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

653
071050/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195100,12747518000,73300,73300,73300,73300,14199
20241209,195000,12747518000,73300,73300,73300,73300,0
20241209,194900,12747518000,73300,73300,73300,73300,0
20241209,194800,12747518000,73300,73300,73300,73300,0
20241209,194700,12747518000,73300,73300,73300,73300,0
20241209,194600,12747518000,73300,73300,73300,73300,0
20241209,194500,12747518000,73300,73300,73300,73300,0
20241209,194400,12747518000,73300,73300,73300,73300,0
20241209,194300,12747518000,73300,73300,73300,73300,0
20241209,194200,12747518000,73300,73300,73300,73300,0
20241209,194100,12747518000,73300,73300,73300,73300,0
20241209,194000,12747518000,73300,73300,73300,73300,0
20241209,193900,12747518000,73300,73300,73300,73300,0
20241209,193800,12747518000,73300,73300,73300,73300,0
20241209,193700,12747518000,73300,73300,73300,73300,0
20241209,193600,12747518000,73300,73300,73300,73300,0
20241209,193500,12747518000,73300,73300,73300,73300,0
20241209,193400,12747518000,73300,73300,73300,73300,0
20241209,193300,12747518000,73300,73300,73300,73300,0
20241209,193200,12747518000,73300,73300,73300,73300,0
20241209,193100,12747518000,73300,73300,73300,73300,0
20241209,193000,12747518000,73300,73300,73300,73300,0
20241209,192900,12747518000,73300,73300,73300,73300,0
20241209,192800,12747518000,73300,73300,73300,73300,0
20241209,192700,12747518000,73300,73300,73300,73300,0
20241209,192600,12747518000,73300,73300,73300,73300,0
20241209,192500,12747518000,73300,73300,73300,73300,0
20241209,192400,12747518000,73300,73300,73300,73300,0
20241209,192300,12747518000,73300,73300,73300,73300,0
20241209,192200,12747518000,73300,73300,73300,73300,0
20241209,192100,12747518000,73300,73300,73300,73300,14199
20241209,192000,12747518000,73300,73300,73300,73300,0
20241209,191900,12747518000,73300,73300,73300,73300,0
20241209,191800,12747518000,73300,73300,73300,73300,0
20241209,191700,12747518000,73300,73300,73300,73300,0
20241209,191600,12747518000,73300,73300,73300,73300,0
20241209,191500,12747518000,73300,73300,73300,73300,0
20241209,191400,12747518000,73300,73300,73300,73300,0
20241209,191300,12747518000,73300,73300,73300,73300,0
20241209,191200,12747518000,73300,73300,73300,73300,0
20241209,191100,12747518000,73300,73300,73300,73300,0
20241209,191000,12747518000,73300,73300,73300,73300,0
20241209,190900,12747518000,73300,73300,73300,73300,0
20241209,190800,12747518000,73300,73300,73300,73300,0
20241209,190700,12747518000,73300,73300,73300,73300,0
20241209,190600,12747518000,73300,73300,73300,73300,0
20241209,190500,12747518000,73300,73300,73300,73300,0
20241209,190400,12747518000,73300,73300,73300,73300,0
20241209,190300,12747518000,73300,73300,73300,73300,0
20241209,190200,12747518000,73300,73300,73300,73300,0
20241209,190100,12747518000,73300,73300,73300,73300,0
20241209,190000,12747518000,73300,73300,73300,73300,0
20241209,185900,12747518000,73300,73300,73300,73300,0
20241209,185800,12747518000,73300,73300,73300,73300,0
20241209,185700,12747518000,73300,73300,73300,73300,0
20241209,185600,12747518000,73300,73300,73300,73300,0
20241209,185500,12747518000,73300,73300,73300,73300,0
20241209,185400,12747518000,73300,73300,73300,73300,0
20241209,185300,12747518000,73300,73300,73300,73300,0
20241209,185200,12747518000,73300,73300,73300,73300,0
20241209,185100,12747518000,73300,73300,73300,73300,14199
20241209,185000,12747518000,73300,73300,73300,73300,0
20241209,184900,12747518000,73300,73300,73300,73300,0
20241209,184800,12747518000,73300,73300,73300,73300,0
20241209,184700,12747518000,73300,73300,73300,73300,0
20241209,184600,12747518000,73300,73300,73300,73300,0
20241209,184500,12747518000,73300,73300,73300,73300,0
20241209,184400,12747518000,73300,73300,73300,73300,0
20241209,184300,12747518000,73300,73300,73300,73300,0
20241209,184200,12747518000,73300,73300,73300,73300,0
20241209,184100,12747518000,73300,73300,73300,73300,0
20241209,184000,12747518000,73300,73300,73300,73300,0
20241209,183900,12747518000,73300,73300,73300,73300,0
20241209,183800,12747518000,73300,73300,73300,73300,0
20241209,183700,12747518000,73300,73300,73300,73300,0
20241209,183600,12747518000,73300,73300,73300,73300,0
20241209,183500,12747518000,73300,73300,73300,73300,0
20241209,183400,12747518000,73300,73300,73300,73300,0
20241209,183300,12747518000,73300,73300,73300,73300,0
20241209,183200,12747518000,73300,73300,73300,73300,0
20241209,183100,12747518000,73300,73300,73300,73300,0
20241209,183000,12747518000,73300,73300,73300,73300,0
20241209,182900,12747518000,73300,73300,73300,73300,0
20241209,182800,12747518000,73300,73300,73300,73300,0
20241209,182700,12747518000,73300,73300,73300,73300,0
20241209,182600,12747518000,73300,73300,73300,73300,0
20241209,182500,12747518000,73300,73300,73300,73300,0
20241209,182400,12747518000,73300,73300,73300,73300,0
20241209,182300,12747518000,73300,73300,73300,73300,0
20241209,182200,12747518000,73300,73300,73300,73300,0
20241209,182100,12747518000,73300,73300,73300,73300,14199
20241209,182000,12747518000,73300,73300,73300,73300,0
20241209,181900,12747518000,73300,73300,73300,73300,0
20241209,181800,12747518000,73300,73300,73300,73300,0
20241209,181700,12747518000,73300,73300,73300,73300,0
20241209,181600,12747518000,73300,73300,73300,73300,0
20241209,181500,12747518000,73300,73300,73300,73300,0
20241209,181400,12747518000,73300,73300,73300,73300,0
20241209,181300,12747518000,73300,73300,73300,73300,0
20241209,181200,12747518000,73300,73300,73300,73300,0
20241209,181100,12747518000,73300,73300,73300,73300,0
20241209,181000,12747518000,73300,73300,73300,73300,0
20241209,180900,12747518000,73300,73300,73300,73300,0
20241209,180800,12747518000,73300,73300,73300,73300,0
20241209,180700,12747518000,73300,73300,73300,73300,0
20241209,180600,12747518000,73300,73300,73300,73300,0
20241209,180500,12747518000,73300,73300,73300,73300,0
20241209,180400,12747518000,73300,73300,73300,73300,0
20241209,180300,12747518000,73300,73300,73300,73300,0
20241209,180200,12747518000,73300,73300,73300,73300,0
20241209,180100,12747518000,73300,73300,73300,73300,0
20241209,180000,12747518000,73300,73300,73300,73300,0
20241209,175900,12747518000,73300,73300,73300,73300,0
20241209,175800,12747518000,73300,73300,73300,73300,0
20241209,175700,12747518000,73300,73300,73300,73300,0
20241209,175600,12747518000,73300,73300,73300,73300,0
20241209,175500,12747518000,73300,73300,73300,73300,0
20241209,175400,12747518000,73300,73300,73300,73300,0
20241209,175300,12747518000,73300,73300,73300,73300,0
20241209,175200,12747518000,73300,73300,73300,73300,0
20241209,175100,12747518000,73300,73300,73300,73300,14199
20241209,175000,12747518000,73300,73300,73300,73300,0
20241209,174900,12747518000,73300,73300,73300,73300,0
20241209,174800,12747518000,73300,73300,73300,73300,0
20241209,174700,12747518000,73300,73300,73300,73300,0
20241209,174600,12747518000,73300,73300,73300,73300,0
20241209,174500,12747518000,73300,73300,73300,73300,0
20241209,174400,12747518000,73300,73300,73300,73300,0
20241209,174300,12747518000,73300,73300,73300,73300,0
20241209,174200,12747518000,73300,73300,73300,73300,0
20241209,174100,12747518000,73300,73300,73300,73300,0
20241209,174000,12747518000,73300,73300,73300,73300,0
20241209,173900,12747518000,73300,73300,73300,73300,0
20241209,173800,12747518000,73300,73300,73300,73300,0
20241209,173700,12747518000,73300,73300,73300,73300,0
20241209,173600,12747518000,73300,73300,73300,73300,0
20241209,173500,12747518000,73300,73300,73300,73300,0
20241209,173400,12747518000,73300,73300,73300,73300,0
20241209,173300,12747518000,73300,73300,73300,73300,0
20241209,173200,12747518000,73300,73300,73300,73300,0
20241209,173100,12747518000,73300,73300,73300,73300,0
20241209,173000,12747518000,73300,73300,73300,73300,0
20241209,172900,12747518000,73300,73300,73300,73300,0
20241209,172800,12747518000,73300,73300,73300,73300,0
20241209,172700,12747518000,73300,73300,73300,73300,0
20241209,172600,12747518000,73300,73300,73300,73300,0
20241209,172500,12747518000,73300,73300,73300,73300,0
20241209,172400,12747518000,73300,73300,73300,73300,0
20241209,172300,12747518000,73300,73300,73300,73300,0
20241209,172200,12747518000,73300,73300,73300,73300,0
20241209,172100,12747518000,73300,73300,73300,73300,14199
20241209,172000,12747518000,73300,73300,73300,73300,0
20241209,171900,12747518000,73300,73300,73300,73300,0
20241209,171800,12747518000,73300,73300,73300,73300,0
20241209,171700,12747518000,73300,73300,73300,73300,0
20241209,171600,12747518000,73300,73300,73300,73300,0
20241209,171500,12747518000,73300,73300,73300,73300,0
20241209,171400,12747518000,73300,73300,73300,73300,0
20241209,171300,12747518000,73300,73300,73300,73300,0
20241209,171200,12747518000,73300,73300,73300,73300,0
20241209,171100,12747518000,73300,73300,73300,73300,0
20241209,171000,12747518000,73300,73300,73300,73300,0
20241209,170900,12747518000,73300,73300,73300,73300,0
20241209,170800,12747518000,73300,73300,73300,73300,0
20241209,170700,12747518000,73300,73300,73300,73300,0
20241209,170600,12747518000,73300,73300,73300,73300,0
20241209,170500,12747518000,73300,73300,73300,73300,0
20241209,170400,12747518000,73300,73300,73300,73300,0
