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

663
086520/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200100,89165247300,70100,70100,70100,70100,30259
20241209,200000,89165247300,70100,70100,70100,70100,0
20241209,195900,89165247300,70100,70100,70100,70100,0
20241209,195800,89165247300,70100,70100,70100,70100,0
20241209,195700,89165247300,70100,70100,70100,70100,0
20241209,195600,89165247300,70100,70100,70100,70100,0
20241209,195500,89165247300,70100,70100,70100,70100,0
20241209,195400,89165247300,70100,70100,70100,70100,0
20241209,195300,89165247300,70100,70100,70100,70100,0
20241209,195200,89165247300,70100,70100,70100,70100,0
20241209,195100,89165247300,70100,70100,70100,70100,0
20241209,195000,89165247300,70100,70100,70100,70100,0
20241209,194900,89165247300,70100,70100,70100,70100,0
20241209,194800,89165247300,70100,70100,70100,70100,0
20241209,194700,89165247300,70100,70100,70100,70100,0
20241209,194600,89165247300,70100,70100,70100,70100,0
20241209,194500,89165247300,70100,70100,70100,70100,0
20241209,194400,89165247300,70100,70100,70100,70100,0
20241209,194300,89165247300,70100,70100,70100,70100,0
20241209,194200,89165247300,70100,70100,70100,70100,0
20241209,194100,89165247300,70100,70100,70100,70100,0
20241209,194000,89165247300,70100,70100,70100,70100,0
20241209,193900,89165247300,70100,70100,70100,70100,0
20241209,193800,89165247300,70100,70100,70100,70100,0
20241209,193700,89165247300,70100,70100,70100,70100,0
20241209,193600,89165247300,70100,70100,70100,70100,0
20241209,193500,89165247300,70100,70100,70100,70100,0
20241209,193400,89165247300,70100,70100,70100,70100,0
20241209,193300,89165247300,70100,70100,70100,70100,0
20241209,193200,89165247300,70100,70100,70100,70100,0
20241209,193100,89165247300,70100,70100,70100,70100,30259
20241209,193000,89165247300,70100,70100,70100,70100,0
20241209,192900,89165247300,70100,70100,70100,70100,0
20241209,192800,89165247300,70100,70100,70100,70100,0
20241209,192700,89165247300,70100,70100,70100,70100,0
20241209,192600,89165247300,70100,70100,70100,70100,0
20241209,192500,89165247300,70100,70100,70100,70100,0
20241209,192400,89165247300,70100,70100,70100,70100,0
20241209,192300,89165247300,70100,70100,70100,70100,0
20241209,192200,89165247300,70100,70100,70100,70100,0
20241209,192100,89165247300,70100,70100,70100,70100,0
20241209,192000,89165247300,70100,70100,70100,70100,0
20241209,191900,89165247300,70100,70100,70100,70100,0
20241209,191800,89165247300,70100,70100,70100,70100,0
20241209,191700,89165247300,70100,70100,70100,70100,0
20241209,191600,89165247300,70100,70100,70100,70100,0
20241209,191500,89165247300,70100,70100,70100,70100,0
20241209,191400,89165247300,70100,70100,70100,70100,0
20241209,191300,89165247300,70100,70100,70100,70100,0
20241209,191200,89165247300,70100,70100,70100,70100,0
20241209,191100,89165247300,70100,70100,70100,70100,0
20241209,191000,89165247300,70100,70100,70100,70100,0
20241209,190900,89165247300,70100,70100,70100,70100,0
20241209,190800,89165247300,70100,70100,70100,70100,0
20241209,190700,89165247300,70100,70100,70100,70100,0
20241209,190600,89165247300,70100,70100,70100,70100,0
20241209,190500,89165247300,70100,70100,70100,70100,0
20241209,190400,89165247300,70100,70100,70100,70100,0
20241209,190300,89165247300,70100,70100,70100,70100,0
20241209,190200,89165247300,70100,70100,70100,70100,0
20241209,190100,89165247300,70100,70100,70100,70100,30259
20241209,190000,89165247300,70100,70100,70100,70100,0
20241209,185900,89165247300,70100,70100,70100,70100,0
20241209,185800,89165247300,70100,70100,70100,70100,0
20241209,185700,89165247300,70100,70100,70100,70100,0
20241209,185600,89165247300,70100,70100,70100,70100,0
20241209,185500,89165247300,70100,70100,70100,70100,0
20241209,185400,89165247300,70100,70100,70100,70100,0
20241209,185300,89165247300,70100,70100,70100,70100,0
20241209,185200,89165247300,70100,70100,70100,70100,0
20241209,185100,89165247300,70100,70100,70100,70100,0
20241209,185000,89165247300,70100,70100,70100,70100,0
20241209,184900,89165247300,70100,70100,70100,70100,0
20241209,184800,89165247300,70100,70100,70100,70100,0
20241209,184700,89165247300,70100,70100,70100,70100,0
20241209,184600,89165247300,70100,70100,70100,70100,0
20241209,184500,89165247300,70100,70100,70100,70100,0
20241209,184400,89165247300,70100,70100,70100,70100,0
20241209,184300,89165247300,70100,70100,70100,70100,0
20241209,184200,89165247300,70100,70100,70100,70100,0
20241209,184100,89165247300,70100,70100,70100,70100,0
20241209,184000,89165247300,70100,70100,70100,70100,0
20241209,183900,89165247300,70100,70100,70100,70100,0
20241209,183800,89165247300,70100,70100,70100,70100,0
20241209,183700,89165247300,70100,70100,70100,70100,0
20241209,183600,89165247300,70100,70100,70100,70100,0
20241209,183500,89165247300,70100,70100,70100,70100,0
20241209,183400,89165247300,70100,70100,70100,70100,0
20241209,183300,89165247300,70100,70100,70100,70100,0
20241209,183200,89165247300,70100,70100,70100,70100,0
20241209,183100,89165247300,70100,70100,70100,70100,30259
20241209,183000,89165247300,70100,70100,70100,70100,0
20241209,182900,89165247300,70100,70100,70100,70100,0
20241209,182800,89165247300,70100,70100,70100,70100,0
20241209,182700,89165247300,70100,70100,70100,70100,0
20241209,182600,89165247300,70100,70100,70100,70100,0
20241209,182500,89165247300,70100,70100,70100,70100,0
20241209,182400,89165247300,70100,70100,70100,70100,0
20241209,182300,89165247300,70100,70100,70100,70100,0
20241209,182200,89165247300,70100,70100,70100,70100,0
20241209,182100,89165247300,70100,70100,70100,70100,0
20241209,182000,89165247300,70100,70100,70100,70100,0
20241209,181900,89165247300,70100,70100,70100,70100,0
20241209,181800,89165247300,70100,70100,70100,70100,0
20241209,181700,89165247300,70100,70100,70100,70100,0
20241209,181600,89165247300,70100,70100,70100,70100,0
20241209,181500,89165247300,70100,70100,70100,70100,0
20241209,181400,89165247300,70100,70100,70100,70100,0
20241209,181300,89165247300,70100,70100,70100,70100,0
20241209,181200,89165247300,70100,70100,70100,70100,0
20241209,181100,89165247300,70100,70100,70100,70100,0
20241209,181000,89165247300,70100,70100,70100,70100,0
20241209,180900,89165247300,70100,70100,70100,70100,0
20241209,180800,89165247300,70100,70100,70100,70100,0
20241209,180700,89165247300,70100,70100,70100,70100,0
20241209,180600,89165247300,70100,70100,70100,70100,0
20241209,180500,89165247300,70100,70100,70100,70100,0
20241209,180400,89165247300,70100,70100,70100,70100,0
20241209,180300,89165247300,70100,70100,70100,70100,0
20241209,180200,89165247300,70100,70100,70100,70100,0
20241209,180100,89165247300,70100,70100,70100,70100,30259
20241209,180000,89165247300,70100,70100,70100,70100,0
20241209,175900,89165247300,70100,70100,70100,70100,0
20241209,175800,89165247300,70100,70100,70100,70100,0
20241209,175700,89165247300,70100,70100,70100,70100,0
20241209,175600,89165247300,70100,70100,70100,70100,0
20241209,175500,89165247300,70100,70100,70100,70100,0
20241209,175400,89165247300,70100,70100,70100,70100,0
20241209,175300,89165247300,70100,70100,70100,70100,0
20241209,175200,89165247300,70100,70100,70100,70100,0
20241209,175100,89165247300,70100,70100,70100,70100,0
20241209,175000,89165247300,70100,70100,70100,70100,0
20241209,174900,89165247300,70100,70100,70100,70100,0
20241209,174800,89165247300,70100,70100,70100,70100,0
20241209,174700,89165247300,70100,70100,70100,70100,0
20241209,174600,89165247300,70100,70100,70100,70100,0
20241209,174500,89165247300,70100,70100,70100,70100,0
20241209,174400,89165247300,70100,70100,70100,70100,0
20241209,174300,89165247300,70100,70100,70100,70100,0
20241209,174200,89165247300,70100,70100,70100,70100,0
20241209,174100,89165247300,70100,70100,70100,70100,0
20241209,174000,89165247300,70100,70100,70100,70100,0
20241209,173900,89165247300,70100,70100,70100,70100,0
20241209,173800,89165247300,70100,70100,70100,70100,0
20241209,173700,89165247300,70100,70100,70100,70100,0
20241209,173600,89165247300,70100,70100,70100,70100,0
20241209,173500,89165247300,70100,70100,70100,70100,0
20241209,173400,89165247300,70100,70100,70100,70100,0
20241209,173300,89165247300,70100,70100,70100,70100,0
20241209,173200,89165247300,70100,70100,70100,70100,0
20241209,173100,89165247300,70100,70100,70100,70100,30259
20241209,173000,89165247300,70100,70100,70100,70100,0
20241209,172900,89165247300,70100,70100,70100,70100,0
20241209,172800,89165247300,70100,70100,70100,70100,0
20241209,172700,89165247300,70100,70100,70100,70100,0
20241209,172600,89165247300,70100,70100,70100,70100,0
20241209,172500,89165247300,70100,70100,70100,70100,0
20241209,172400,89165247300,70100,70100,70100,70100,0
20241209,172300,89165247300,70100,70100,70100,70100,0
20241209,172200,89165247300,70100,70100,70100,70100,0
20241209,172100,89165247300,70100,70100,70100,70100,0
20241209,172000,89165247300,70100,70100,70100,70100,0
20241209,171900,89165247300,70100,70100,70100,70100,0
20241209,171800,89165247300,70100,70100,70100,70100,0
20241209,171700,89165247300,70100,70100,70100,70100,0
20241209,171600,89165247300,70100,70100,70100,70100,0
20241209,171500,89165247300,70100,70100,70100,70100,0
20241209,171400,89165247300,70100,70100,70100,70100,0
20241209,171300,89165247300,70100,70100,70100,70100,0
20241209,171200,89165247300,70100,70100,70100,70100,0
20241209,171100,89165247300,70100,70100,70100,70100,0
20241209,171000,89165247300,70100,70100,70100,70100,0
20241209,170900,89165247300,70100,70100,70100,70100,0
20241209,170800,89165247300,70100,70100,70100,70100,0
