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
086790/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200100,128538415700,57200,57200,57200,57200,105527
20241209,200000,128538415700,57200,57200,57200,57200,0
20241209,195900,128538415700,57200,57200,57200,57200,0
20241209,195800,128538415700,57200,57200,57200,57200,0
20241209,195700,128538415700,57200,57200,57200,57200,0
20241209,195600,128538415700,57200,57200,57200,57200,0
20241209,195500,128538415700,57200,57200,57200,57200,0
20241209,195400,128538415700,57200,57200,57200,57200,0
20241209,195300,128538415700,57200,57200,57200,57200,0
20241209,195200,128538415700,57200,57200,57200,57200,0
20241209,195100,128538415700,57200,57200,57200,57200,0
20241209,195000,128538415700,57200,57200,57200,57200,0
20241209,194900,128538415700,57200,57200,57200,57200,0
20241209,194800,128538415700,57200,57200,57200,57200,0
20241209,194700,128538415700,57200,57200,57200,57200,0
20241209,194600,128538415700,57200,57200,57200,57200,0
20241209,194500,128538415700,57200,57200,57200,57200,0
20241209,194400,128538415700,57200,57200,57200,57200,0
20241209,194300,128538415700,57200,57200,57200,57200,0
20241209,194200,128538415700,57200,57200,57200,57200,0
20241209,194100,128538415700,57200,57200,57200,57200,0
20241209,194000,128538415700,57200,57200,57200,57200,0
20241209,193900,128538415700,57200,57200,57200,57200,0
20241209,193800,128538415700,57200,57200,57200,57200,0
20241209,193700,128538415700,57200,57200,57200,57200,0
20241209,193600,128538415700,57200,57200,57200,57200,0
20241209,193500,128538415700,57200,57200,57200,57200,0
20241209,193400,128538415700,57200,57200,57200,57200,0
20241209,193300,128538415700,57200,57200,57200,57200,0
20241209,193200,128538415700,57200,57200,57200,57200,0
20241209,193100,128538415700,57200,57200,57200,57200,105527
20241209,193000,128538415700,57200,57200,57200,57200,0
20241209,192900,128538415700,57200,57200,57200,57200,0
20241209,192800,128538415700,57200,57200,57200,57200,0
20241209,192700,128538415700,57200,57200,57200,57200,0
20241209,192600,128538415700,57200,57200,57200,57200,0
20241209,192500,128538415700,57200,57200,57200,57200,0
20241209,192400,128538415700,57200,57200,57200,57200,0
20241209,192300,128538415700,57200,57200,57200,57200,0
20241209,192200,128538415700,57200,57200,57200,57200,0
20241209,192100,128538415700,57200,57200,57200,57200,0
20241209,192000,128538415700,57200,57200,57200,57200,0
20241209,191900,128538415700,57200,57200,57200,57200,0
20241209,191800,128538415700,57200,57200,57200,57200,0
20241209,191700,128538415700,57200,57200,57200,57200,0
20241209,191600,128538415700,57200,57200,57200,57200,0
20241209,191500,128538415700,57200,57200,57200,57200,0
20241209,191400,128538415700,57200,57200,57200,57200,0
20241209,191300,128538415700,57200,57200,57200,57200,0
20241209,191200,128538415700,57200,57200,57200,57200,0
20241209,191100,128538415700,57200,57200,57200,57200,0
20241209,191000,128538415700,57200,57200,57200,57200,0
20241209,190900,128538415700,57200,57200,57200,57200,0
20241209,190800,128538415700,57200,57200,57200,57200,0
20241209,190700,128538415700,57200,57200,57200,57200,0
20241209,190600,128538415700,57200,57200,57200,57200,0
20241209,190500,128538415700,57200,57200,57200,57200,0
20241209,190400,128538415700,57200,57200,57200,57200,0
20241209,190300,128538415700,57200,57200,57200,57200,0
20241209,190200,128538415700,57200,57200,57200,57200,0
20241209,190100,128538415700,57200,57200,57200,57200,105527
20241209,190000,128538415700,57200,57200,57200,57200,0
20241209,185900,128538415700,57200,57200,57200,57200,0
20241209,185800,128538415700,57200,57200,57200,57200,0
20241209,185700,128538415700,57200,57200,57200,57200,0
20241209,185600,128538415700,57200,57200,57200,57200,0
20241209,185500,128538415700,57200,57200,57200,57200,0
20241209,185400,128538415700,57200,57200,57200,57200,0
20241209,185300,128538415700,57200,57200,57200,57200,0
20241209,185200,128538415700,57200,57200,57200,57200,0
20241209,185100,128538415700,57200,57200,57200,57200,0
20241209,185000,128538415700,57200,57200,57200,57200,0
20241209,184900,128538415700,57200,57200,57200,57200,0
20241209,184800,128538415700,57200,57200,57200,57200,0
20241209,184700,128538415700,57200,57200,57200,57200,0
20241209,184600,128538415700,57200,57200,57200,57200,0
