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

652
069620/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195000,2782668900,115500,115500,115500,115500,611
20241209,194900,2782668900,115500,115500,115500,115500,0
20241209,194800,2782668900,115500,115500,115500,115500,0
20241209,194700,2782668900,115500,115500,115500,115500,0
20241209,194600,2782668900,115500,115500,115500,115500,0
20241209,194500,2782668900,115500,115500,115500,115500,0
20241209,194400,2782668900,115500,115500,115500,115500,0
20241209,194300,2782668900,115500,115500,115500,115500,0
20241209,194200,2782668900,115500,115500,115500,115500,0
20241209,194100,2782668900,115500,115500,115500,115500,0
20241209,194000,2782668900,115500,115500,115500,115500,0
20241209,193900,2782668900,115500,115500,115500,115500,0
20241209,193800,2782668900,115500,115500,115500,115500,0
20241209,193700,2782668900,115500,115500,115500,115500,0
20241209,193600,2782668900,115500,115500,115500,115500,0
20241209,193500,2782668900,115500,115500,115500,115500,0
20241209,193400,2782668900,115500,115500,115500,115500,0
20241209,193300,2782668900,115500,115500,115500,115500,0
20241209,193200,2782668900,115500,115500,115500,115500,0
20241209,193100,2782668900,115500,115500,115500,115500,0
20241209,193000,2782668900,115500,115500,115500,115500,0
20241209,192900,2782668900,115500,115500,115500,115500,0
20241209,192800,2782668900,115500,115500,115500,115500,0
20241209,192700,2782668900,115500,115500,115500,115500,0
20241209,192600,2782668900,115500,115500,115500,115500,0
20241209,192500,2782668900,115500,115500,115500,115500,0
20241209,192400,2782668900,115500,115500,115500,115500,0
20241209,192300,2782668900,115500,115500,115500,115500,0
20241209,192200,2782668900,115500,115500,115500,115500,0
20241209,192100,2782668900,115500,115500,115500,115500,0
20241209,192000,2782668900,115500,115500,115500,115500,611
20241209,191900,2782668900,115500,115500,115500,115500,0
20241209,191800,2782668900,115500,115500,115500,115500,0
20241209,191700,2782668900,115500,115500,115500,115500,0
20241209,191600,2782668900,115500,115500,115500,115500,0
20241209,191500,2782668900,115500,115500,115500,115500,0
20241209,191400,2782668900,115500,115500,115500,115500,0
20241209,191300,2782668900,115500,115500,115500,115500,0
20241209,191200,2782668900,115500,115500,115500,115500,0
20241209,191100,2782668900,115500,115500,115500,115500,0
20241209,191000,2782668900,115500,115500,115500,115500,0
20241209,190900,2782668900,115500,115500,115500,115500,0
20241209,190800,2782668900,115500,115500,115500,115500,0
20241209,190700,2782668900,115500,115500,115500,115500,0
20241209,190600,2782668900,115500,115500,115500,115500,0
20241209,190500,2782668900,115500,115500,115500,115500,0
20241209,190400,2782668900,115500,115500,115500,115500,0
20241209,190300,2782668900,115500,115500,115500,115500,0
20241209,190200,2782668900,115500,115500,115500,115500,0
20241209,190100,2782668900,115500,115500,115500,115500,0
20241209,190000,2782668900,115500,115500,115500,115500,0
20241209,185900,2782668900,115500,115500,115500,115500,0
20241209,185800,2782668900,115500,115500,115500,115500,0
20241209,185700,2782668900,115500,115500,115500,115500,0
20241209,185600,2782668900,115500,115500,115500,115500,0
20241209,185500,2782668900,115500,115500,115500,115500,0
20241209,185400,2782668900,115500,115500,115500,115500,0
20241209,185300,2782668900,115500,115500,115500,115500,0
20241209,185200,2782668900,115500,115500,115500,115500,0
20241209,185100,2782668900,115500,115500,115500,115500,0
20241209,185000,2782668900,115500,115500,115500,115500,611
20241209,184900,2782668900,115500,115500,115500,115500,0
20241209,184800,2782668900,115500,115500,115500,115500,0
20241209,184700,2782668900,115500,115500,115500,115500,0
20241209,184600,2782668900,115500,115500,115500,115500,0
20241209,184500,2782668900,115500,115500,115500,115500,0
20241209,184400,2782668900,115500,115500,115500,115500,0
20241209,184300,2782668900,115500,115500,115500,115500,0
20241209,184200,2782668900,115500,115500,115500,115500,0
20241209,184100,2782668900,115500,115500,115500,115500,0
20241209,184000,2782668900,115500,115500,115500,115500,0
20241209,183900,2782668900,115500,115500,115500,115500,0
20241209,183800,2782668900,115500,115500,115500,115500,0
20241209,183700,2782668900,115500,115500,115500,115500,0
20241209,183600,2782668900,115500,115500,115500,115500,0
20241209,183500,2782668900,115500,115500,115500,115500,0
20241209,183400,2782668900,115500,115500,115500,115500,0
20241209,183300,2782668900,115500,115500,115500,115500,0
20241209,183200,2782668900,115500,115500,115500,115500,0
20241209,183100,2782668900,115500,115500,115500,115500,0
20241209,183000,2782668900,115500,115500,115500,115500,0
20241209,182900,2782668900,115500,115500,115500,115500,0
20241209,182800,2782668900,115500,115500,115500,115500,0
20241209,182700,2782668900,115500,115500,115500,115500,0
20241209,182600,2782668900,115500,115500,115500,115500,0
20241209,182500,2782668900,115500,115500,115500,115500,0
20241209,182400,2782668900,115500,115500,115500,115500,0
20241209,182300,2782668900,115500,115500,115500,115500,0
20241209,182200,2782668900,115500,115500,115500,115500,0
20241209,182100,2782668900,115500,115500,115500,115500,0
20241209,182000,2782668900,115500,115500,115500,115500,611
20241209,181900,2782668900,115500,115500,115500,115500,0
20241209,181800,2782668900,115500,115500,115500,115500,0
20241209,181700,2782668900,115500,115500,115500,115500,0
20241209,181600,2782668900,115500,115500,115500,115500,0
20241209,181500,2782668900,115500,115500,115500,115500,0
20241209,181400,2782668900,115500,115500,115500,115500,0
20241209,181300,2782668900,115500,115500,115500,115500,0
20241209,181200,2782668900,115500,115500,115500,115500,0
20241209,181100,2782668900,115500,115500,115500,115500,0
20241209,181000,2782668900,115500,115500,115500,115500,0
20241209,180900,2782668900,115500,115500,115500,115500,0
20241209,180800,2782668900,115500,115500,115500,115500,0
20241209,180700,2782668900,115500,115500,115500,115500,0
20241209,180600,2782668900,115500,115500,115500,115500,0
20241209,180500,2782668900,115500,115500,115500,115500,0
20241209,180400,2782668900,115500,115500,115500,115500,0
20241209,180300,2782668900,115500,115500,115500,115500,0
20241209,180200,2782668900,115500,115500,115500,115500,0
20241209,180100,2782668900,115500,115500,115500,115500,0
20241209,180000,2782668900,115500,115500,115500,115500,0
20241209,175900,2782668900,115500,115500,115500,115500,0
20241209,175800,2782668900,115500,115500,115500,115500,0
20241209,175700,2782668900,115500,115500,115500,115500,0
20241209,175600,2782668900,115500,115500,115500,115500,0
20241209,175500,2782668900,115500,115500,115500,115500,0
20241209,175400,2782668900,115500,115500,115500,115500,0
20241209,175300,2782668900,115500,115500,115500,115500,0
20241209,175200,2782668900,115500,115500,115500,115500,0
20241209,175100,2782668900,115500,115500,115500,115500,0
20241209,175000,2782668900,115500,115500,115500,115500,611
20241209,174900,2782668900,115500,115500,115500,115500,0
20241209,174800,2782668900,115500,115500,115500,115500,0
20241209,174700,2782668900,115500,115500,115500,115500,0
20241209,174600,2782668900,115500,115500,115500,115500,0
20241209,174500,2782668900,115500,115500,115500,115500,0
20241209,174400,2782668900,115500,115500,115500,115500,0
20241209,174300,2782668900,115500,115500,115500,115500,0
20241209,174200,2782668900,115500,115500,115500,115500,0
20241209,174100,2782668900,115500,115500,115500,115500,0
20241209,174000,2782668900,115500,115500,115500,115500,0
20241209,173900,2782668900,115500,115500,115500,115500,0
20241209,173800,2782668900,115500,115500,115500,115500,0
20241209,173700,2782668900,115500,115500,115500,115500,0
20241209,173600,2782668900,115500,115500,115500,115500,0
20241209,173500,2782668900,115500,115500,115500,115500,0
20241209,173400,2782668900,115500,115500,115500,115500,0
20241209,173300,2782668900,115500,115500,115500,115500,0
20241209,173200,2782668900,115500,115500,115500,115500,0
20241209,173100,2782668900,115500,115500,115500,115500,0
20241209,173000,2782668900,115500,115500,115500,115500,0
20241209,172900,2782668900,115500,115500,115500,115500,0
20241209,172800,2782668900,115500,115500,115500,115500,0
20241209,172700,2782668900,115500,115500,115500,115500,0
20241209,172600,2782668900,115500,115500,115500,115500,0
20241209,172500,2782668900,115500,115500,115500,115500,0
20241209,172400,2782668900,115500,115500,115500,115500,0
20241209,172300,2782668900,115500,115500,115500,115500,0
20241209,172200,2782668900,115500,115500,115500,115500,0
20241209,172100,2782668900,115500,115500,115500,115500,0
20241209,172000,2782668900,115500,115500,115500,115500,611
20241209,171900,2782668900,115500,115500,115500,115500,0
20241209,171800,2782668900,115500,115500,115500,115500,0
20241209,171700,2782668900,115500,115500,115500,115500,0
20241209,171600,2782668900,115500,115500,115500,115500,0
20241209,171500,2782668900,115500,115500,115500,115500,0
20241209,171400,2782668900,115500,115500,115500,115500,0
20241209,171300,2782668900,115500,115500,115500,115500,0
20241209,171200,2782668900,115500,115500,115500,115500,0
20241209,171100,2782668900,115500,115500,115500,115500,0
20241209,171000,2782668900,115500,115500,115500,115500,0
20241209,170900,2782668900,115500,115500,115500,115500,0
20241209,170800,2782668900,115500,115500,115500,115500,0
20241209,170700,2782668900,115500,115500,115500,115500,0
20241209,170600,2782668900,115500,115500,115500,115500,0
20241209,170500,2782668900,115500,115500,115500,115500,0
20241209,170400,2782668900,115500,115500,115500,115500,0
20241209,170300,2782668900,115500,115500,115500,115500,0