20241209,170700,89165247300,70100,70100,70100,70100,0
20241209,170600,89165247300,70100,70100,70100,70100,0
20241209,170500,89165247300,70100,70100,70100,70100,0
20241209,170400,89165247300,70100,70100,70100,70100,0
20241209,170300,89165247300,70100,70100,70100,70100,0
20241209,170200,89165247300,70100,70100,70100,70100,0
20241209,170100,89165247300,70100,70100,70100,70100,30259
20241209,170000,89165247300,70100,70100,70100,70100,0
20241209,165900,89165247300,70100,70100,70100,70100,0
20241209,165800,89165247300,70100,70100,70100,70100,0
20241209,165700,89165247300,70100,70100,70100,70100,0
20241209,165600,89165247300,70100,70100,70100,70100,0
20241209,165500,89165247300,70100,70100,70100,70100,0
20241209,165400,89165247300,70100,70100,70100,70100,0
20241209,165300,89165247300,70100,70100,70100,70100,0
20241209,165200,89165247300,70100,70100,70100,70100,0
20241209,165100,89165247300,70100,70100,70100,70100,0
20241209,165000,89165247300,70100,70100,70100,70100,0
20241209,164900,89165247300,70100,70100,70100,70100,0
20241209,164800,89165247300,70100,70100,70100,70100,0
20241209,164700,89165247300,70100,70100,70100,70100,0
20241209,164600,89165247300,70100,70100,70100,70100,0
20241209,164500,89165247300,70100,70100,70100,70100,0
20241209,164400,89165247300,70100,70100,70100,70100,0
20241209,164300,89165247300,70100,70100,70100,70100,0
20241209,164200,89165247300,70100,70100,70100,70100,0
20241209,164100,89165247300,70100,70100,70100,70100,0
20241209,164000,89165247300,70100,70100,70100,70100,0
20241209,163900,89165247300,70100,70100,70100,70100,0
20241209,163800,89165247300,70100,70100,70100,70100,0
20241209,163700,89165247300,70100,70100,70100,70100,0
20241209,163600,89165247300,70100,70100,70100,70100,0
20241209,163500,89165247300,70100,70100,70100,70100,0
20241209,163400,89165247300,70100,70100,70100,70100,0
20241209,163300,89165247300,70100,70100,70100,70100,0
20241209,163200,89165247300,70100,70100,70100,70100,0
20241209,163100,89165247300,70100,70100,70100,70100,30259
20241209,163000,89165247300,70100,70100,70100,70100,0
20241209,162900,89165247300,70100,70100,70100,70100,0
20241209,162800,89165247300,70100,70100,70100,70100,0
20241209,162700,89165247300,70100,70100,70100,70100,0
20241209,162600,89165247300,70100,70100,70100,70100,0
20241209,162500,89165247300,70100,70100,70100,70100,0
20241209,162400,89165247300,70100,70100,70100,70100,0
20241209,162300,89165247300,70100,70100,70100,70100,0
20241209,162200,89165247300,70100,70100,70100,70100,0
20241209,162100,89165247300,70100,70100,70100,70100,0
20241209,162000,89165247300,70100,70100,70100,70100,0
20241209,161900,89165247300,70100,70100,70100,70100,0
20241209,161800,89165247300,70100,70100,70100,70100,0
20241209,161700,89165247300,70100,70100,70100,70100,0
20241209,161600,89165247300,70100,70100,70100,70100,0
20241209,161500,89165247300,70100,70100,70100,70100,0
20241209,161400,89165247300,70100,70100,70100,70100,0
20241209,161300,89165247300,70100,70100,70100,70100,0
20241209,161200,89165247300,70100,70100,70100,70100,0
20241209,161100,89165247300,70100,70100,70100,70100,0
20241209,161000,89165247300,70100,70100,70100,70100,0
20241209,160900,89165247300,70100,70100,70100,70100,0
20241209,160800,89165247300,70100,70100,70100,70100,0
20241209,160700,89165247300,70100,70100,70100,70100,0
20241209,160600,89165247300,70100,70100,70100,70100,0
20241209,160500,89165247300,70100,70100,70100,70100,0
20241209,160400,89165247300,70100,70100,70100,70100,0
20241209,160300,89165247300,70100,70100,70100,70100,0
20241209,160200,89165247300,70100,70100,70100,70100,0
20241209,160100,89165247300,70100,70100,70100,70100,30259
20241209,160000,89165247300,70100,70100,70100,70100,0
20241209,155900,89165247300,70100,70100,70100,70100,0
20241209,155800,89165247300,70100,70100,70100,70100,0
20241209,155700,89165247300,70100,70100,70100,70100,0
20241209,155600,89165247300,70100,70100,70100,70100,0
20241209,155500,89165247300,70100,70100,70100,70100,0
20241209,155400,89165247300,70100,70100,70100,70100,0
20241209,155300,89165247300,70100,70100,70100,70100,0
20241209,155200,89165247300,70100,70100,70100,70100,0
20241209,155100,89165247300,70100,70100,70100,70100,0
20241209,155000,89165247300,70100,70100,70100,70100,0
20241209,154900,89165247300,70100,70100,70100,70100,0
20241209,154800,89165247300,70100,70100,70100,70100,0
20241209,154700,89165247300,70100,70100,70100,70100,0
20241209,154600,89165247300,70100,70100,70100,70100,0
20241209,154500,89165247300,70100,70100,70100,70100,0
20241209,154400,89165247300,70100,70100,70100,70100,0
20241209,154300,89165247300,70100,70100,70100,70100,0
20241209,154200,89165247300,70100,70100,70100,70100,0
20241209,154100,89165247300,70100,70100,70100,70100,0
20241209,154000,89165247300,70100,70100,70100,70100,0
20241209,153900,89165247300,70100,70100,70100,70100,0
20241209,153800,89165247300,70100,70100,70100,70100,0
20241209,153700,89165247300,70100,70100,70100,70100,0
20241209,153600,89165247300,70100,70100,70100,70100,0
20241209,153500,89165247300,70100,70100,70100,70100,0
20241209,153400,89165247300,70100,70100,70100,70100,0
20241209,153300,89165247300,70100,70100,70100,70100,0
20241209,153200,89165247300,70100,70100,70100,70100,0
20241209,153100,89165247300,70100,70100,70100,70100,30259
20241209,153000,89165247300,70100,70100,70100,70100,30259
20241209,152900,87044091400,70100,70100,70100,70100,0
20241209,152800,87044091400,70100,70100,70100,70100,0
20241209,152700,87044091400,70100,70100,70100,70100,0
20241209,152600,87044091400,70100,70100,70100,70100,0
20241209,152500,87044091400,70100,70100,70100,70100,0
20241209,152400,87044091400,70100,70100,70100,70100,0
20241209,152300,87044091400,70100,70100,70100,70100,0
20241209,152200,87044091400,70100,70100,70100,70100,0
20241209,152100,87044091400,70100,70100,70100,70100,0
20241209,152000,87044091400,70100,70100,70100,70100,0
20241209,151900,87044091400,70100,70100,70100,70000,6796
20241209,151800,86568119900,70100,70000,70100,70000,3428
20241209,151700,86328021300,70000,70200,70200,70000,4638
20241209,151600,86003073500,70100,70200,70200,70100,5516
20241209,151500,85616333700,70100,70200,70300,70100,4027
20241209,151400,85333729400,70300,70300,70300,70200,2311
20241209,151300,85171467200,70200,70200,70300,70200,1744
20241209,151200,85048990000,70300,70100,70300,70100,3036
20241209,151100,84835859500,70200,70200,70300,70100,3135
20241209,151000,84615893900,70300,70300,70400,70200,1890
20241209,150900,84483035000,70400,70400,70500,70300,3417
20241209,150800,84242531000,70400,70600,70700,70400,1965
20241209,150700,84104081500,70600,70500,70700,70500,3883
20241209,150600,83830224700,70600,70600,70700,70500,2602
20241209,150500,83646445200,70700,70700,70700,70600,2389
20241209,150400,83477715800,70600,70700,70800,70600,2238
20241209,150300,83319534400,70700,70800,70800,70600,2063
20241209,150200,83173717900,70700,70800,70800,70600,2396
20241209,150100,83004340900,70900,70900,70900,70600,3315
20241209,150000,82769616700,70800,70700,70800,70600,5309
20241209,145900,82394430100,70800,70900,71000,70700,7628
20241209,145800,81853826300,70900,70500,71000,70500,8518
20241209,145700,81250541100,70700,70400,70700,70400,2053
20241209,145600,81105685500,70400,70700,70700,70400,2391
20241209,145500,80936976900,70600,70500,70700,70500,2655
20241209,145400,80749657100,70500,70400,70500,70300,773
20241209,145300,80695186100,70400,70300,70400,70200,2605
20241209,145200,80512029300,70200,70200,70300,70100,816
20241209,145100,80454722600,70100,70300,70400,70100,1006
20241209,145000,80384040400,70300,70000,70400,70000,3604
20241209,144900,80131199700,70000,70000,70100,70000,3481
20241209,144800,79887391000,70100,70100,70200,70000,3221
20241209,144700,79661634200,70100,70100,70200,70100,3242
20241209,144600,79434308900,70200,70200,70300,70200,1987
20241209,144500,79294808000,70300,70500,70500,70300,5612
20241209,144400,78899928600,70500,70300,70500,70300,6856
20241209,144300,78417006000,70400,70400,70400,70300,1987
20241209,144200,78277148400,70300,70300,70400,70300,1118
20241209,144100,78198451500,70400,70300,70400,70300,1695
20241209,144000,78079135300,70300,70400,70400,70200,2702
20241209,143900,77889176100,70300,70200,70400,70200,945
20241209,143800,77822743200,70200,70300,70300,70200,1980
20241209,143700,77683737100,70200,70300,70300,70200,856
20241209,143600,77623618100,70300,70400,70400,70300,3006
20241209,143500,77412193200,70300,70300,70400,70200,1899
20241209,143400,77278710200,70300,70200,70300,70200,843
20241209,143300,77219509300,70300,70200,70300,70200,626
20241209,143200,77175550300,70200,70300,70300,70200,546
20241209,143100,77137188200,70300,70200,70300,70200,2292
20241209,143000,76976285000,70300,70300,70300,70200,815
20241209,142900,76919058600,70300,70300,70400,70200,1652
20241209,142800,76802992100,70300,70200,70400,70100,2570
20241209,142700,76622525200,70200,70200,70400,70100,6177
20241209,142600,76188847300,70200,70200,70200,70100,1950
20241209,142500,76051981000,70200,70100,70300,70100,2078
20241209,142400,75906143000,70100,70100,70200,70000,1299
20241209,142300,75815021300,70100,70200,70300,70000,4490
20241209,142200,75500117100,70200,70600,70600,70200,3774
20241209,142100,75234421800,70600,70700,70700,70600,1071
20241209,142000,75158784000,70700,70600,70800,70600,2212
20241209,141900,75002339200,70600,70600,70700,70500,1754
20241209,141800,74878454100,70600,70500,70600,70500,1486
20241209,141700,74773583400,70600,70500,70600,70400,1389
20241209,141600,74675686700,70500,70500,70500,70400,222
20241209,141500,74660050900,70500,70400,70500,70400,1475