20241209,170300,12747518000,73300,73300,73300,73300,0
20241209,170200,12747518000,73300,73300,73300,73300,0
20241209,170100,12747518000,73300,73300,73300,73300,0
20241209,170000,12747518000,73300,73300,73300,73300,0
20241209,165900,12747518000,73300,73300,73300,73300,0
20241209,165800,12747518000,73300,73300,73300,73300,0
20241209,165700,12747518000,73300,73300,73300,73300,0
20241209,165600,12747518000,73300,73300,73300,73300,0
20241209,165500,12747518000,73300,73300,73300,73300,0
20241209,165400,12747518000,73300,73300,73300,73300,0
20241209,165300,12747518000,73300,73300,73300,73300,0
20241209,165200,12747518000,73300,73300,73300,73300,0
20241209,165100,12747518000,73300,73300,73300,73300,14199
20241209,165000,12747518000,73300,73300,73300,73300,0
20241209,164900,12747518000,73300,73300,73300,73300,0
20241209,164800,12747518000,73300,73300,73300,73300,0
20241209,164700,12747518000,73300,73300,73300,73300,0
20241209,164600,12747518000,73300,73300,73300,73300,0
20241209,164500,12747518000,73300,73300,73300,73300,0
20241209,164400,12747518000,73300,73300,73300,73300,0
20241209,164300,12747518000,73300,73300,73300,73300,0
20241209,164200,12747518000,73300,73300,73300,73300,0
20241209,164100,12747518000,73300,73300,73300,73300,0
20241209,164000,12747518000,73300,73300,73300,73300,0
20241209,163900,12747518000,73300,73300,73300,73300,0
20241209,163800,12747518000,73300,73300,73300,73300,0
20241209,163700,12747518000,73300,73300,73300,73300,0
20241209,163600,12747518000,73300,73300,73300,73300,0
20241209,163500,12747518000,73300,73300,73300,73300,0
20241209,163400,12747518000,73300,73300,73300,73300,0
20241209,163300,12747518000,73300,73300,73300,73300,0
20241209,163200,12747518000,73300,73300,73300,73300,0
20241209,163100,12747518000,73300,73300,73300,73300,0
20241209,163000,12747518000,73300,73300,73300,73300,0
20241209,162900,12747518000,73300,73300,73300,73300,0
20241209,162800,12747518000,73300,73300,73300,73300,0
20241209,162700,12747518000,73300,73300,73300,73300,0
20241209,162600,12747518000,73300,73300,73300,73300,0
20241209,162500,12747518000,73300,73300,73300,73300,0
20241209,162400,12747518000,73300,73300,73300,73300,0
20241209,162300,12747518000,73300,73300,73300,73300,0
20241209,162200,12747518000,73300,73300,73300,73300,0
20241209,162100,12747518000,73300,73300,73300,73300,14199
20241209,162000,12747518000,73300,73300,73300,73300,0
20241209,161900,12747518000,73300,73300,73300,73300,0
20241209,161800,12747518000,73300,73300,73300,73300,0
20241209,161700,12747518000,73300,73300,73300,73300,0
20241209,161600,12747518000,73300,73300,73300,73300,0
20241209,161500,12747518000,73300,73300,73300,73300,0
20241209,161400,12747518000,73300,73300,73300,73300,0
20241209,161300,12747518000,73300,73300,73300,73300,0
20241209,161200,12747518000,73300,73300,73300,73300,0
20241209,161100,12747518000,73300,73300,73300,73300,0
20241209,161000,12747518000,73300,73300,73300,73300,0
20241209,160900,12747518000,73300,73300,73300,73300,0
20241209,160800,12747518000,73300,73300,73300,73300,0
20241209,160700,12747518000,73300,73300,73300,73300,0
20241209,160600,12747518000,73300,73300,73300,73300,0
20241209,160500,12747518000,73300,73300,73300,73300,0
20241209,160400,12747518000,73300,73300,73300,73300,0
20241209,160300,12747518000,73300,73300,73300,73300,0
20241209,160200,12747518000,73300,73300,73300,73300,0
20241209,160100,12747518000,73300,73300,73300,73300,0
20241209,160000,12747518000,73300,73300,73300,73300,0
20241209,155900,12747518000,73300,73300,73300,73300,0
20241209,155800,12747518000,73300,73300,73300,73300,0
20241209,155700,12747518000,73300,73300,73300,73300,0
20241209,155600,12747518000,73300,73300,73300,73300,0
20241209,155500,12747518000,73300,73300,73300,73300,0
20241209,155400,12747518000,73300,73300,73300,73300,0
20241209,155300,12747518000,73300,73300,73300,73300,0
20241209,155200,12747518000,73300,73300,73300,73300,0
20241209,155100,12747518000,73300,73300,73300,73300,14199
20241209,155000,12747518000,73300,73300,73300,73300,0
20241209,154900,12747518000,73300,73300,73300,73300,0
20241209,154800,12747518000,73300,73300,73300,73300,0
20241209,154700,12747518000,73300,73300,73300,73300,0
20241209,154600,12747518000,73300,73300,73300,73300,0
20241209,154500,12747518000,73300,73300,73300,73300,0
20241209,154400,12747518000,73300,73300,73300,73300,0
20241209,154300,12747518000,73300,73300,73300,73300,0
20241209,154200,12747518000,73300,73300,73300,73300,0
20241209,154100,12747518000,73300,73300,73300,73300,0
20241209,154000,12747518000,73300,73300,73300,73300,0
20241209,153900,12747518000,73300,73300,73300,73300,0
20241209,153800,12747518000,73300,73300,73300,73300,0
20241209,153700,12747518000,73300,73300,73300,73300,0
20241209,153600,12747518000,73300,73300,73300,73300,0
20241209,153500,12747518000,73300,73300,73300,73300,0
20241209,153400,12747518000,73300,73300,73300,73300,0
20241209,153300,12747518000,73300,73300,73300,73300,0
20241209,153200,12747518000,73300,73300,73300,73300,0
20241209,153100,12747518000,73300,73300,73300,73300,0
20241209,153000,12747518000,73300,73300,73300,73300,14199
20241209,152900,11706731300,73400,73400,73400,73400,0
20241209,152800,11706731300,73400,73400,73400,73400,0
20241209,152700,11706731300,73400,73400,73400,73400,0
20241209,152600,11706731300,73400,73400,73400,73400,0
20241209,152500,11706731300,73400,73400,73400,73400,0
20241209,152400,11706731300,73400,73400,73400,73400,0
20241209,152300,11706731300,73400,73400,73400,73400,0
20241209,152200,11706731300,73400,73400,73400,73400,0
20241209,152100,11706731300,73400,73400,73400,73400,0
20241209,152000,11706731300,73400,73400,73400,73400,0
20241209,151900,11706731300,73400,73200,73400,73200,1045
20241209,151800,11630227000,73300,73300,73400,73200,423
20241209,151700,11599217100,73300,73200,73300,73200,119
20241209,151600,11590503400,73300,73300,73400,73200,424
20241209,151500,11559423300,73400,73300,73400,73200,671
20241209,151400,11510214500,73200,73200,73500,73100,672
20241209,151300,11460956400,73300,73300,73300,73200,196
20241209,151200,11446599800,73300,73200,73300,73200,830
20241209,151100,11385779600,73300,73300,73400,73200,168
20241209,151000,11373466500,73300,73300,73400,73200,505
20241209,150900,11336460100,73200,73300,73400,73200,112
20241209,150800,11328250600,73200,73300,73400,73200,274
20241209,150700,11308154000,73400,73200,73400,73100,181
20241209,150600,11294888800,73200,73300,73400,73200,441
20241209,150500,11262549300,73200,73500,73600,73200,834
20241209,150400,11201429500,73500,73600,73600,73300,407
20241209,150300,11171514600,73400,73500,73600,73300,293
20241209,150200,11149982500,73500,73500,73700,73400,186
20241209,150100,11136311200,73500,73500,73600,73300,277
20241209,150000,11115959300,73400,73500,73600,73200,941
20241209,145900,11046984900,73400,73600,73600,73300,374
20241209,145800,11019525100,73600,73500,73600,73300,379
20241209,145700,10991682200,73500,73300,73600,73200,650
20241209,145600,10943967300,73300,73400,73400,73300,216
20241209,145500,10928122000,73300,73300,73400,73300,235
20241209,145400,10910879300,73300,73400,73400,73300,222
20241209,145300,10894600500,73300,73300,73400,73300,252
20241209,145200,10876116100,73300,73500,73500,73300,305
20241209,145100,10853725900,73400,73500,73500,73200,265
20241209,145000,10834270900,73200,73600,73600,73200,701
20241209,144900,10782835300,73600,73400,73600,73300,105
20241209,144800,10775123300,73500,73600,73700,73400,1428
20241209,144700,10670149200,73700,73500,73700,73500,160
20241209,144600,10658368500,73600,73500,73700,73500,227
20241209,144500,10641668900,73600,73500,73600,73400,194
20241209,144400,10627400100,73500,73600,73600,73400,198
20241209,144300,10612839000,73600,73600,73700,73500,205
20241209,144200,10597749200,73500,73600,73700,73400,382
20241209,144100,10569664200,73600,73500,73600,73500,143
20241209,144000,10559145300,73600,73700,73700,73400,378
20241209,143900,10531341300,73700,73400,73700,73400,250
20241209,143800,10512939800,73400,73800,73800,73400,251
20241209,143700,10494465300,73600,73700,73800,73600,283
20241209,143600,10473612200,73400,73600,73700,73400,243
20241209,143500,10455731800,73600,73700,73700,73500,138
20241209,143400,10445570600,73600,73500,73800,73500,635
20241209,143300,10398846200,73500,73500,73500,73400,145
20241209,143200,10388194500,73400,73400,73500,73400,190
20241209,143100,10374239500,73500,73400,73600,73400,410
20241209,143000,10344115100,73400,73500,73500,73400,274
20241209,142900,10323994000,73400,73700,73700,73300,620
20241209,142800,10278439200,73600,73400,73600,73400,238
20241209,142700,10260943500,73500,73500,73500,73400,250
20241209,142600,10242581900,73400,73400,73600,73300,592
20241209,142500,10199059900,73400,73400,73400,73300,463
20241209,142400,10165094500,73300,73300,73300,73200,388
20241209,142300,10136658000,73300,73300,73300,73200,233
20241209,142200,10119600500,73300,73400,73400,73200,134
20241209,142100,10109779900,73300,73400,73400,73300,198
20241209,142000,10095259800,73500,73400,73500,73300,155
20241209,141900,10083883900,73500,73200,73500,73200,862
20241209,141800,10020629400,73200,73300,73300,73200,70
20241209,141700,10015503000,73200,73200,73300,73200,175
20241209,141600,10002691200,73200,73200,73300,73200,142