20241209,170200,2782668900,115500,115500,115500,115500,0
20241209,170100,2782668900,115500,115500,115500,115500,0
20241209,170000,2782668900,115500,115500,115500,115500,0
20241209,165900,2782668900,115500,115500,115500,115500,0
20241209,165800,2782668900,115500,115500,115500,115500,0
20241209,165700,2782668900,115500,115500,115500,115500,0
20241209,165600,2782668900,115500,115500,115500,115500,0
20241209,165500,2782668900,115500,115500,115500,115500,0
20241209,165400,2782668900,115500,115500,115500,115500,0
20241209,165300,2782668900,115500,115500,115500,115500,0
20241209,165200,2782668900,115500,115500,115500,115500,0
20241209,165100,2782668900,115500,115500,115500,115500,0
20241209,165000,2782668900,115500,115500,115500,115500,611
20241209,164900,2782668900,115500,115500,115500,115500,0
20241209,164800,2782668900,115500,115500,115500,115500,0
20241209,164700,2782668900,115500,115500,115500,115500,0
20241209,164600,2782668900,115500,115500,115500,115500,0
20241209,164500,2782668900,115500,115500,115500,115500,0
20241209,164400,2782668900,115500,115500,115500,115500,0
20241209,164300,2782668900,115500,115500,115500,115500,0
20241209,164200,2782668900,115500,115500,115500,115500,0
20241209,164100,2782668900,115500,115500,115500,115500,0
20241209,164000,2782668900,115500,115500,115500,115500,0
20241209,163900,2782668900,115500,115500,115500,115500,0
20241209,163800,2782668900,115500,115500,115500,115500,0
20241209,163700,2782668900,115500,115500,115500,115500,0
20241209,163600,2782668900,115500,115500,115500,115500,0
20241209,163500,2782668900,115500,115500,115500,115500,0
20241209,163400,2782668900,115500,115500,115500,115500,0
20241209,163300,2782668900,115500,115500,115500,115500,0
20241209,163200,2782668900,115500,115500,115500,115500,0
20241209,163100,2782668900,115500,115500,115500,115500,0
20241209,163000,2782668900,115500,115500,115500,115500,0
20241209,162900,2782668900,115500,115500,115500,115500,0
20241209,162800,2782668900,115500,115500,115500,115500,0
20241209,162700,2782668900,115500,115500,115500,115500,0
20241209,162600,2782668900,115500,115500,115500,115500,0
20241209,162500,2782668900,115500,115500,115500,115500,0
20241209,162400,2782668900,115500,115500,115500,115500,0
20241209,162300,2782668900,115500,115500,115500,115500,0
20241209,162200,2782668900,115500,115500,115500,115500,0
20241209,162100,2782668900,115500,115500,115500,115500,0
20241209,162000,2782668900,115500,115500,115500,115500,611
20241209,161900,2782668900,115500,115500,115500,115500,0
20241209,161800,2782668900,115500,115500,115500,115500,0
20241209,161700,2782668900,115500,115500,115500,115500,0
20241209,161600,2782668900,115500,115500,115500,115500,0
20241209,161500,2782668900,115500,115500,115500,115500,0
20241209,161400,2782668900,115500,115500,115500,115500,0
20241209,161300,2782668900,115500,115500,115500,115500,0
20241209,161200,2782668900,115500,115500,115500,115500,0
20241209,161100,2782668900,115500,115500,115500,115500,0
20241209,161000,2782668900,115500,115500,115500,115500,0
20241209,160900,2782668900,115500,115500,115500,115500,0
20241209,160800,2782668900,115500,115500,115500,115500,0
20241209,160700,2782668900,115500,115500,115500,115500,0
20241209,160600,2782668900,115500,115500,115500,115500,0
20241209,160500,2782668900,115500,115500,115500,115500,0
20241209,160400,2782668900,115500,115500,115500,115500,0
20241209,160300,2782668900,115500,115500,115500,115500,0
20241209,160200,2782668900,115500,115500,115500,115500,0
20241209,160100,2782668900,115500,115500,115500,115500,0
20241209,160000,2782668900,115500,115500,115500,115500,0
20241209,155900,2782668900,115500,115500,115500,115500,0
20241209,155800,2782668900,115500,115500,115500,115500,0
20241209,155700,2782668900,115500,115500,115500,115500,0
20241209,155600,2782668900,115500,115500,115500,115500,0
20241209,155500,2782668900,115500,115500,115500,115500,0
20241209,155400,2782668900,115500,115500,115500,115500,0
20241209,155300,2782668900,115500,115500,115500,115500,0
20241209,155200,2782668900,115500,115500,115500,115500,0
20241209,155100,2782668900,115500,115500,115500,115500,0
20241209,155000,2782668900,115500,115500,115500,115500,611
20241209,154900,2782668900,115500,115500,115500,115500,0
20241209,154800,2782668900,115500,115500,115500,115500,0
20241209,154700,2782668900,115500,115500,115500,115500,0
20241209,154600,2782668900,115500,115500,115500,115500,0
20241209,154500,2782668900,115500,115500,115500,115500,0
20241209,154400,2782668900,115500,115500,115500,115500,0
20241209,154300,2782668900,115500,115500,115500,115500,0
20241209,154200,2782668900,115500,115500,115500,115500,0
20241209,154100,2782668900,115500,115500,115500,115500,0
20241209,154000,2782668900,115500,115500,115500,115500,0
20241209,153900,2782668900,115500,115500,115500,115500,0
20241209,153800,2782668900,115500,115500,115500,115500,0
20241209,153700,2782668900,115500,115500,115500,115500,0
20241209,153600,2782668900,115500,115500,115500,115500,0
20241209,153500,2782668900,115500,115500,115500,115500,0
20241209,153400,2782668900,115500,115500,115500,115500,0
20241209,153300,2782668900,115500,115500,115500,115500,0
20241209,153200,2782668900,115500,115500,115500,115500,0
20241209,153100,2782668900,115500,115500,115500,115500,0
20241209,153000,2782668900,115500,115500,115500,115500,611
20241209,152900,2712098400,116400,116400,116400,116400,0
20241209,152800,2712098400,116400,116400,116400,116400,0
20241209,152700,2712098400,116400,116400,116400,116400,0
20241209,152600,2712098400,116400,116400,116400,116400,0
20241209,152500,2712098400,116400,116400,116400,116400,0
20241209,152400,2712098400,116400,116400,116400,116400,0
20241209,152300,2712098400,116400,116400,116400,116400,0
20241209,152200,2712098400,116400,116400,116400,116400,0
20241209,152100,2712098400,116400,116400,116400,116400,0
20241209,152000,2712098400,116400,116400,116400,116400,0
20241209,151900,2712098400,116400,116000,116400,115900,129
20241209,151800,2697119300,115900,115700,115900,115500,267
20241209,151700,2666226800,115600,115600,115800,115600,59
20241209,151600,2659404500,115700,116000,116000,115600,54
20241209,151500,2653151900,116000,115700,116300,115700,111
20241209,151400,2640301000,115700,116300,116300,115500,167
20241209,151300,2620973300,116400,115900,116400,115900,44
20241209,151200,2615865400,115900,115800,116100,115800,37
20241209,151100,2611576500,115600,115800,115800,115600,223
20241209,151000,2585769800,115800,115800,116200,115700,110
20241209,150900,2573029100,115800,115800,115800,115800,18
20241209,150800,2570944700,116000,115900,116000,115900,13
20241209,150700,2569437900,115800,115800,115900,115800,70
20241209,150600,2561331700,115900,116300,116300,115800,68
20241209,150500,2553437700,116300,116200,116300,116200,11
20241209,150400,2552158500,116200,116500,116500,116200,40
20241209,150300,2547504600,116500,116400,116500,116300,49
20241209,150200,2541800900,116400,116400,116400,116300,11
20241209,150100,2540521400,116200,116300,116400,116200,64
20241209,150000,2533081300,116400,116300,116400,116300,18
20241209,145900,2530987200,116400,116400,116400,116300,80
20241209,145800,2521677200,116400,116500,116500,116300,60
20241209,145700,2514689500,116400,116100,116400,116000,107
20241209,145600,2502247900,116100,116000,116200,116000,20
20241209,145500,2499926300,116100,116000,116100,116000,68
20241209,145400,2492034800,116000,116000,116100,115900,18
20241209,145300,2489946800,116000,115800,116000,115800,101
20241209,145200,2478235700,116000,115700,116000,115700,9
20241209,145100,2477193800,115800,115900,116000,115700,209
20241209,145000,2452987000,115900,115700,116100,115700,606
20241209,144900,2382867000,115700,115900,115900,115700,46
20241209,144800,2377543800,115900,115800,115900,115700,55
20241209,144700,2371173700,115900,115800,115900,115700,42
20241209,144600,2366311500,115800,116100,116200,115800,267
20241209,144500,2335363000,115900,115900,116300,115900,42
20241209,144400,2330491400,115900,115900,116000,115900,30
20241209,144300,2327013500,115900,116300,116300,115900,341
20241209,144200,2287455700,116300,116300,116300,116000,45
20241209,144100,2282227000,116300,116300,116300,116300,19
20241209,144000,2280017300,116300,116100,116300,116000,248
20241209,143900,2251237100,116000,116400,116400,116000,123
20241209,143800,2236964900,116000,116200,116400,116000,232
20241209,143700,2210038400,116100,116100,116200,116000,149
20241209,143600,2192742700,116100,116200,116200,116100,47
20241209,143500,2187282400,116200,116200,116300,116100,35
20241209,143400,2183215800,116500,116600,116600,116200,168
20241209,143300,2163657700,116600,116600,116600,116600,85
20241209,143200,2153746700,116500,116500,116500,116500,10
20241209,143100,2152581700,116500,116600,116600,116500,12
20241209,143000,2151182600,116700,116600,116700,116600,43
20241209,142900,2146168200,116500,116600,116600,116500,44
20241209,142800,2141038800,116700,116600,116700,116600,15
20241209,142700,2139288700,116600,116600,116700,116600,60
20241209,142600,2132288500,116700,116700,116700,116600,31
20241209,142500,2128672900,116700,116600,116700,116600,35
20241209,142400,2124588600,116700,116700,116700,116700,4
20241209,142300,2124121800,116700,116600,116700,116600,65
20241209,142200,2116538200,116600,116700,116700,116600,7
20241209,142100,2115721500,116700,116700,116700,116700,20
20241209,142000,2113387500,116600,116600,116700,116400,95
20241209,141900,2102312500,116600,116700,116700,116600,114
20241209,141800,2089010600,116600,116700,116700,116600,42
20241209,141700,2084109600,116600,116700,116700,116600,161
20241209,141600,2065327400,116600,116500,116600,116500,2
20241209,141500,2065094300,116500,116400,116500,116400,8