20241209,141400,74556100700,70500,70400,70600,70400,726
20241209,141300,74504948500,70400,70500,70700,70400,886
20241209,141200,74442463400,70400,70500,70600,70400,1016
20241209,141100,74370872300,70600,70600,70600,70500,1221
20241209,141000,74284735400,70600,70500,70700,70500,485
20241209,140900,74250513800,70500,70500,70700,70500,566
20241209,140800,74210584800,70600,70500,70600,70400,913
20241209,140700,74146158400,70500,70600,70600,70500,727
20241209,140600,74094896400,70600,70500,70600,70500,870
20241209,140500,74033547700,70600,70600,70600,70500,460
20241209,140400,74001089900,70500,70600,70600,70500,408
20241209,140300,73972317300,70600,70700,70700,70500,1203
20241209,140200,73887382200,70700,70700,70700,70600,617
20241209,140100,73843760800,70600,70600,70800,70600,341
20241209,140000,73819667100,70600,70700,70800,70600,431
20241209,135900,73789214600,70700,70800,70800,70700,1535
20241209,135800,73680638400,70700,70700,70800,70600,357
20241209,135700,73655382400,70800,70800,70800,70600,1321
20241209,135600,73561924800,70700,70800,70900,70700,670
20241209,135500,73514502300,70800,71000,71000,70800,3453
20241209,135400,73269849400,71000,71000,71000,70900,1160
20241209,135300,73187540800,71000,70700,71000,70700,2674
20241209,135200,72998067400,70700,70700,70800,70600,688
20241209,135100,72949390300,70700,70700,70800,70600,1050
20241209,135000,72875173300,70700,70800,70800,70600,1449
20241209,134900,72772756800,70800,70700,70800,70600,1070
20241209,134800,72697090300,70700,70600,70700,70500,1018
20241209,134700,72625215800,70500,70700,70700,70500,563
20241209,134600,72585470800,70700,70600,70700,70400,1133
20241209,134500,72505567300,70600,70600,70700,70400,1640
20241209,134400,72389816800,70600,70600,70700,70500,651
20241209,134300,72343859400,70600,70700,70700,70600,532
20241209,134200,72306296800,70600,70700,70700,70600,457
20241209,134100,72274028600,70700,70900,70900,70700,2123
20241209,134000,72123695000,70800,70900,70900,70800,1296
20241209,133900,72031931100,70900,70800,70900,70700,916
20241209,133800,71967026100,70800,70600,70900,70600,1801
20241209,133700,71839529100,70600,70600,70800,70600,880
20241209,133600,71777360000,70700,70600,70800,70600,1572
20241209,133500,71666133300,70600,70600,70600,70500,1091
20241209,133400,71589153500,70500,70300,70700,70300,2411
20241209,133300,71419148000,70400,70300,70400,70200,1459
20241209,133200,71316476700,70200,70300,70300,70200,206
20241209,133100,71302004500,70300,70300,70300,70200,1462
20241209,133000,71199308900,70200,70400,70500,70200,2168
20241209,132900,71046845700,70400,70400,70400,70300,210
20241209,132800,71032073700,70400,70500,70500,70300,622
20241209,132700,70988278100,70500,70500,70500,70400,755
20241209,132600,70935051900,70500,70400,70500,70300,1083
20241209,132500,70858768800,70400,70400,70400,70300,1492
20241209,132400,70753768700,70300,70400,70400,70300,639
20241209,132300,70708822500,70400,70400,70500,70300,1098
20241209,132200,70631528600,70400,70600,70600,70400,1470
20241209,132100,70527852700,70600,70800,70800,70600,600
20241209,132000,70485447600,70800,71100,71100,70700,8207
20241209,131900,69902823000,71100,71000,71200,71000,3439
20241209,131800,69658367100,71100,70900,71100,70900,2469
20241209,131700,69483070000,70800,70900,70900,70800,1361
20241209,131600,69386629800,70900,70900,71000,70800,7019
20241209,131500,68888960400,70800,70700,70800,70700,2136
20241209,131400,68737780300,70700,70700,70700,70600,1223
20241209,131300,68651357100,70700,70700,70700,70600,3746
20241209,131200,68386785500,70700,70400,70700,70400,4034
20241209,131100,68102190700,70400,70300,70400,70200,2299
20241209,131000,67940459600,70200,70200,70200,70100,633
20241209,130900,67896049000,70200,70100,70200,70000,451
20241209,130800,67864449100,70100,70300,70300,70000,1430
20241209,130700,67764061600,70300,69900,70300,69900,1856
20241209,130600,67634098600,70000,69800,70300,69600,10155
20241209,130500,66924423900,69800,69900,69900,69600,6045
20241209,130400,66502938900,69800,70000,70000,69800,2682
20241209,130300,66315529200,70000,70000,70100,69900,3067
20241209,130200,66100823300,70000,70200,70200,70000,2170
20241209,130100,65948672900,70100,70300,70300,70100,2021
20241209,130000,65806844800,70300,70300,70300,70100,618
20241209,125900,65763446800,70300,70200,70300,70100,1246
20241209,125800,65675940700,70200,70300,70300,70100,1171
20241209,125700,65593725700,70300,70300,70300,70200,1717
20241209,125600,65473178600,70200,70000,70300,69900,9815
20241209,125500,64785738000,70000,70000,70100,70000,1095
20241209,125400,64709041900,70000,70000,70200,70000,1624
20241209,125300,64595262500,70000,70000,70200,69900,3969
20241209,125200,64317405900,70000,70000,70200,70000,7132
20241209,125100,63817977600,70000,70400,70400,70000,13294
20241209,125000,62885277300,70300,70400,70600,70100,7334
20241209,124900,62369585500,70400,70500,70600,70400,1159
20241209,124800,62287878000,70500,70600,70600,70500,872
20241209,124700,62226401200,70600,70600,70700,70500,848
20241209,124600,62166544300,70600,70600,70700,70600,904
20241209,124500,62102703500,70600,70600,70700,70500,1145
20241209,124400,62021857900,70500,70600,70600,70500,538
20241209,124300,61983911700,70600,70600,70700,70500,904
20241209,124200,61920096400,70600,70700,70700,70600,797
20241209,124100,61863823100,70700,70500,70800,70300,3685
20241209,124000,61603375400,70300,70600,70700,70300,7432
20241209,123900,61079913500,70600,70500,70700,70500,3387
20241209,123800,60840921700,70500,70700,70800,70500,2186
20241209,123700,60686551100,70600,70800,70800,70600,2140
20241209,123600,60535317300,70700,70700,70800,70600,3003
20241209,123500,60323070900,70700,70800,70800,70700,1930
20241209,123400,60186607200,70800,70900,70900,70700,5157
20241209,123300,59821437300,71000,71000,71000,70900,1154
20241209,123200,59739561400,71000,71000,71000,70900,603
20241209,123100,59696797800,71000,70900,71000,70900,2027
20241209,123000,59553080700,70900,71000,71000,70900,803
20241209,122900,59496143700,71000,70900,71000,70900,1592
20241209,122800,59383267700,70900,71100,71200,70900,2163
20241209,122700,59229671700,71200,70900,71200,70900,2606
20241209,122600,59044658400,70900,71000,71100,70900,3232
20241209,122500,58815305800,71000,71100,71100,71000,2163
20241209,122400,58661641800,71100,71100,71200,71000,1363
20241209,122300,58564713000,71100,71100,71200,71100,769
20241209,122200,58510026900,71100,71100,71200,71000,683
20241209,122100,58461476800,71100,71400,71400,71000,5050
20241209,122000,58101842400,71400,71300,71400,71300,123
20241209,121900,58093070800,71300,71500,71500,71300,159
20241209,121800,58081726800,71300,71500,71500,71300,2033
20241209,121700,57936436300,71600,71600,71600,71500,197
20241209,121600,57922335300,71600,71700,71700,71500,1201
20241209,121500,57836380700,71600,71700,71800,71600,3051
20241209,121400,57617624200,71700,71800,71800,71700,507
20241209,121300,57581224000,71800,71800,71800,71700,424
20241209,121200,57550790400,71700,71800,71800,71700,1093
20241209,121100,57472337400,71700,71700,71700,71600,923
20241209,121000,57406159600,71700,71600,71700,71600,255
20241209,120900,57387885400,71600,71700,71700,71600,213
20241209,120800,57372617900,71600,71500,71700,71500,1745
20241209,120700,57247655900,71500,71500,71600,71500,1383
20241209,120600,57148642300,71500,71600,71700,71400,2267
20241209,120500,56986372300,71600,71500,71700,71500,3266
20241209,120400,56752448800,71500,71500,71600,71500,1017
20241209,120300,56679733100,71500,71500,71600,71400,2194
20241209,120200,56522901900,71500,71500,71600,71400,3508
20241209,120100,56272084900,71400,71400,71500,71400,209
20241209,120000,56257160400,71500,71400,71500,71300,610
20241209,115900,56213609800,71300,71300,71400,71300,71
20241209,115800,56208546200,71400,71400,71500,71300,2159
20241209,115700,56054397000,71400,71400,71500,71400,502
20241209,115600,56018553400,71400,71500,71500,71400,280
20241209,115500,55998559700,71400,71500,71500,71400,261
20241209,115400,55979918500,71400,71300,71400,71300,1240
20241209,115300,55891408800,71200,71200,71400,71200,2498
20241209,115200,55713312400,71300,71400,71500,71200,1099
20241209,115100,55634983100,71500,71400,71500,71300,1140
20241209,115000,55553553300,71500,71500,71500,71300,1243
20241209,114900,55464857400,71500,71600,71600,71500,931
20241209,114800,55398277600,71600,71500,71600,71500,2156
20241209,114700,55244103000,71600,71600,71600,71500,635
20241209,114600,55198685200,71600,71600,71600,71500,484
20241209,114500,55164071100,71500,71500,71600,71500,576
20241209,114400,55122838300,71600,71400,71600,71300,3873
20241209,114300,54846158100,71400,71300,71400,71300,342
20241209,114200,54821772900,71300,71200,71400,71200,1601
20241209,114100,54707673200,71200,71400,71400,71200,2006
20241209,114000,54564617600,71400,71300,71400,71300,456
20241209,113900,54532092400,71300,71300,71400,71300,855
20241209,113800,54471130200,71300,71300,71400,71300,1256
20241209,113700,54381492500,71300,71300,71400,71300,867
20241209,113600,54319600900,71300,71300,71400,71300,258
20241209,113500,54301204600,71400,71400,71500,71300,1399
20241209,113400,54201309300,71400,71500,71500,71400,182
20241209,113300,54188307400,71500,71500,71600,71400,3222
20241209,113200,53957940000,71500,71400,71500,71400,421
20241209,113100,53927874800,71400,71400,71500,71400,819
20241209,113000,53869397700,71400,71300,71500,71300,313
20241209,112900,53847049300,71300,71500,71500,71300,1293
20241209,112800,53754686300,71400,71200,71500,71200,3889
20241209,112700,53477156500,71200,71100,71200,71100,1172
20241209,112600,53393761000,71100,71200,71200,71100,2357
