171500 36336380400 56900 56900 56900 56900 0
152 20241209 171400 36336380400 56900 56900 56900 56900 7945
153 20241209 171300 36336380400 56900 56900 56900 56900 0
154 20241209 171200 36336380400 56900 56900 56900 56900 0
155 20241209 171100 36336380400 56900 56900 56900 56900 0
156 20241209 171000 36336380400 56900 56900 56900 56900 0
157 20241209 170900 36336380400 56900 56900 56900 56900 0
158 20241209 170800 36336380400 56900 56900 56900 56900 0
159 20241209 170700 36336380400 56900 56900 56900 56900 0
160 20241209 170600 36336380400 56900 56900 56900 56900 0
161 20241209 170500 36336380400 56900 56900 56900 56900 0
162 20241209 170400 36336380400 56900 56900 56900 56900 0
163 20241209 170300 36336380400 56900 56900 56900 56900 0
164 20241209 170200 36336380400 56900 56900 56900 56900 0
165 20241209 170100 36336380400 56900 56900 56900 56900 0
166 20241209 170000 36336380400 56900 56900 56900 56900 0
167 20241209 165900 36336380400 56900 56900 56900 56900 0
168 20241209 165800 36336380400 56900 56900 56900 56900 0
169 20241209 165700 36336380400 56900 56900 56900 56900 0
170 20241209 165600 36336380400 56900 56900 56900 56900 0
171 20241209 165500 36336380400 56900 56900 56900 56900 0
172 20241209 165400 36336380400 56900 56900 56900 56900 0
173 20241209 165300 36336380400 56900 56900 56900 56900 0
174 20241209 165200 36336380400 56900 56900 56900 56900 0
175 20241209 165100 36336380400 56900 56900 56900 56900 0
176 20241209 165000 36336380400 56900 56900 56900 56900 0
177 20241209 164900 36336380400 56900 56900 56900 56900 0
178 20241209 164800 36336380400 56900 56900 56900 56900 0
179 20241209 164700 36336380400 56900 56900 56900 56900 0
180 20241209 164600 36336380400 56900 56900 56900 56900 0
181 20241209 164500 36336380400 56900 56900 56900 56900 0
182 20241209 164400 36336380400 56900 56900 56900 56900 7945
183 20241209 164300 36336380400 56900 56900 56900 56900 0
184 20241209 164200 36336380400 56900 56900 56900 56900 0
185 20241209 164100 36336380400 56900 56900 56900 56900 0
186 20241209 164000 36336380400 56900 56900 56900 56900 0
187 20241209 163900 36336380400 56900 56900 56900 56900 0
188 20241209 163800 36336380400 56900 56900 56900 56900 0
189 20241209 163700 36336380400 56900 56900 56900 56900 0
190 20241209 163600 36336380400 56900 56900 56900 56900 0
191 20241209 163500 36336380400 56900 56900 56900 56900 0
192 20241209 163400 36336380400 56900 56900 56900 56900 0
193 20241209 163300 36336380400 56900 56900 56900 56900 0
194 20241209 163200 36336380400 56900 56900 56900 56900 0
195 20241209 163100 36336380400 56900 56900 56900 56900 0
196 20241209 163000 36336380400 56900 56900 56900 56900 0
197 20241209 162900 36336380400 56900 56900 56900 56900 0
198 20241209 162800 36336380400 56900 56900 56900 56900 0
199 20241209 162700 36336380400 56900 56900 56900 56900 0
200 20241209 162600 36336380400 56900 56900 56900 56900 0
201 20241209 162500 36336380400 56900 56900 56900 56900 0
202 20241209 162400 36336380400 56900 56900 56900 56900 0
203 20241209 162300 36336380400 56900 56900 56900 56900 0
204 20241209 162200 36336380400 56900 56900 56900 56900 0
205 20241209 162100 36336380400 56900 56900 56900 56900 0
206 20241209 162000 36336380400 56900 56900 56900 56900 0
207 20241209 161900 36336380400 56900 56900 56900 56900 0
208 20241209 161800 36336380400 56900 56900 56900 56900 0
209 20241209 161700 36336380400 56900 56900 56900 56900 0
210 20241209 161600 36336380400 56900 56900 56900 56900 0
211 20241209 161500 36336380400 56900 56900 56900 56900 0
212 20241209 161400 36336380400 56900 56900 56900 56900 7945
213 20241209 161300 36336380400 56900 56900 56900 56900 0
214 20241209 161200 36336380400 56900 56900 56900 56900 0