20241209,184500,128538415700,57200,57200,57200,57200,0
20241209,184400,128538415700,57200,57200,57200,57200,0
20241209,184300,128538415700,57200,57200,57200,57200,0
20241209,184200,128538415700,57200,57200,57200,57200,0
20241209,184100,128538415700,57200,57200,57200,57200,0
20241209,184000,128538415700,57200,57200,57200,57200,0
20241209,183900,128538415700,57200,57200,57200,57200,0
20241209,183800,128538415700,57200,57200,57200,57200,0
20241209,183700,128538415700,57200,57200,57200,57200,0
20241209,183600,128538415700,57200,57200,57200,57200,0
20241209,183500,128538415700,57200,57200,57200,57200,0
20241209,183400,128538415700,57200,57200,57200,57200,0
20241209,183300,128538415700,57200,57200,57200,57200,0
20241209,183200,128538415700,57200,57200,57200,57200,0
20241209,183100,128538415700,57200,57200,57200,57200,105527
20241209,183000,128538415700,57200,57200,57200,57200,0
20241209,182900,128538415700,57200,57200,57200,57200,0
20241209,182800,128538415700,57200,57200,57200,57200,0
20241209,182700,128538415700,57200,57200,57200,57200,0
20241209,182600,128538415700,57200,57200,57200,57200,0
20241209,182500,128538415700,57200,57200,57200,57200,0
20241209,182400,128538415700,57200,57200,57200,57200,0
20241209,182300,128538415700,57200,57200,57200,57200,0
20241209,182200,128538415700,57200,57200,57200,57200,0
20241209,182100,128538415700,57200,57200,57200,57200,0
20241209,182000,128538415700,57200,57200,57200,57200,0
20241209,181900,128538415700,57200,57200,57200,57200,0
20241209,181800,128538415700,57200,57200,57200,57200,0
20241209,181700,128538415700,57200,57200,57200,57200,0
20241209,181600,128538415700,57200,57200,57200,57200,0
20241209,181500,128538415700,57200,57200,57200,57200,0
20241209,181400,128538415700,57200,57200,57200,57200,0
20241209,181300,128538415700,57200,57200,57200,57200,0
20241209,181200,128538415700,57200,57200,57200,57200,0
20241209,181100,128538415700,57200,57200,57200,57200,0
20241209,181000,128538415700,57200,57200,57200,57200,0
20241209,180900,128538415700,57200,57200,57200,57200,0
20241209,180800,128538415700,57200,57200,57200,57200,0
20241209,180700,128538415700,57200,57200,57200,57200,0
20241209,180600,128538415700,57200,57200,57200,57200,0
20241209,180500,128538415700,57200,57200,57200,57200,0
20241209,180400,128538415700,57200,57200,57200,57200,0
20241209,180300,128538415700,57200,57200,57200,57200,0
20241209,180200,128538415700,57200,57200,57200,57200,0
20241209,180100,128538415700,57200,57200,57200,57200,105527
20241209,180000,128538415700,57200,57200,57200,57200,0
20241209,175900,128538415700,57200,57200,57200,57200,0
20241209,175800,128538415700,57200,57200,57200,57200,0
20241209,175700,128538415700,57200,57200,57200,57200,0
20241209,175600,128538415700,57200,57200,57200,57200,0
20241209,175500,128538415700,57200,57200,57200,57200,0
20241209,175400,128538415700,57200,57200,57200,57200,0
20241209,175300,128538415700,57200,57200,57200,57200,0
20241209,175200,128538415700,57200,57200,57200,57200,0
20241209,175100,128538415700,57200,57200,57200,57200,0
20241209,175000,128538415700,57200,57200,57200,57200,0
20241209,174900,128538415700,57200,57200,57200,57200,0
20241209,174800,128538415700,57200,57200,57200,57200,0
20241209,174700,128538415700,57200,57200,57200,57200,0
20241209,174600,128538415700,57200,57200,57200,57200,0
20241209,174500,128538415700,57200,57200,57200,57200,0
20241209,174400,128538415700,57200,57200,57200,57200,0
20241209,174300,128538415700,57200,57200,57200,57200,0
20241209,174200,128538415700,57200,57200,57200,57200,0
20241209,174100,128538415700,57200,57200,57200,57200,0
20241209,174000,128538415700,57200,57200,57200,57200,0
20241209,173900,128538415700,57200,57200,57200,57200,0
20241209,173800,128538415700,57200,57200,57200,57200,0
20241209,173700,128538415700,57200,57200,57200,57200,0
20241209,173600,128538415700,57200,57200,57200,57200,0
20241209,173500,128538415700,57200,57200,57200,57200,0
20241209,173400,128538415700,57200,57200,57200,57200,0
20241209,173300,128538415700,57200,57200,57200,57200,0
20241209,173200,128538415700,57200,57200,57200,57200,0
20241209,173100,128538415700,57200,57200,57200,57200,105527
20241209,173000,128538415700,57200,57200,57200,57200,0
20241209,172900,128538415700,57200,57200,57200,57200,0
20241209,172800,128538415700,57200,57200,57200,57200,0