20241209,141500,9992290500,73200,73300,73400,73200,579
20241209,141400,9949880900,73400,73400,73400,73200,90
20241209,141300,9943282600,73300,73300,73500,73200,588
20241209,141200,9900154200,73100,73500,73500,73100,589
20241209,141100,9856995000,73400,73300,73500,73200,671
20241209,141000,9807745200,73200,73400,73500,73200,1654
20241209,140900,9686413500,73400,73300,73500,73300,1155
20241209,140800,9601652100,73400,73400,73500,73200,76
20241209,140700,9596078900,73300,73400,73500,73300,164
20241209,140600,9584046900,73500,73400,73500,73400,126
20241209,140500,9574796800,73400,73400,73500,73400,140
20241209,140400,9564516500,73500,73200,73500,73200,332
20241209,140300,9540179600,73200,73300,73300,73200,146
20241209,140200,9529489500,73300,73300,73300,73200,137
20241209,140100,9519459500,73200,73200,73300,73200,801
20241209,140000,9460778100,73200,73300,73300,73200,98
20241209,135900,9453601200,73200,73300,73400,73200,1207
20241209,135800,9365127200,73400,73400,73400,73300,65
20241209,135700,9360360800,73300,73400,73400,73300,193
20241209,135600,9346211300,73400,73300,73400,73300,82
20241209,135500,9340193700,73300,73400,73600,73300,274
20241209,135400,9320071100,73500,73400,73500,73300,324
20241209,135300,9296295700,73300,73400,73500,73300,380
20241209,135200,9268402700,73400,73400,73400,73300,133
20241209,135100,9258651200,73300,73300,73400,73300,142
20241209,135000,9248239800,73300,73400,73400,73300,101
20241209,134900,9240834300,73300,73300,73400,73300,268
20241209,134800,9221187600,73300,73300,73400,73200,220
20241209,134700,9205065000,73300,73400,73400,73200,90
20241209,134600,9198466800,73400,73400,73400,73200,172
20241209,134500,9185867600,73300,73300,73400,73200,28
20241209,134400,9183814900,73200,73300,73400,73200,156
20241209,134300,9172380300,73300,73300,73300,73200,456
20241209,134200,9138964300,73300,73300,73300,73200,197
20241209,134100,9124541900,73300,73300,73300,73200,22
20241209,134000,9122929800,73200,73300,73300,73100,180
20241209,133900,9109763700,73100,73300,73300,73100,73
20241209,133800,9104424800,73100,73100,73200,73100,328
20241209,133700,9080440200,73200,73100,73200,73100,40
20241209,133600,9077513600,73100,73100,73200,73100,275
20241209,133500,9057410600,73100,73100,73200,73100,38
20241209,133400,9054630200,73200,73200,73300,73100,175
20241209,133300,9041828300,73200,73200,73400,73200,517
20241209,133200,9003938100,73200,73100,73200,73100,154
20241209,133100,8992679500,73100,73200,73200,73100,60
20241209,133000,8988291500,73200,73300,73300,73100,297
20241209,132900,8966557700,73300,73100,73300,73100,100
20241209,132800,8959235400,73200,73200,73200,73100,200
20241209,132700,8944605000,73300,73200,73300,73200,72
20241209,132600,8939334400,73300,73300,73400,73200,408
20241209,132500,8909432500,73300,73300,73400,73300,331
20241209,132400,8885168300,73300,73400,73400,73300,228
20241209,132300,8868455700,73400,73300,73400,73300,133
20241209,132200,8858705100,73300,73300,73400,73300,166
20241209,132100,8846537100,73300,73300,73400,73300,24
20241209,132000,8844777000,73400,73400,73400,73300,240
20241209,131900,8827183900,73300,73300,73400,73300,57
20241209,131800,8823005700,73300,73400,73400,73200,288
20241209,131700,8801891800,73300,73300,73400,73300,51
20241209,131600,8798152800,73400,73500,73500,73300,175
20241209,131500,8785320900,73400,73400,73600,73300,265
20241209,131400,8765870400,73300,73400,73400,73300,132
20241209,131300,8756192900,73600,73400,73600,73400,203
20241209,131200,8741280000,73400,73300,73500,73300,326
20241209,131100,8717331900,73400,73500,73600,73300,409
20241209,131000,8687292800,73400,73500,73600,73400,183
20241209,130900,8673842500,73500,73500,73600,73500,61
20241209,130800,8669356800,73600,73500,73600,73500,226
20241209,130700,8652734800,73500,73500,73700,73500,1440
20241209,130600,8546732600,73500,73600,73600,73500,296
20241209,130500,8524975300,73600,73600,73700,73500,664
20241209,130400,8476153000,73700,73700,73800,73600,1521
20241209,130300,8364061200,73700,73800,73900,73700,1420
20241209,130200,8259268100,73900,73900,74100,73800,981
20241209,130100,8186750900,74000,73900,74000,73900,211
20241209,130000,8171151500,73900,74000,74000,73900,57
20241209,125900,8166937800,74000,73900,74000,73900,94
20241209,125800,8159987000,74000,74000,74000,74000,6
20241209,125700,8159543000,74000,73900,74200,73900,64
20241209,125600,8154803900,74200,73900,74200,73900,272
20241209,125500,8134651200,74000,74000,74000,73900,47
20241209,125400,8131173300,74000,74200,74200,73900,233
20241209,125300,8113918000,74200,74000,74200,74000,254
20241209,125200,8095092000,74000,74000,74000,73900,83
20241209,125100,8088956200,74000,74000,74000,73900,39
20241209,125000,8086071900,74000,74000,74000,74000,37
20241209,124900,8083333900,74000,74000,74000,73900,76
20241209,124800,8077710500,74000,74000,74000,73900,37
20241209,124700,8074973500,74000,74000,74000,73900,109
20241209,124600,8066913300,73900,74100,74100,73900,800
20241209,124500,8007760200,74000,74100,74100,74000,120
20241209,124400,7998871800,74100,74100,74100,74000,12
20241209,124300,7997982700,74000,74000,74100,73900,131
20241209,124200,7988294000,74000,73900,74000,73900,29
20241209,124100,7986148700,74000,74000,74000,73900,47
20241209,124000,7982672500,74000,74000,74000,74000,27
20241209,123900,7980674500,74000,74000,74000,73900,157
20241209,123800,7969059700,74000,74200,74200,73900,542
20241209,123700,7928922400,74200,74200,74200,74100,35
20241209,123600,7926327400,74200,74200,74200,74100,44
20241209,123500,7923065500,74200,74200,74200,74100,31
20241209,123400,7920767500,74200,74200,74200,74200,21
20241209,123300,7919209300,74200,74300,74300,74100,140
20241209,123200,7908821000,74300,74200,74300,74200,45
20241209,123100,7905481200,74200,74200,74200,74200,14
20241209,123000,7904442400,74200,74200,74200,74100,104
20241209,122900,7896731100,74200,74200,74300,74100,185
20241209,122800,7883006600,74200,74300,74300,74100,19
20241209,122700,7881595500,74100,74200,74300,74100,88
20241209,122600,7875064100,74200,74200,74200,74100,44
20241209,122500,7871799400,74100,74200,74200,74100,91
20241209,122400,7865047800,74200,74200,74300,74100,110
20241209,122300,7856891800,74300,74200,74300,74200,6
20241209,122200,7856446100,74200,74200,74200,74200,39
20241209,122100,7853552300,74100,74100,74200,74100,80
20241209,122000,7847621900,74100,74200,74200,74000,291
20241209,121900,7826059400,74200,74200,74200,74100,89
20241209,121800,7819461500,74200,74200,74200,74100,56
20241209,121700,7815310600,74200,74200,74200,74100,27
20241209,121600,7813307800,74200,74200,74200,74100,40
20241209,121500,7810341400,74200,74100,74200,74000,266
20241209,121400,7790639400,74100,74000,74100,74000,77
20241209,121300,7784936600,74100,74000,74100,74000,38
20241209,121200,7782120900,74100,74000,74100,74000,105
20241209,121100,7774347000,73900,73900,74000,73900,45
20241209,121000,7771018800,74000,74000,74000,73900,119
20241209,120900,7762219300,74000,74000,74000,73900,28
20241209,120800,7760147400,74000,74000,74000,73900,34
20241209,120700,7757632200,74000,74000,74000,74000,16
20241209,120600,7756448200,74000,74000,74000,73900,76
20241209,120500,7750826300,74000,74300,74300,73900,623
20241209,120400,7704727900,74300,74000,74300,73900,361
20241209,120300,7677970200,74000,74000,74000,73900,41
20241209,120200,7674937300,74000,73900,74000,73900,150
20241209,120100,7663840400,74000,74000,74000,73900,100
20241209,120000,7656447000,74000,74000,74000,73900,59
20241209,115900,7652084600,73900,74000,74000,73900,84
20241209,115800,7645875700,73900,74000,74000,73900,24
20241209,115700,7644100300,74000,74000,74000,73900,31
20241209,115600,7641808400,73900,74000,74000,73900,89
20241209,115500,7635228600,74000,74000,74200,74000,167
20241209,115400,7622868700,74100,74100,74200,74100,140
20241209,115300,7612494500,74200,74000,74200,73900,297
20241209,115200,7590500100,74100,74100,74100,74000,7
20241209,115100,7589981600,74200,74200,74200,73900,514
20241209,115000,7551945500,74100,74100,74200,74000,53
20241209,114900,7548018300,74300,74200,74500,74000,5950
20241209,114800,7106729600,74200,74200,74300,74200,60
20241209,114700,7102276200,74300,74200,74300,74200,120
20241209,114600,7093369900,74200,74300,74300,74200,75
20241209,114500,7087801300,74200,74300,74300,74200,75
20241209,114400,7082232200,74300,74300,74300,74200,240
20241209,114300,7064420800,74200,74300,74300,74200,98
20241209,114200,7057145000,74200,74300,74300,74200,153
20241209,114100,7045789600,74300,74200,74300,74200,45
20241209,114000,7042448600,74300,74300,74300,74200,107
20241209,113900,7034506300,74300,74300,74300,74200,67
20241209,113800,7029532200,74300,74200,74300,74200,97
20241209,113700,7022333900,74300,74300,74300,74200,34
20241209,113600,7019807900,74300,74300,74300,74200,257
20241209,113500,7000716200,74300,74200,74300,74200,62
20241209,113400,6996112300,74200,74200,74300,74200,89
20241209,113300,6989507300,74200,74200,74300,74200,109
20241209,113200,6981418200,74300,74200,74300,74200,52
20241209,113100,6977557900,74300,74300,74300,74200,218
20241209,113000,6961361700,74200,74600,74600,74200,823
20241209,112900,6900181400,74500,74500,74600,74500,33
20241209,112800,6897722300,74600,74600,74600,74500,200
20241209,112700,6882820600,74500,74600,74600,74400,152
20241209,112600,6871496100,74600,74600,74600,74600,6