20241209,112500,53226071400,71200,71200,71300,71100,2388
20241209,112400,53056030200,71200,71100,71200,71100,2168
20241209,112300,52901766600,71100,71300,71300,71100,2061
20241209,112200,52755094900,71300,71400,71500,71300,1667
20241209,112100,52636187100,71500,71400,71500,71400,2250
20241209,112000,52475370000,71400,71500,71500,71400,410
20241209,111900,52446080800,71500,71400,71600,71400,2133
20241209,111800,52293590700,71500,71400,71500,71400,954
20241209,111700,52225420200,71400,71500,71500,71300,1514
20241209,111600,52117326100,71500,71500,71600,71400,1299
20241209,111500,52024447900,71400,71300,71500,71200,1566
20241209,111400,51912700100,71200,71200,71400,71100,3442
20241209,111300,51667664300,71100,71400,71400,71000,10550
20241209,111200,50917200800,71300,71500,71600,71300,14687
20241209,111100,49867310800,71500,71600,71700,71500,5770
20241209,111000,49454184100,71600,71700,71800,71600,1526
20241209,110900,49344779400,71700,71700,71800,71600,2328
20241209,110800,49177868500,71700,71800,71800,71700,300
20241209,110700,49156349300,71800,71700,71800,71700,1908
20241209,110600,49019521800,71700,71800,71800,71700,1533
20241209,110500,48909464500,71800,71900,71900,71800,670
20241209,110400,48861349400,71900,71900,71900,71800,1603
20241209,110300,48746153200,71800,71800,71900,71800,829
20241209,110200,48686588800,71800,71900,71900,71800,525
20241209,110100,48648854300,71900,71800,71900,71800,2106
20241209,110000,48497571600,71900,71700,71900,71700,1526
20241209,105900,48387995500,71700,71700,71800,71600,1083
20241209,105800,48310343400,71700,71600,71700,71500,2131
20241209,105700,48157739500,71600,71700,71700,71600,1826
20241209,105600,48026938400,71700,71600,71700,71600,1403
20241209,105500,47926453200,71600,71600,71700,71500,6851
20241209,105400,47435879700,71600,71700,71700,71600,624
20241209,105300,47391198900,71700,71600,71800,71600,2056
20241209,105200,47243822000,71700,71600,71700,71600,1614
20241209,105100,47128186400,71600,71600,71700,71500,4019
20241209,105000,46840436900,71600,71700,71700,71600,2443
20241209,104900,46665366800,71800,71800,71900,71700,850
20241209,104800,46604345100,71700,71800,71900,71700,2623
20241209,104700,46416203800,71800,71800,71900,71800,2369
20241209,104600,46246085900,71900,71800,71900,71800,1181
20241209,104500,46161281200,71900,71800,71900,71800,1893
20241209,104400,46025353600,71800,72000,72000,71800,2242
20241209,104300,45864041200,72000,72000,72100,71800,2696
20241209,104200,45670060200,72000,72100,72100,71900,2384
20241209,104100,45498480300,72100,72200,72300,72100,2150
20241209,104000,45343396500,72300,72300,72300,72200,1868
20241209,103900,45208520300,72200,72300,72400,72200,1119
20241209,103800,45127618700,72300,72400,72400,72200,1378
20241209,103700,45027950400,72400,72300,72500,72300,2251
20241209,103600,44865009900,72400,72400,72400,72300,1326
20241209,103500,44769024200,72400,72500,72500,72400,4212
20241209,103400,44463695300,72500,72600,72700,72400,4731
20241209,103300,44120373700,72600,72800,72900,72500,10338
20241209,103200,43368705700,72800,72700,72800,72600,10006
20241209,103100,42641079000,72700,72500,72700,72400,6761
20241209,103000,42150437600,72400,72400,72500,72300,5430
20241209,102900,41757037500,72400,72300,72400,72300,4520
20241209,102800,41429818000,72300,72400,72400,72300,2176
20241209,102700,41272444000,72400,72300,72400,72200,5337
20241209,102600,40886478600,72300,72200,72300,72200,1701
20241209,102500,40763538700,72300,72300,72300,72200,1379
20241209,102400,40663860600,72300,72100,72300,72100,4114
20241209,102300,40366842700,72200,72000,72200,72000,2127
20241209,102200,40213424000,72100,72000,72100,72000,2807
20241209,102100,40011150500,72100,72100,72100,72000,993
20241209,102000,39939601400,72100,72000,72100,72000,1294
20241209,101900,39846344700,72000,72100,72100,72000,4178
20241209,101800,39545165800,72100,72100,72100,72000,1921
20241209,101700,39406808700,72000,72100,72100,72000,332
20241209,101600,39382890200,72100,72000,72100,71900,1891
20241209,101500,39246733900,72000,72000,72000,71900,1130
20241209,101400,39165423300,71900,72000,72100,71900,1800
20241209,101300,39035807300,72000,71900,72000,71900,2255
20241209,101200,38873570000,72000,71700,72000,71600,1760
20241209,101100,38747267300,71600,71700,71800,71600,941
20241209,101000,38679810300,71700,71800,71800,71500,13139
20241209,100900,37739403400,71700,71800,71800,71700,3111
20241209,100800,37516093100,71800,72100,72200,71800,4365
20241209,100700,37201866200,72200,72100,72200,72100,1482
20241209,100600,37095002700,72100,72100,72200,72100,3343
20241209,100500,36853935700,72100,72100,72200,72100,2237
20241209,100400,36692542100,72100,72200,72300,72000,4359
20241209,100300,36377977600,72200,72300,72300,72200,2906
20241209,100200,36168105800,72300,72300,72300,72200,2220
20241209,100100,36007649700,72300,72100,72300,72100,4301
20241209,100000,35697159500,72100,72300,72300,72100,5397
20241209,095900,35307602100,72300,72200,72300,72200,2919
20241209,095800,35096640200,72300,72200,72300,72200,3162
20241209,095700,34868181800,72300,72100,72300,72100,6568
20241209,095600,34393955500,72100,72000,72200,72000,7089
20241209,095500,33882994100,72000,71900,72000,71800,4363
20241209,095400,33569216500,71800,71900,71900,71800,1334
20241209,095300,33473372100,71900,71800,71900,71800,1881
20241209,095200,33338150100,71800,71900,71900,71800,946
20241209,095100,33270197900,71800,71900,71900,71800,1171
20241209,095000,33186087900,71800,72000,72100,71800,4193
20241209,094900,32884497100,72000,71900,72100,71900,5064
20241209,094800,32519834300,71900,72000,72000,71900,1730
20241209,094700,32395341800,72000,72000,72200,71900,5373
20241209,094600,32008187200,72100,72000,72100,71900,4380
20241209,094500,31692762200,72000,71800,72000,71800,1427
20241209,094400,31590142100,71900,71600,71900,71600,3703
20241209,094300,31324555000,71700,71700,71800,71600,2424
20241209,094200,31150688900,71800,72100,72200,71700,7722
20241209,094100,30595445400,72100,72200,72200,72000,14669
20241209,094000,29537229600,72200,72000,72200,72000,5526
20241209,093900,29138667400,72100,71900,72100,71900,6534
20241209,093800,28668448800,71900,71800,72000,71700,3755
20241209,093700,28398511200,71900,71700,71900,71500,7594
20241209,093600,27853888200,71700,71500,71700,71500,4244
20241209,093500,27549992300,71600,71800,71800,71500,3461
20241209,093400,27302099700,71700,72000,72100,71600,8802
20241209,093300,26669907100,72100,72000,72300,71900,20870
20241209,093200,25165463300,71900,71400,72000,71300,29010
20241209,093100,23087848100,71400,71000,71400,70900,9476
20241209,093000,22413775500,71000,71100,71100,70900,4215
20241209,092900,22114469400,71000,71200,71300,71000,11734
20241209,092800,21279185800,71200,71000,71300,70900,11975
20241209,092700,20428449900,71000,70800,71200,70800,10751
20241209,092600,19665086300,70900,70800,71000,70700,5396
20241209,092500,19282889400,70600,70900,70900,70600,8432
20241209,092400,18686505600,70900,71000,71000,70800,5049
20241209,092300,18328347700,71000,70700,71000,70700,4637
20241209,092200,17999798600,70700,70800,70900,70700,4575
20241209,092100,17676060900,70800,71200,71200,70800,6616
20241209,092000,17206904700,71200,71600,71600,71100,5531
20241209,091900,16812468600,71500,71400,71700,71300,21000
20241209,091800,15309913400,71400,71300,71400,71100,9550
20241209,091700,14629272200,71300,70800,71300,70700,11146
20241209,091600,13837472800,70900,71000,71100,70800,5093
20241209,091500,13476067300,71000,71200,71400,71000,17728
20241209,091400,12213316800,71200,71000,71200,70900,14341
20241209,091300,11194443200,71000,70700,71000,70700,13304
20241209,091200,10251651000,70700,70500,70800,70400,8913
20241209,091100,9621765700,70500,70000,70500,70000,9403
20241209,091000,8961062000,70100,70300,70400,70000,8008
20241209,090900,8399482100,70300,70400,70500,70100,3922
20241209,090800,8123724900,70400,70100,70500,70100,8053
20241209,090700,7557464200,70100,70000,70200,69600,7607
20241209,090600,7025467400,69900,70300,70300,69800,8529
20241209,090500,6428143800,70300,70000,70400,69900,6334
20241209,090400,5983161100,70200,69900,70300,69700,14189
20241209,090300,4990499400,69900,69500,70000,69500,11842
20241209,090200,4163973900,69900,69800,69900,69500,10023
20241209,090100,3465184300,69800,69100,69800,69000,18810
20241209,090000,2160233900,69100,70000,70200,69100,29993
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200100 89165247300 70100 70100 70100 70100 30259
3 20241209 200000 89165247300 70100 70100 70100 70100 0
4 20241209 195900 89165247300 70100 70100 70100 70100 0
5 20241209 195800 89165247300 70100 70100 70100 70100 0
6 20241209 195700 89165247300 70100 70100 70100 70100 0
7 20241209 195600 89165247300 70100 70100 70100 70100 0
8 20241209 195500 89165247300 70100 70100 70100 70100 0
9 20241209 195400 89165247300 70100 70100 70100 70100 0
10 20241209 195300 89165247300 70100 70100 70100 70100 0
11 20241209 195200 89165247300 70100 70100 70100 70100 0
12 20241209 195100 89165247300 70100 70100 70100 70100 0
13 20241209 195000 89165247300 70100 70100 70100 70100 0
14 20241209 194900 89165247300 70100 70100 70100 70100 0
15 20241209 194800 89165247300 70100 70100 70100 70100 0
16 20241209 194700 89165247300 70100 70100 70100 70100 0
17 20241209 194600 89165247300 70100 70100 70100 70100 0
18 20241209 194500 89165247300 70100 70100 70100 70100 0
19 20241209 194400 89165247300 70100 70100 70100 70100 0
20 20241209 194300 89165247300 70100 70100 70100 70100 0
21 20241209 194200 89165247300 70100 70100 70100 70100 0
22 20241209 194100 89165247300 70100 70100 70100 70100 0