215 20241209 161100 36336380400 56900 56900 56900 56900 0
216 20241209 161000 36336380400 56900 56900 56900 56900 0
217 20241209 160900 36336380400 56900 56900 56900 56900 0
218 20241209 160800 36336380400 56900 56900 56900 56900 0
219 20241209 160700 36336380400 56900 56900 56900 56900 0
220 20241209 160600 36336380400 56900 56900 56900 56900 0
221 20241209 160500 36336380400 56900 56900 56900 56900 0
222 20241209 160400 36336380400 56900 56900 56900 56900 0
223 20241209 160300 36336380400 56900 56900 56900 56900 0
224 20241209 160200 36336380400 56900 56900 56900 56900 0
225 20241209 160100 36336380400 56900 56900 56900 56900 0
226 20241209 160000 36336380400 56900 56900 56900 56900 0
227 20241209 155900 36336380400 56900 56900 56900 56900 0
228 20241209 155800 36336380400 56900 56900 56900 56900 0
229 20241209 155700 36336380400 56900 56900 56900 56900 0
230 20241209 155600 36336380400 56900 56900 56900 56900 0
231 20241209 155500 36336380400 56900 56900 56900 56900 0
232 20241209 155400 36336380400 56900 56900 56900 56900 0
233 20241209 155300 36336380400 56900 56900 56900 56900 0
234 20241209 155200 36336380400 56900 56900 56900 56900 0
235 20241209 155100 36336380400 56900 56900 56900 56900 0
236 20241209 155000 36336380400 56900 56900 56900 56900 0
237 20241209 154900 36336380400 56900 56900 56900 56900 0
238 20241209 154800 36336380400 56900 56900 56900 56900 0
239 20241209 154700 36336380400 56900 56900 56900 56900 0
240 20241209 154600 36336380400 56900 56900 56900 56900 0
241 20241209 154500 36336380400 56900 56900 56900 56900 0
242 20241209 154400 36336380400 56900 56900 56900 56900 7945
243 20241209 154300 36336380400 56900 56900 56900 56900 0
244 20241209 154200 36336380400 56900 56900 56900 56900 0
245 20241209 154100 36336380400 56900 56900 56900 56900 0
246 20241209 154000 36336380400 56900 56900 56900 56900 0
247 20241209 153900 36336380400 56900 56900 56900 56900 0
248 20241209 153800 36336380400 56900 56900 56900 56900 0
249 20241209 153700 36336380400 56900 56900 56900 56900 0
250 20241209 153600 36336380400 56900 56900 56900 56900 0
251 20241209 153500 36336380400 56900 56900 56900 56900 0
252 20241209 153400 36336380400 56900 56900 56900 56900 0
253 20241209 153300 36336380400 56900 56900 56900 56900 0
254 20241209 153200 36336380400 56900 56900 56900 56900 0
255 20241209 153100 36336380400 56900 56900 56900 56900 0
256 20241209 153000 36336380400 56900 56900 56900 56900 7945
257 20241209 152900 35884309900 56900 56900 56900 56900 0
258 20241209 152800 35884309900 56900 56900 56900 56900 0
259 20241209 152700 35884309900 56900 56900 56900 56900 0
260 20241209 152600 35884309900 56900 56900 56900 56900 0
261 20241209 152500 35884309900 56900 56900 56900 56900 0
262 20241209 152400 35884309900 56900 56900 56900 56900 0
263 20241209 152300 35884309900 56900 56900 56900 56900 0
264 20241209 152200 35884309900 56900 56900 56900 56900 0
265 20241209 152100 35884309900 56900 56900 56900 56900 0
266 20241209 152000 35884309900 56900 56900 56900 56900 0
267 20241209 151900 35884309900 56900 56800 57000 56700 1588
268 20241209 151800 35794132800 56800 56800 57000 56800 1250
269 20241209 151700 35723025600 56900 56900 56900 56800 1944
270 20241209 151600 35612521400 56900 56800 56900 56700 1186
271 20241209 151500 35545121000 56800 57100 57100 56700 3311
272 20241209 151400 35356752000 57000 57200 57300 57000 2336
273 20241209 151300 35223393500 57200 57200 57400 57200 1418
274 20241209 151200 35142196500 57300 57100 57300 57100 1416
275 20241209 151100 35061183400 57200 57100 57200 57000 1624
276 20241209 151000 34968436300 57100 57200 57200 57000 1965
277 20241209 150900 34856250400 57100 57100 57200 57100 680