20241209,112500,6871048500,74600,74400,74600,74300,1836
20241209,112400,6734384800,74500,74500,74500,74400,108
20241209,112300,6726346600,74400,74400,74500,74400,62
20241209,112200,6721730300,74400,74500,74500,74400,95
20241209,112100,6714662000,74400,74500,74500,74400,65
20241209,112000,6709823400,74500,74500,74500,74400,86
20241209,111900,6703421200,74400,74400,74500,74400,255
20241209,111800,6684448100,74500,74500,74500,74400,56
20241209,111700,6680278700,74500,74400,74500,74400,75
20241209,111600,6674695300,74500,74500,74500,74400,279
20241209,111500,6653931100,74500,74400,74500,74400,127
20241209,111400,6644481600,74400,74400,74400,74300,141
20241209,111300,6633997500,74400,74400,74400,74300,87
20241209,111200,6627525700,74400,74400,74400,74300,57
20241209,111100,6623288000,74400,74300,74400,74300,44
20241209,111000,6620016900,74400,74400,74400,74300,89
20241209,110900,6613401800,74400,74300,74400,74300,83
20241209,110800,6607232300,74300,74400,74400,74300,94
20241209,110700,6600241800,74300,74500,74500,74300,1274
20241209,110600,6505466400,74500,74500,74500,74400,75
20241209,110500,6499882100,74400,74500,74500,74400,100
20241209,110400,6492440100,74500,74500,74500,74500,25
20241209,110300,6490577600,74500,74500,74500,74400,36
20241209,110200,6487897800,74500,74500,74500,74500,22
20241209,110100,6486258800,74500,74500,74500,74400,50
20241209,110000,6482534500,74500,74400,74500,74300,212
20241209,105900,6466759400,74400,74300,74400,74200,539
20241209,105800,6426687500,74300,74200,74300,74200,33
20241209,105700,6424238000,74300,74300,74300,74200,57
20241209,105600,6420006300,74200,74200,74300,74200,108
20241209,105500,6411992000,74300,74300,74300,74200,188
20241209,105400,6398039300,74300,74300,74300,74200,28
20241209,105300,6395961000,74300,74300,74400,74200,334
20241209,105200,6371145700,74400,74400,74400,74300,27
20241209,105100,6369137000,74300,74400,74400,74300,67
20241209,105000,6364158800,74400,74400,74400,74300,29
20241209,104900,6362002200,74400,74400,74400,74300,67
20241209,104800,6357023500,74400,74400,74400,74300,42
20241209,104700,6353901400,74300,74400,74400,74300,39
20241209,104600,6351002000,74300,74500,74500,74300,1086
20241209,104500,6270218700,74500,74400,74500,74400,27
20241209,104400,6268207400,74500,74500,74500,74500,6
20241209,104300,6267760400,74400,74400,74500,74300,244
20241209,104200,6249594700,74400,74300,74400,74300,101
20241209,104100,6242089800,74400,74600,74600,74300,235
20241209,104000,6224594600,74500,74600,74600,74500,123
20241209,103900,6215430000,74600,74700,74800,74600,463
20241209,103800,6180870700,74700,74800,74800,74700,44
20241209,103700,6177582600,74800,74900,74900,74700,586
20241209,103600,6133750200,74900,74900,74900,74800,55
20241209,103500,6129631800,74800,74800,74900,74800,89
20241209,103400,6122969500,74900,74900,74900,74800,259
20241209,103300,6103573100,74900,74900,74900,74900,35
20241209,103200,6100951600,74800,74900,74900,74800,123
20241209,103100,6091749700,74900,74600,74900,74600,345
20241209,103000,6065949300,74800,74700,74800,74700,756
20241209,102900,6009465800,74700,74800,74800,74700,78
20241209,102800,6003634000,74800,74800,74800,74700,145
20241209,102700,5992797400,74800,74800,74800,74700,74
20241209,102600,5987264200,74800,74800,74800,74700,179
20241209,102500,5973886200,74700,74800,74800,74700,42
20241209,102400,5970748000,74800,74800,74800,74700,49
20241209,102300,5967085500,74800,74800,74800,74700,81
20241209,102200,5961032400,74800,74700,74800,74700,189
20241209,102100,5946911400,74700,74600,74700,74600,95
20241209,102000,5939822500,74600,74600,74600,74500,187
20241209,101900,5925880900,74600,74600,74600,74600,14
20241209,101800,5924836500,74500,74600,74600,74500,95
20241209,101700,5917757300,74600,74700,74700,74500,403
20241209,101600,5887699600,74700,74700,74700,74600,16
20241209,101500,5886504800,74700,74700,74700,74600,390
20241209,101400,5857407400,74700,74700,74700,74600,98
20241209,101300,5850092500,74700,74700,74700,74700,28
20241209,101200,5848000900,74700,74600,74700,74500,444
20241209,101100,5814872500,74500,74600,74600,74500,16
20241209,101000,5813679000,74600,74500,74600,74500,51
20241209,100900,5809877000,74600,74600,74600,74500,146
20241209,100800,5798992400,74600,74600,74600,74500,243
20241209,100700,5780879700,74600,74600,74600,74600,14
20241209,100600,5779835300,74600,74600,74600,74500,226
20241209,100500,5762994600,74600,74600,74600,74500,388
20241209,100400,5734087000,74600,74700,74700,74600,129
20241209,100300,5724463500,74700,74600,74700,74600,620
20241209,100200,5678172900,74600,74800,74800,74500,1336
20241209,100100,5578379900,74800,74700,74800,74700,90
20241209,100000,5571653900,74800,74800,74800,74700,181
20241209,095900,5558130100,74700,74700,74800,74700,60
20241209,095800,5553646800,74800,74800,74800,74700,74
20241209,095700,5548113400,74800,74800,74800,74700,77
20241209,095600,5542361000,74700,74800,74800,74700,55
20241209,095500,5538251100,74800,74800,74800,74700,63
20241209,095400,5533544400,74800,74600,74800,74500,489
20241209,095300,5497062500,74600,74800,74800,74600,2816
20241209,095200,5286674600,74800,74900,74900,74800,31
20241209,095100,5284353900,74900,75000,75000,74800,1197
20241209,095000,5194705100,74900,75000,75000,74900,77
20241209,094900,5188932900,75000,75000,75000,74900,40
20241209,094800,5185933000,75000,75000,75000,75000,231
20241209,094700,5168608000,75000,75000,75000,75000,87
20241209,094600,5162083000,74900,75000,75000,74900,275
20241209,094500,5141469000,74900,75000,75000,74900,212
20241209,094400,5125589800,74900,75000,75000,74900,135
20241209,094300,5115472300,75000,75100,75100,74900,725
20241209,094200,5061119000,75100,75000,75100,75000,73
20241209,094100,5055637800,75000,75000,75000,74900,156
20241209,094000,5043943600,75000,75000,75100,75000,970
20241209,093900,4971189200,75000,75000,75000,74900,645
20241209,093800,4922877000,75000,75100,75100,74900,1397
20241209,093700,4818148200,75100,74900,75100,74800,367
20241209,093600,4790621500,74900,74600,75000,74600,563
20241209,093500,4748494700,74600,74600,74700,74500,252
20241209,093400,4729692300,74500,74500,74700,74400,442
20241209,093300,4696750600,74500,74300,74500,74200,789
20241209,093200,4638151000,74300,74200,74300,74200,528
20241209,093100,4598971600,74300,74300,74300,74300,5
20241209,093000,4598600100,74200,74000,74200,73900,2467
20241209,092900,4415972900,74000,74000,74000,73900,907
20241209,092800,4348856100,74000,73900,74000,73900,877
20241209,092700,4284045600,74000,73900,74000,73900,2348
20241209,092600,4110317400,73900,74000,74000,73700,930
20241209,092500,4041609300,73900,74100,74100,73800,8704
20241209,092400,3398325800,74100,74300,74300,74000,2931
20241209,092300,3181082500,74300,74600,74700,74300,2330
20241209,092200,3007446300,74700,75100,75100,74600,6827
20241209,092100,2496935400,75100,75200,75200,75100,634
20241209,092000,2449310500,75200,75200,75200,75100,495
20241209,091900,2412087800,75300,75400,75400,75200,426
20241209,091800,2380038500,75400,75400,75400,75300,284
20241209,091700,2358653000,75400,75400,75400,75200,1169
20241209,091600,2270639200,75400,75300,75400,75300,65
20241209,091500,2265741200,75300,75300,75400,75300,309
20241209,091400,2242465000,75400,75200,75400,75200,427
20241209,091300,2210312700,75200,75200,75300,75200,403
20241209,091200,2179996300,75200,75300,75300,75100,612
20241209,091100,2133976100,75300,74800,75300,74800,761
20241209,091000,2076907600,74900,74900,74900,74800,76
20241209,090900,2071220000,74800,75000,75000,74800,755
20241209,090800,2014682800,74900,75000,75300,74900,220
20241209,090700,1998175500,74800,74900,75500,74700,9421
20241209,090600,1290473900,74600,75000,75000,74600,6155
20241209,090500,829942200,75000,75200,75200,74800,841
20241209,090400,766833000,74800,74800,75200,74400,1003
20241209,090300,691853400,74800,74600,74900,74200,1381
20241209,090200,588871100,74700,74600,75300,74200,3567
20241209,090100,322721000,74600,74900,75300,74600,1845
20241209,090000,184614900,75300,76300,76400,75000,2424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195100 12747518000 73300 73300 73300 73300 14199
3 20241209 195000 12747518000 73300 73300 73300 73300 0
4 20241209 194900 12747518000 73300 73300 73300 73300 0
5 20241209 194800 12747518000 73300 73300 73300 73300 0
6 20241209 194700 12747518000 73300 73300 73300 73300 0
7 20241209 194600 12747518000 73300 73300 73300 73300 0
8 20241209 194500 12747518000 73300 73300 73300 73300 0
9 20241209 194400 12747518000 73300 73300 73300 73300 0
10 20241209 194300 12747518000 73300 73300 73300 73300 0
11 20241209 194200 12747518000 73300 73300 73300 73300 0
12 20241209 194100 12747518000 73300 73300 73300 73300 0
13 20241209 194000 12747518000 73300 73300 73300 73300 0
14 20241209 193900 12747518000 73300 73300 73300 73300 0
15 20241209 193800 12747518000 73300 73300 73300 73300 0
16 20241209 193700 12747518000 73300 73300 73300 73300 0
17 20241209 193600 12747518000 73300 73300 73300 73300 0
18 20241209 193500 12747518000 73300 73300 73300 73300 0
19 20241209 193400 12747518000 73300 73300 73300 73300 0
20 20241209 193300 12747518000 73300 73300 73300 73300 0
21 20241209 193200 12747518000 73300 73300 73300 73300 0
22 20241209 193100 12747518000 73300 73300 73300 73300 0