23 20241209 194000 89165247300 70100 70100 70100 70100 0
24 20241209 193900 89165247300 70100 70100 70100 70100 0
25 20241209 193800 89165247300 70100 70100 70100 70100 0
26 20241209 193700 89165247300 70100 70100 70100 70100 0
27 20241209 193600 89165247300 70100 70100 70100 70100 0
28 20241209 193500 89165247300 70100 70100 70100 70100 0
29 20241209 193400 89165247300 70100 70100 70100 70100 0
30 20241209 193300 89165247300 70100 70100 70100 70100 0
31 20241209 193200 89165247300 70100 70100 70100 70100 0
32 20241209 193100 89165247300 70100 70100 70100 70100 30259
33 20241209 193000 89165247300 70100 70100 70100 70100 0
34 20241209 192900 89165247300 70100 70100 70100 70100 0
35 20241209 192800 89165247300 70100 70100 70100 70100 0
36 20241209 192700 89165247300 70100 70100 70100 70100 0
37 20241209 192600 89165247300 70100 70100 70100 70100 0
38 20241209 192500 89165247300 70100 70100 70100 70100 0
39 20241209 192400 89165247300 70100 70100 70100 70100 0
40 20241209 192300 89165247300 70100 70100 70100 70100 0
41 20241209 192200 89165247300 70100 70100 70100 70100 0
42 20241209 192100 89165247300 70100 70100 70100 70100 0
43 20241209 192000 89165247300 70100 70100 70100 70100 0
44 20241209 191900 89165247300 70100 70100 70100 70100 0
45 20241209 191800 89165247300 70100 70100 70100 70100 0
46 20241209 191700 89165247300 70100 70100 70100 70100 0
47 20241209 191600 89165247300 70100 70100 70100 70100 0
48 20241209 191500 89165247300 70100 70100 70100 70100 0
49 20241209 191400 89165247300 70100 70100 70100 70100 0
50 20241209 191300 89165247300 70100 70100 70100 70100 0
51 20241209 191200 89165247300 70100 70100 70100 70100 0
52 20241209 191100 89165247300 70100 70100 70100 70100 0
53 20241209 191000 89165247300 70100 70100 70100 70100 0
54 20241209 190900 89165247300 70100 70100 70100 70100 0
55 20241209 190800 89165247300 70100 70100 70100 70100 0
56 20241209 190700 89165247300 70100 70100 70100 70100 0
57 20241209 190600 89165247300 70100 70100 70100 70100 0
58 20241209 190500 89165247300 70100 70100 70100 70100 0
59 20241209 190400 89165247300 70100 70100 70100 70100 0
60 20241209 190300 89165247300 70100 70100 70100 70100 0
61 20241209 190200 89165247300 70100 70100 70100 70100 0
62 20241209 190100 89165247300 70100 70100 70100 70100 30259
63 20241209 190000 89165247300 70100 70100 70100 70100 0
64 20241209 185900 89165247300 70100 70100 70100 70100 0
65 20241209 185800 89165247300 70100 70100 70100 70100 0
66 20241209 185700 89165247300 70100 70100 70100 70100 0
67 20241209 185600 89165247300 70100 70100 70100 70100 0
68 20241209 185500 89165247300 70100 70100 70100 70100 0
69 20241209 185400 89165247300 70100 70100 70100 70100 0
70 20241209 185300 89165247300 70100 70100 70100 70100 0
71 20241209 185200 89165247300 70100 70100 70100 70100 0
72 20241209 185100 89165247300 70100 70100 70100 70100 0
73 20241209 185000 89165247300 70100 70100 70100 70100 0
74 20241209 184900 89165247300 70100 70100 70100 70100 0
75 20241209 184800 89165247300 70100 70100 70100 70100 0
76 20241209 184700 89165247300 70100 70100 70100 70100 0
77 20241209 184600 89165247300 70100 70100 70100 70100 0
78 20241209 184500 89165247300 70100 70100 70100 70100 0
79 20241209 184400 89165247300 70100 70100 70100 70100 0
80 20241209 184300 89165247300 70100 70100 70100 70100 0
81 20241209 184200 89165247300 70100 70100 70100 70100 0
82 20241209 184100 89165247300 70100 70100 70100 70100 0
83 20241209 184000 89165247300 70100 70100 70100 70100 0
84 20241209 183900 89165247300 70100 70100 70100 70100 0
85 20241209 183800 89165247300 70100 70100 70100 70100 0
86 20241209 183700 89165247300 70100 70100 70100 70100 0
87 20241209 183600 89165247300 70100 70100 70100 70100 0
88 20241209 183500 89165247300 70100 70100 70100 70100 0
89 20241209 183400 89165247300 70100 70100 70100 70100 0
90 20241209 183300 89165247300 70100 70100 70100 70100 0
91 20241209 183200 89165247300 70100 70100 70100 70100 0
92 20241209 183100 89165247300 70100 70100 70100 70100 30259
93 20241209 183000 89165247300 70100 70100 70100 70100 0
94 20241209 182900 89165247300 70100 70100 70100 70100 0
95 20241209 182800 89165247300 70100 70100 70100 70100 0
96 20241209 182700 89165247300 70100 70100 70100 70100 0
97 20241209 182600 89165247300 70100 70100 70100 70100 0
98 20241209 182500 89165247300 70100 70100 70100 70100 0
99 20241209 182400 89165247300 70100 70100 70100 70100 0
100 20241209 182300 89165247300 70100 70100 70100 70100 0
101 20241209 182200 89165247300 70100 70100 70100 70100 0
102 20241209 182100 89165247300 70100 70100 70100 70100 0
103 20241209 182000 89165247300 70100 70100 70100 70100 0
104 20241209 181900 89165247300 70100 70100 70100 70100 0
105 20241209 181800 89165247300 70100 70100 70100 70100 0
106 20241209 181700 89165247300 70100 70100 70100 70100 0
107 20241209 181600 89165247300 70100 70100 70100 70100 0
108 20241209 181500 89165247300 70100 70100 70100 70100 0
109 20241209 181400 89165247300 70100 70100 70100 70100 0
110 20241209 181300 89165247300 70100 70100 70100 70100 0
111 20241209 181200 89165247300 70100 70100 70100 70100 0
112 20241209 181100 89165247300 70100 70100 70100 70100 0
113 20241209 181000 89165247300 70100 70100 70100 70100 0
114 20241209 180900 89165247300 70100 70100 70100 70100 0
115 20241209 180800 89165247300 70100 70100 70100 70100 0
116 20241209 180700 89165247300 70100 70100 70100 70100 0
117 20241209 180600 89165247300 70100 70100 70100 70100 0
118 20241209 180500 89165247300 70100 70100 70100 70100 0
119 20241209 180400 89165247300 70100 70100 70100 70100 0
120 20241209 180300 89165247300 70100 70100 70100 70100 0
121 20241209 180200 89165247300 70100 70100 70100 70100 0
122 20241209 180100 89165247300 70100 70100 70100 70100 30259
123 20241209 180000 89165247300 70100 70100 70100 70100 0
124 20241209 175900 89165247300 70100 70100 70100 70100 0
125 20241209 175800 89165247300 70100 70100 70100 70100 0
126 20241209 175700 89165247300 70100 70100 70100 70100 0
127 20241209 175600 89165247300 70100 70100 70100 70100 0
128 20241209 175500 89165247300 70100 70100 70100 70100 0
129 20241209 175400 89165247300 70100 70100 70100 70100 0
130 20241209 175300 89165247300 70100 70100 70100 70100 0
131 20241209 175200 89165247300 70100 70100 70100 70100 0
132 20241209 175100 89165247300 70100 70100 70100 70100 0
133 20241209 175000 89165247300 70100 70100 70100 70100 0
134 20241209 174900 89165247300 70100 70100 70100 70100 0
135 20241209 174800 89165247300 70100 70100 70100 70100 0
136 20241209 174700 89165247300 70100 70100 70100 70100 0
137 20241209 174600 89165247300 70100 70100 70100 70100 0
138 20241209 174500 89165247300 70100 70100 70100 70100 0
139 20241209 174400 89165247300 70100 70100 70100 70100 0
140 20241209 174300 89165247300 70100 70100 70100 70100 0
141 20241209 174200 89165247300 70100 70100 70100 70100 0
142 20241209 174100 89165247300 70100 70100 70100 70100 0
143 20241209 174000 89165247300 70100 70100 70100 70100 0
144 20241209 173900 89165247300 70100 70100 70100 70100 0
145 20241209 173800 89165247300 70100 70100 70100 70100 0
146 20241209 173700 89165247300 70100 70100 70100 70100 0
147 20241209 173600 89165247300 70100 70100 70100 70100 0
148 20241209 173500 89165247300 70100 70100 70100 70100 0
149 20241209 173400 89165247300 70100 70100 70100 70100 0
150 20241209 173300 89165247300 70100 70100 70100 70100 0
151 20241209 173200 89165247300 70100 70100 70100 70100 0
152 20241209 173100 89165247300 70100 70100 70100 70100 30259
153 20241209 173000 89165247300 70100 70100 70100 70100 0
154 20241209 172900 89165247300 70100 70100 70100 70100 0
155 20241209 172800 89165247300 70100 70100 70100 70100 0
156 20241209 172700 89165247300 70100 70100 70100 70100 0
157 20241209 172600 89165247300 70100 70100 70100 70100 0
158 20241209 172500 89165247300 70100 70100 70100 70100 0
159 20241209 172400 89165247300 70100 70100 70100 70100 0
160 20241209 172300 89165247300 70100 70100 70100 70100 0
161 20241209 172200 89165247300 70100 70100 70100 70100 0
162 20241209 172100 89165247300 70100 70100 70100 70100 0
163 20241209 172000 89165247300 70100 70100 70100 70100 0
164 20241209 171900 89165247300 70100 70100 70100 70100 0
165 20241209 171800 89165247300 70100 70100 70100 70100 0
166 20241209 171700 89165247300 70100 70100 70100 70100 0
167 20241209 171600 89165247300 70100 70100 70100 70100 0
168 20241209 171500 89165247300 70100 70100 70100 70100 0
169 20241209 171400 89165247300 70100 70100 70100 70100 0
170 20241209 171300 89165247300 70100 70100 70100 70100 0
171 20241209 171200 89165247300 70100 70100 70100 70100 0
172 20241209 171100 89165247300 70100 70100 70100 70100 0
173 20241209 171000 89165247300 70100 70100 70100 70100 0
174 20241209 170900 89165247300 70100 70100 70100 70100 0
175 20241209 170800 89165247300 70100 70100 70100 70100 0
176 20241209 170700 89165247300 70100 70100 70100 70100 0
177 20241209 170600 89165247300 70100 70100 70100 70100 0
178 20241209 170500 89165247300 70100 70100 70100 70100 0
179 20241209 170400 89165247300 70100 70100 70100 70100 0
180 20241209 170300 89165247300 70100 70100 70100 70100 0
181 20241209 170200 89165247300 70100 70100 70100 70100 0
182 20241209 170100 89165247300 70100 70100 70100 70100 30259
183 20241209 170000 89165247300 70100 70100 70100 70100 0
184 20241209 165900 89165247300 70100 70100 70100 70100 0
185 20241209 165800 89165247300 70100 70100 70100 70100 0
186 20241209 165700 89165247300 70100 70100 70100 70100 0
187 20241209 165600 89165247300 70100 70100 70100 70100 0
188 20241209 165500 89165247300 70100 70100 70100 70100 0