278 20241209 150800 34817415800 57100 57100 57200 57100 1204
279 20241209 150700 34748620300 57200 57200 57200 57100 473
280 20241209 150600 34721585100 57100 57200 57200 57100 329
281 20241209 150500 34702771400 57100 57200 57200 57100 2556
282 20241209 150400 34556692900 57300 57200 57300 57200 162
283 20241209 150300 34547415200 57300 57200 57300 57200 688
284 20241209 150200 34508052900 57300 57200 57400 57200 706
285 20241209 150100 34467595700 57200 57200 57300 57100 1188
286 20241209 150000 34399653300 57200 57100 57200 57100 570
287 20241209 145900 34367076700 57100 57300 57400 57100 1148
288 20241209 145800 34301427400 57400 57300 57400 57200 344
289 20241209 145700 34281732100 57300 57400 57500 57300 545
290 20241209 145600 34250478000 57300 57500 57600 57300 730
291 20241209 145500 34208556500 57500 57200 57500 57200 1192
292 20241209 145400 34140247100 57200 57300 57300 57200 513
293 20241209 145300 34110895100 57300 57300 57400 57300 502
294 20241209 145200 34082111900 57300 57300 57400 57200 464
295 20241209 145100 34055527600 57300 57200 57300 57100 604
296 20241209 145000 34020950100 57100 57000 57200 56900 1020
297 20241209 144900 33962793600 57000 57000 57100 56900 1801
298 20241209 144800 33860243700 57000 57100 57200 57000 1498
299 20241209 144700 33774733400 57100 57000 57200 57000 1944
300 20241209 144600 33663733600 57100 57400 57400 57100 3313
301 20241209 144500 33474238300 57400 57400 57500 57300 652
302 20241209 144400 33436842300 57400 57300 57400 57300 616
303 20241209 144300 33401492400 57300 57400 57400 57300 605
304 20241209 144200 33366814500 57400 57400 57500 57300 671
305 20241209 144100 33328291500 57400 57300 57500 57300 615
306 20241209 144000 33292962700 57300 57400 57400 57300 794
307 20241209 143900 33247406100 57400 57400 57500 57300 680
308 20241209 143800 33208384700 57400 57400 57600 57400 922
309 20241209 143700 33155438500 57400 57500 57500 57400 583
310 20241209 143600 33121942500 57600 57400 57600 57400 717
311 20241209 143500 33080752700 57400 57500 57600 57300 790
312 20241209 143400 33035356800 57500 57300 57500 57300 1051
313 20241209 143300 32975044700 57300 57600 57600 57300 3103
314 20241209 143200 32796691500 57600 57700 57700 57600 338
315 20241209 143100 32777201900 57600 57700 57800 57600 1737
316 20241209 143000 32677047700 57700 57600 57800 57600 507
317 20241209 142900 32647805300 57700 57500 57700 57400 934
318 20241209 142800 32594105300 57500 57500 57700 57400 1616
319 20241209 142700 32501264500 57700 57700 57700 57500 564
320 20241209 142600 32468799200 57700 57400 57700 57400 418
321 20241209 142500 32444754400 57500 57600 57600 57400 1055
322 20241209 142400 32384092700 57600 57500 57800 57500 837
323 20241209 142300 32335910200 57500 57700 57700 57500 605
324 20241209 142200 32301102400 57500 58000 58000 57500 5197
325 20241209 142100 32000909700 58100 58200 58200 57900 1934
326 20241209 142000 31888668700 58200 58100 58200 58000 3923
327 20241209 141900 31660542300 58100 58000 58100 58000 990
328 20241209 141800 31603080600 58000 57900 58000 57900 844
329 20241209 141700 31554153800 58000 58000 58000 57900 1031
330 20241209 141600 31494359600 58000 58000 58000 57900 2447
331 20241209 141500 31352450800 57900 57900 58000 57700 1295
332 20241209 141400 31277524800 57900 57900 58000 57800 981
333 20241209 141300 31220789600 57800 57900 57900 57800 274
334 20241209 141200 31204944500 57900 57900 58000 57800 751
335 20241209 141100 31161463000 58000 57800 58000 57800 4374
336 20241209 141000 30908114300 57800 57700 57800 57500 8943
337 20241209 140900 30392569000 57700 57700 57800 57600 1830
338 20241209 140800 30286969600 57800 57700 57800 57700 629
339 20241209 140700 30250655600 57800 57800 57800 57700 210