20241209,141400,2064162500,116400,116700,116700,116400,26
20241209,141300,2061132900,116700,116600,116700,116600,43
20241209,141200,2056115200,116700,116600,116700,116600,16
20241209,141100,2054248300,116700,116700,116700,116500,55
20241209,141000,2047832200,116600,116800,116800,116600,23
20241209,140900,2045148500,116800,116800,116800,116800,22
20241209,140800,2042578900,116600,116700,116700,116600,51
20241209,140700,2036627300,116700,116800,116800,116700,15
20241209,140600,2034875600,116700,116800,116900,116700,40
20241209,140500,2030203700,116800,116800,116800,116700,18
20241209,140400,2028102100,116800,116900,116900,116800,57
20241209,140300,2021440200,116900,116900,116900,116900,6
20241209,140200,2020738800,116800,116900,116900,116700,16
20241209,140100,2018870000,116800,117000,117000,116800,36
20241209,140000,2014661500,116800,117100,117100,116800,51
20241209,135900,2008695700,117300,117200,117300,117200,41
20241209,135800,2003890100,117300,117200,117300,117200,10
20241209,135700,2002717800,117200,117200,117400,117200,17
20241209,135600,2000724500,117200,117100,117400,117100,79
20241209,135500,1991463600,117200,117200,117200,117200,12
20241209,135400,1990057200,117200,117100,117200,117100,30
20241209,135300,1986541900,117100,117100,117100,116900,26
20241209,135200,1983498900,117100,117100,117100,117100,4
20241209,135100,1983030500,117000,117000,117100,117000,39
20241209,135000,1978467400,116800,117000,117100,116800,216
20241209,134900,1953196100,117100,117100,117200,117100,55
20241209,134800,1946755300,117100,116900,117100,116900,39
20241209,134700,1942193700,116900,116900,116900,116900,3
20241209,134600,1941843000,116900,116900,116900,116900,65
20241209,134500,1934244500,116800,116800,116800,116800,1
20241209,134400,1934127700,116900,116800,116900,116800,54
20241209,134300,1927816100,116800,116800,116800,116800,2
20241209,134200,1927582500,116800,116900,116900,116800,8
20241209,134100,1926647400,116700,116900,116900,116700,18
20241209,134000,1924544200,116800,116800,116800,116800,3
20241209,133900,1924193800,116800,116900,117000,116800,44
20241209,133800,1919049700,116800,116800,116800,116800,10
20241209,133700,1917881700,116900,116900,116900,116800,42
20241209,133600,1912972200,116900,116900,116900,116900,10
20241209,133500,1911803200,117000,117100,117100,117000,12
20241209,133400,1910398600,117000,117000,117000,117000,37
20241209,133300,1906069600,117000,117000,117000,117000,30
20241209,133200,1902559600,117000,117000,117100,117000,31
20241209,133100,1898932500,116900,117000,117000,116900,11
20241209,133000,1897646500,117000,117100,117100,117000,8
20241209,132900,1896709800,117000,117000,117100,117000,73
20241209,132800,1888162600,117100,117100,117100,117100,6
20241209,132700,1887460000,117000,116900,117000,116900,247
20241209,132600,1858563700,116700,116800,116800,116700,42
20241209,132500,1853661600,116700,116800,116900,116700,49
20241209,132400,1847938600,116900,116900,116900,116900,35
20241209,132300,1843847100,116800,116700,117000,116700,21
20241209,132200,1841393500,116700,116800,116900,116700,45
20241209,132100,1836134600,116800,116800,116800,116800,0
20241209,132000,1836134600,116800,116800,116800,116800,20
20241209,131900,1833798600,116900,116900,116900,116900,38
20241209,131800,1829356400,116900,116900,116900,116900,6
20241209,131700,1828655000,116900,116800,116900,116800,52
20241209,131600,1822578200,116800,116800,116800,116800,39
20241209,131500,1818023000,116800,116600,116800,116600,30
20241209,131400,1814523200,116300,116300,116300,116300,8
20241209,131300,1813592800,116500,116500,116500,116500,17
20241209,131200,1811612300,116300,116200,116400,116200,46
20241209,131100,1806258500,116100,116400,116400,116100,32
20241209,131000,1802538800,116100,116200,116300,116100,87
20241209,130900,1792425200,116100,116200,116300,116100,40
20241209,130800,1787777200,116200,116200,116200,116200,23
20241209,130700,1785104600,116200,116200,116300,116200,44
20241209,130600,1779988000,116200,116100,116300,116100,59
20241209,130500,1773131800,116100,116200,116400,116100,75
20241209,130400,1764417300,116100,116100,116100,116100,11
20241209,130300,1763140200,116100,116700,116700,116100,419
20241209,130200,1714438400,116700,116600,116700,116500,17
20241209,130100,1712455700,116600,116800,116800,116600,12
20241209,130000,1711055300,116800,116800,116800,116700,40
20241209,125900,1706383700,116800,116800,116800,116800,2
20241209,125800,1706150100,116900,117000,117000,116900,42
20241209,125700,1701239600,117000,117000,117000,117000,34
20241209,125600,1697261600,116900,116700,116900,116700,16
20241209,125500,1695393000,116800,116900,116900,116800,49
20241209,125400,1689665400,116800,116800,116800,116800,2
20241209,125300,1689431800,116900,116900,116900,116900,47
20241209,125200,1683937500,116900,116900,116900,116900,2
20241209,125100,1683703700,116900,116900,117000,116900,46
20241209,125000,1678326200,116800,117000,117000,116700,16
20241209,124900,1676458500,116800,116800,116800,116800,1
20241209,124800,1676341700,116800,116900,116900,116800,52
20241209,124700,1670265000,116800,116900,116900,116800,10
20241209,124600,1669096100,117000,116900,117000,116900,54
20241209,124500,1662779400,117000,116900,117000,116900,136
20241209,124400,1646870800,116900,116900,116900,116800,17
20241209,124300,1644884300,116800,116900,116900,116800,36
20241209,124200,1640676100,116900,116900,116900,116900,0
20241209,124100,1640676100,116900,116900,116900,116800,29
20241209,124000,1637288100,116900,116700,116900,116700,8
20241209,123900,1636353900,116700,116700,116700,116700,1
20241209,123800,1636237200,116600,116900,116900,116600,260
20241209,123700,1605856800,116900,116900,116900,116900,7
20241209,123600,1605038500,116800,116800,116800,116800,22
20241209,123500,1602468900,116700,116700,116700,116700,8
20241209,123400,1601535300,116800,116800,116800,116700,21
20241209,123300,1599083200,116800,116900,116900,116800,113
20241209,123200,1585874800,116800,116800,116900,116800,35
20241209,123100,1581785700,116900,116800,116900,116800,9
20241209,123000,1580734400,116800,116900,116900,116800,17
20241209,122900,1578748100,116900,116800,116900,116800,10
20241209,122800,1577579900,116800,116900,116900,116800,34
20241209,122700,1573605800,116900,116800,116900,116800,7
20241209,122600,1572787600,116800,116800,116900,116800,68
20241209,122500,1564841900,116800,116800,116900,116800,23
20241209,122400,1562154800,116800,116900,116900,116800,86
20241209,122300,1552106200,117000,116900,117000,116900,49
20241209,122200,1546374000,116900,116900,116900,116900,4
20241209,122100,1545906400,116900,116900,116900,116900,10
20241209,122000,1544737400,116800,116800,116800,116800,8
20241209,121900,1543803000,116800,116800,116800,116700,54
20241209,121800,1537496100,116800,116800,116800,116800,59
20241209,121700,1530604900,116600,116700,116800,116600,37
20241209,121600,1526284300,116800,116800,116800,116800,39
20241209,121500,1521729100,116800,116800,116800,116800,22
20241209,121400,1519159500,116800,116900,116900,116800,128
20241209,121300,1504197300,116900,116900,116900,116900,0
20241209,121200,1504197300,116900,116900,116900,116900,35
20241209,121100,1500105800,116900,116800,116900,116800,154
20241209,121000,1482104000,116800,116900,116900,116800,5
20241209,120900,1481519700,116800,116900,116900,116800,327
20241209,120800,1443294600,116800,116700,116800,116700,103
20241209,120700,1431265300,116600,116600,116600,116600,1
20241209,120600,1431148700,116700,116800,116800,116700,77
20241209,120500,1422155800,116800,116800,116800,116800,28
20241209,120400,1418885400,116900,116700,116900,116700,129
20241209,120300,1403830100,116700,116500,116700,116500,8
20241209,120200,1402896900,116600,116600,116600,116600,17
20241209,120100,1400914700,116600,116700,116700,116600,37
20241209,120000,1396597100,116700,116700,116700,116700,2
20241209,115900,1396363700,116700,116800,116800,116700,56
20241209,115800,1389823900,116800,116800,116800,116800,22
20241209,115700,1387254300,116900,116900,116900,116800,47
20241209,115600,1381760500,116800,116800,116800,116800,24
20241209,115500,1378957300,116900,116800,116900,116800,8
20241209,115400,1378022200,116900,116800,116900,116800,87
20241209,115300,1367852600,116700,116600,116700,116500,60
20241209,115200,1360852600,116700,116800,116800,116700,64
20241209,115100,1353380500,116800,116800,116800,116800,100
20241209,115000,1341700500,116900,116800,116900,116800,15
20241209,114900,1339947800,116700,116700,116700,116700,0
20241209,114800,1339947800,116700,116700,116700,116700,1
20241209,114700,1339831100,116600,116600,116600,116600,8
20241209,114600,1338898300,116900,117000,117000,116900,41
20241209,114500,1334104800,116900,116700,116900,116600,274
20241209,114400,1302111800,116600,116700,116900,116600,425
20241209,114300,1252462400,116800,116800,116800,116800,1
20241209,114200,1252345600,116700,116700,116700,116700,45
20241209,114100,1247094100,116800,116700,116800,116700,39
20241209,114000,1242542700,116700,116700,116700,116700,7
20241209,113900,1241725800,116700,116600,116700,116600,65
20241209,113800,1234141300,116600,116700,116700,116600,41
20241209,113700,1229359900,116700,116800,116800,116700,38
20241209,113600,1224921700,116800,116700,116800,116700,162
20241209,113500,1206015600,116700,116500,116700,116400,447
20241209,113400,1153920100,116400,116300,116400,116300,5
20241209,113300,1153338300,116300,116400,116400,116300,34
20241209,113200,1149380900,116400,116200,116400,116200,29
20241209,113100,1146006900,116500,116500,116500,116500,1
20241209,113000,1145890400,116200,116300,116300,116100,172
20241209,112900,1125918300,116500,116300,116500,116300,12
20241209,112800,1124522500,116300,116300,116300,116300,136