23 20241209 193000 12747518000 73300 73300 73300 73300 0
24 20241209 192900 12747518000 73300 73300 73300 73300 0
25 20241209 192800 12747518000 73300 73300 73300 73300 0
26 20241209 192700 12747518000 73300 73300 73300 73300 0
27 20241209 192600 12747518000 73300 73300 73300 73300 0
28 20241209 192500 12747518000 73300 73300 73300 73300 0
29 20241209 192400 12747518000 73300 73300 73300 73300 0
30 20241209 192300 12747518000 73300 73300 73300 73300 0
31 20241209 192200 12747518000 73300 73300 73300 73300 0
32 20241209 192100 12747518000 73300 73300 73300 73300 14199
33 20241209 192000 12747518000 73300 73300 73300 73300 0
34 20241209 191900 12747518000 73300 73300 73300 73300 0
35 20241209 191800 12747518000 73300 73300 73300 73300 0
36 20241209 191700 12747518000 73300 73300 73300 73300 0
37 20241209 191600 12747518000 73300 73300 73300 73300 0
38 20241209 191500 12747518000 73300 73300 73300 73300 0
39 20241209 191400 12747518000 73300 73300 73300 73300 0
40 20241209 191300 12747518000 73300 73300 73300 73300 0
41 20241209 191200 12747518000 73300 73300 73300 73300 0
42 20241209 191100 12747518000 73300 73300 73300 73300 0
43 20241209 191000 12747518000 73300 73300 73300 73300 0
44 20241209 190900 12747518000 73300 73300 73300 73300 0
45 20241209 190800 12747518000 73300 73300 73300 73300 0
46 20241209 190700 12747518000 73300 73300 73300 73300 0
47 20241209 190600 12747518000 73300 73300 73300 73300 0
48 20241209 190500 12747518000 73300 73300 73300 73300 0
49 20241209 190400 12747518000 73300 73300 73300 73300 0
50 20241209 190300 12747518000 73300 73300 73300 73300 0
51 20241209 190200 12747518000 73300 73300 73300 73300 0
52 20241209 190100 12747518000 73300 73300 73300 73300 0
53 20241209 190000 12747518000 73300 73300 73300 73300 0
54 20241209 185900 12747518000 73300 73300 73300 73300 0
55 20241209 185800 12747518000 73300 73300 73300 73300 0
56 20241209 185700 12747518000 73300 73300 73300 73300 0
57 20241209 185600 12747518000 73300 73300 73300 73300 0
58 20241209 185500 12747518000 73300 73300 73300 73300 0
59 20241209 185400 12747518000 73300 73300 73300 73300 0
60 20241209 185300 12747518000 73300 73300 73300 73300 0
61 20241209 185200 12747518000 73300 73300 73300 73300 0
62 20241209 185100 12747518000 73300 73300 73300 73300 14199
63 20241209 185000 12747518000 73300 73300 73300 73300 0
64 20241209 184900 12747518000 73300 73300 73300 73300 0
65 20241209 184800 12747518000 73300 73300 73300 73300 0
66 20241209 184700 12747518000 73300 73300 73300 73300 0
67 20241209 184600 12747518000 73300 73300 73300 73300 0
68 20241209 184500 12747518000 73300 73300 73300 73300 0
69 20241209 184400 12747518000 73300 73300 73300 73300 0
70 20241209 184300 12747518000 73300 73300 73300 73300 0
71 20241209 184200 12747518000 73300 73300 73300 73300 0
72 20241209 184100 12747518000 73300 73300 73300 73300 0
73 20241209 184000 12747518000 73300 73300 73300 73300 0
74 20241209 183900 12747518000 73300 73300 73300 73300 0
75 20241209 183800 12747518000 73300 73300 73300 73300 0
76 20241209 183700 12747518000 73300 73300 73300 73300 0
77 20241209 183600 12747518000 73300 73300 73300 73300 0
78 20241209 183500 12747518000 73300 73300 73300 73300 0
79 20241209 183400 12747518000 73300 73300 73300 73300 0
80 20241209 183300 12747518000 73300 73300 73300 73300 0
81 20241209 183200 12747518000 73300 73300 73300 73300 0
82 20241209 183100 12747518000 73300 73300 73300 73300 0
83 20241209 183000 12747518000 73300 73300 73300 73300 0
84 20241209 182900 12747518000 73300 73300 73300 73300 0
85 20241209 182800 12747518000 73300 73300 73300 73300 0
86 20241209 182700 12747518000 73300 73300 73300 73300 0
87 20241209 182600 12747518000 73300 73300 73300 73300 0
88 20241209 182500 12747518000 73300 73300 73300 73300 0
89 20241209 182400 12747518000 73300 73300 73300 73300 0
90 20241209 182300 12747518000 73300 73300 73300 73300 0
91 20241209 182200 12747518000 73300 73300 73300 73300 0
92 20241209 182100 12747518000 73300 73300 73300 73300 14199
93 20241209 182000 12747518000 73300 73300 73300 73300 0
94 20241209 181900 12747518000 73300 73300 73300 73300 0
95 20241209 181800 12747518000 73300 73300 73300 73300 0
96 20241209 181700 12747518000 73300 73300 73300 73300 0
97 20241209 181600 12747518000 73300 73300 73300 73300 0
98 20241209 181500 12747518000 73300 73300 73300 73300 0
99 20241209 181400 12747518000 73300 73300 73300 73300 0
100 20241209 181300 12747518000 73300 73300 73300 73300 0
101 20241209 181200 12747518000 73300 73300 73300 73300 0
102 20241209 181100 12747518000 73300 73300 73300 73300 0
103 20241209 181000 12747518000 73300 73300 73300 73300 0
104 20241209 180900 12747518000 73300 73300 73300 73300 0
105 20241209 180800 12747518000 73300 73300 73300 73300 0
106 20241209 180700 12747518000 73300 73300 73300 73300 0
107 20241209 180600 12747518000 73300 73300 73300 73300 0
108 20241209 180500 12747518000 73300 73300 73300 73300 0
109 20241209 180400 12747518000 73300 73300 73300 73300 0
110 20241209 180300 12747518000 73300 73300 73300 73300 0
111 20241209 180200 12747518000 73300 73300 73300 73300 0
112 20241209 180100 12747518000 73300 73300 73300 73300 0
113 20241209 180000 12747518000 73300 73300 73300 73300 0
114 20241209 175900 12747518000 73300 73300 73300 73300 0
115 20241209 175800 12747518000 73300 73300 73300 73300 0
116 20241209 175700 12747518000 73300 73300 73300 73300 0
117 20241209 175600 12747518000 73300 73300 73300 73300 0
118 20241209 175500 12747518000 73300 73300 73300 73300 0
119 20241209 175400 12747518000 73300 73300 73300 73300 0
120 20241209 175300 12747518000 73300 73300 73300 73300 0
121 20241209 175200 12747518000 73300 73300 73300 73300 0
122 20241209 175100 12747518000 73300 73300 73300 73300 14199
123 20241209 175000 12747518000 73300 73300 73300 73300 0
124 20241209 174900 12747518000 73300 73300 73300 73300 0
125 20241209 174800 12747518000 73300 73300 73300 73300 0
126 20241209 174700 12747518000 73300 73300 73300 73300 0
127 20241209 174600 12747518000 73300 73300 73300 73300 0
128 20241209 174500 12747518000 73300 73300 73300 73300 0
129 20241209 174400 12747518000 73300 73300 73300 73300 0
130 20241209 174300 12747518000 73300 73300 73300 73300 0
131 20241209 174200 12747518000 73300 73300 73300 73300 0
132 20241209 174100 12747518000 73300 73300 73300 73300 0
133 20241209 174000 12747518000 73300 73300 73300 73300 0
134 20241209 173900 12747518000 73300 73300 73300 73300 0
135 20241209 173800 12747518000 73300 73300 73300 73300 0
136 20241209 173700 12747518000 73300 73300 73300 73300 0
137 20241209 173600 12747518000 73300 73300 73300 73300 0
138 20241209 173500 12747518000 73300 73300 73300 73300 0
139 20241209 173400 12747518000 73300 73300 73300 73300 0
140 20241209 173300 12747518000 73300 73300 73300 73300 0
141 20241209 173200 12747518000 73300 73300 73300 73300 0
142 20241209 173100 12747518000 73300 73300 73300 73300 0
143 20241209 173000 12747518000 73300 73300 73300 73300 0
144 20241209 172900 12747518000 73300 73300 73300 73300 0
145 20241209 172800 12747518000 73300 73300 73300 73300 0
146 20241209 172700 12747518000 73300 73300 73300 73300 0
147 20241209 172600 12747518000 73300 73300 73300 73300 0
148 20241209 172500 12747518000 73300 73300 73300 73300 0
149 20241209 172400 12747518000 73300 73300 73300 73300 0
150 20241209 172300 12747518000 73300 73300 73300 73300 0
151 20241209 172200 12747518000 73300 73300 73300 73300 0
152 20241209 172100 12747518000 73300 73300 73300 73300 14199
153 20241209 172000 12747518000 73300 73300 73300 73300 0
154 20241209 171900 12747518000 73300 73300 73300 73300 0
155 20241209 171800 12747518000 73300 73300 73300 73300 0
156 20241209 171700 12747518000 73300 73300 73300 73300 0
157 20241209 171600 12747518000 73300 73300 73300 73300 0
158 20241209 171500 12747518000 73300 73300 73300 73300 0
159 20241209 171400 12747518000 73300 73300 73300 73300 0
160 20241209 171300 12747518000 73300 73300 73300 73300 0
161 20241209 171200 12747518000 73300 73300 73300 73300 0
162 20241209 171100 12747518000 73300 73300 73300 73300 0
163 20241209 171000 12747518000 73300 73300 73300 73300 0
164 20241209 170900 12747518000 73300 73300 73300 73300 0
165 20241209 170800 12747518000 73300 73300 73300 73300 0
166 20241209 170700 12747518000 73300 73300 73300 73300 0
167 20241209 170600 12747518000 73300 73300 73300 73300 0
168 20241209 170500 12747518000 73300 73300 73300 73300 0
169 20241209 170400 12747518000 73300 73300 73300 73300 0
170 20241209 170300 12747518000 73300 73300 73300 73300 0
171 20241209 170200 12747518000 73300 73300 73300 73300 0
172 20241209 170100 12747518000 73300 73300 73300 73300 0
173 20241209 170000 12747518000 73300 73300 73300 73300 0
174 20241209 165900 12747518000 73300 73300 73300 73300 0
175 20241209 165800 12747518000 73300 73300 73300 73300 0
176 20241209 165700 12747518000 73300 73300 73300 73300 0
177 20241209 165600 12747518000 73300 73300 73300 73300 0
178 20241209 165500 12747518000 73300 73300 73300 73300 0
179 20241209 165400 12747518000 73300 73300 73300 73300 0
180 20241209 165300 12747518000 73300 73300 73300 73300 0
181 20241209 165200 12747518000 73300 73300 73300 73300 0
182 20241209 165100 12747518000 73300 73300 73300 73300 14199