340 20241209 140600 30238518900 57800 57700 57800 57700 442
341 20241209 140500 30212981300 57700 57800 57800 57700 1009
342 20241209 140400 30154737700 57800 57900 58000 57800 1343
343 20241209 140300 30077001700 57900 57700 57900 57700 1771
344 20241209 140200 29974573200 57700 57900 57900 57700 1045
345 20241209 140100 29914214900 57900 57900 58000 57800 5111
346 20241209 140000 29618370800 57900 57900 58000 57800 3060
347 20241209 135900 29441223500 57800 57800 58000 57800 1320
348 20241209 135800 29364788300 57800 57800 57800 57700 557
349 20241209 135700 29332601600 57900 57600 57900 57600 1427
350 20241209 135600 29250117500 57600 57700 57800 57500 1543
351 20241209 135500 29161121900 57700 57800 58000 57700 6601
352 20241209 135400 28779378700 57800 57400 57800 57400 6528
353 20241209 135300 28403297200 57400 57100 57400 57100 3651
354 20241209 135200 28194265800 57100 56900 57200 56800 5692
355 20241209 135100 27869793900 56800 56800 56900 56800 333
356 20241209 135000 27850866500 56900 56800 56900 56800 326
357 20241209 134900 27832329000 56800 56800 56900 56800 635
358 20241209 134800 27796246700 56800 56800 56900 56700 459
359 20241209 134700 27770177100 56900 56900 56900 56700 443
360 20241209 134600 27745024800 56900 56800 56900 56700 327
361 20241209 134500 27726450600 56800 56900 56900 56700 560
362 20241209 134400 27694651600 56900 57000 57000 56700 1792
363 20241209 134300 27592769700 57000 56900 57000 56800 1138
364 20241209 134200 27527962300 56900 56900 56900 56800 171
365 20241209 134100 27518236400 56900 57000 57000 56800 690
366 20241209 134000 27478981500 57000 56900 57000 56800 792
367 20241209 133900 27433899900 57000 56900 57000 56900 617
368 20241209 133800 27398755900 56900 56900 57000 56900 473
369 20241209 133700 27371824400 56900 57000 57000 56900 55
370 20241209 133600 27368691300 57000 57000 57100 56900 683
371 20241209 133500 27329772600 57100 56900 57100 56900 1337
372 20241209 133400 27253529800 56900 56900 57000 56800 211
373 20241209 133300 27241528600 56900 56800 57000 56700 831
374 20241209 133200 27194295600 56900 56800 56900 56800 596
375 20241209 133100 27160406700 56900 57000 57000 56800 342
376 20241209 133000 27140941000 57000 56900 57000 56900 793
377 20241209 132900 27095818100 56900 57000 57000 56800 349
378 20241209 132800 27075964700 56900 56900 57000 56900 288
379 20241209 132700 27059577000 56900 56900 57000 56700 1518
380 20241209 132600 26973370600 56900 57000 57000 56900 678
381 20241209 132500 26934787800 57000 56900 57000 56900 622
382 20241209 132400 26899358100 56900 57100 57100 56900 969
383 20241209 132300 26844134800 57100 57000 57100 57000 510
384 20241209 132200 26815024900 57100 57100 57100 57000 721
385 20241209 132100 26773896300 57100 57100 57100 56900 2085
386 20241209 132000 26654930600 57100 57000 57100 56900 1725
387 20241209 131900 26556575600 57000 56900 57000 56800 487
388 20241209 131800 26528867600 56900 56800 57000 56800 3329
389 20241209 131700 26339482200 56700 56700 56800 56700 523
390 20241209 131600 26309789400 56800 56700 56800 56700 1417
391 20241209 131500 26229440200 56700 56500 56700 56500 1385
392 20241209 131400 26151047500 56600 56500 56600 56500 426
393 20241209 131300 26126966300 56600 56400 56600 56400 985
394 20241209 131200 26071319200 56500 56500 56500 56400 315
395 20241209 131100 26053528500 56500 56400 56600 56400 1077
396 20241209 131000 25992702800 56400 56500 56500 56400 153
397 20241209 130900 25984071800 56500 56600 56600 56400 666
398 20241209 130800 25946429500 56500 56400 56600 56300 2840
399 20241209 130700 25786095500 56400 56200 56400 56200 183
400 20241209 130600 25775782300 56200 56100 56400 56100 1727