20241209,112700,1108705700,116300,116200,116300,116200,64
20241209,112600,1101264800,116200,116300,116300,116200,21
20241209,112500,1098824400,116300,116300,116300,116300,6
20241209,112400,1098126600,116100,116100,116100,116100,4
20241209,112300,1097662200,116100,116500,116600,116100,99
20241209,112200,1086157800,116600,116600,116600,116500,102
20241209,112100,1074267400,116600,116600,116600,116600,10
20241209,112000,1073101400,116600,116500,116600,116500,32
20241209,111900,1069372600,116300,116300,116300,116300,1
20241209,111800,1069256300,116600,116600,116600,116600,0
20241209,111700,1069256300,116600,116100,116600,116100,16
20241209,111600,1067396700,116200,116500,116600,116200,43
20241209,111500,1062397300,116100,116200,116600,116100,166
20241209,111400,1043103700,116200,116200,116500,116200,173
20241209,111300,1022986300,116300,116200,116300,116200,50
20241209,111200,1017173600,116200,116300,116300,116200,42
20241209,111100,1012289800,116300,116400,116500,116300,66
20241209,111000,1004609100,116500,116500,116500,116500,0
20241209,110900,1004609100,116500,116500,116500,116500,8
20241209,110800,1003677100,116400,116400,116500,116400,12
20241209,110700,1002280200,116500,116500,116500,116500,141
20241209,110600,985853700,116500,116500,116500,116500,16
20241209,110500,983989700,116500,116500,116500,116500,10
20241209,110400,982824700,116700,116800,116800,116700,32
20241209,110300,979089700,116700,116700,116700,116700,2
20241209,110200,978856300,116800,116700,116800,116700,18
20241209,110100,976754900,116700,116700,116700,116700,5
20241209,110000,976171400,116800,116700,116800,116700,4
20241209,105900,975704500,116800,116800,116800,116500,19
20241209,105800,973488000,116600,116700,116700,116500,13
20241209,105700,971972700,116800,116900,116900,116700,66
20241209,105600,964258900,116900,116800,117000,116800,11
20241209,105500,962973800,117000,117000,117000,116900,19
20241209,105400,960752000,116900,116900,116900,116900,1
20241209,105300,960635100,116900,116900,116900,116800,21
20241209,105200,958180400,117000,117000,117000,117000,1
20241209,105100,958063400,117000,117000,117000,117000,4
20241209,105000,957595400,116800,116600,116800,116600,300
20241209,104900,922571800,116600,116600,116600,116600,31
20241209,104800,918957200,116600,116700,116700,116600,72
20241209,104700,910559500,116600,116600,116600,116600,16
20241209,104600,908693900,116600,116700,116700,116600,8
20241209,104500,907760500,116700,116700,116700,116600,10
20241209,104400,906593600,116700,116700,116700,116700,12
20241209,104300,905193200,116600,116600,116600,116600,0
20241209,104200,905193200,116600,116800,116800,116600,173
20241209,104100,885005500,116800,116800,116800,116800,19
20241209,104000,882786300,116900,116900,116900,116900,1
20241209,103900,882669400,116800,116700,116800,116700,4
20241209,103800,882202300,116700,116700,116700,116700,12
20241209,103700,880801900,116800,116700,116800,116700,11
20241209,103600,879517800,116800,116800,116800,116800,5
20241209,103500,878933800,116900,116900,117000,116900,20
20241209,103400,876595700,116900,117000,117000,116900,7
20241209,103300,875776800,117000,117000,117000,117000,3
20241209,103200,875425800,117000,117000,117000,117000,8
20241209,103100,874489800,116900,116900,116900,116900,4
20241209,103000,874022200,117000,117000,117000,117000,1
20241209,102900,873905200,117000,116900,117000,116900,12
20241209,102800,872501800,117000,116900,117000,116900,8
20241209,102700,871566500,117000,117000,117000,117000,7
20241209,102600,870747500,116900,117100,117100,116900,3
20241209,102500,870396400,117200,117200,117300,117200,54
20241209,102400,864067300,117000,117000,117000,116900,22
20241209,102300,861493500,117000,117000,117000,117000,0
20241209,102200,861493500,117000,117000,117000,117000,23
20241209,102100,858802500,117000,116900,117000,116900,11
20241209,102000,857516500,116900,116800,116900,116800,5
20241209,101900,856932100,116800,116800,116800,116800,17
20241209,101800,854946500,116900,117000,117000,116900,25
20241209,101700,852023200,116800,116600,116800,116600,34
20241209,101600,848052300,116500,116500,116500,116500,0
20241209,101500,848052300,116500,116500,116500,116500,3
20241209,101400,847702800,116800,116800,116800,116800,1
20241209,101300,847586000,116500,116800,116800,116400,200
20241209,101200,824269800,116800,116900,117000,116800,71
20241209,101100,815975400,117000,117000,117000,117000,7
20241209,101000,815156400,117000,117000,117000,117000,8
20241209,100900,814220400,117000,117100,117100,117000,4
20241209,100800,813752200,117100,117200,117200,117100,12
20241209,100700,812346900,117000,117000,117000,117000,1
20241209,100600,812229900,116800,116700,116800,116700,4
20241209,100500,811762800,117000,117200,117200,117000,11
20241209,100400,810475600,116800,116900,116900,116700,36
20241209,100300,806270500,116900,116900,116900,116900,9
20241209,100200,805218400,117000,117100,117100,117000,9
20241209,100100,804164700,117300,117200,117300,117100,7
20241209,100000,803344200,117200,117200,117300,117200,14
20241209,095900,801703300,117200,117000,117200,117000,26
20241209,095800,798658700,117000,117000,117000,116900,4
20241209,095700,798190800,116900,116900,116900,116800,13
20241209,095600,796671900,116900,117000,117000,116900,11
20241209,095500,795385500,117000,117000,117000,116600,6
20241209,095400,794684900,117000,117000,117000,117000,1
20241209,095300,794567900,116100,117000,117000,116100,110
20241209,095200,781742000,116800,116900,116900,116800,12
20241209,095100,780339700,116800,117000,117000,116800,64
20241209,095000,772863900,116900,116900,116900,116900,11
20241209,094900,771578000,116900,116800,116900,116800,48
20241209,094800,765968100,116800,116900,116900,116800,31
20241209,094700,762346300,116900,116500,116900,116500,98
20241209,094600,750911100,116600,116600,116600,116600,2
20241209,094500,750677900,116600,116600,116600,116600,2
20241209,094400,750444700,116600,116100,116600,116100,13
20241209,094300,748932000,116200,116600,116600,116200,108
20241209,094200,736350900,116600,116500,116900,116500,24
20241209,094100,733552300,116900,116900,116900,116900,2
20241209,094000,733318500,116900,116200,116900,116200,129
20241209,093900,718309100,116200,115900,116200,115900,50
20241209,093800,712506100,115900,116000,116100,115900,30
20241209,093700,709026400,116100,116000,116100,115900,19
20241209,093600,706823100,116000,116200,116200,116000,46
20241209,093500,701483600,116200,115900,116200,115900,24
20241209,093400,698699300,116000,115900,116200,115900,157
20241209,093300,680483600,115900,115700,115900,115200,153
20241209,093200,662775100,115800,115200,115800,115200,127
20241209,093100,648115600,115500,115000,115500,115000,271
20241209,093000,616902300,115000,115200,115300,115000,557
20241209,092900,552791600,115300,115400,115400,115200,216
20241209,092800,527880700,115400,115500,115500,115400,107
20241209,092700,515525600,115500,116300,116300,115500,208
20241209,092600,491438700,116400,116500,116500,116000,16
20241209,092500,489576300,116600,116300,116600,116000,45
20241209,092400,484349800,116400,116600,116700,116300,79
20241209,092300,475145500,116700,116700,116800,116700,69
20241209,092200,467092200,116900,116600,116900,116600,9
20241209,092100,466041100,116800,117000,117000,116800,54
20241209,092000,459728500,117100,117000,117100,117000,18
20241209,091900,457622300,117000,117000,117000,117000,6
20241209,091800,456920300,116900,117100,117200,116900,30
20241209,091700,453408200,117000,116800,117000,116800,99
20241209,091600,441841400,116800,116600,117100,116600,160
20241209,091500,423170900,116900,117200,117500,116800,205
20241209,091400,399189100,117500,117200,117600,117200,166
20241209,091300,379709800,117200,117500,117500,116900,63
20241209,091200,372326200,117600,117000,117600,117000,213
20241209,091100,347371300,116900,116800,117100,116800,17
20241209,091000,345383700,116800,116500,116800,116300,160
20241209,090900,326708600,116200,115500,116200,115500,23
20241209,090800,324040700,116200,116800,116800,115400,514
20241209,090700,264284500,116800,117200,117200,116800,43
20241209,090600,259255300,117200,117100,117200,116400,174
20241209,090500,238937100,117900,117400,117900,117100,18
20241209,090400,236828200,117500,117100,118000,117100,657
20241209,090300,159764400,117100,116500,117100,116500,80
20241209,090200,150410000,116400,116700,117100,116400,240
20241209,090100,122440900,117100,117800,117900,116500,700
20241209,090000,40439300,118900,117700,119000,117700,336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195000 2782668900 115500 115500 115500 115500 611
3 20241209 194900 2782668900 115500 115500 115500 115500 0
4 20241209 194800 2782668900 115500 115500 115500 115500 0
5 20241209 194700 2782668900 115500 115500 115500 115500 0
6 20241209 194600 2782668900 115500 115500 115500 115500 0
7 20241209 194500 2782668900 115500 115500 115500 115500 0
8 20241209 194400 2782668900 115500 115500 115500 115500 0
9 20241209 194300 2782668900 115500 115500 115500 115500 0
10 20241209 194200 2782668900 115500 115500 115500 115500 0
11 20241209 194100 2782668900 115500 115500 115500 115500 0
12 20241209 194000 2782668900 115500 115500 115500 115500 0
13 20241209 193900 2782668900 115500 115500 115500 115500 0
14 20241209 193800 2782668900 115500 115500 115500 115500 0
15 20241209 193700 2782668900 115500 115500 115500 115500 0
16 20241209 193600 2782668900 115500 115500 115500 115500 0
17 20241209 193500 2782668900 115500 115500 115500 115500 0
18 20241209 193400 2782668900 115500 115500 115500 115500 0
19 20241209 193300 2782668900 115500 115500 115500 115500 0
20 20241209 193200 2782668900 115500 115500 115500 115500 0
21 20241209 193100 2782668900 115500 115500 115500 115500 0