183 20241209 165000 12747518000 73300 73300 73300 73300 0
184 20241209 164900 12747518000 73300 73300 73300 73300 0
185 20241209 164800 12747518000 73300 73300 73300 73300 0
186 20241209 164700 12747518000 73300 73300 73300 73300 0
187 20241209 164600 12747518000 73300 73300 73300 73300 0
188 20241209 164500 12747518000 73300 73300 73300 73300 0
189 20241209 164400 12747518000 73300 73300 73300 73300 0
190 20241209 164300 12747518000 73300 73300 73300 73300 0
191 20241209 164200 12747518000 73300 73300 73300 73300 0
192 20241209 164100 12747518000 73300 73300 73300 73300 0
193 20241209 164000 12747518000 73300 73300 73300 73300 0
194 20241209 163900 12747518000 73300 73300 73300 73300 0
195 20241209 163800 12747518000 73300 73300 73300 73300 0
196 20241209 163700 12747518000 73300 73300 73300 73300 0
197 20241209 163600 12747518000 73300 73300 73300 73300 0
198 20241209 163500 12747518000 73300 73300 73300 73300 0
199 20241209 163400 12747518000 73300 73300 73300 73300 0
200 20241209 163300 12747518000 73300 73300 73300 73300 0
201 20241209 163200 12747518000 73300 73300 73300 73300 0
202 20241209 163100 12747518000 73300 73300 73300 73300 0
203 20241209 163000 12747518000 73300 73300 73300 73300 0
204 20241209 162900 12747518000 73300 73300 73300 73300 0
205 20241209 162800 12747518000 73300 73300 73300 73300 0
206 20241209 162700 12747518000 73300 73300 73300 73300 0
207 20241209 162600 12747518000 73300 73300 73300 73300 0
208 20241209 162500 12747518000 73300 73300 73300 73300 0
209 20241209 162400 12747518000 73300 73300 73300 73300 0
210 20241209 162300 12747518000 73300 73300 73300 73300 0
211 20241209 162200 12747518000 73300 73300 73300 73300 0
212 20241209 162100 12747518000 73300 73300 73300 73300 14199
213 20241209 162000 12747518000 73300 73300 73300 73300 0
214 20241209 161900 12747518000 73300 73300 73300 73300 0
215 20241209 161800 12747518000 73300 73300 73300 73300 0
216 20241209 161700 12747518000 73300 73300 73300 73300 0
217 20241209 161600 12747518000 73300 73300 73300 73300 0
218 20241209 161500 12747518000 73300 73300 73300 73300 0
219 20241209 161400 12747518000 73300 73300 73300 73300 0
220 20241209 161300 12747518000 73300 73300 73300 73300 0
221 20241209 161200 12747518000 73300 73300 73300 73300 0
222 20241209 161100 12747518000 73300 73300 73300 73300 0
223 20241209 161000 12747518000 73300 73300 73300 73300 0
224 20241209 160900 12747518000 73300 73300 73300 73300 0
225 20241209 160800 12747518000 73300 73300 73300 73300 0
226 20241209 160700 12747518000 73300 73300 73300 73300 0
227 20241209 160600 12747518000 73300 73300 73300 73300 0
228 20241209 160500 12747518000 73300 73300 73300 73300 0
229 20241209 160400 12747518000 73300 73300 73300 73300 0
230 20241209 160300 12747518000 73300 73300 73300 73300 0
231 20241209 160200 12747518000 73300 73300 73300 73300 0
232 20241209 160100 12747518000 73300 73300 73300 73300 0
233 20241209 160000 12747518000 73300 73300 73300 73300 0
234 20241209 155900 12747518000 73300 73300 73300 73300 0
235 20241209 155800 12747518000 73300 73300 73300 73300 0
236 20241209 155700 12747518000 73300 73300 73300 73300 0
237 20241209 155600 12747518000 73300 73300 73300 73300 0
238 20241209 155500 12747518000 73300 73300 73300 73300 0
239 20241209 155400 12747518000 73300 73300 73300 73300 0
240 20241209 155300 12747518000 73300 73300 73300 73300 0
241 20241209 155200 12747518000 73300 73300 73300 73300 0
242 20241209 155100 12747518000 73300 73300 73300 73300 14199
243 20241209 155000 12747518000 73300 73300 73300 73300 0
244 20241209 154900 12747518000 73300 73300 73300 73300 0
245 20241209 154800 12747518000 73300 73300 73300 73300 0
246 20241209 154700 12747518000 73300 73300 73300 73300 0
247 20241209 154600 12747518000 73300 73300 73300 73300 0
248 20241209 154500 12747518000 73300 73300 73300 73300 0
249 20241209 154400 12747518000 73300 73300 73300 73300 0
250 20241209 154300 12747518000 73300 73300 73300 73300 0
251 20241209 154200 12747518000 73300 73300 73300 73300 0
252 20241209 154100 12747518000 73300 73300 73300 73300 0
253 20241209 154000 12747518000 73300 73300 73300 73300 0
254 20241209 153900 12747518000 73300 73300 73300 73300 0
255 20241209 153800 12747518000 73300 73300 73300 73300 0
256 20241209 153700 12747518000 73300 73300 73300 73300 0
257 20241209 153600 12747518000 73300 73300 73300 73300 0
258 20241209 153500 12747518000 73300 73300 73300 73300 0
259 20241209 153400 12747518000 73300 73300 73300 73300 0
260 20241209 153300 12747518000 73300 73300 73300 73300 0
261 20241209 153200 12747518000 73300 73300 73300 73300 0
262 20241209 153100 12747518000 73300 73300 73300 73300 0
263 20241209 153000 12747518000 73300 73300 73300 73300 14199
264 20241209 152900 11706731300 73400 73400 73400 73400 0
265 20241209 152800 11706731300 73400 73400 73400 73400 0
266 20241209 152700 11706731300 73400 73400 73400 73400 0
267 20241209 152600 11706731300 73400 73400 73400 73400 0
268 20241209 152500 11706731300 73400 73400 73400 73400 0
269 20241209 152400 11706731300 73400 73400 73400 73400 0
270 20241209 152300 11706731300 73400 73400 73400 73400 0
271 20241209 152200 11706731300 73400 73400 73400 73400 0
272 20241209 152100 11706731300 73400 73400 73400 73400 0
273 20241209 152000 11706731300 73400 73400 73400 73400 0
274 20241209 151900 11706731300 73400 73200 73400 73200 1045
275 20241209 151800 11630227000 73300 73300 73400 73200 423
276 20241209 151700 11599217100 73300 73200 73300 73200 119
277 20241209 151600 11590503400 73300 73300 73400 73200 424
278 20241209 151500 11559423300 73400 73300 73400 73200 671
279 20241209 151400 11510214500 73200 73200 73500 73100 672
280 20241209 151300 11460956400 73300 73300 73300 73200 196
281 20241209 151200 11446599800 73300 73200 73300 73200 830
282 20241209 151100 11385779600 73300 73300 73400 73200 168
283 20241209 151000 11373466500 73300 73300 73400 73200 505
284 20241209 150900 11336460100 73200 73300 73400 73200 112
285 20241209 150800 11328250600 73200 73300 73400 73200 274
286 20241209 150700 11308154000 73400 73200 73400 73100 181
287 20241209 150600 11294888800 73200 73300 73400 73200 441
288 20241209 150500 11262549300 73200 73500 73600 73200 834
289 20241209 150400 11201429500 73500 73600 73600 73300 407
290 20241209 150300 11171514600 73400 73500 73600 73300 293
291 20241209 150200 11149982500 73500 73500 73700 73400 186
292 20241209 150100 11136311200 73500 73500 73600 73300 277
293 20241209 150000 11115959300 73400 73500 73600 73200 941
294 20241209 145900 11046984900 73400 73600 73600 73300 374
295 20241209 145800 11019525100 73600 73500 73600 73300 379
296 20241209 145700 10991682200 73500 73300 73600 73200 650
297 20241209 145600 10943967300 73300 73400 73400 73300 216
298 20241209 145500 10928122000 73300 73300 73400 73300 235
299 20241209 145400 10910879300 73300 73400 73400 73300 222
300 20241209 145300 10894600500 73300 73300 73400 73300 252
301 20241209 145200 10876116100 73300 73500 73500 73300 305
302 20241209 145100 10853725900 73400 73500 73500 73200 265
303 20241209 145000 10834270900 73200 73600 73600 73200 701
304 20241209 144900 10782835300 73600 73400 73600 73300 105
305 20241209 144800 10775123300 73500 73600 73700 73400 1428
306 20241209 144700 10670149200 73700 73500 73700 73500 160
307 20241209 144600 10658368500 73600 73500 73700 73500 227
308 20241209 144500 10641668900 73600 73500 73600 73400 194
309 20241209 144400 10627400100 73500 73600 73600 73400 198
310 20241209 144300 10612839000 73600 73600 73700 73500 205
311 20241209 144200 10597749200 73500 73600 73700 73400 382
312 20241209 144100 10569664200 73600 73500 73600 73500 143
313 20241209 144000 10559145300 73600 73700 73700 73400 378
314 20241209 143900 10531341300 73700 73400 73700 73400 250
315 20241209 143800 10512939800 73400 73800 73800 73400 251
316 20241209 143700 10494465300 73600 73700 73800 73600 283
317 20241209 143600 10473612200 73400 73600 73700 73400 243
318 20241209 143500 10455731800 73600 73700 73700 73500 138
319 20241209 143400 10445570600 73600 73500 73800 73500 635
320 20241209 143300 10398846200 73500 73500 73500 73400 145
321 20241209 143200 10388194500 73400 73400 73500 73400 190
322 20241209 143100 10374239500 73500 73400 73600 73400 410
323 20241209 143000 10344115100 73400 73500 73500 73400 274
324 20241209 142900 10323994000 73400 73700 73700 73300 620
325 20241209 142800 10278439200 73600 73400 73600 73400 238
326 20241209 142700 10260943500 73500 73500 73500 73400 250
327 20241209 142600 10242581900 73400 73400 73600 73300 592
328 20241209 142500 10199059900 73400 73400 73400 73300 463
329 20241209 142400 10165094500 73300 73300 73300 73200 388
330 20241209 142300 10136658000 73300 73300 73300 73200 233
331 20241209 142200 10119600500 73300 73400 73400 73200 134
332 20241209 142100 10109779900 73300 73400 73400 73300 198
333 20241209 142000 10095259800 73500 73400 73500 73300 155
334 20241209 141900 10083883900 73500 73200 73500 73200 862
335 20241209 141800 10020629400 73200 73300 73300 73200 70
336 20241209 141700 10015503000 73200 73200 73300 73200 175
337 20241209 141600 10002691200 73200 73200 73300 73200 142
338 20241209 141500 9992290500 73200 73300 73400 73200 579