401 20241209 130500 25678652700 56100 56200 56300 56100 1229
402 20241209 130400 25609576300 56300 56300 56300 56200 249
403 20241209 130300 25595576900 56300 56400 56400 56200 543
404 20241209 130200 25565046600 56200 56300 56400 56200 761
405 20241209 130100 25522236800 56300 56400 56400 56200 1112
406 20241209 130000 25459684900 56400 56300 56400 56300 485
407 20241209 125900 25432355800 56300 56500 56500 56300 466
408 20241209 125800 25406094100 56500 56400 56500 56300 462
409 20241209 125700 25380031800 56400 56400 56400 56300 361
410 20241209 125600 25359682900 56400 56300 56400 56300 463
411 20241209 125500 25333582200 56300 56300 56400 56200 775
412 20241209 125400 25289959200 56300 56300 56300 56200 1027
413 20241209 125300 25232160900 56200 56200 56400 56200 892
414 20241209 125200 25181952400 56200 56300 56400 56200 591
415 20241209 125100 25148680400 56300 56500 56500 56300 444
416 20241209 125000 25123653400 56500 56300 56500 56300 349
417 20241209 124900 25103961300 56400 56300 56500 56300 428
418 20241209 124800 25079838300 56300 56400 56500 56300 451
419 20241209 124700 25054394300 56400 56400 56400 56300 519
420 20241209 124600 25025160600 56300 56400 56400 56300 548
421 20241209 124500 24994263200 56300 56400 56600 56200 2027
422 20241209 124400 24880066600 56500 56500 56500 56400 551
423 20241209 124300 24848965300 56500 56500 56600 56500 900
424 20241209 124200 24798080700 56600 56600 56600 56500 339
425 20241209 124100 24778915100 56600 56500 56600 56500 1509
426 20241209 124000 24693564100 56500 56400 56500 56400 398
427 20241209 123900 24671105600 56500 56500 56500 56400 536
428 20241209 123800 24640838400 56400 56500 56600 56400 887
429 20241209 123700 24590705800 56500 56400 56600 56400 2886
430 20241209 123600 24427535800 56400 56400 56500 56300 1007
431 20241209 123500 24370717000 56500 56500 56500 56300 289
432 20241209 123400 24354417000 56500 56500 56600 56400 1238
433 20241209 123300 24284544800 56500 56500 56600 56400 1065
434 20241209 123200 24224371700 56600 56600 56600 56500 147
435 20241209 123100 24216064400 56500 56500 56600 56500 569
436 20241209 123000 24183914800 56600 56600 56600 56500 307
437 20241209 122900 24166556200 56600 56500 56600 56400 1331
438 20241209 122800 24091380400 56400 56400 56500 56300 686
439 20241209 122700 24052735300 56500 56400 56500 56300 907
440 20241209 122600 24001578000 56500 56500 56500 56400 307
441 20241209 122500 23984238900 56500 56500 56600 56500 421
442 20241209 122400 23960451300 56500 56500 56600 56400 484
443 20241209 122300 23933109700 56400 56300 56600 56300 2717
444 20241209 122200 23779694900 56300 56300 56400 56300 215
445 20241209 122100 23767589700 56300 56500 56500 56300 492
446 20241209 122000 23739859200 56500 56300 56500 56300 617
447 20241209 121900 23705044300 56300 56400 56400 56200 596
448 20241209 121800 23671496600 56400 56500 56500 56300 4509
449 20241209 121700 23417139600 56500 56400 56500 56400 541
450 20241209 121600 23386608400 56500 56500 56500 56400 1136
451 20241209 121500 23322432400 56500 56300 56500 56300 2312
452 20241209 121400 23192063900 56300 56300 56300 56200 694
453 20241209 121300 23153007700 56300 56300 56300 56200 552
454 20241209 121200 23121933100 56300 56200 56300 56000 1683
455 20241209 121100 23027431900 56200 56300 56400 56200 1652
456 20241209 121000 22934472300 56300 56200 56300 56200 1950
457 20241209 120900 22824797700 56100 56100 56200 56100 845
458 20241209 120800 22777390100 56100 56100 56400 56100 3899
459 20241209 120700 22558115400 56100 55900 56100 55900 2527
460 20241209 120600 22416610600 55900 55900 56000 55900 451
461 20241209 120500 22391399100 56000 55900 56000 55800 1320
462 20241209 120400 22317583500 55900 55700 55900 55700 1296