22 20241209 193000 2782668900 115500 115500 115500 115500 0
23 20241209 192900 2782668900 115500 115500 115500 115500 0
24 20241209 192800 2782668900 115500 115500 115500 115500 0
25 20241209 192700 2782668900 115500 115500 115500 115500 0
26 20241209 192600 2782668900 115500 115500 115500 115500 0
27 20241209 192500 2782668900 115500 115500 115500 115500 0
28 20241209 192400 2782668900 115500 115500 115500 115500 0
29 20241209 192300 2782668900 115500 115500 115500 115500 0
30 20241209 192200 2782668900 115500 115500 115500 115500 0
31 20241209 192100 2782668900 115500 115500 115500 115500 0
32 20241209 192000 2782668900 115500 115500 115500 115500 611
33 20241209 191900 2782668900 115500 115500 115500 115500 0
34 20241209 191800 2782668900 115500 115500 115500 115500 0
35 20241209 191700 2782668900 115500 115500 115500 115500 0
36 20241209 191600 2782668900 115500 115500 115500 115500 0
37 20241209 191500 2782668900 115500 115500 115500 115500 0
38 20241209 191400 2782668900 115500 115500 115500 115500 0
39 20241209 191300 2782668900 115500 115500 115500 115500 0
40 20241209 191200 2782668900 115500 115500 115500 115500 0
41 20241209 191100 2782668900 115500 115500 115500 115500 0
42 20241209 191000 2782668900 115500 115500 115500 115500 0
43 20241209 190900 2782668900 115500 115500 115500 115500 0
44 20241209 190800 2782668900 115500 115500 115500 115500 0
45 20241209 190700 2782668900 115500 115500 115500 115500 0
46 20241209 190600 2782668900 115500 115500 115500 115500 0
47 20241209 190500 2782668900 115500 115500 115500 115500 0
48 20241209 190400 2782668900 115500 115500 115500 115500 0
49 20241209 190300 2782668900 115500 115500 115500 115500 0
50 20241209 190200 2782668900 115500 115500 115500 115500 0
51 20241209 190100 2782668900 115500 115500 115500 115500 0
52 20241209 190000 2782668900 115500 115500 115500 115500 0
53 20241209 185900 2782668900 115500 115500 115500 115500 0
54 20241209 185800 2782668900 115500 115500 115500 115500 0
55 20241209 185700 2782668900 115500 115500 115500 115500 0
56 20241209 185600 2782668900 115500 115500 115500 115500 0
57 20241209 185500 2782668900 115500 115500 115500 115500 0
58 20241209 185400 2782668900 115500 115500 115500 115500 0
59 20241209 185300 2782668900 115500 115500 115500 115500 0
60 20241209 185200 2782668900 115500 115500 115500 115500 0
61 20241209 185100 2782668900 115500 115500 115500 115500 0
62 20241209 185000 2782668900 115500 115500 115500 115500 611
63 20241209 184900 2782668900 115500 115500 115500 115500 0
64 20241209 184800 2782668900 115500 115500 115500 115500 0
65 20241209 184700 2782668900 115500 115500 115500 115500 0
66 20241209 184600 2782668900 115500 115500 115500 115500 0
67 20241209 184500 2782668900 115500 115500 115500 115500 0
68 20241209 184400 2782668900 115500 115500 115500 115500 0
69 20241209 184300 2782668900 115500 115500 115500 115500 0
70 20241209 184200 2782668900 115500 115500 115500 115500 0
71 20241209 184100 2782668900 115500 115500 115500 115500 0
72 20241209 184000 2782668900 115500 115500 115500 115500 0
73 20241209 183900 2782668900 115500 115500 115500 115500 0
74 20241209 183800 2782668900 115500 115500 115500 115500 0
75 20241209 183700 2782668900 115500 115500 115500 115500 0
76 20241209 183600 2782668900 115500 115500 115500 115500 0
77 20241209 183500 2782668900 115500 115500 115500 115500 0
78 20241209 183400 2782668900 115500 115500 115500 115500 0
79 20241209 183300 2782668900 115500 115500 115500 115500 0
80 20241209 183200 2782668900 115500 115500 115500 115500 0
81 20241209 183100 2782668900 115500 115500 115500 115500 0
82 20241209 183000 2782668900 115500 115500 115500 115500 0
83 20241209 182900 2782668900 115500 115500 115500 115500 0
84 20241209 182800 2782668900 115500 115500 115500 115500 0
85 20241209 182700 2782668900 115500 115500 115500 115500 0
86 20241209 182600 2782668900 115500 115500 115500 115500 0
87 20241209 182500 2782668900 115500 115500 115500 115500 0
88 20241209 182400 2782668900 115500 115500 115500 115500 0
89 20241209 182300 2782668900 115500 115500 115500 115500 0
90 20241209 182200 2782668900 115500 115500 115500 115500 0
91 20241209 182100 2782668900 115500 115500 115500 115500 0
92 20241209 182000 2782668900 115500 115500 115500 115500 611
93 20241209 181900 2782668900 115500 115500 115500 115500 0
94 20241209 181800 2782668900 115500 115500 115500 115500 0
95 20241209 181700 2782668900 115500 115500 115500 115500 0
96 20241209 181600 2782668900 115500 115500 115500 115500 0
97 20241209 181500 2782668900 115500 115500 115500 115500 0
98 20241209 181400 2782668900 115500 115500 115500 115500 0
99 20241209 181300 2782668900 115500 115500 115500 115500 0
100 20241209 181200 2782668900 115500 115500 115500 115500 0
101 20241209 181100 2782668900 115500 115500 115500 115500 0
102 20241209 181000 2782668900 115500 115500 115500 115500 0
103 20241209 180900 2782668900 115500 115500 115500 115500 0
104 20241209 180800 2782668900 115500 115500 115500 115500 0
105 20241209 180700 2782668900 115500 115500 115500 115500 0
106 20241209 180600 2782668900 115500 115500 115500 115500 0
107 20241209 180500 2782668900 115500 115500 115500 115500 0
108 20241209 180400 2782668900 115500 115500 115500 115500 0
109 20241209 180300 2782668900 115500 115500 115500 115500 0
110 20241209 180200 2782668900 115500 115500 115500 115500 0
111 20241209 180100 2782668900 115500 115500 115500 115500 0
112 20241209 180000 2782668900 115500 115500 115500 115500 0
113 20241209 175900 2782668900 115500 115500 115500 115500 0
114 20241209 175800 2782668900 115500 115500 115500 115500 0
115 20241209 175700 2782668900 115500 115500 115500 115500 0
116 20241209 175600 2782668900 115500 115500 115500 115500 0
117 20241209 175500 2782668900 115500 115500 115500 115500 0
118 20241209 175400 2782668900 115500 115500 115500 115500 0
119 20241209 175300 2782668900 115500 115500 115500 115500 0
120 20241209 175200 2782668900 115500 115500 115500 115500 0
121 20241209 175100 2782668900 115500 115500 115500 115500 0
122 20241209 175000 2782668900 115500 115500 115500 115500 611
123 20241209 174900 2782668900 115500 115500 115500 115500 0
124 20241209 174800 2782668900 115500 115500 115500 115500 0
125 20241209 174700 2782668900 115500 115500 115500 115500 0
126 20241209 174600 2782668900 115500 115500 115500 115500 0
127 20241209 174500 2782668900 115500 115500 115500 115500 0
128 20241209 174400 2782668900 115500 115500 115500 115500 0
129 20241209 174300 2782668900 115500 115500 115500 115500 0
130 20241209 174200 2782668900 115500 115500 115500 115500 0
131 20241209 174100 2782668900 115500 115500 115500 115500 0
132 20241209 174000 2782668900 115500 115500 115500 115500 0
133 20241209 173900 2782668900 115500 115500 115500 115500 0
134 20241209 173800 2782668900 115500 115500 115500 115500 0
135 20241209 173700 2782668900 115500 115500 115500 115500 0
136 20241209 173600 2782668900 115500 115500 115500 115500 0
137 20241209 173500 2782668900 115500 115500 115500 115500 0
138 20241209 173400 2782668900 115500 115500 115500 115500 0
139 20241209 173300 2782668900 115500 115500 115500 115500 0
140 20241209 173200 2782668900 115500 115500 115500 115500 0
141 20241209 173100 2782668900 115500 115500 115500 115500 0
142 20241209 173000 2782668900 115500 115500 115500 115500 0
143 20241209 172900 2782668900 115500 115500 115500 115500 0
144 20241209 172800 2782668900 115500 115500 115500 115500 0
145 20241209 172700 2782668900 115500 115500 115500 115500 0
146 20241209 172600 2782668900 115500 115500 115500 115500 0
147 20241209 172500 2782668900 115500 115500 115500 115500 0
148 20241209 172400 2782668900 115500 115500 115500 115500 0
149 20241209 172300 2782668900 115500 115500 115500 115500 0
150 20241209 172200 2782668900 115500 115500 115500 115500 0
151 20241209 172100 2782668900 115500 115500 115500 115500 0
152 20241209 172000 2782668900 115500 115500 115500 115500 611
153 20241209 171900 2782668900 115500 115500 115500 115500 0
154 20241209 171800 2782668900 115500 115500 115500 115500 0
155 20241209 171700 2782668900 115500 115500 115500 115500 0
156 20241209 171600 2782668900 115500 115500 115500 115500 0
157 20241209 171500 2782668900 115500 115500 115500 115500 0
158 20241209 171400 2782668900 115500 115500 115500 115500 0
159 20241209 171300 2782668900 115500 115500 115500 115500 0
160 20241209 171200 2782668900 115500 115500 115500 115500 0
161 20241209 171100 2782668900 115500 115500 115500 115500 0
162 20241209 171000 2782668900 115500 115500 115500 115500 0
163 20241209 170900 2782668900 115500 115500 115500 115500 0
164 20241209 170800 2782668900 115500 115500 115500 115500 0
165 20241209 170700 2782668900 115500 115500 115500 115500 0
166 20241209 170600 2782668900 115500 115500 115500 115500 0
167 20241209 170500 2782668900 115500 115500 115500 115500 0
168 20241209 170400 2782668900 115500 115500 115500 115500 0
169 20241209 170300 2782668900 115500 115500 115500 115500 0
170 20241209 170200 2782668900 115500 115500 115500 115500 0
171 20241209 170100 2782668900 115500 115500 115500 115500 0
172 20241209 170000 2782668900 115500 115500 115500 115500 0
173 20241209 165900 2782668900 115500 115500 115500 115500 0
174 20241209 165800 2782668900 115500 115500 115500 115500 0
175 20241209 165700 2782668900 115500 115500 115500 115500 0
176 20241209 165600 2782668900 115500 115500 115500 115500 0
177 20241209 165500 2782668900 115500 115500 115500 115500 0
178 20241209 165400 2782668900 115500 115500 115500 115500 0
179 20241209 165300 2782668900 115500 115500 115500 115500 0
180 20241209 165200 2782668900 115500 115500 115500 115500 0