189 20241209 165400 89165247300 70100 70100 70100 70100 0
190 20241209 165300 89165247300 70100 70100 70100 70100 0
191 20241209 165200 89165247300 70100 70100 70100 70100 0
192 20241209 165100 89165247300 70100 70100 70100 70100 0
193 20241209 165000 89165247300 70100 70100 70100 70100 0
194 20241209 164900 89165247300 70100 70100 70100 70100 0
195 20241209 164800 89165247300 70100 70100 70100 70100 0
196 20241209 164700 89165247300 70100 70100 70100 70100 0
197 20241209 164600 89165247300 70100 70100 70100 70100 0
198 20241209 164500 89165247300 70100 70100 70100 70100 0
199 20241209 164400 89165247300 70100 70100 70100 70100 0
200 20241209 164300 89165247300 70100 70100 70100 70100 0
201 20241209 164200 89165247300 70100 70100 70100 70100 0
202 20241209 164100 89165247300 70100 70100 70100 70100 0
203 20241209 164000 89165247300 70100 70100 70100 70100 0
204 20241209 163900 89165247300 70100 70100 70100 70100 0
205 20241209 163800 89165247300 70100 70100 70100 70100 0
206 20241209 163700 89165247300 70100 70100 70100 70100 0
207 20241209 163600 89165247300 70100 70100 70100 70100 0
208 20241209 163500 89165247300 70100 70100 70100 70100 0
209 20241209 163400 89165247300 70100 70100 70100 70100 0
210 20241209 163300 89165247300 70100 70100 70100 70100 0
211 20241209 163200 89165247300 70100 70100 70100 70100 0
212 20241209 163100 89165247300 70100 70100 70100 70100 30259
213 20241209 163000 89165247300 70100 70100 70100 70100 0
214 20241209 162900 89165247300 70100 70100 70100 70100 0
215 20241209 162800 89165247300 70100 70100 70100 70100 0
216 20241209 162700 89165247300 70100 70100 70100 70100 0
217 20241209 162600 89165247300 70100 70100 70100 70100 0
218 20241209 162500 89165247300 70100 70100 70100 70100 0
219 20241209 162400 89165247300 70100 70100 70100 70100 0
220 20241209 162300 89165247300 70100 70100 70100 70100 0
221 20241209 162200 89165247300 70100 70100 70100 70100 0
222 20241209 162100 89165247300 70100 70100 70100 70100 0
223 20241209 162000 89165247300 70100 70100 70100 70100 0
224 20241209 161900 89165247300 70100 70100 70100 70100 0
225 20241209 161800 89165247300 70100 70100 70100 70100 0
226 20241209 161700 89165247300 70100 70100 70100 70100 0
227 20241209 161600 89165247300 70100 70100 70100 70100 0
228 20241209 161500 89165247300 70100 70100 70100 70100 0
229 20241209 161400 89165247300 70100 70100 70100 70100 0
230 20241209 161300 89165247300 70100 70100 70100 70100 0
231 20241209 161200 89165247300 70100 70100 70100 70100 0
232 20241209 161100 89165247300 70100 70100 70100 70100 0
233 20241209 161000 89165247300 70100 70100 70100 70100 0
234 20241209 160900 89165247300 70100 70100 70100 70100 0
235 20241209 160800 89165247300 70100 70100 70100 70100 0
236 20241209 160700 89165247300 70100 70100 70100 70100 0
237 20241209 160600 89165247300 70100 70100 70100 70100 0
238 20241209 160500 89165247300 70100 70100 70100 70100 0
239 20241209 160400 89165247300 70100 70100 70100 70100 0
240 20241209 160300 89165247300 70100 70100 70100 70100 0
241 20241209 160200 89165247300 70100 70100 70100 70100 0
242 20241209 160100 89165247300 70100 70100 70100 70100 30259
243 20241209 160000 89165247300 70100 70100 70100 70100 0
244 20241209 155900 89165247300 70100 70100 70100 70100 0
245 20241209 155800 89165247300 70100 70100 70100 70100 0
246 20241209 155700 89165247300 70100 70100 70100 70100 0
247 20241209 155600 89165247300 70100 70100 70100 70100 0
248 20241209 155500 89165247300 70100 70100 70100 70100 0
249 20241209 155400 89165247300 70100 70100 70100 70100 0
250 20241209 155300 89165247300 70100 70100 70100 70100 0
251 20241209 155200 89165247300 70100 70100 70100 70100 0
252 20241209 155100 89165247300 70100 70100 70100 70100 0
253 20241209 155000 89165247300 70100 70100 70100 70100 0
254 20241209 154900 89165247300 70100 70100 70100 70100 0
255 20241209 154800 89165247300 70100 70100 70100 70100 0
256 20241209 154700 89165247300 70100 70100 70100 70100 0
257 20241209 154600 89165247300 70100 70100 70100 70100 0
258 20241209 154500 89165247300 70100 70100 70100 70100 0
259 20241209 154400 89165247300 70100 70100 70100 70100 0
260 20241209 154300 89165247300 70100 70100 70100 70100 0
261 20241209 154200 89165247300 70100 70100 70100 70100 0
262 20241209 154100 89165247300 70100 70100 70100 70100 0
263 20241209 154000 89165247300 70100 70100 70100 70100 0
264 20241209 153900 89165247300 70100 70100 70100 70100 0
265 20241209 153800 89165247300 70100 70100 70100 70100 0
266 20241209 153700 89165247300 70100 70100 70100 70100 0
267 20241209 153600 89165247300 70100 70100 70100 70100 0
268 20241209 153500 89165247300 70100 70100 70100 70100 0
269 20241209 153400 89165247300 70100 70100 70100 70100 0
270 20241209 153300 89165247300 70100 70100 70100 70100 0
271 20241209 153200 89165247300 70100 70100 70100 70100 0
272 20241209 153100 89165247300 70100 70100 70100 70100 30259
273 20241209 153000 89165247300 70100 70100 70100 70100 30259
274 20241209 152900 87044091400 70100 70100 70100 70100 0
275 20241209 152800 87044091400 70100 70100 70100 70100 0
276 20241209 152700 87044091400 70100 70100 70100 70100 0
277 20241209 152600 87044091400 70100 70100 70100 70100 0
278 20241209 152500 87044091400 70100 70100 70100 70100 0
279 20241209 152400 87044091400 70100 70100 70100 70100 0
280 20241209 152300 87044091400 70100 70100 70100 70100 0
281 20241209 152200 87044091400 70100 70100 70100 70100 0
282 20241209 152100 87044091400 70100 70100 70100 70100 0
283 20241209 152000 87044091400 70100 70100 70100 70100 0
284 20241209 151900 87044091400 70100 70100 70100 70000 6796
285 20241209 151800 86568119900 70100 70000 70100 70000 3428
286 20241209 151700 86328021300 70000 70200 70200 70000 4638
287 20241209 151600 86003073500 70100 70200 70200 70100 5516
288 20241209 151500 85616333700 70100 70200 70300 70100 4027
289 20241209 151400 85333729400 70300 70300 70300 70200 2311
290 20241209 151300 85171467200 70200 70200 70300 70200 1744
291 20241209 151200 85048990000 70300 70100 70300 70100 3036
292 20241209 151100 84835859500 70200 70200 70300 70100 3135
293 20241209 151000 84615893900 70300 70300 70400 70200 1890
294 20241209 150900 84483035000 70400 70400 70500 70300 3417
295 20241209 150800 84242531000 70400 70600 70700 70400 1965
296 20241209 150700 84104081500 70600 70500 70700 70500 3883
297 20241209 150600 83830224700 70600 70600 70700 70500 2602
298 20241209 150500 83646445200 70700 70700 70700 70600 2389
299 20241209 150400 83477715800 70600 70700 70800 70600 2238
300 20241209 150300 83319534400 70700 70800 70800 70600 2063
301 20241209 150200 83173717900 70700 70800 70800 70600 2396
302 20241209 150100 83004340900 70900 70900 70900 70600 3315
303 20241209 150000 82769616700 70800 70700 70800 70600 5309
304 20241209 145900 82394430100 70800 70900 71000 70700 7628
305 20241209 145800 81853826300 70900 70500 71000 70500 8518
306 20241209 145700 81250541100 70700 70400 70700 70400 2053
307 20241209 145600 81105685500 70400 70700 70700 70400 2391
308 20241209 145500 80936976900 70600 70500 70700 70500 2655
309 20241209 145400 80749657100 70500 70400 70500 70300 773
310 20241209 145300 80695186100 70400 70300 70400 70200 2605
311 20241209 145200 80512029300 70200 70200 70300 70100 816
312 20241209 145100 80454722600 70100 70300 70400 70100 1006
313 20241209 145000 80384040400 70300 70000 70400 70000 3604
314 20241209 144900 80131199700 70000 70000 70100 70000 3481
315 20241209 144800 79887391000 70100 70100 70200 70000 3221
316 20241209 144700 79661634200 70100 70100 70200 70100 3242
317 20241209 144600 79434308900 70200 70200 70300 70200 1987
318 20241209 144500 79294808000 70300 70500 70500 70300 5612
319 20241209 144400 78899928600 70500 70300 70500 70300 6856
320 20241209 144300 78417006000 70400 70400 70400 70300 1987
321 20241209 144200 78277148400 70300 70300 70400 70300 1118
322 20241209 144100 78198451500 70400 70300 70400 70300 1695
323 20241209 144000 78079135300 70300 70400 70400 70200 2702
324 20241209 143900 77889176100 70300 70200 70400 70200 945
325 20241209 143800 77822743200 70200 70300 70300 70200 1980
326 20241209 143700 77683737100 70200 70300 70300 70200 856
327 20241209 143600 77623618100 70300 70400 70400 70300 3006
328 20241209 143500 77412193200 70300 70300 70400 70200 1899
329 20241209 143400 77278710200 70300 70200 70300 70200 843
330 20241209 143300 77219509300 70300 70200 70300 70200 626
331 20241209 143200 77175550300 70200 70300 70300 70200 546
332 20241209 143100 77137188200 70300 70200 70300 70200 2292
333 20241209 143000 76976285000 70300 70300 70300 70200 815
334 20241209 142900 76919058600 70300 70300 70400 70200 1652
335 20241209 142800 76802992100 70300 70200 70400 70100 2570
336 20241209 142700 76622525200 70200 70200 70400 70100 6177
337 20241209 142600 76188847300 70200 70200 70200 70100 1950
338 20241209 142500 76051981000 70200 70100 70300 70100 2078
339 20241209 142400 75906143000 70100 70100 70200 70000 1299
340 20241209 142300 75815021300 70100 70200 70300 70000 4490
341 20241209 142200 75500117100 70200 70600 70600 70200 3774
342 20241209 142100 75234421800 70600 70700 70700 70600 1071
343 20241209 142000 75158784000 70700 70600 70800 70600 2212
344 20241209 141900 75002339200 70600 70600 70700 70500 1754
345 20241209 141800 74878454100 70600 70500 70600 70500 1486
346 20241209 141700 74773583400 70600 70500 70600 70400 1389
347 20241209 141600 74675686700 70500 70500 70500 70400 222
348 20241209 141500 74660050900 70500 70400 70500 70400 1475
349 20241209 141400 74556100700 70500 70400 70600 70400 726