463 20241209 120300 22245291400 55600 55600 55600 55500 506
464 20241209 120200 22217176300 55600 55500 55600 55400 351
465 20241209 120100 22197682700 55500 55300 55500 55300 515
466 20241209 120000 22169157700 55300 55600 55600 55100 2927
467 20241209 115900 22007677100 55600 55400 55600 55300 308
468 20241209 115800 21990604800 55500 55700 55700 55200 4152
469 20241209 115700 21760960200 55600 55700 55700 55600 486
470 20241209 115600 21733934900 55600 55600 55600 55500 405
471 20241209 115500 21711425100 55600 55600 55700 55600 444
472 20241209 115400 21686722900 55700 55600 55700 55500 660
473 20241209 115300 21650022300 55600 55400 55700 55400 404
474 20241209 115200 21627567400 55400 55400 55600 55400 524
475 20241209 115100 21598494100 55400 55700 55700 55400 2021
476 20241209 115000 21486216500 55600 55700 55700 55600 497
477 20241209 114900 21458574400 55700 55800 55800 55600 771
478 20241209 114800 21415621500 55800 55800 55800 55700 265
479 20241209 114700 21400845400 55800 55900 55900 55800 514
480 20241209 114600 21372163000 55900 56000 56000 55800 352
481 20241209 114500 21352484600 55900 55900 55900 55800 1464
482 20241209 114400 21270744300 55800 55800 55900 55800 2043
483 20241209 114300 21156635900 55700 55700 55800 55700 436
484 20241209 114200 21132345000 55700 55600 55700 55600 403
485 20241209 114100 21109923600 55600 55700 55800 55600 395
486 20241209 114000 21087941800 55700 55800 55800 55600 677
487 20241209 113900 21050239100 55800 55600 55800 55600 755
488 20241209 113800 21008147000 55600 55600 55700 55600 1246
489 20241209 113700 20938805000 55500 55600 55600 55500 271
490 20241209 113600 20923745400 55600 55400 55600 55300 930
491 20241209 113500 20872142800 55500 55600 55600 55400 792
492 20241209 113400 20828160900 55600 55400 55600 55400 354
493 20241209 113300 20808521500 55500 55700 55700 55300 543
494 20241209 113200 20778371400 55700 55500 55800 55400 1621
495 20241209 113100 20688300800 55600 55500 55600 55400 465
496 20241209 113000 20662496500 55500 55400 55500 55400 863
497 20241209 112900 20614661000 55400 55400 55400 55200 306
498 20241209 112800 20597724300 55400 55100 55400 55100 5488
499 20241209 112700 20294702000 55200 55100 55300 55100 899
500 20241209 112600 20245095100 55000 55100 55100 55000 226
501 20241209 112500 20232654700 55100 55000 55100 55000 847
502 20241209 112400 20186040000 55000 55000 55100 54900 2035
503 20241209 112300 20074209100 54900 55000 55100 54900 3161
504 20241209 112200 19900358400 55000 55000 55200 55000 2015
505 20241209 112100 19789355600 55000 55100 55200 55000 987
506 20241209 112000 19735022400 55100 55200 55200 55000 1138
507 20241209 111900 19672318300 55100 55100 55200 55100 753
508 20241209 111800 19630788500 55200 55200 55200 55100 505
509 20241209 111700 19602959000 55200 55000 55200 55000 656
510 20241209 111600 19566834200 54900 55000 55000 54900 3391
511 20241209 111500 19380361200 54900 55000 55100 54900 9519
512 20241209 111400 18856947400 55000 55100 55200 55000 1819
513 20241209 111300 18756856400 55100 55200 55200 55000 3258
514 20241209 111200 18577341500 55100 55300 55300 55100 589
515 20241209 111100 18544849300 55300 55200 55300 55200 729
516 20241209 111000 18504589300 55200 55200 55300 55100 2146
517 20241209 110900 18386228600 55300 55200 55300 55100 1970
518 20241209 110800 18277489600 55200 55400 55400 55200 7374
519 20241209 110700 17869689800 55300 55400 55400 55300 999
520 20241209 110600 17814414000 55300 55400 55400 55300 1092
521 20241209 110500 17753990500 55400 55500 55500 55400 1515
522 20241209 110400 17670043700 55500 55500 55600 55400 1271
523 20241209 110300 17599514500 55400 55200 55500 55200 2120