181 20241209 165100 2782668900 115500 115500 115500 115500 0
182 20241209 165000 2782668900 115500 115500 115500 115500 611
183 20241209 164900 2782668900 115500 115500 115500 115500 0
184 20241209 164800 2782668900 115500 115500 115500 115500 0
185 20241209 164700 2782668900 115500 115500 115500 115500 0
186 20241209 164600 2782668900 115500 115500 115500 115500 0
187 20241209 164500 2782668900 115500 115500 115500 115500 0
188 20241209 164400 2782668900 115500 115500 115500 115500 0
189 20241209 164300 2782668900 115500 115500 115500 115500 0
190 20241209 164200 2782668900 115500 115500 115500 115500 0
191 20241209 164100 2782668900 115500 115500 115500 115500 0
192 20241209 164000 2782668900 115500 115500 115500 115500 0
193 20241209 163900 2782668900 115500 115500 115500 115500 0
194 20241209 163800 2782668900 115500 115500 115500 115500 0
195 20241209 163700 2782668900 115500 115500 115500 115500 0
196 20241209 163600 2782668900 115500 115500 115500 115500 0
197 20241209 163500 2782668900 115500 115500 115500 115500 0
198 20241209 163400 2782668900 115500 115500 115500 115500 0
199 20241209 163300 2782668900 115500 115500 115500 115500 0
200 20241209 163200 2782668900 115500 115500 115500 115500 0
201 20241209 163100 2782668900 115500 115500 115500 115500 0
202 20241209 163000 2782668900 115500 115500 115500 115500 0
203 20241209 162900 2782668900 115500 115500 115500 115500 0
204 20241209 162800 2782668900 115500 115500 115500 115500 0
205 20241209 162700 2782668900 115500 115500 115500 115500 0
206 20241209 162600 2782668900 115500 115500 115500 115500 0
207 20241209 162500 2782668900 115500 115500 115500 115500 0
208 20241209 162400 2782668900 115500 115500 115500 115500 0
209 20241209 162300 2782668900 115500 115500 115500 115500 0
210 20241209 162200 2782668900 115500 115500 115500 115500 0
211 20241209 162100 2782668900 115500 115500 115500 115500 0
212 20241209 162000 2782668900 115500 115500 115500 115500 611
213 20241209 161900 2782668900 115500 115500 115500 115500 0
214 20241209 161800 2782668900 115500 115500 115500 115500 0
215 20241209 161700 2782668900 115500 115500 115500 115500 0
216 20241209 161600 2782668900 115500 115500 115500 115500 0
217 20241209 161500 2782668900 115500 115500 115500 115500 0
218 20241209 161400 2782668900 115500 115500 115500 115500 0
219 20241209 161300 2782668900 115500 115500 115500 115500 0
220 20241209 161200 2782668900 115500 115500 115500 115500 0
221 20241209 161100 2782668900 115500 115500 115500 115500 0
222 20241209 161000 2782668900 115500 115500 115500 115500 0
223 20241209 160900 2782668900 115500 115500 115500 115500 0
224 20241209 160800 2782668900 115500 115500 115500 115500 0
225 20241209 160700 2782668900 115500 115500 115500 115500 0
226 20241209 160600 2782668900 115500 115500 115500 115500 0
227 20241209 160500 2782668900 115500 115500 115500 115500 0
228 20241209 160400 2782668900 115500 115500 115500 115500 0
229 20241209 160300 2782668900 115500 115500 115500 115500 0
230 20241209 160200 2782668900 115500 115500 115500 115500 0
231 20241209 160100 2782668900 115500 115500 115500 115500 0
232 20241209 160000 2782668900 115500 115500 115500 115500 0
233 20241209 155900 2782668900 115500 115500 115500 115500 0
234 20241209 155800 2782668900 115500 115500 115500 115500 0
235 20241209 155700 2782668900 115500 115500 115500 115500 0
236 20241209 155600 2782668900 115500 115500 115500 115500 0
237 20241209 155500 2782668900 115500 115500 115500 115500 0
238 20241209 155400 2782668900 115500 115500 115500 115500 0
239 20241209 155300 2782668900 115500 115500 115500 115500 0
240 20241209 155200 2782668900 115500 115500 115500 115500 0
241 20241209 155100 2782668900 115500 115500 115500 115500 0
242 20241209 155000 2782668900 115500 115500 115500 115500 611
243 20241209 154900 2782668900 115500 115500 115500 115500 0
244 20241209 154800 2782668900 115500 115500 115500 115500 0
245 20241209 154700 2782668900 115500 115500 115500 115500 0
246 20241209 154600 2782668900 115500 115500 115500 115500 0
247 20241209 154500 2782668900 115500 115500 115500 115500 0
248 20241209 154400 2782668900 115500 115500 115500 115500 0
249 20241209 154300 2782668900 115500 115500 115500 115500 0
250 20241209 154200 2782668900 115500 115500 115500 115500 0
251 20241209 154100 2782668900 115500 115500 115500 115500 0
252 20241209 154000 2782668900 115500 115500 115500 115500 0
253 20241209 153900 2782668900 115500 115500 115500 115500 0
254 20241209 153800 2782668900 115500 115500 115500 115500 0
255 20241209 153700 2782668900 115500 115500 115500 115500 0
256 20241209 153600 2782668900 115500 115500 115500 115500 0
257 20241209 153500 2782668900 115500 115500 115500 115500 0
258 20241209 153400 2782668900 115500 115500 115500 115500 0
259 20241209 153300 2782668900 115500 115500 115500 115500 0
260 20241209 153200 2782668900 115500 115500 115500 115500 0
261 20241209 153100 2782668900 115500 115500 115500 115500 0
262 20241209 153000 2782668900 115500 115500 115500 115500 611
263 20241209 152900 2712098400 116400 116400 116400 116400 0
264 20241209 152800 2712098400 116400 116400 116400 116400 0
265 20241209 152700 2712098400 116400 116400 116400 116400 0
266 20241209 152600 2712098400 116400 116400 116400 116400 0
267 20241209 152500 2712098400 116400 116400 116400 116400 0
268 20241209 152400 2712098400 116400 116400 116400 116400 0
269 20241209 152300 2712098400 116400 116400 116400 116400 0
270 20241209 152200 2712098400 116400 116400 116400 116400 0
271 20241209 152100 2712098400 116400 116400 116400 116400 0
272 20241209 152000 2712098400 116400 116400 116400 116400 0
273 20241209 151900 2712098400 116400 116000 116400 115900 129
274 20241209 151800 2697119300 115900 115700 115900 115500 267
275 20241209 151700 2666226800 115600 115600 115800 115600 59
276 20241209 151600 2659404500 115700 116000 116000 115600 54
277 20241209 151500 2653151900 116000 115700 116300 115700 111
278 20241209 151400 2640301000 115700 116300 116300 115500 167
279 20241209 151300 2620973300 116400 115900 116400 115900 44
280 20241209 151200 2615865400 115900 115800 116100 115800 37
281 20241209 151100 2611576500 115600 115800 115800 115600 223
282 20241209 151000 2585769800 115800 115800 116200 115700 110
283 20241209 150900 2573029100 115800 115800 115800 115800 18
284 20241209 150800 2570944700 116000 115900 116000 115900 13
285 20241209 150700 2569437900 115800 115800 115900 115800 70
286 20241209 150600 2561331700 115900 116300 116300 115800 68
287 20241209 150500 2553437700 116300 116200 116300 116200 11
288 20241209 150400 2552158500 116200 116500 116500 116200 40
289 20241209 150300 2547504600 116500 116400 116500 116300 49
290 20241209 150200 2541800900 116400 116400 116400 116300 11
291 20241209 150100 2540521400 116200 116300 116400 116200 64
292 20241209 150000 2533081300 116400 116300 116400 116300 18
293 20241209 145900 2530987200 116400 116400 116400 116300 80
294 20241209 145800 2521677200 116400 116500 116500 116300 60
295 20241209 145700 2514689500 116400 116100 116400 116000 107
296 20241209 145600 2502247900 116100 116000 116200 116000 20
297 20241209 145500 2499926300 116100 116000 116100 116000 68
298 20241209 145400 2492034800 116000 116000 116100 115900 18
299 20241209 145300 2489946800 116000 115800 116000 115800 101
300 20241209 145200 2478235700 116000 115700 116000 115700 9
301 20241209 145100 2477193800 115800 115900 116000 115700 209
302 20241209 145000 2452987000 115900 115700 116100 115700 606
303 20241209 144900 2382867000 115700 115900 115900 115700 46
304 20241209 144800 2377543800 115900 115800 115900 115700 55
305 20241209 144700 2371173700 115900 115800 115900 115700 42
306 20241209 144600 2366311500 115800 116100 116200 115800 267
307 20241209 144500 2335363000 115900 115900 116300 115900 42
308 20241209 144400 2330491400 115900 115900 116000 115900 30
309 20241209 144300 2327013500 115900 116300 116300 115900 341
310 20241209 144200 2287455700 116300 116300 116300 116000 45
311 20241209 144100 2282227000 116300 116300 116300 116300 19
312 20241209 144000 2280017300 116300 116100 116300 116000 248
313 20241209 143900 2251237100 116000 116400 116400 116000 123
314 20241209 143800 2236964900 116000 116200 116400 116000 232
315 20241209 143700 2210038400 116100 116100 116200 116000 149
316 20241209 143600 2192742700 116100 116200 116200 116100 47
317 20241209 143500 2187282400 116200 116200 116300 116100 35
318 20241209 143400 2183215800 116500 116600 116600 116200 168
319 20241209 143300 2163657700 116600 116600 116600 116600 85
320 20241209 143200 2153746700 116500 116500 116500 116500 10
321 20241209 143100 2152581700 116500 116600 116600 116500 12
322 20241209 143000 2151182600 116700 116600 116700 116600 43
323 20241209 142900 2146168200 116500 116600 116600 116500 44
324 20241209 142800 2141038800 116700 116600 116700 116600 15
325 20241209 142700 2139288700 116600 116600 116700 116600 60
326 20241209 142600 2132288500 116700 116700 116700 116600 31
327 20241209 142500 2128672900 116700 116600 116700 116600 35
328 20241209 142400 2124588600 116700 116700 116700 116700 4
329 20241209 142300 2124121800 116700 116600 116700 116600 65
330 20241209 142200 2116538200 116600 116700 116700 116600 7
331 20241209 142100 2115721500 116700 116700 116700 116700 20
332 20241209 142000 2113387500 116600 116600 116700 116400 95
333 20241209 141900 2102312500 116600 116700 116700 116600 114
334 20241209 141800 2089010600 116600 116700 116700 116600 42
335 20241209 141700 2084109600 116600 116700 116700 116600 161
336 20241209 141600 2065327400 116600 116500 116600 116500 2
337 20241209 141500 2065094300 116500 116400 116500 116400 8