339 20241209 141400 9949880900 73400 73400 73400 73200 90
340 20241209 141300 9943282600 73300 73300 73500 73200 588
341 20241209 141200 9900154200 73100 73500 73500 73100 589
342 20241209 141100 9856995000 73400 73300 73500 73200 671
343 20241209 141000 9807745200 73200 73400 73500 73200 1654
344 20241209 140900 9686413500 73400 73300 73500 73300 1155
345 20241209 140800 9601652100 73400 73400 73500 73200 76
346 20241209 140700 9596078900 73300 73400 73500 73300 164
347 20241209 140600 9584046900 73500 73400 73500 73400 126
348 20241209 140500 9574796800 73400 73400 73500 73400 140
349 20241209 140400 9564516500 73500 73200 73500 73200 332
350 20241209 140300 9540179600 73200 73300 73300 73200 146
351 20241209 140200 9529489500 73300 73300 73300 73200 137
352 20241209 140100 9519459500 73200 73200 73300 73200 801
353 20241209 140000 9460778100 73200 73300 73300 73200 98
354 20241209 135900 9453601200 73200 73300 73400 73200 1207
355 20241209 135800 9365127200 73400 73400 73400 73300 65
356 20241209 135700 9360360800 73300 73400 73400 73300 193
357 20241209 135600 9346211300 73400 73300 73400 73300 82
358 20241209 135500 9340193700 73300 73400 73600 73300 274
359 20241209 135400 9320071100 73500 73400 73500 73300 324
360 20241209 135300 9296295700 73300 73400 73500 73300 380
361 20241209 135200 9268402700 73400 73400 73400 73300 133
362 20241209 135100 9258651200 73300 73300 73400 73300 142
363 20241209 135000 9248239800 73300 73400 73400 73300 101
364 20241209 134900 9240834300 73300 73300 73400 73300 268
365 20241209 134800 9221187600 73300 73300 73400 73200 220
366 20241209 134700 9205065000 73300 73400 73400 73200 90
367 20241209 134600 9198466800 73400 73400 73400 73200 172
368 20241209 134500 9185867600 73300 73300 73400 73200 28
369 20241209 134400 9183814900 73200 73300 73400 73200 156
370 20241209 134300 9172380300 73300 73300 73300 73200 456
371 20241209 134200 9138964300 73300 73300 73300 73200 197
372 20241209 134100 9124541900 73300 73300 73300 73200 22
373 20241209 134000 9122929800 73200 73300 73300 73100 180
374 20241209 133900 9109763700 73100 73300 73300 73100 73
375 20241209 133800 9104424800 73100 73100 73200 73100 328
376 20241209 133700 9080440200 73200 73100 73200 73100 40
377 20241209 133600 9077513600 73100 73100 73200 73100 275
378 20241209 133500 9057410600 73100 73100 73200 73100 38
379 20241209 133400 9054630200 73200 73200 73300 73100 175
380 20241209 133300 9041828300 73200 73200 73400 73200 517
381 20241209 133200 9003938100 73200 73100 73200 73100 154
382 20241209 133100 8992679500 73100 73200 73200 73100 60
383 20241209 133000 8988291500 73200 73300 73300 73100 297
384 20241209 132900 8966557700 73300 73100 73300 73100 100
385 20241209 132800 8959235400 73200 73200 73200 73100 200
386 20241209 132700 8944605000 73300 73200 73300 73200 72
387 20241209 132600 8939334400 73300 73300 73400 73200 408
388 20241209 132500 8909432500 73300 73300 73400 73300 331
389 20241209 132400 8885168300 73300 73400 73400 73300 228
390 20241209 132300 8868455700 73400 73300 73400 73300 133
391 20241209 132200 8858705100 73300 73300 73400 73300 166
392 20241209 132100 8846537100 73300 73300 73400 73300 24
393 20241209 132000 8844777000 73400 73400 73400 73300 240
394 20241209 131900 8827183900 73300 73300 73400 73300 57
395 20241209 131800 8823005700 73300 73400 73400 73200 288
396 20241209 131700 8801891800 73300 73300 73400 73300 51
397 20241209 131600 8798152800 73400 73500 73500 73300 175
398 20241209 131500 8785320900 73400 73400 73600 73300 265
399 20241209 131400 8765870400 73300 73400 73400 73300 132
400 20241209 131300 8756192900 73600 73400 73600 73400 203
401 20241209 131200 8741280000 73400 73300 73500 73300 326
402 20241209 131100 8717331900 73400 73500 73600 73300 409
403 20241209 131000 8687292800 73400 73500 73600 73400 183
404 20241209 130900 8673842500 73500 73500 73600 73500 61
405 20241209 130800 8669356800 73600 73500 73600 73500 226
406 20241209 130700 8652734800 73500 73500 73700 73500 1440
407 20241209 130600 8546732600 73500 73600 73600 73500 296
408 20241209 130500 8524975300 73600 73600 73700 73500 664
409 20241209 130400 8476153000 73700 73700 73800 73600 1521
410 20241209 130300 8364061200 73700 73800 73900 73700 1420
411 20241209 130200 8259268100 73900 73900 74100 73800 981
412 20241209 130100 8186750900 74000 73900 74000 73900 211
413 20241209 130000 8171151500 73900 74000 74000 73900 57
414 20241209 125900 8166937800 74000 73900 74000 73900 94
415 20241209 125800 8159987000 74000 74000 74000 74000 6
416 20241209 125700 8159543000 74000 73900 74200 73900 64
417 20241209 125600 8154803900 74200 73900 74200 73900 272
418 20241209 125500 8134651200 74000 74000 74000 73900 47
419 20241209 125400 8131173300 74000 74200 74200 73900 233
420 20241209 125300 8113918000 74200 74000 74200 74000 254
421 20241209 125200 8095092000 74000 74000 74000 73900 83
422 20241209 125100 8088956200 74000 74000 74000 73900 39
423 20241209 125000 8086071900 74000 74000 74000 74000 37
424 20241209 124900 8083333900 74000 74000 74000 73900 76
425 20241209 124800 8077710500 74000 74000 74000 73900 37
426 20241209 124700 8074973500 74000 74000 74000 73900 109
427 20241209 124600 8066913300 73900 74100 74100 73900 800
428 20241209 124500 8007760200 74000 74100 74100 74000 120
429 20241209 124400 7998871800 74100 74100 74100 74000 12
430 20241209 124300 7997982700 74000 74000 74100 73900 131
431 20241209 124200 7988294000 74000 73900 74000 73900 29
432 20241209 124100 7986148700 74000 74000 74000 73900 47
433 20241209 124000 7982672500 74000 74000 74000 74000 27
434 20241209 123900 7980674500 74000 74000 74000 73900 157
435 20241209 123800 7969059700 74000 74200 74200 73900 542
436 20241209 123700 7928922400 74200 74200 74200 74100 35
437 20241209 123600 7926327400 74200 74200 74200 74100 44
438 20241209 123500 7923065500 74200 74200 74200 74100 31
439 20241209 123400 7920767500 74200 74200 74200 74200 21
440 20241209 123300 7919209300 74200 74300 74300 74100 140
441 20241209 123200 7908821000 74300 74200 74300 74200 45
442 20241209 123100 7905481200 74200 74200 74200 74200 14
443 20241209 123000 7904442400 74200 74200 74200 74100 104
444 20241209 122900 7896731100 74200 74200 74300 74100 185
445 20241209 122800 7883006600 74200 74300 74300 74100 19
446 20241209 122700 7881595500 74100 74200 74300 74100 88
447 20241209 122600 7875064100 74200 74200 74200 74100 44
448 20241209 122500 7871799400 74100 74200 74200 74100 91
449 20241209 122400 7865047800 74200 74200 74300 74100 110
450 20241209 122300 7856891800 74300 74200 74300 74200 6
451 20241209 122200 7856446100 74200 74200 74200 74200 39
452 20241209 122100 7853552300 74100 74100 74200 74100 80
453 20241209 122000 7847621900 74100 74200 74200 74000 291
454 20241209 121900 7826059400 74200 74200 74200 74100 89
455 20241209 121800 7819461500 74200 74200 74200 74100 56
456 20241209 121700 7815310600 74200 74200 74200 74100 27
457 20241209 121600 7813307800 74200 74200 74200 74100 40
458 20241209 121500 7810341400 74200 74100 74200 74000 266
459 20241209 121400 7790639400 74100 74000 74100 74000 77
460 20241209 121300 7784936600 74100 74000 74100 74000 38
461 20241209 121200 7782120900 74100 74000 74100 74000 105
462 20241209 121100 7774347000 73900 73900 74000 73900 45
463 20241209 121000 7771018800 74000 74000 74000 73900 119
464 20241209 120900 7762219300 74000 74000 74000 73900 28
465 20241209 120800 7760147400 74000 74000 74000 73900 34
466 20241209 120700 7757632200 74000 74000 74000 74000 16
467 20241209 120600 7756448200 74000 74000 74000 73900 76
468 20241209 120500 7750826300 74000 74300 74300 73900 623
469 20241209 120400 7704727900 74300 74000 74300 73900 361
470 20241209 120300 7677970200 74000 74000 74000 73900 41
471 20241209 120200 7674937300 74000 73900 74000 73900 150
472 20241209 120100 7663840400 74000 74000 74000 73900 100
473 20241209 120000 7656447000 74000 74000 74000 73900 59
474 20241209 115900 7652084600 73900 74000 74000 73900 84
475 20241209 115800 7645875700 73900 74000 74000 73900 24
476 20241209 115700 7644100300 74000 74000 74000 73900 31
477 20241209 115600 7641808400 73900 74000 74000 73900 89
478 20241209 115500 7635228600 74000 74000 74200 74000 167
479 20241209 115400 7622868700 74100 74100 74200 74100 140
480 20241209 115300 7612494500 74200 74000 74200 73900 297
481 20241209 115200 7590500100 74100 74100 74100 74000 7
482 20241209 115100 7589981600 74200 74200 74200 73900 514
483 20241209 115000 7551945500 74100 74100 74200 74000 53
484 20241209 114900 7548018300 74300 74200 74500 74000 5950
485 20241209 114800 7106729600 74200 74200 74300 74200 60
486 20241209 114700 7102276200 74300 74200 74300 74200 120
487 20241209 114600 7093369900 74200 74300 74300 74200 75
488 20241209 114500 7087801300 74200 74300 74300 74200 75
489 20241209 114400 7082232200 74300 74300 74300 74200 240
490 20241209 114300 7064420800 74200 74300 74300 74200 98
491 20241209 114200 7057145000 74200 74300 74300 74200 153
492 20241209 114100 7045789600 74300 74200 74300 74200 45
493 20241209 114000 7042448600 74300 74300 74300 74200 107
494 20241209 113900 7034506300 74300 74300 74300 74200 67
495 20241209 113800 7029532200 74300 74200 74300 74200 97
496 20241209 113700 7022333900 74300 74300 74300 74200 34