524 20241209 110200 17482268800 55200 55300 55300 55100 3039
525 20241209 110100 17314542500 55200 55300 55400 55200 2918
526 20241209 110000 17153287300 55300 55400 55400 55300 2355
527 20241209 105900 17022991800 55400 55600 55600 55400 4968
528 20241209 105800 16747437600 55600 55700 55700 55500 3025
529 20241209 105700 16579278800 55600 55700 55800 55600 3090
530 20241209 105600 16407250100 55700 55700 55800 55700 332
531 20241209 105500 16388742200 55700 55800 55900 55700 2015
532 20241209 105400 16276318700 55900 55800 55900 55700 432
533 20241209 105300 16252227800 55700 55900 55900 55700 1449
534 20241209 105200 16171387000 55900 55900 55900 55800 372
535 20241209 105100 16150607000 55900 55800 55900 55800 329
536 20241209 105000 16132247900 55800 55800 55900 55800 541
537 20241209 104900 16102056900 55900 55800 55900 55800 408
538 20241209 104800 16079278400 55800 55900 55900 55800 867
539 20241209 104700 16030888600 55900 55900 55900 55800 445
540 20241209 104600 16006041300 55900 55800 55900 55800 59
541 20241209 104500 16002745900 55800 55800 55900 55700 297
542 20241209 104400 15986179100 55800 55900 55900 55800 527
543 20241209 104300 15956760200 55800 55800 55900 55700 1278
544 20241209 104200 15885475300 55900 56000 56000 55800 997
545 20241209 104100 15829761800 56000 56100 56100 55900 359
546 20241209 104000 15809671000 56000 56100 56100 56000 846
547 20241209 103900 15762293100 56000 56100 56100 56000 431
548 20241209 103800 15738153600 56100 56100 56200 56100 512
549 20241209 103700 15709423800 56100 55900 56100 55900 1165
550 20241209 103600 15644179500 55900 56000 56000 55900 612
551 20241209 103500 15609944000 56000 55900 56000 55900 253
552 20241209 103400 15595786000 55900 55900 56000 55800 675
553 20241209 103300 15558068200 56000 55900 56000 55900 166
554 20241209 103200 15548777200 55800 55900 56000 55700 194
555 20241209 103100 15537942200 55700 55700 55800 55600 1251
556 20241209 103000 15468256800 55700 55800 55800 55700 859
557 20241209 102900 15420398200 55700 55800 55800 55700 306
558 20241209 102800 15403348300 55800 55800 55900 55700 3039
559 20241209 102700 15233889300 55800 55900 56000 55800 2118
560 20241209 102600 15115585800 56000 56100 56100 55900 1153
561 20241209 102500 15051081800 56100 56300 56300 56000 1361
562 20241209 102400 14974604400 56200 56200 56200 56000 1102
563 20241209 102300 14912864200 56200 56200 56300 56000 418
564 20241209 102200 14889392100 56200 56000 56300 55900 6779
565 20241209 102100 14509760900 55900 56100 56100 55900 1453
566 20241209 102000 14428412000 56100 56100 56100 56000 364
567 20241209 101900 14408012700 56000 56100 56100 56000 1008
568 20241209 101800 14351490900 56100 56100 56100 56000 718
569 20241209 101700 14311239800 56200 56200 56200 56000 307
570 20241209 101600 14294013800 56100 56100 56200 56100 416
571 20241209 101500 14270670600 56200 56200 56200 56100 1366
572 20241209 101400 14194035100 56200 56300 56300 56200 1938
573 20241209 101300 14085088000 56300 56400 56400 56200 598
574 20241209 101200 14051421800 56400 56400 56500 56300 545
575 20241209 101100 14020683100 56400 56400 56500 56400 185
576 20241209 101000 14010248300 56300 56500 56600 56300 233
577 20241209 100900 13997108800 56400 56300 56400 56200 872
578 20241209 100800 13948005400 56300 56500 56500 56300 786
579 20241209 100700 13903684500 56600 56400 56600 56400 340
580 20241209 100600 13884482000 56500 56500 56700 56500 660
581 20241209 100500 13847183400 56600 56500 56700 56500 258
582 20241209 100400 13832589700 56500 57000 57000 56500 2664
583 20241209 100300 13681630700 57000 57000 57000 56800 6246
584 20241209 100200 13325756600 56800 56700 57000 56700 1549
585 20241209 100100 13237659200 56800 56500 56800 56500 1509