350 20241209 141300 74504948500 70400 70500 70700 70400 886
351 20241209 141200 74442463400 70400 70500 70600 70400 1016
352 20241209 141100 74370872300 70600 70600 70600 70500 1221
353 20241209 141000 74284735400 70600 70500 70700 70500 485
354 20241209 140900 74250513800 70500 70500 70700 70500 566
355 20241209 140800 74210584800 70600 70500 70600 70400 913
356 20241209 140700 74146158400 70500 70600 70600 70500 727
357 20241209 140600 74094896400 70600 70500 70600 70500 870
358 20241209 140500 74033547700 70600 70600 70600 70500 460
359 20241209 140400 74001089900 70500 70600 70600 70500 408
360 20241209 140300 73972317300 70600 70700 70700 70500 1203
361 20241209 140200 73887382200 70700 70700 70700 70600 617
362 20241209 140100 73843760800 70600 70600 70800 70600 341
363 20241209 140000 73819667100 70600 70700 70800 70600 431
364 20241209 135900 73789214600 70700 70800 70800 70700 1535
365 20241209 135800 73680638400 70700 70700 70800 70600 357
366 20241209 135700 73655382400 70800 70800 70800 70600 1321
367 20241209 135600 73561924800 70700 70800 70900 70700 670
368 20241209 135500 73514502300 70800 71000 71000 70800 3453
369 20241209 135400 73269849400 71000 71000 71000 70900 1160
370 20241209 135300 73187540800 71000 70700 71000 70700 2674
371 20241209 135200 72998067400 70700 70700 70800 70600 688
372 20241209 135100 72949390300 70700 70700 70800 70600 1050
373 20241209 135000 72875173300 70700 70800 70800 70600 1449
374 20241209 134900 72772756800 70800 70700 70800 70600 1070
375 20241209 134800 72697090300 70700 70600 70700 70500 1018
376 20241209 134700 72625215800 70500 70700 70700 70500 563
377 20241209 134600 72585470800 70700 70600 70700 70400 1133
378 20241209 134500 72505567300 70600 70600 70700 70400 1640
379 20241209 134400 72389816800 70600 70600 70700 70500 651
380 20241209 134300 72343859400 70600 70700 70700 70600 532
381 20241209 134200 72306296800 70600 70700 70700 70600 457
382 20241209 134100 72274028600 70700 70900 70900 70700 2123
383 20241209 134000 72123695000 70800 70900 70900 70800 1296
384 20241209 133900 72031931100 70900 70800 70900 70700 916
385 20241209 133800 71967026100 70800 70600 70900 70600 1801
386 20241209 133700 71839529100 70600 70600 70800 70600 880
387 20241209 133600 71777360000 70700 70600 70800 70600 1572
388 20241209 133500 71666133300 70600 70600 70600 70500 1091
389 20241209 133400 71589153500 70500 70300 70700 70300 2411
390 20241209 133300 71419148000 70400 70300 70400 70200 1459
391 20241209 133200 71316476700 70200 70300 70300 70200 206
392 20241209 133100 71302004500 70300 70300 70300 70200 1462
393 20241209 133000 71199308900 70200 70400 70500 70200 2168
394 20241209 132900 71046845700 70400 70400 70400 70300 210
395 20241209 132800 71032073700 70400 70500 70500 70300 622
396 20241209 132700 70988278100 70500 70500 70500 70400 755
397 20241209 132600 70935051900 70500 70400 70500 70300 1083
398 20241209 132500 70858768800 70400 70400 70400 70300 1492
399 20241209 132400 70753768700 70300 70400 70400 70300 639
400 20241209 132300 70708822500 70400 70400 70500 70300 1098
401 20241209 132200 70631528600 70400 70600 70600 70400 1470
402 20241209 132100 70527852700 70600 70800 70800 70600 600
403 20241209 132000 70485447600 70800 71100 71100 70700 8207
404 20241209 131900 69902823000 71100 71000 71200 71000 3439
405 20241209 131800 69658367100 71100 70900 71100 70900 2469
406 20241209 131700 69483070000 70800 70900 70900 70800 1361
407 20241209 131600 69386629800 70900 70900 71000 70800 7019
408 20241209 131500 68888960400 70800 70700 70800 70700 2136
409 20241209 131400 68737780300 70700 70700 70700 70600 1223
410 20241209 131300 68651357100 70700 70700 70700 70600 3746
411 20241209 131200 68386785500 70700 70400 70700 70400 4034
412 20241209 131100 68102190700 70400 70300 70400 70200 2299
413 20241209 131000 67940459600 70200 70200 70200 70100 633
414 20241209 130900 67896049000 70200 70100 70200 70000 451
415 20241209 130800 67864449100 70100 70300 70300 70000 1430
416 20241209 130700 67764061600 70300 69900 70300 69900 1856
417 20241209 130600 67634098600 70000 69800 70300 69600 10155
418 20241209 130500 66924423900 69800 69900 69900 69600 6045
419 20241209 130400 66502938900 69800 70000 70000 69800 2682
420 20241209 130300 66315529200 70000 70000 70100 69900 3067
421 20241209 130200 66100823300 70000 70200 70200 70000 2170
422 20241209 130100 65948672900 70100 70300 70300 70100 2021
423 20241209 130000 65806844800 70300 70300 70300 70100 618
424 20241209 125900 65763446800 70300 70200 70300 70100 1246
425 20241209 125800 65675940700 70200 70300 70300 70100 1171
426 20241209 125700 65593725700 70300 70300 70300 70200 1717
427 20241209 125600 65473178600 70200 70000 70300 69900 9815
428 20241209 125500 64785738000 70000 70000 70100 70000 1095
429 20241209 125400 64709041900 70000 70000 70200 70000 1624
430 20241209 125300 64595262500 70000 70000 70200 69900 3969
431 20241209 125200 64317405900 70000 70000 70200 70000 7132
432 20241209 125100 63817977600 70000 70400 70400 70000 13294
433 20241209 125000 62885277300 70300 70400 70600 70100 7334
434 20241209 124900 62369585500 70400 70500 70600 70400 1159
435 20241209 124800 62287878000 70500 70600 70600 70500 872
436 20241209 124700 62226401200 70600 70600 70700 70500 848
437 20241209 124600 62166544300 70600 70600 70700 70600 904
438 20241209 124500 62102703500 70600 70600 70700 70500 1145
439 20241209 124400 62021857900 70500 70600 70600 70500 538
440 20241209 124300 61983911700 70600 70600 70700 70500 904
441 20241209 124200 61920096400 70600 70700 70700 70600 797
442 20241209 124100 61863823100 70700 70500 70800 70300 3685
443 20241209 124000 61603375400 70300 70600 70700 70300 7432
444 20241209 123900 61079913500 70600 70500 70700 70500 3387
445 20241209 123800 60840921700 70500 70700 70800 70500 2186
446 20241209 123700 60686551100 70600 70800 70800 70600 2140
447 20241209 123600 60535317300 70700 70700 70800 70600 3003
448 20241209 123500 60323070900 70700 70800 70800 70700 1930
449 20241209 123400 60186607200 70800 70900 70900 70700 5157
450 20241209 123300 59821437300 71000 71000 71000 70900 1154
451 20241209 123200 59739561400 71000 71000 71000 70900 603
452 20241209 123100 59696797800 71000 70900 71000 70900 2027
453 20241209 123000 59553080700 70900 71000 71000 70900 803
454 20241209 122900 59496143700 71000 70900 71000 70900 1592
455 20241209 122800 59383267700 70900 71100 71200 70900 2163
456 20241209 122700 59229671700 71200 70900 71200 70900 2606
457 20241209 122600 59044658400 70900 71000 71100 70900 3232
458 20241209 122500 58815305800 71000 71100 71100 71000 2163
459 20241209 122400 58661641800 71100 71100 71200 71000 1363
460 20241209 122300 58564713000 71100 71100 71200 71100 769
461 20241209 122200 58510026900 71100 71100 71200 71000 683
462 20241209 122100 58461476800 71100 71400 71400 71000 5050
463 20241209 122000 58101842400 71400 71300 71400 71300 123
464 20241209 121900 58093070800 71300 71500 71500 71300 159
465 20241209 121800 58081726800 71300 71500 71500 71300 2033
466 20241209 121700 57936436300 71600 71600 71600 71500 197
467 20241209 121600 57922335300 71600 71700 71700 71500 1201
468 20241209 121500 57836380700 71600 71700 71800 71600 3051
469 20241209 121400 57617624200 71700 71800 71800 71700 507
470 20241209 121300 57581224000 71800 71800 71800 71700 424
471 20241209 121200 57550790400 71700 71800 71800 71700 1093
472 20241209 121100 57472337400 71700 71700 71700 71600 923
473 20241209 121000 57406159600 71700 71600 71700 71600 255
474 20241209 120900 57387885400 71600 71700 71700 71600 213
475 20241209 120800 57372617900 71600 71500 71700 71500 1745
476 20241209 120700 57247655900 71500 71500 71600 71500 1383
477 20241209 120600 57148642300 71500 71600 71700 71400 2267
478 20241209 120500 56986372300 71600 71500 71700 71500 3266
479 20241209 120400 56752448800 71500 71500 71600 71500 1017
480 20241209 120300 56679733100 71500 71500 71600 71400 2194
481 20241209 120200 56522901900 71500 71500 71600 71400 3508
482 20241209 120100 56272084900 71400 71400 71500 71400 209
483 20241209 120000 56257160400 71500 71400 71500 71300 610
484 20241209 115900 56213609800 71300 71300 71400 71300 71
485 20241209 115800 56208546200 71400 71400 71500 71300 2159
486 20241209 115700 56054397000 71400 71400 71500 71400 502
487 20241209 115600 56018553400 71400 71500 71500 71400 280
488 20241209 115500 55998559700 71400 71500 71500 71400 261
489 20241209 115400 55979918500 71400 71300 71400 71300 1240
490 20241209 115300 55891408800 71200 71200 71400 71200 2498
491 20241209 115200 55713312400 71300 71400 71500 71200 1099
492 20241209 115100 55634983100 71500 71400 71500 71300 1140
493 20241209 115000 55553553300 71500 71500 71500 71300 1243
494 20241209 114900 55464857400 71500 71600 71600 71500 931
495 20241209 114800 55398277600 71600 71500 71600 71500 2156
496 20241209 114700 55244103000 71600 71600 71600 71500 635
497 20241209 114600 55198685200 71600 71600 71600 71500 484
498 20241209 114500 55164071100 71500 71500 71600 71500 576
499 20241209 114400 55122838300 71600 71400 71600 71300 3873
500 20241209 114300 54846158100 71400 71300 71400 71300 342
501 20241209 114200 54821772900 71300 71200 71400 71200 1601
502 20241209 114100 54707673200 71200 71400 71400 71200 2006
503 20241209 114000 54564617600 71400 71300 71400 71300 456
504 20241209 113900 54532092400 71300 71300 71400 71300 855
505 20241209 113800 54471130200 71300 71300 71400 71300 1256
506 20241209 113700 54381492500 71300 71300 71400 71300 867