20241209,172700,128538415700,57200,57200,57200,57200,0
20241209,172600,128538415700,57200,57200,57200,57200,0
20241209,172500,128538415700,57200,57200,57200,57200,0
20241209,172400,128538415700,57200,57200,57200,57200,0
20241209,172300,128538415700,57200,57200,57200,57200,0
20241209,172200,128538415700,57200,57200,57200,57200,0
20241209,172100,128538415700,57200,57200,57200,57200,0
20241209,172000,128538415700,57200,57200,57200,57200,0
20241209,171900,128538415700,57200,57200,57200,57200,0
20241209,171800,128538415700,57200,57200,57200,57200,0
20241209,171700,128538415700,57200,57200,57200,57200,0
20241209,171600,128538415700,57200,57200,57200,57200,0
20241209,171500,128538415700,57200,57200,57200,57200,0
20241209,171400,128538415700,57200,57200,57200,57200,0
20241209,171300,128538415700,57200,57200,57200,57200,0
20241209,171200,128538415700,57200,57200,57200,57200,0
20241209,171100,128538415700,57200,57200,57200,57200,0
20241209,171000,128538415700,57200,57200,57200,57200,0
20241209,170900,128538415700,57200,57200,57200,57200,0
20241209,170800,128538415700,57200,57200,57200,57200,0
20241209,170700,128538415700,57200,57200,57200,57200,0
20241209,170600,128538415700,57200,57200,57200,57200,0
20241209,170500,128538415700,57200,57200,57200,57200,0
20241209,170400,128538415700,57200,57200,57200,57200,0
20241209,170300,128538415700,57200,57200,57200,57200,0
20241209,170200,128538415700,57200,57200,57200,57200,0
20241209,170100,128538415700,57200,57200,57200,57200,105527
20241209,170000,128538415700,57200,57200,57200,57200,0
20241209,165900,128538415700,57200,57200,57200,57200,0
20241209,165800,128538415700,57200,57200,57200,57200,0
20241209,165700,128538415700,57200,57200,57200,57200,0
20241209,165600,128538415700,57200,57200,57200,57200,0
20241209,165500,128538415700,57200,57200,57200,57200,0
20241209,165400,128538415700,57200,57200,57200,57200,0
20241209,165300,128538415700,57200,57200,57200,57200,0
20241209,165200,128538415700,57200,57200,57200,57200,0
20241209,165100,128538415700,57200,57200,57200,57200,0
20241209,165000,128538415700,57200,57200,57200,57200,0
20241209,164900,128538415700,57200,57200,57200,57200,0
20241209,164800,128538415700,57200,57200,57200,57200,0
20241209,164700,128538415700,57200,57200,57200,57200,0
20241209,164600,128538415700,57200,57200,57200,57200,0
20241209,164500,128538415700,57200,57200,57200,57200,0
20241209,164400,128538415700,57200,57200,57200,57200,0
20241209,164300,128538415700,57200,57200,57200,57200,0
20241209,164200,128538415700,57200,57200,57200,57200,0
20241209,164100,128538415700,57200,57200,57200,57200,0
20241209,164000,128538415700,57200,57200,57200,57200,0
20241209,163900,128538415700,57200,57200,57200,57200,0
20241209,163800,128538415700,57200,57200,57200,57200,0
20241209,163700,128538415700,57200,57200,57200,57200,0
20241209,163600,128538415700,57200,57200,57200,57200,0
20241209,163500,128538415700,57200,57200,57200,57200,0
20241209,163400,128538415700,57200,57200,57200,57200,0
20241209,163300,128538415700,57200,57200,57200,57200,0
20241209,163200,128538415700,57200,57200,57200,57200,0
20241209,163100,128538415700,57200,57200,57200,57200,105527
20241209,163000,128538415700,57200,57200,57200,57200,0
20241209,162900,128538415700,57200,57200,57200,57200,0
20241209,162800,128538415700,57200,57200,57200,57200,0
20241209,162700,128538415700,57200,57200,57200,57200,0
20241209,162600,128538415700,57200,57200,57200,57200,0
20241209,162500,128538415700,57200,57200,57200,57200,0
20241209,162400,128538415700,57200,57200,57200,57200,0
20241209,162300,128538415700,57200,57200,57200,57200,0
20241209,162200,128538415700,57200,57200,57200,57200,0
20241209,162100,128538415700,57200,57200,57200,57200,0
20241209,162000,128538415700,57200,57200,57200,57200,0
20241209,161900,128538415700,57200,57200,57200,57200,0
20241209,161800,128538415700,57200,57200,57200,57200,0
20241209,161700,128538415700,57200,57200,57200,57200,0
20241209,161600,128538415700,57200,57200,57200,57200,0
20241209,161500,128538415700,57200,57200,57200,57200,0
20241209,161400,128538415700,57200,57200,57200,57200,0
20241209,161300,128538415700,57200,57200,57200,57200,0
20241209,161200,128538415700,57200,57200,57200,57200,0
20241209,161100,128538415700,57200,57200,57200,57200,0