497 20241209 113600 7019807900 74300 74300 74300 74200 257
498 20241209 113500 7000716200 74300 74200 74300 74200 62
499 20241209 113400 6996112300 74200 74200 74300 74200 89
500 20241209 113300 6989507300 74200 74200 74300 74200 109
501 20241209 113200 6981418200 74300 74200 74300 74200 52
502 20241209 113100 6977557900 74300 74300 74300 74200 218
503 20241209 113000 6961361700 74200 74600 74600 74200 823
504 20241209 112900 6900181400 74500 74500 74600 74500 33
505 20241209 112800 6897722300 74600 74600 74600 74500 200
506 20241209 112700 6882820600 74500 74600 74600 74400 152
507 20241209 112600 6871496100 74600 74600 74600 74600 6
508 20241209 112500 6871048500 74600 74400 74600 74300 1836
509 20241209 112400 6734384800 74500 74500 74500 74400 108
510 20241209 112300 6726346600 74400 74400 74500 74400 62
511 20241209 112200 6721730300 74400 74500 74500 74400 95
512 20241209 112100 6714662000 74400 74500 74500 74400 65
513 20241209 112000 6709823400 74500 74500 74500 74400 86
514 20241209 111900 6703421200 74400 74400 74500 74400 255
515 20241209 111800 6684448100 74500 74500 74500 74400 56
516 20241209 111700 6680278700 74500 74400 74500 74400 75
517 20241209 111600 6674695300 74500 74500 74500 74400 279
518 20241209 111500 6653931100 74500 74400 74500 74400 127
519 20241209 111400 6644481600 74400 74400 74400 74300 141
520 20241209 111300 6633997500 74400 74400 74400 74300 87
521 20241209 111200 6627525700 74400 74400 74400 74300 57
522 20241209 111100 6623288000 74400 74300 74400 74300 44
523 20241209 111000 6620016900 74400 74400 74400 74300 89
524 20241209 110900 6613401800 74400 74300 74400 74300 83
525 20241209 110800 6607232300 74300 74400 74400 74300 94
526 20241209 110700 6600241800 74300 74500 74500 74300 1274
527 20241209 110600 6505466400 74500 74500 74500 74400 75
528 20241209 110500 6499882100 74400 74500 74500 74400 100
529 20241209 110400 6492440100 74500 74500 74500 74500 25
530 20241209 110300 6490577600 74500 74500 74500 74400 36
531 20241209 110200 6487897800 74500 74500 74500 74500 22
532 20241209 110100 6486258800 74500 74500 74500 74400 50
533 20241209 110000 6482534500 74500 74400 74500 74300 212
534 20241209 105900 6466759400 74400 74300 74400 74200 539
535 20241209 105800 6426687500 74300 74200 74300 74200 33
536 20241209 105700 6424238000 74300 74300 74300 74200 57
537 20241209 105600 6420006300 74200 74200 74300 74200 108
538 20241209 105500 6411992000 74300 74300 74300 74200 188
539 20241209 105400 6398039300 74300 74300 74300 74200 28
540 20241209 105300 6395961000 74300 74300 74400 74200 334
541 20241209 105200 6371145700 74400 74400 74400 74300 27
542 20241209 105100 6369137000 74300 74400 74400 74300 67
543 20241209 105000 6364158800 74400 74400 74400 74300 29
544 20241209 104900 6362002200 74400 74400 74400 74300 67
545 20241209 104800 6357023500 74400 74400 74400 74300 42
546 20241209 104700 6353901400 74300 74400 74400 74300 39
547 20241209 104600 6351002000 74300 74500 74500 74300 1086
548 20241209 104500 6270218700 74500 74400 74500 74400 27
549 20241209 104400 6268207400 74500 74500 74500 74500 6
550 20241209 104300 6267760400 74400 74400 74500 74300 244
551 20241209 104200 6249594700 74400 74300 74400 74300 101
552 20241209 104100 6242089800 74400 74600 74600 74300 235
553 20241209 104000 6224594600 74500 74600 74600 74500 123
554 20241209 103900 6215430000 74600 74700 74800 74600 463
555 20241209 103800 6180870700 74700 74800 74800 74700 44
556 20241209 103700 6177582600 74800 74900 74900 74700 586
557 20241209 103600 6133750200 74900 74900 74900 74800 55
558 20241209 103500 6129631800 74800 74800 74900 74800 89
559 20241209 103400 6122969500 74900 74900 74900 74800 259
560 20241209 103300 6103573100 74900 74900 74900 74900 35
561 20241209 103200 6100951600 74800 74900 74900 74800 123
562 20241209 103100 6091749700 74900 74600 74900 74600 345
563 20241209 103000 6065949300 74800 74700 74800 74700 756
564 20241209 102900 6009465800 74700 74800 74800 74700 78
565 20241209 102800 6003634000 74800 74800 74800 74700 145
566 20241209 102700 5992797400 74800 74800 74800 74700 74
567 20241209 102600 5987264200 74800 74800 74800 74700 179
568 20241209 102500 5973886200 74700 74800 74800 74700 42
569 20241209 102400 5970748000 74800 74800 74800 74700 49
570 20241209 102300 5967085500 74800 74800 74800 74700 81
571 20241209 102200 5961032400 74800 74700 74800 74700 189
572 20241209 102100 5946911400 74700 74600 74700 74600 95
573 20241209 102000 5939822500 74600 74600 74600 74500 187
574 20241209 101900 5925880900 74600 74600 74600 74600 14
575 20241209 101800 5924836500 74500 74600 74600 74500 95
576 20241209 101700 5917757300 74600 74700 74700 74500 403
577 20241209 101600 5887699600 74700 74700 74700 74600 16
578 20241209 101500 5886504800 74700 74700 74700 74600 390
579 20241209 101400 5857407400 74700 74700 74700 74600 98
580 20241209 101300 5850092500 74700 74700 74700 74700 28
581 20241209 101200 5848000900 74700 74600 74700 74500 444
582 20241209 101100 5814872500 74500 74600 74600 74500 16
583 20241209 101000 5813679000 74600 74500 74600 74500 51
584 20241209 100900 5809877000 74600 74600 74600 74500 146
585 20241209 100800 5798992400 74600 74600 74600 74500 243
586 20241209 100700 5780879700 74600 74600 74600 74600 14
587 20241209 100600 5779835300 74600 74600 74600 74500 226
588 20241209 100500 5762994600 74600 74600 74600 74500 388
589 20241209 100400 5734087000 74600 74700 74700 74600 129
590 20241209 100300 5724463500 74700 74600 74700 74600 620
591 20241209 100200 5678172900 74600 74800 74800 74500 1336
592 20241209 100100 5578379900 74800 74700 74800 74700 90
593 20241209 100000 5571653900 74800 74800 74800 74700 181
594 20241209 095900 5558130100 74700 74700 74800 74700 60
595 20241209 095800 5553646800 74800 74800 74800 74700 74
596 20241209 095700 5548113400 74800 74800 74800 74700 77
597 20241209 095600 5542361000 74700 74800 74800 74700 55
598 20241209 095500 5538251100 74800 74800 74800 74700 63
599 20241209 095400 5533544400 74800 74600 74800 74500 489
600 20241209 095300 5497062500 74600 74800 74800 74600 2816
601 20241209 095200 5286674600 74800 74900 74900 74800 31
602 20241209 095100 5284353900 74900 75000 75000 74800 1197
603 20241209 095000 5194705100 74900 75000 75000 74900 77
604 20241209 094900 5188932900 75000 75000 75000 74900 40
605 20241209 094800 5185933000 75000 75000 75000 75000 231
606 20241209 094700 5168608000 75000 75000 75000 75000 87
607 20241209 094600 5162083000 74900 75000 75000 74900 275
608 20241209 094500 5141469000 74900 75000 75000 74900 212
609 20241209 094400 5125589800 74900 75000 75000 74900 135
610 20241209 094300 5115472300 75000 75100 75100 74900 725
611 20241209 094200 5061119000 75100 75000 75100 75000 73
612 20241209 094100 5055637800 75000 75000 75000 74900 156
613 20241209 094000 5043943600 75000 75000 75100 75000 970
614 20241209 093900 4971189200 75000 75000 75000 74900 645
615 20241209 093800 4922877000 75000 75100 75100 74900 1397
616 20241209 093700 4818148200 75100 74900 75100 74800 367
617 20241209 093600 4790621500 74900 74600 75000 74600 563
618 20241209 093500 4748494700 74600 74600 74700 74500 252
619 20241209 093400 4729692300 74500 74500 74700 74400 442
620 20241209 093300 4696750600 74500 74300 74500 74200 789
621 20241209 093200 4638151000 74300 74200 74300 74200 528
622 20241209 093100 4598971600 74300 74300 74300 74300 5
623 20241209 093000 4598600100 74200 74000 74200 73900 2467
624 20241209 092900 4415972900 74000 74000 74000 73900 907
625 20241209 092800 4348856100 74000 73900 74000 73900 877
626 20241209 092700 4284045600 74000 73900 74000 73900 2348
627 20241209 092600 4110317400 73900 74000 74000 73700 930
628 20241209 092500 4041609300 73900 74100 74100 73800 8704
629 20241209 092400 3398325800 74100 74300 74300 74000 2931
630 20241209 092300 3181082500 74300 74600 74700 74300 2330
631 20241209 092200 3007446300 74700 75100 75100 74600 6827
632 20241209 092100 2496935400 75100 75200 75200 75100 634
633 20241209 092000 2449310500 75200 75200 75200 75100 495
634 20241209 091900 2412087800 75300 75400 75400 75200 426
635 20241209 091800 2380038500 75400 75400 75400 75300 284
636 20241209 091700 2358653000 75400 75400 75400 75200 1169
637 20241209 091600 2270639200 75400 75300 75400 75300 65
638 20241209 091500 2265741200 75300 75300 75400 75300 309
639 20241209 091400 2242465000 75400 75200 75400 75200 427
640 20241209 091300 2210312700 75200 75200 75300 75200 403
641 20241209 091200 2179996300 75200 75300 75300 75100 612
642 20241209 091100 2133976100 75300 74800 75300 74800 761
643 20241209 091000 2076907600 74900 74900 74900 74800 76
644 20241209 090900 2071220000 74800 75000 75000 74800 755
645 20241209 090800 2014682800 74900 75000 75300 74900 220
646 20241209 090700 1998175500 74800 74900 75500 74700 9421
647 20241209 090600 1290473900 74600 75000 75000 74600 6155
648 20241209 090500 829942200 75000 75200 75200 74800 841
649 20241209 090400 766833000 74800 74800 75200 74400 1003
650 20241209 090300 691853400 74800 74600 74900 74200 1381
651 20241209 090200 588871100 74700 74600 75300 74200 3567
652 20241209 090100 322721000 74600 74900 75300 74600 1845
653 20241209 090000 184614900 75300 76300 76400 75000 2424