507 20241209 113600 54319600900 71300 71300 71400 71300 258
508 20241209 113500 54301204600 71400 71400 71500 71300 1399
509 20241209 113400 54201309300 71400 71500 71500 71400 182
510 20241209 113300 54188307400 71500 71500 71600 71400 3222
511 20241209 113200 53957940000 71500 71400 71500 71400 421
512 20241209 113100 53927874800 71400 71400 71500 71400 819
513 20241209 113000 53869397700 71400 71300 71500 71300 313
514 20241209 112900 53847049300 71300 71500 71500 71300 1293
515 20241209 112800 53754686300 71400 71200 71500 71200 3889
516 20241209 112700 53477156500 71200 71100 71200 71100 1172
517 20241209 112600 53393761000 71100 71200 71200 71100 2357
518 20241209 112500 53226071400 71200 71200 71300 71100 2388
519 20241209 112400 53056030200 71200 71100 71200 71100 2168
520 20241209 112300 52901766600 71100 71300 71300 71100 2061
521 20241209 112200 52755094900 71300 71400 71500 71300 1667
522 20241209 112100 52636187100 71500 71400 71500 71400 2250
523 20241209 112000 52475370000 71400 71500 71500 71400 410
524 20241209 111900 52446080800 71500 71400 71600 71400 2133
525 20241209 111800 52293590700 71500 71400 71500 71400 954
526 20241209 111700 52225420200 71400 71500 71500 71300 1514
527 20241209 111600 52117326100 71500 71500 71600 71400 1299
528 20241209 111500 52024447900 71400 71300 71500 71200 1566
529 20241209 111400 51912700100 71200 71200 71400 71100 3442
530 20241209 111300 51667664300 71100 71400 71400 71000 10550
531 20241209 111200 50917200800 71300 71500 71600 71300 14687
532 20241209 111100 49867310800 71500 71600 71700 71500 5770
533 20241209 111000 49454184100 71600 71700 71800 71600 1526
534 20241209 110900 49344779400 71700 71700 71800 71600 2328
535 20241209 110800 49177868500 71700 71800 71800 71700 300
536 20241209 110700 49156349300 71800 71700 71800 71700 1908
537 20241209 110600 49019521800 71700 71800 71800 71700 1533
538 20241209 110500 48909464500 71800 71900 71900 71800 670
539 20241209 110400 48861349400 71900 71900 71900 71800 1603
540 20241209 110300 48746153200 71800 71800 71900 71800 829
541 20241209 110200 48686588800 71800 71900 71900 71800 525
542 20241209 110100 48648854300 71900 71800 71900 71800 2106
543 20241209 110000 48497571600 71900 71700 71900 71700 1526
544 20241209 105900 48387995500 71700 71700 71800 71600 1083
545 20241209 105800 48310343400 71700 71600 71700 71500 2131
546 20241209 105700 48157739500 71600 71700 71700 71600 1826
547 20241209 105600 48026938400 71700 71600 71700 71600 1403
548 20241209 105500 47926453200 71600 71600 71700 71500 6851
549 20241209 105400 47435879700 71600 71700 71700 71600 624
550 20241209 105300 47391198900 71700 71600 71800 71600 2056
551 20241209 105200 47243822000 71700 71600 71700 71600 1614
552 20241209 105100 47128186400 71600 71600 71700 71500 4019
553 20241209 105000 46840436900 71600 71700 71700 71600 2443
554 20241209 104900 46665366800 71800 71800 71900 71700 850
555 20241209 104800 46604345100 71700 71800 71900 71700 2623
556 20241209 104700 46416203800 71800 71800 71900 71800 2369
557 20241209 104600 46246085900 71900 71800 71900 71800 1181
558 20241209 104500 46161281200 71900 71800 71900 71800 1893
559 20241209 104400 46025353600 71800 72000 72000 71800 2242
560 20241209 104300 45864041200 72000 72000 72100 71800 2696
561 20241209 104200 45670060200 72000 72100 72100 71900 2384
562 20241209 104100 45498480300 72100 72200 72300 72100 2150
563 20241209 104000 45343396500 72300 72300 72300 72200 1868
564 20241209 103900 45208520300 72200 72300 72400 72200 1119
565 20241209 103800 45127618700 72300 72400 72400 72200 1378
566 20241209 103700 45027950400 72400 72300 72500 72300 2251
567 20241209 103600 44865009900 72400 72400 72400 72300 1326
568 20241209 103500 44769024200 72400 72500 72500 72400 4212
569 20241209 103400 44463695300 72500 72600 72700 72400 4731
570 20241209 103300 44120373700 72600 72800 72900 72500 10338
571 20241209 103200 43368705700 72800 72700 72800 72600 10006
572 20241209 103100 42641079000 72700 72500 72700 72400 6761
573 20241209 103000 42150437600 72400 72400 72500 72300 5430
574 20241209 102900 41757037500 72400 72300 72400 72300 4520
575 20241209 102800 41429818000 72300 72400 72400 72300 2176
576 20241209 102700 41272444000 72400 72300 72400 72200 5337
577 20241209 102600 40886478600 72300 72200 72300 72200 1701
578 20241209 102500 40763538700 72300 72300 72300 72200 1379
579 20241209 102400 40663860600 72300 72100 72300 72100 4114
580 20241209 102300 40366842700 72200 72000 72200 72000 2127
581 20241209 102200 40213424000 72100 72000 72100 72000 2807
582 20241209 102100 40011150500 72100 72100 72100 72000 993
583 20241209 102000 39939601400 72100 72000 72100 72000 1294
584 20241209 101900 39846344700 72000 72100 72100 72000 4178
585 20241209 101800 39545165800 72100 72100 72100 72000 1921
586 20241209 101700 39406808700 72000 72100 72100 72000 332
587 20241209 101600 39382890200 72100 72000 72100 71900 1891
588 20241209 101500 39246733900 72000 72000 72000 71900 1130
589 20241209 101400 39165423300 71900 72000 72100 71900 1800
590 20241209 101300 39035807300 72000 71900 72000 71900 2255
591 20241209 101200 38873570000 72000 71700 72000 71600 1760
592 20241209 101100 38747267300 71600 71700 71800 71600 941
593 20241209 101000 38679810300 71700 71800 71800 71500 13139
594 20241209 100900 37739403400 71700 71800 71800 71700 3111
595 20241209 100800 37516093100 71800 72100 72200 71800 4365
596 20241209 100700 37201866200 72200 72100 72200 72100 1482
597 20241209 100600 37095002700 72100 72100 72200 72100 3343
598 20241209 100500 36853935700 72100 72100 72200 72100 2237
599 20241209 100400 36692542100 72100 72200 72300 72000 4359
600 20241209 100300 36377977600 72200 72300 72300 72200 2906
601 20241209 100200 36168105800 72300 72300 72300 72200 2220
602 20241209 100100 36007649700 72300 72100 72300 72100 4301
603 20241209 100000 35697159500 72100 72300 72300 72100 5397
604 20241209 095900 35307602100 72300 72200 72300 72200 2919
605 20241209 095800 35096640200 72300 72200 72300 72200 3162
606 20241209 095700 34868181800 72300 72100 72300 72100 6568
607 20241209 095600 34393955500 72100 72000 72200 72000 7089
608 20241209 095500 33882994100 72000 71900 72000 71800 4363
609 20241209 095400 33569216500 71800 71900 71900 71800 1334
610 20241209 095300 33473372100 71900 71800 71900 71800 1881
611 20241209 095200 33338150100 71800 71900 71900 71800 946
612 20241209 095100 33270197900 71800 71900 71900 71800 1171
613 20241209 095000 33186087900 71800 72000 72100 71800 4193
614 20241209 094900 32884497100 72000 71900 72100 71900 5064
615 20241209 094800 32519834300 71900 72000 72000 71900 1730
616 20241209 094700 32395341800 72000 72000 72200 71900 5373
617 20241209 094600 32008187200 72100 72000 72100 71900 4380
618 20241209 094500 31692762200 72000 71800 72000 71800 1427
619 20241209 094400 31590142100 71900 71600 71900 71600 3703
620 20241209 094300 31324555000 71700 71700 71800 71600 2424
621 20241209 094200 31150688900 71800 72100 72200 71700 7722
622 20241209 094100 30595445400 72100 72200 72200 72000 14669
623 20241209 094000 29537229600 72200 72000 72200 72000 5526
624 20241209 093900 29138667400 72100 71900 72100 71900 6534
625 20241209 093800 28668448800 71900 71800 72000 71700 3755
626 20241209 093700 28398511200 71900 71700 71900 71500 7594
627 20241209 093600 27853888200 71700 71500 71700 71500 4244
628 20241209 093500 27549992300 71600 71800 71800 71500 3461
629 20241209 093400 27302099700 71700 72000 72100 71600 8802
630 20241209 093300 26669907100 72100 72000 72300 71900 20870
631 20241209 093200 25165463300 71900 71400 72000 71300 29010
632 20241209 093100 23087848100 71400 71000 71400 70900 9476
633 20241209 093000 22413775500 71000 71100 71100 70900 4215
634 20241209 092900 22114469400 71000 71200 71300 71000 11734
635 20241209 092800 21279185800 71200 71000 71300 70900 11975
636 20241209 092700 20428449900 71000 70800 71200 70800 10751
637 20241209 092600 19665086300 70900 70800 71000 70700 5396
638 20241209 092500 19282889400 70600 70900 70900 70600 8432
639 20241209 092400 18686505600 70900 71000 71000 70800 5049
640 20241209 092300 18328347700 71000 70700 71000 70700 4637
641 20241209 092200 17999798600 70700 70800 70900 70700 4575
642 20241209 092100 17676060900 70800 71200 71200 70800 6616
643 20241209 092000 17206904700 71200 71600 71600 71100 5531
644 20241209 091900 16812468600 71500 71400 71700 71300 21000
645 20241209 091800 15309913400 71400 71300 71400 71100 9550
646 20241209 091700 14629272200 71300 70800 71300 70700 11146
647 20241209 091600 13837472800 70900 71000 71100 70800 5093
648 20241209 091500 13476067300 71000 71200 71400 71000 17728
649 20241209 091400 12213316800 71200 71000 71200 70900 14341
650 20241209 091300 11194443200 71000 70700 71000 70700 13304
651 20241209 091200 10251651000 70700 70500 70800 70400 8913
652 20241209 091100 9621765700 70500 70000 70500 70000 9403
653 20241209 091000 8961062000 70100 70300 70400 70000 8008
654 20241209 090900 8399482100 70300 70400 70500 70100 3922
655 20241209 090800 8123724900 70400 70100 70500 70100 8053
656 20241209 090700 7557464200 70100 70000 70200 69600 7607
657 20241209 090600 7025467400 69900 70300 70300 69800 8529
658 20241209 090500 6428143800 70300 70000 70400 69900 6334
659 20241209 090400 5983161100 70200 69900 70300 69700 14189
660 20241209 090300 4990499400 69900 69500 70000 69500 11842
661 20241209 090200 4163973900 69900 69800 69900 69500 10023
662 20241209 090100 3465184300 69800 69100 69800 69000 18810
663 20241209 090000 2160233900 69100 70000 70200 69100 29993