20241209,161000,128538415700,57200,57200,57200,57200,0
20241209,160900,128538415700,57200,57200,57200,57200,0
20241209,160800,128538415700,57200,57200,57200,57200,0
20241209,160700,128538415700,57200,57200,57200,57200,0
20241209,160600,128538415700,57200,57200,57200,57200,0
20241209,160500,128538415700,57200,57200,57200,57200,0
20241209,160400,128538415700,57200,57200,57200,57200,0
20241209,160300,128538415700,57200,57200,57200,57200,0
20241209,160200,128538415700,57200,57200,57200,57200,0
20241209,160100,128538415700,57200,57200,57200,57200,105527
20241209,160000,128538415700,57200,57200,57200,57200,0
20241209,155900,128538415700,57200,57200,57200,57200,0
20241209,155800,128538415700,57200,57200,57200,57200,0
20241209,155700,128538415700,57200,57200,57200,57200,0
20241209,155600,128538415700,57200,57200,57200,57200,0
20241209,155500,128538415700,57200,57200,57200,57200,0
20241209,155400,128538415700,57200,57200,57200,57200,0
20241209,155300,128538415700,57200,57200,57200,57200,0
20241209,155200,128538415700,57200,57200,57200,57200,0
20241209,155100,128538415700,57200,57200,57200,57200,0
20241209,155000,128538415700,57200,57200,57200,57200,0
20241209,154900,128538415700,57200,57200,57200,57200,0
20241209,154800,128538415700,57200,57200,57200,57200,0
20241209,154700,128538415700,57200,57200,57200,57200,0
20241209,154600,128538415700,57200,57200,57200,57200,0
20241209,154500,128538415700,57200,57200,57200,57200,0
20241209,154400,128538415700,57200,57200,57200,57200,0
20241209,154300,128538415700,57200,57200,57200,57200,0
20241209,154200,128538415700,57200,57200,57200,57200,0
20241209,154100,128538415700,57200,57200,57200,57200,0
20241209,154000,128538415700,57200,57200,57200,57200,0
20241209,153900,128538415700,57200,57200,57200,57200,0
20241209,153800,128538415700,57200,57200,57200,57200,0
20241209,153700,128538415700,57200,57200,57200,57200,0
20241209,153600,128538415700,57200,57200,57200,57200,0
20241209,153500,128538415700,57200,57200,57200,57200,0
20241209,153400,128538415700,57200,57200,57200,57200,0
20241209,153300,128538415700,57200,57200,57200,57200,0
20241209,153200,128538415700,57200,57200,57200,57200,0
20241209,153100,128538415700,57200,57200,57200,57200,105527
20241209,153000,128538415700,57200,57200,57200,57200,105527
20241209,152900,122502271300,57300,57300,57300,57300,0
20241209,152800,122502271300,57300,57300,57300,57300,0
20241209,152700,122502271300,57300,57300,57300,57300,0
20241209,152600,122502271300,57300,57300,57300,57300,0
20241209,152500,122502271300,57300,57300,57300,57300,0
20241209,152400,122502271300,57300,57300,57300,57300,0
20241209,152300,122502271300,57300,57300,57300,57300,0
20241209,152200,122502271300,57300,57300,57300,57300,0
20241209,152100,122502271300,57300,57300,57300,57300,0
20241209,152000,122502271300,57300,57300,57300,57300,0
20241209,151900,122502271300,57300,57300,57300,57200,1966
20241209,151800,122389659800,57300,57300,57300,57200,3595
20241209,151700,122183748600,57300,57400,57400,57200,8480
20241209,151600,121697765400,57400,57500,57500,57300,2972
20241209,151500,121527160200,57500,57400,57500,57300,7348
20241209,151400,121105433100,57300,57300,57400,57300,4573
20241209,151300,120843076700,57400,57300,57400,57300,3655
20241209,151200,120633409800,57300,57300,57400,57200,3530
20241209,151100,120431049400,57300,57200,57300,57200,3602
20241209,151000,120224729700,57200,57200,57300,57200,2230
20241209,150900,120097031100,57300,57400,57400,57200,5372
20241209,150800,119789078700,57400,57400,57400,57300,5139
20241209,150700,119494460300,57300,57400,57500,57300,5241
20241209,150600,119193681500,57400,57400,57400,57300,2416
20241209,150500,119055060500,57400,57400,57500,57300,13306
20241209,150400,118291287100,57400,57500,57500,57400,3638
20241209,150300,118082163900,57500,57400,57500,57400,2211
20241209,150200,117955107400,57400,57500,57500,57400,3028
20241209,150100,117781091500,57500,57500,57500,57400,2756
20241209,150000,117622696800,57500,57500,57500,57400,11168
20241209,145900,116980701200,57600,57600,57700,57500,3895
20241209,145800,116756457400,57600,57500,57600,57500,5108
20241209,145700,116462299700,57600,57500,57600,57500,4920
20241209,145600,116179062200,57500,57600,57600,57500,2698
20241209,145500,116023781900,57600,57400,57600,57400,2617
20241209,145400,115873208500,57400,57400,57500,57400,3553