338 20241209 141400 2064162500 116400 116700 116700 116400 26
339 20241209 141300 2061132900 116700 116600 116700 116600 43
340 20241209 141200 2056115200 116700 116600 116700 116600 16
341 20241209 141100 2054248300 116700 116700 116700 116500 55
342 20241209 141000 2047832200 116600 116800 116800 116600 23
343 20241209 140900 2045148500 116800 116800 116800 116800 22
344 20241209 140800 2042578900 116600 116700 116700 116600 51
345 20241209 140700 2036627300 116700 116800 116800 116700 15
346 20241209 140600 2034875600 116700 116800 116900 116700 40
347 20241209 140500 2030203700 116800 116800 116800 116700 18
348 20241209 140400 2028102100 116800 116900 116900 116800 57
349 20241209 140300 2021440200 116900 116900 116900 116900 6
350 20241209 140200 2020738800 116800 116900 116900 116700 16
351 20241209 140100 2018870000 116800 117000 117000 116800 36
352 20241209 140000 2014661500 116800 117100 117100 116800 51
353 20241209 135900 2008695700 117300 117200 117300 117200 41
354 20241209 135800 2003890100 117300 117200 117300 117200 10
355 20241209 135700 2002717800 117200 117200 117400 117200 17
356 20241209 135600 2000724500 117200 117100 117400 117100 79
357 20241209 135500 1991463600 117200 117200 117200 117200 12
358 20241209 135400 1990057200 117200 117100 117200 117100 30
359 20241209 135300 1986541900 117100 117100 117100 116900 26
360 20241209 135200 1983498900 117100 117100 117100 117100 4
361 20241209 135100 1983030500 117000 117000 117100 117000 39
362 20241209 135000 1978467400 116800 117000 117100 116800 216
363 20241209 134900 1953196100 117100 117100 117200 117100 55
364 20241209 134800 1946755300 117100 116900 117100 116900 39
365 20241209 134700 1942193700 116900 116900 116900 116900 3
366 20241209 134600 1941843000 116900 116900 116900 116900 65
367 20241209 134500 1934244500 116800 116800 116800 116800 1
368 20241209 134400 1934127700 116900 116800 116900 116800 54
369 20241209 134300 1927816100 116800 116800 116800 116800 2
370 20241209 134200 1927582500 116800 116900 116900 116800 8
371 20241209 134100 1926647400 116700 116900 116900 116700 18
372 20241209 134000 1924544200 116800 116800 116800 116800 3
373 20241209 133900 1924193800 116800 116900 117000 116800 44
374 20241209 133800 1919049700 116800 116800 116800 116800 10
375 20241209 133700 1917881700 116900 116900 116900 116800 42
376 20241209 133600 1912972200 116900 116900 116900 116900 10
377 20241209 133500 1911803200 117000 117100 117100 117000 12
378 20241209 133400 1910398600 117000 117000 117000 117000 37
379 20241209 133300 1906069600 117000 117000 117000 117000 30
380 20241209 133200 1902559600 117000 117000 117100 117000 31
381 20241209 133100 1898932500 116900 117000 117000 116900 11
382 20241209 133000 1897646500 117000 117100 117100 117000 8
383 20241209 132900 1896709800 117000 117000 117100 117000 73
384 20241209 132800 1888162600 117100 117100 117100 117100 6
385 20241209 132700 1887460000 117000 116900 117000 116900 247
386 20241209 132600 1858563700 116700 116800 116800 116700 42
387 20241209 132500 1853661600 116700 116800 116900 116700 49
388 20241209 132400 1847938600 116900 116900 116900 116900 35
389 20241209 132300 1843847100 116800 116700 117000 116700 21
390 20241209 132200 1841393500 116700 116800 116900 116700 45
391 20241209 132100 1836134600 116800 116800 116800 116800 0
392 20241209 132000 1836134600 116800 116800 116800 116800 20
393 20241209 131900 1833798600 116900 116900 116900 116900 38
394 20241209 131800 1829356400 116900 116900 116900 116900 6
395 20241209 131700 1828655000 116900 116800 116900 116800 52
396 20241209 131600 1822578200 116800 116800 116800 116800 39
397 20241209 131500 1818023000 116800 116600 116800 116600 30
398 20241209 131400 1814523200 116300 116300 116300 116300 8
399 20241209 131300 1813592800 116500 116500 116500 116500 17
400 20241209 131200 1811612300 116300 116200 116400 116200 46
401 20241209 131100 1806258500 116100 116400 116400 116100 32
402 20241209 131000 1802538800 116100 116200 116300 116100 87
403 20241209 130900 1792425200 116100 116200 116300 116100 40
404 20241209 130800 1787777200 116200 116200 116200 116200 23
405 20241209 130700 1785104600 116200 116200 116300 116200 44
406 20241209 130600 1779988000 116200 116100 116300 116100 59
407 20241209 130500 1773131800 116100 116200 116400 116100 75
408 20241209 130400 1764417300 116100 116100 116100 116100 11
409 20241209 130300 1763140200 116100 116700 116700 116100 419
410 20241209 130200 1714438400 116700 116600 116700 116500 17
411 20241209 130100 1712455700 116600 116800 116800 116600 12
412 20241209 130000 1711055300 116800 116800 116800 116700 40
413 20241209 125900 1706383700 116800 116800 116800 116800 2
414 20241209 125800 1706150100 116900 117000 117000 116900 42
415 20241209 125700 1701239600 117000 117000 117000 117000 34
416 20241209 125600 1697261600 116900 116700 116900 116700 16
417 20241209 125500 1695393000 116800 116900 116900 116800 49
418 20241209 125400 1689665400 116800 116800 116800 116800 2
419 20241209 125300 1689431800 116900 116900 116900 116900 47
420 20241209 125200 1683937500 116900 116900 116900 116900 2
421 20241209 125100 1683703700 116900 116900 117000 116900 46
422 20241209 125000 1678326200 116800 117000 117000 116700 16
423 20241209 124900 1676458500 116800 116800 116800 116800 1
424 20241209 124800 1676341700 116800 116900 116900 116800 52
425 20241209 124700 1670265000 116800 116900 116900 116800 10
426 20241209 124600 1669096100 117000 116900 117000 116900 54
427 20241209 124500 1662779400 117000 116900 117000 116900 136
428 20241209 124400 1646870800 116900 116900 116900 116800 17
429 20241209 124300 1644884300 116800 116900 116900 116800 36
430 20241209 124200 1640676100 116900 116900 116900 116900 0
431 20241209 124100 1640676100 116900 116900 116900 116800 29
432 20241209 124000 1637288100 116900 116700 116900 116700 8
433 20241209 123900 1636353900 116700 116700 116700 116700 1
434 20241209 123800 1636237200 116600 116900 116900 116600 260
435 20241209 123700 1605856800 116900 116900 116900 116900 7
436 20241209 123600 1605038500 116800 116800 116800 116800 22
437 20241209 123500 1602468900 116700 116700 116700 116700 8
438 20241209 123400 1601535300 116800 116800 116800 116700 21
439 20241209 123300 1599083200 116800 116900 116900 116800 113
440 20241209 123200 1585874800 116800 116800 116900 116800 35
441 20241209 123100 1581785700 116900 116800 116900 116800 9
442 20241209 123000 1580734400 116800 116900 116900 116800 17
443 20241209 122900 1578748100 116900 116800 116900 116800 10
444 20241209 122800 1577579900 116800 116900 116900 116800 34
445 20241209 122700 1573605800 116900 116800 116900 116800 7
446 20241209 122600 1572787600 116800 116800 116900 116800 68
447 20241209 122500 1564841900 116800 116800 116900 116800 23
448 20241209 122400 1562154800 116800 116900 116900 116800 86
449 20241209 122300 1552106200 117000 116900 117000 116900 49
450 20241209 122200 1546374000 116900 116900 116900 116900 4
451 20241209 122100 1545906400 116900 116900 116900 116900 10
452 20241209 122000 1544737400 116800 116800 116800 116800 8
453 20241209 121900 1543803000 116800 116800 116800 116700 54
454 20241209 121800 1537496100 116800 116800 116800 116800 59
455 20241209 121700 1530604900 116600 116700 116800 116600 37
456 20241209 121600 1526284300 116800 116800 116800 116800 39
457 20241209 121500 1521729100 116800 116800 116800 116800 22
458 20241209 121400 1519159500 116800 116900 116900 116800 128
459 20241209 121300 1504197300 116900 116900 116900 116900 0
460 20241209 121200 1504197300 116900 116900 116900 116900 35
461 20241209 121100 1500105800 116900 116800 116900 116800 154
462 20241209 121000 1482104000 116800 116900 116900 116800 5
463 20241209 120900 1481519700 116800 116900 116900 116800 327
464 20241209 120800 1443294600 116800 116700 116800 116700 103
465 20241209 120700 1431265300 116600 116600 116600 116600 1
466 20241209 120600 1431148700 116700 116800 116800 116700 77
467 20241209 120500 1422155800 116800 116800 116800 116800 28
468 20241209 120400 1418885400 116900 116700 116900 116700 129
469 20241209 120300 1403830100 116700 116500 116700 116500 8
470 20241209 120200 1402896900 116600 116600 116600 116600 17
471 20241209 120100 1400914700 116600 116700 116700 116600 37
472 20241209 120000 1396597100 116700 116700 116700 116700 2
473 20241209 115900 1396363700 116700 116800 116800 116700 56
474 20241209 115800 1389823900 116800 116800 116800 116800 22
475 20241209 115700 1387254300 116900 116900 116900 116800 47
476 20241209 115600 1381760500 116800 116800 116800 116800 24
477 20241209 115500 1378957300 116900 116800 116900 116800 8
478 20241209 115400 1378022200 116900 116800 116900 116800 87
479 20241209 115300 1367852600 116700 116600 116700 116500 60
480 20241209 115200 1360852600 116700 116800 116800 116700 64
481 20241209 115100 1353380500 116800 116800 116800 116800 100
482 20241209 115000 1341700500 116900 116800 116900 116800 15
483 20241209 114900 1339947800 116700 116700 116700 116700 0
484 20241209 114800 1339947800 116700 116700 116700 116700 1
485 20241209 114700 1339831100 116600 116600 116600 116600 8
486 20241209 114600 1338898300 116900 117000 117000 116900 41
487 20241209 114500 1334104800 116900 116700 116900 116600 274
488 20241209 114400 1302111800 116600 116700 116900 116600 425
489 20241209 114300 1252462400 116800 116800 116800 116800 1
490 20241209 114200 1252345600 116700 116700 116700 116700 45
491 20241209 114100 1247094100 116800 116700 116800 116700 39
492 20241209 114000 1242542700 116700 116700 116700 116700 7
493 20241209 113900 1241725800 116700 116600 116700 116600 65
494 20241209 113800 1234141300 116600 116700 116700 116600 41