586 20241209 100000 13152258400 56500 56700 56800 56500 2744
587 20241209 095900 12996773600 56800 56700 56800 56700 974
588 20241209 095800 12941517700 56700 56700 56800 56600 2392
589 20241209 095700 12805891300 56700 56500 56700 56500 1856
590 20241209 095600 12700751900 56500 56300 56600 56300 2596
591 20241209 095500 12554268000 56200 56100 56200 56100 1282
592 20241209 095400 12482264700 56200 56100 56200 56000 886
593 20241209 095300 12432604300 56000 56000 56200 55900 1924
594 20241209 095200 12324753500 56100 56200 56300 56000 1975
595 20241209 095100 12213884800 56300 56300 56300 56200 550
596 20241209 095000 12182960000 56300 56300 56300 56100 2748
597 20241209 094900 12028465600 56300 56300 56300 56200 1073
598 20241209 094800 11968063200 56300 56200 56300 56200 285
599 20241209 094700 11952027100 56200 56100 56300 55900 1589
600 20241209 094600 11862922300 56100 55900 56200 55800 1187
601 20241209 094500 11796494000 55900 55800 55900 55700 528
602 20241209 094400 11767025100 55700 55700 55800 55600 959
603 20241209 094300 11713621300 55800 56000 56100 55700 4540
604 20241209 094200 11460336300 56000 56400 56400 55900 3171
605 20241209 094100 11282337400 56300 56300 56400 56200 1296
606 20241209 094000 11209365000 56300 56100 56400 56100 1339
607 20241209 093900 11134104100 56100 55800 56100 55800 1069
608 20241209 093800 11074379900 55800 55800 55900 55700 504
609 20241209 093700 11046262900 55800 55900 55900 55700 1636
610 20241209 093600 10955009700 55900 55900 56000 55800 2040
611 20241209 093500 10840939700 56000 55900 56000 55800 1544
612 20241209 093400 10754599500 56000 56200 56200 55800 2577
613 20241209 093300 10610528200 56200 55900 56200 55900 2658
614 20241209 093200 10461768700 55800 55400 55900 55400 4542
615 20241209 093100 10209264900 55400 55900 55900 55100 15757
616 20241209 093000 9335859800 55900 56100 56100 55800 2613
617 20241209 092900 9189808300 56000 56000 56200 55900 2472
618 20241209 092800 9051254300 56000 56100 56100 55900 2914
619 20241209 092700 8888088100 56000 56100 56300 55900 1820
620 20241209 092600 8786036700 56000 55900 56100 55800 2418
621 20241209 092500 8650729700 55900 56200 56200 55700 9853
622 20241209 092400 8099732600 56200 56500 56600 56200 3821
623 20241209 092300 7884437900 56500 56300 56600 56000 2599
624 20241209 092200 7737972400 56300 56600 56800 56000 12338
625 20241209 092100 7044441800 56700 57000 57100 56600 5273
626 20241209 092000 6744534700 57000 57200 57300 57000 3180
627 20241209 091900 6562828200 57300 57600 57600 57100 4928
628 20241209 091800 6280139200 57600 57500 57600 57500 1817
629 20241209 091700 6175548800 57500 57500 57800 57500 3898
630 20241209 091600 5950874800 57500 57400 57500 57300 3042
631 20241209 091500 5776253800 57300 57400 57400 57200 1080
632 20241209 091400 5714354000 57300 57400 57500 57200 3836
633 20241209 091300 5494470100 57400 57800 57800 57200 5412
634 20241209 091200 5182866900 57800 57400 57900 57400 4915
635 20241209 091100 4899431500 57400 57200 57400 56800 5168
636 20241209 091000 4604177900 57200 57000 57200 56900 2566
637 20241209 090900 4457795000 57100 57000 57300 56900 1666
638 20241209 090800 4362786900 57000 57000 57300 56900 6037
639 20241209 090700 4017748500 57100 56700 57100 56700 4431
640 20241209 090600 3765102200 56700 56500 56800 56400 1283
641 20241209 090500 3692427800 56500 56200 56900 56000 11032
642 20241209 090400 3070461400 56200 57000 57000 56100 11086
643 20241209 090300 2444236800 56900 56900 57200 56800 5988
644 20241209 090200 2103494300 56900 57600 57700 56800 8974
645 20241209 090100 1590076600 57600 57000 57700 56700 9042
646 20241209 090000 1072369100 56900 56700 57300 56500 18884