20241209,145300,115669023000,57400,57500,57600,57400,7255
20241209,145200,115251881700,57500,57500,57600,57400,4499
20241209,145100,114993236200,57500,57500,57500,57400,3894
20241209,145000,114769471900,57500,57500,57600,57400,9480
20241209,144900,114224944600,57500,57500,57500,57400,5830
20241209,144800,113889821900,57500,57400,57500,57400,4141
20241209,144700,113651774600,57500,57500,57500,57400,3712
20241209,144600,113438523800,57400,57500,57500,57400,5963
20241209,144500,113096097400,57500,57400,57500,57400,2419
20241209,144400,112957167400,57500,57400,57500,57300,3827
20241209,144300,112737533700,57400,57300,57400,57300,3014
20241209,144200,112564683700,57300,57400,57400,57300,3926
20241209,144100,112339612000,57300,57300,57400,57200,9093
20241209,144000,111818454700,57300,57200,57300,57200,4596
20241209,143900,111555311400,57200,57200,57300,57200,3024
20241209,143800,111382243400,57200,57200,57300,57200,5562
20241209,143700,111063945500,57200,57300,57300,57200,2714
20241209,143600,110908529300,57300,57200,57300,57200,2961
20241209,143500,110739006800,57300,57300,57300,57200,3146
20241209,143400,110558992700,57200,57200,57300,57200,4079
20241209,143300,110325516500,57200,57300,57300,57200,3289
20241209,143200,110137264000,57300,57200,57300,57200,1779
20241209,143100,110035401900,57300,57400,57400,57200,7574
20241209,143000,109601709900,57400,57200,57400,57200,2918
20241209,142900,109434405800,57200,57200,57300,57200,3071
20241209,142800,109258509200,57300,57500,57600,57100,21542
20241209,142700,108021506300,57600,57600,57600,57500,2090
20241209,142600,107901219300,57600,57400,57600,57400,17780
20241209,142500,106878020400,57400,57400,57500,57300,7526
20241209,142400,106445993300,57400,57300,57400,57300,2478
20241209,142300,106303817900,57400,57300,57400,57300,4076
20241209,142200,106070032500,57400,57300,57400,57200,3901
20241209,142100,105846546900,57300,57300,57400,57200,7913
20241209,142000,105393136100,57300,57200,57300,57100,9530
20241209,141900,104847990400,57200,57000,57200,57000,7270
20241209,141800,104432884500,57000,57100,57100,57000,3085
20241209,141700,104256850300,57100,57100,57100,57000,2582
20241209,141600,104109507900,57000,57100,57200,57000,2708
20241209,141500,103954989100,57100,57100,57200,57000,4926
20241209,141400,103673746800,57200,57100,57200,57000,14741
20241209,141300,102832152100,57000,57000,57100,57000,1318
20241209,141200,102756993500,57000,57000,57100,57000,1683
20241209,141100,102661038200,57100,57000,57100,57000,1533
20241209,141000,102573642600,57000,57000,57100,57000,1217
20241209,140900,102504248900,57000,57100,57100,57000,859
20241209,140800,102455278800,57000,57100,57100,57000,1724
20241209,140700,102357001400,57000,57000,57100,57000,1495
20241209,140600,102271739600,57000,56900,57000,56900,5636
20241209,140500,101950545600,56900,57000,57100,56900,7593
20241209,140400,101517822700,57000,57200,57200,57000,9606
20241209,140300,100969419400,57200,57000,57200,57000,6379
20241209,140200,100605172900,57000,57000,57100,57000,2765
20241209,140100,100447386400,57100,57100,57100,57000,970
20241209,140000,100392069400,57100,57100,57100,57000,2304
20241209,135900,100260664000,57000,57000,57100,57000,1434
20241209,135800,100178882400,57000,57100,57100,57000,1680
20241209,135700,100083021100,57100,57100,57100,57000,2452
20241209,135600,99943249500,57000,57100,57100,57000,3793
20241209,135500,99726735500,57000,57100,57100,57000,4089
20241209,135400,99493349300,57100,57000,57100,56900,4179
20241209,135300,99255208100,56900,56800,56900,56800,7177
20241209,135200,98846971800,56800,56800,56900,56800,2297
20241209,135100,98716332600,56800,56800,56900,56800,1853
20241209,135000,98610969900,56800,56800,56900,56800,3083
20241209,134900,98435635600,56800,56800,56900,56800,1124
20241209,134800,98371779900,56900,56600,56900,56600,12359
20241209,134700,97670907600,56700,56600,56700,56600,7563
20241209,134600,97242239800,56700,56600,56700,56600,1537
20241209,134500,97155187400,56700,56700,56900,56600,9846
20241209,134400,96596434300,56700,56900,57000,56700,6708
20241209,134300,96215149800,56800,56700,56900,56700,4630
20241209,134200,95952231300,56800,56600,56800,56500,19452
20241209,134100,94850751400,56600,56500,56600,56500,2009
20241209,134000,94737214400,56500,56500,56600,56400,22457