495 20241209 113700 1229359900 116700 116800 116800 116700 38
496 20241209 113600 1224921700 116800 116700 116800 116700 162
497 20241209 113500 1206015600 116700 116500 116700 116400 447
498 20241209 113400 1153920100 116400 116300 116400 116300 5
499 20241209 113300 1153338300 116300 116400 116400 116300 34
500 20241209 113200 1149380900 116400 116200 116400 116200 29
501 20241209 113100 1146006900 116500 116500 116500 116500 1
502 20241209 113000 1145890400 116200 116300 116300 116100 172
503 20241209 112900 1125918300 116500 116300 116500 116300 12
504 20241209 112800 1124522500 116300 116300 116300 116300 136
505 20241209 112700 1108705700 116300 116200 116300 116200 64
506 20241209 112600 1101264800 116200 116300 116300 116200 21
507 20241209 112500 1098824400 116300 116300 116300 116300 6
508 20241209 112400 1098126600 116100 116100 116100 116100 4
509 20241209 112300 1097662200 116100 116500 116600 116100 99
510 20241209 112200 1086157800 116600 116600 116600 116500 102
511 20241209 112100 1074267400 116600 116600 116600 116600 10
512 20241209 112000 1073101400 116600 116500 116600 116500 32
513 20241209 111900 1069372600 116300 116300 116300 116300 1
514 20241209 111800 1069256300 116600 116600 116600 116600 0
515 20241209 111700 1069256300 116600 116100 116600 116100 16
516 20241209 111600 1067396700 116200 116500 116600 116200 43
517 20241209 111500 1062397300 116100 116200 116600 116100 166
518 20241209 111400 1043103700 116200 116200 116500 116200 173
519 20241209 111300 1022986300 116300 116200 116300 116200 50
520 20241209 111200 1017173600 116200 116300 116300 116200 42
521 20241209 111100 1012289800 116300 116400 116500 116300 66
522 20241209 111000 1004609100 116500 116500 116500 116500 0
523 20241209 110900 1004609100 116500 116500 116500 116500 8
524 20241209 110800 1003677100 116400 116400 116500 116400 12
525 20241209 110700 1002280200 116500 116500 116500 116500 141
526 20241209 110600 985853700 116500 116500 116500 116500 16
527 20241209 110500 983989700 116500 116500 116500 116500 10
528 20241209 110400 982824700 116700 116800 116800 116700 32
529 20241209 110300 979089700 116700 116700 116700 116700 2
530 20241209 110200 978856300 116800 116700 116800 116700 18
531 20241209 110100 976754900 116700 116700 116700 116700 5
532 20241209 110000 976171400 116800 116700 116800 116700 4
533 20241209 105900 975704500 116800 116800 116800 116500 19
534 20241209 105800 973488000 116600 116700 116700 116500 13
535 20241209 105700 971972700 116800 116900 116900 116700 66
536 20241209 105600 964258900 116900 116800 117000 116800 11
537 20241209 105500 962973800 117000 117000 117000 116900 19
538 20241209 105400 960752000 116900 116900 116900 116900 1
539 20241209 105300 960635100 116900 116900 116900 116800 21
540 20241209 105200 958180400 117000 117000 117000 117000 1
541 20241209 105100 958063400 117000 117000 117000 117000 4
542 20241209 105000 957595400 116800 116600 116800 116600 300
543 20241209 104900 922571800 116600 116600 116600 116600 31
544 20241209 104800 918957200 116600 116700 116700 116600 72
545 20241209 104700 910559500 116600 116600 116600 116600 16
546 20241209 104600 908693900 116600 116700 116700 116600 8
547 20241209 104500 907760500 116700 116700 116700 116600 10
548 20241209 104400 906593600 116700 116700 116700 116700 12
549 20241209 104300 905193200 116600 116600 116600 116600 0
550 20241209 104200 905193200 116600 116800 116800 116600 173
551 20241209 104100 885005500 116800 116800 116800 116800 19
552 20241209 104000 882786300 116900 116900 116900 116900 1
553 20241209 103900 882669400 116800 116700 116800 116700 4
554 20241209 103800 882202300 116700 116700 116700 116700 12
555 20241209 103700 880801900 116800 116700 116800 116700 11
556 20241209 103600 879517800 116800 116800 116800 116800 5
557 20241209 103500 878933800 116900 116900 117000 116900 20
558 20241209 103400 876595700 116900 117000 117000 116900 7
559 20241209 103300 875776800 117000 117000 117000 117000 3
560 20241209 103200 875425800 117000 117000 117000 117000 8
561 20241209 103100 874489800 116900 116900 116900 116900 4
562 20241209 103000 874022200 117000 117000 117000 117000 1
563 20241209 102900 873905200 117000 116900 117000 116900 12
564 20241209 102800 872501800 117000 116900 117000 116900 8
565 20241209 102700 871566500 117000 117000 117000 117000 7
566 20241209 102600 870747500 116900 117100 117100 116900 3
567 20241209 102500 870396400 117200 117200 117300 117200 54
568 20241209 102400 864067300 117000 117000 117000 116900 22
569 20241209 102300 861493500 117000 117000 117000 117000 0
570 20241209 102200 861493500 117000 117000 117000 117000 23
571 20241209 102100 858802500 117000 116900 117000 116900 11
572 20241209 102000 857516500 116900 116800 116900 116800 5
573 20241209 101900 856932100 116800 116800 116800 116800 17
574 20241209 101800 854946500 116900 117000 117000 116900 25
575 20241209 101700 852023200 116800 116600 116800 116600 34
576 20241209 101600 848052300 116500 116500 116500 116500 0
577 20241209 101500 848052300 116500 116500 116500 116500 3
578 20241209 101400 847702800 116800 116800 116800 116800 1
579 20241209 101300 847586000 116500 116800 116800 116400 200
580 20241209 101200 824269800 116800 116900 117000 116800 71
581 20241209 101100 815975400 117000 117000 117000 117000 7
582 20241209 101000 815156400 117000 117000 117000 117000 8
583 20241209 100900 814220400 117000 117100 117100 117000 4
584 20241209 100800 813752200 117100 117200 117200 117100 12
585 20241209 100700 812346900 117000 117000 117000 117000 1
586 20241209 100600 812229900 116800 116700 116800 116700 4
587 20241209 100500 811762800 117000 117200 117200 117000 11
588 20241209 100400 810475600 116800 116900 116900 116700 36
589 20241209 100300 806270500 116900 116900 116900 116900 9
590 20241209 100200 805218400 117000 117100 117100 117000 9
591 20241209 100100 804164700 117300 117200 117300 117100 7
592 20241209 100000 803344200 117200 117200 117300 117200 14
593 20241209 095900 801703300 117200 117000 117200 117000 26
594 20241209 095800 798658700 117000 117000 117000 116900 4
595 20241209 095700 798190800 116900 116900 116900 116800 13
596 20241209 095600 796671900 116900 117000 117000 116900 11
597 20241209 095500 795385500 117000 117000 117000 116600 6
598 20241209 095400 794684900 117000 117000 117000 117000 1
599 20241209 095300 794567900 116100 117000 117000 116100 110
600 20241209 095200 781742000 116800 116900 116900 116800 12
601 20241209 095100 780339700 116800 117000 117000 116800 64
602 20241209 095000 772863900 116900 116900 116900 116900 11
603 20241209 094900 771578000 116900 116800 116900 116800 48
604 20241209 094800 765968100 116800 116900 116900 116800 31
605 20241209 094700 762346300 116900 116500 116900 116500 98
606 20241209 094600 750911100 116600 116600 116600 116600 2
607 20241209 094500 750677900 116600 116600 116600 116600 2
608 20241209 094400 750444700 116600 116100 116600 116100 13
609 20241209 094300 748932000 116200 116600 116600 116200 108
610 20241209 094200 736350900 116600 116500 116900 116500 24
611 20241209 094100 733552300 116900 116900 116900 116900 2
612 20241209 094000 733318500 116900 116200 116900 116200 129
613 20241209 093900 718309100 116200 115900 116200 115900 50
614 20241209 093800 712506100 115900 116000 116100 115900 30
615 20241209 093700 709026400 116100 116000 116100 115900 19
616 20241209 093600 706823100 116000 116200 116200 116000 46
617 20241209 093500 701483600 116200 115900 116200 115900 24
618 20241209 093400 698699300 116000 115900 116200 115900 157
619 20241209 093300 680483600 115900 115700 115900 115200 153
620 20241209 093200 662775100 115800 115200 115800 115200 127
621 20241209 093100 648115600 115500 115000 115500 115000 271
622 20241209 093000 616902300 115000 115200 115300 115000 557
623 20241209 092900 552791600 115300 115400 115400 115200 216
624 20241209 092800 527880700 115400 115500 115500 115400 107
625 20241209 092700 515525600 115500 116300 116300 115500 208
626 20241209 092600 491438700 116400 116500 116500 116000 16
627 20241209 092500 489576300 116600 116300 116600 116000 45
628 20241209 092400 484349800 116400 116600 116700 116300 79
629 20241209 092300 475145500 116700 116700 116800 116700 69
630 20241209 092200 467092200 116900 116600 116900 116600 9
631 20241209 092100 466041100 116800 117000 117000 116800 54
632 20241209 092000 459728500 117100 117000 117100 117000 18
633 20241209 091900 457622300 117000 117000 117000 117000 6
634 20241209 091800 456920300 116900 117100 117200 116900 30
635 20241209 091700 453408200 117000 116800 117000 116800 99
636 20241209 091600 441841400 116800 116600 117100 116600 160
637 20241209 091500 423170900 116900 117200 117500 116800 205
638 20241209 091400 399189100 117500 117200 117600 117200 166
639 20241209 091300 379709800 117200 117500 117500 116900 63
640 20241209 091200 372326200 117600 117000 117600 117000 213
641 20241209 091100 347371300 116900 116800 117100 116800 17
642 20241209 091000 345383700 116800 116500 116800 116300 160
643 20241209 090900 326708600 116200 115500 116200 115500 23
644 20241209 090800 324040700 116200 116800 116800 115400 514
645 20241209 090700 264284500 116800 117200 117200 116800 43
646 20241209 090600 259255300 117200 117100 117200 116400 174
647 20241209 090500 238937100 117900 117400 117900 117100 18
648 20241209 090400 236828200 117500 117100 118000 117100 657
649 20241209 090300 159764400 117100 116500 117100 116500 80
650 20241209 090200 150410000 116400 116700 117100 116400 240
651 20241209 090100 122440900 117100 117800 117900 116500 700
652 20241209 090000 40439300 118900 117700 119000 117700 336