20241209,133900,93468519600,56500,56500,56600,56500,3419
20241209,133800,93275323800,56500,56600,56600,56500,6392
20241209,133700,92914158300,56600,56600,56700,56500,11131
20241209,133600,92285060900,56600,56800,56800,56600,25558
20241209,133500,90836781500,56700,56800,56800,56700,3608
20241209,133400,90632043500,56800,56700,56800,56700,1761
20241209,133300,90532143000,56800,56700,56800,56700,5101
20241209,133200,90242560600,56700,56700,56800,56700,1544
20241209,133100,90154954400,56700,56700,56800,56700,1592
20241209,133000,90064663200,56700,56800,56800,56700,14072
20241209,132900,89265687300,56800,56800,56900,56800,4183
20241209,132800,89027862400,56800,56900,56900,56800,2218
20241209,132700,88901842700,56900,56900,57000,56800,10047
20241209,132600,88330340200,56900,56900,57000,56900,1948
20241209,132500,88219440700,57000,56900,57000,56900,1818
20241209,132400,88115949400,57000,56900,57000,56900,5547
20241209,132300,87800235100,56900,57000,57000,56900,2450
20241209,132200,87660697200,56900,56900,57000,56900,1315
20241209,132100,87585823100,56900,56800,57000,56800,2141
20241209,132000,87463937600,56800,56900,57000,56800,3569
20241209,131900,87260890300,56900,56800,56900,56800,39342
20241209,131800,85022621300,56800,56800,56900,56800,1987
20241209,131700,84909715100,56800,56800,56900,56800,11163
20241209,131600,84275601500,56900,56800,56900,56800,3219
20241209,131500,84092537100,56800,56900,56900,56800,2084
20241209,131400,83974135600,56900,56800,56900,56800,1257
20241209,131300,83902694200,56800,56900,56900,56800,1436
20241209,131200,83821067700,56900,56800,56900,56800,4827
20241209,131100,83546836000,56900,56900,56900,56800,2173
20241209,131000,83423303400,56900,56800,56900,56800,2675
20241209,130900,83271277100,56800,56800,56900,56800,1514
20241209,130800,83185241600,56800,56800,56900,56800,1463
20241209,130700,83102113000,56800,56800,56900,56800,2878
20241209,130600,82938481700,56800,56900,56900,56800,946
20241209,130500,82884721400,56800,56800,56900,56700,20085
20241209,130400,81743810000,56800,56900,57000,56800,26503
20241209,130300,80235951200,56900,56900,57000,56900,1932
20241209,130200,80125981600,57000,56900,57000,56900,3932
20241209,130100,79902177100,57000,56900,57000,56900,2688
20241209,130000,79749209900,57000,57000,57100,56900,17680
20241209,125900,78741698600,57000,57100,57100,57000,5888
20241209,125800,78406024500,57000,57000,57100,57000,1510
20241209,125700,78319927900,57000,57000,57100,57000,2106
20241209,125600,78199783000,57000,57000,57100,57000,5435
20241209,125500,77889913200,57000,57000,57100,57000,2662
20241209,125400,77738097300,57100,57000,57100,57000,5363
20241209,125300,77432339200,57000,57100,57200,57000,7868
20241209,125200,76983321200,57100,57100,57200,57100,1892
20241209,125100,76875254300,57100,57200,57200,57100,2740
20241209,125000,76718793500,57100,57200,57200,57100,1350
20241209,124900,76641681100,57100,57200,57200,57100,2349
20241209,124800,76507487500,57200,57100,57200,57100,2158
20241209,124700,76384225900,57200,57100,57200,57100,2172
20241209,124600,76260179300,57200,57100,57200,57100,1749
20241209,124500,76160259000,57200,57100,57200,57100,2830
20241209,124400,75998647400,57100,57100,57200,57100,1916
20241209,124300,75889205900,57100,57200,57200,57100,1489
20241209,124200,75804115700,57100,57200,57300,57100,1967
20241209,124100,75691650900,57200,57200,57300,57200,2857
20241209,124000,75528208000,57300,57100,57300,57100,13522
20241209,123900,74754809400,57200,57300,57300,57100,5491
20241209,123800,74440767500,57300,57300,57400,57200,8091
20241209,123700,73977582500,57400,57400,57500,57300,12675
20241209,123600,73250387300,57400,57400,57500,57400,1407
20241209,123500,73169612200,57500,57500,57500,57400,1389
20241209,123400,73089869400,57400,57600,57600,57400,4172
20241209,123300,72849971000,57600,57500,57600,57500,2426
20241209,123200,72710441600,57500,57500,57600,57500,1200
20241209,123100,72641431300,57600,57600,57600,57500,2026
20241209,123000,72524921600,57500,57500,57600,57500,1824
20241209,122900,72420012200,57500,57500,57600,57500,1226
20241209,122800,72349510700,57500,57600,57600,57500,4832
20241209,122700,72071575700,57500,57500,57600,57500,4234
20241209,122600,71828024000,57500,57500,57600,57500,2123
20241209,122500,71705923500,57600,57500,57600,57500,3237
20241209,122400,71519630200,57600,57600,57600,57500,2680
20241209,122300,71365444000,57500,57500,57600,57500,1309
20241209,122200,71290131900,57500,57600,57600,57500,1471
20241209,122100,71205506000,57600,57500,57600,57500,1898
20241209,122000,71096351500,57600,57500,57600,57500,2186
20241209,121900,70970643400,57500,57600,57600,57500,2159
20241209,121800,70846365300,57500,57600,57700,57500,4467
20241209,121700,70589038700,57600,57600,57700,57600,1855
20241209,121600,70482174900,57600,57700,57700,57600,2616
20241209,121500,70331456000,57600,57600,57700,57600,1964
20241209,121400,70218277300,57700,57600,57700,57600,957
20241209,121300,70163136800,57600,57700,57700,57600,4456
20241209,121200,69906220700,57700,57600,57700,57600,1297
20241209,121100,69831476500,57600,57700,57700,57600,1403
20241209,121000,69750574200,57600,57700,57700,57600,1940
20241209,120900,69638771400,57600,57700,57700,57600,2720
20241209,120800,69481898300,57600,57600,57600,57500,2393
20241209,120700,69344117600,57500,57600,57600,57500,1182
20241209,120600,69276123000,57500,57600,57700,57500,3097
20241209,120500,69097800200,57600,57500,57600,57500,6200
20241209,120400,68741008500,57500,57500,57500,57400,1994
20241209,120300,68626418000,57400,57400,57500,57400,3799
20241209,120200,68408062500,57400,57300,57500,57300,4330
20241209,120100,68159530100,57300,57400,57500,57300,4457
20241209,120000,67903708500,57400,57400,57500,57400,1261
20241209,115900,67831262800,57400,57500,57500,57400,1777
20241209,115800,67729226600,57400,57300,57500,57300,3668
20241209,115700,67518755700,57300,57300,57500,57300,1655
20241209,115600,67423846200,57400,57400,57500,57300,2686
20241209,115500,67269741200,57400,57400,57500,57300,4020
20241209,115400,67039002100,57400,57400,57500,57400,1268
20241209,115300,66966212800,57400,57400,57500,57300,2015
20241209,115200,66850553200,57400,57300,57400,57200,3433
20241209,115100,66653777800,57200,57400,57500,57200,15275
20241209,115000,65777734400,57400,57600,57600,57400,6415
20241209,114900,65408855200,57600,57600,57600,57500,7417
20241209,114800,64982258100,57600,57700,57700,57500,4172
20241209,114700,64741992700,57700,57600,57700,57600,1208
20241209,114600,64672386200,57600,57600,57700,57600,1665
20241209,114500,64576447800,57600,57600,57700,57500,2373
20241209,114400,64439845800,57500,57600,57600,57500,1008
20241209,114300,64381851900,57500,57400,57600,57400,6648
20241209,114200,63999260000,57500,57400,57500,57400,4293
20241209,114100,63752485300,57400,57400,57500,57400,1385
20241209,114000,63672929900,57400,57500,57600,57400,3870
20241209,113900,63450395100,57600,57600,57600,57500,1543
20241209,113800,63361627600,57600,57600,57600,57500,1898
20241209,113700,63252415200,57600,57600,57600,57500,1894
20241209,113600,63143490500,57600,57500,57600,57500,1698
20241209,113500,63045815500,57600,57500,57600,57400,3277
20241209,113400,62857530500,57500,57600,57600,57400,4134
20241209,113300,62619882600,57500,57600,57600,57500,2869
20241209,113200,62454907000,57500,57600,57600,57500,3560
20241209,113100,62250172300,57500,57500,57600,57500,1752
20241209,113000,62149395400,57500,57600,57600,57500,1723
20241209,112900,62050261500,57500,57500,57600,57400,2965
20241209,112800,61879786700,57500,57400,57600,57400,3188
20241209,112700,61696546200,57400,57500,57500,57400,1893
20241209,112600,61587771200,57500,57500,57600,57400,2632
20241209,112500,61436451600,57500,57600,57600,57400,5117
20241209,112400,61142270800,57500,57500,57600,57500,11079
20241209,112300,60505165400,57500,57600,57600,57500,4395
20241209,112200,60252311000,57600,57500,57600,57500,3496
20241209,112100,60051037100,57600,57500,57600,57500,2325
20241209,112000,59917251600,57600,57400,57600,57400,2809
20241209,111900,59755765700,57500,57500,57500,57400,9270
20241209,111800,59222850900,57400,57300,57500,57300,6026
20241209,111700,58877091900,57400,57400,57400,57300,3288
20241209,111600,58688463100,57400,57300,57400,57300,1164
20241209,111500,58621731800,57400,57300,57400,57300,2738
20241209,111400,58464682300,57300,57200,57400,57200,2899
20241209,111300,58298566600,57300,57300,57300,57200,2788
20241209,111200,58138932200,57200,57200,57300,57200,1528
20241209,111100,58051475000,57200,57300,57300,57200,4057
20241209,111000,57819072400,57300,57200,57300,57200,1845
20241209,110900,57713487600,57300,57200,57300,57200,1580
20241209,110800,57623060900,57200,57200,57300,57200,1825
20241209,110700,57518630800,57300,57300,57300,57200,1556
20241209,110600,57429554400,57200,57300,57300,57200,2115
20241209,110500,57308513000,57200,57300,57400,57200,2386
20241209,110400,57171884400,57200,57400,57400,57200,8524
20241209,110300,56683142300,57400,57400,57500,57300,6187
20241209,110200,56328044000,57400,57400,57400,57300,1642
20241209,110100,56233898400,57300,57300,57400,57200,3446
20241209,110000,56036473900,57200,57000,57300,57000,13703
20241209,105900,55253271800,57000,56900,57000,56900,11096
20241209,105800,54620987000,57000,56900,57000,56900,4837
20241209,105700,54345488100,57000,57000,57000,56900,2400
20241209,105600,54208868800,57000,56900,57000,56900,1460
20241209,105500,54125741600,56900,57000,57000,56900,2188
20241209,105400,54001189900,57000,56900,57000,56900,4885
20241209,105300,53723143800,57000,56900,57000,56900,3722
20241209,105200,53511202400,57000,57000,57000,56900,2651
20241209,105100,53360225800,57000,57000,57000,56900,5437
20241209,105000,53050487500,56900,56900,57000,56900,2943
20241209,104900,52882920100,56900,57000,57000,56900,2969
20241209,104800,52713794800,57000,57000,57100,57000,9660
20241209,104700,52163048000,57000,57100,57100,57000,2670
20241209,104600,52010736300,57000,57100,57100,57000,14218
20241209,104500,51200201100,57100,57100,57100,57000,2395
20241209,104400,51063519000,57100,57100,57100,57000,2388
20241209,104300,50927296200,57100,57000,57100,57000,3280
20241209,104200,50740116400,57100,57100,57100,57000,5270
20241209,104100,50439284000,57000,57000,57100,57000,3001
20241209,104000,50268013100,57100,57000,57100,57000,2461
20241209,103900,50127658500,57100,57100,57200,57000,2340
20241209,103800,49994112800,57100,57100,57200,57000,3507
20241209,103700,49793924700,57100,57100,57100,57000,3297
20241209,103600,49605821700,57000,57100,57100,57000,1767
20241209,103500,49505014300,57100,57100,57100,57000,2719
20241209,103400,49349837000,57000,57100,57200,57000,2772
20241209,103300,49191719300,57100,57100,57200,57000,8701
20241209,103200,48694941500,57000,57000,57100,56900,7210
20241209,103100,48283892200,57000,57100,57100,57000,13610
20241209,103000,47507868500,57200,57100,57300,57000,5521
20241209,102900,47192463300,57200,57100,57200,57000,7935
20241209,102800,46739621200,57100,57200,57300,57000,15663
20241209,102700,45845443700,57200,57100,57300,57100,5250
20241209,102600,45545256200,57200,57200,57200,57100,5543
20241209,102500,45228383900,57200,57100,57200,57100,5567
20241209,102400,44910090200,57200,57200,57200,57100,3944
20241209,102300,44684561900,57200,57200,57200,57100,5766
20241209,102200,44354878300,57200,57300,57300,57100,7191
20241209,102100,43943583600,57200,57100,57300,57100,6283
20241209,102000,43584273300,57100,57100,57200,57100,5628
20241209,101900,43262775100,57200,57100,57200,57100,5364
20241209,101800,42956138500,57100,57200,57200,57000,5307
20241209,101700,42653084000,57100,57100,57200,57000,12846
20241209,101600,41919443800,57100,57100,57100,57000,9732
20241209,101500,41364110300,57100,57000,57100,57000,11030
20241209,101400,40734617800,57000,57000,57100,57000,11516
20241209,101300,40077437600,57100,57100,57200,56900,23702
20241209,101200,38725270800,57100,57400,57500,57100,31499
20241209,101100,36921261600,57300,57600,57700,57300,34264
20241209,101000,34951034200,57700,57700,57700,57600,3821
20241209,100900,34730783200,57700,57900,57900,57600,14151
20241209,100800,33913493200,57800,57800,57900,57800,6469
20241209,100700,33539125800,57900,57800,57900,57800,2138
20241209,100600,33415441500,57800,57800,57900,57700,11114
20241209,100500,32773095700,57700,57800,57800,57700,3189
20241209,100400,32589029400,57800,57700,57800,57700,4818
20241209,100300,32310994600,57800,57700,57800,57600,14289
20241209,100200,31486662200,57700,58000,58100,57600,36459
20241209,100100,29376353300,58100,58100,58200,58000,10963
20241209,100000,28739591600,58100,58200,58300,58100,10506
20241209,095900,28128614900,58300,58300,58300,58200,9705
20241209,095800,27563715800,58300,58400,58400,58200,9819
20241209,095700,26991315100,58400,58400,58400,58300,2261
20241209,095600,26859416100,58300,58300,58400,58300,1541
20241209,095500,26769524400,58300,58400,58400,58300,1473
20241209,095400,26683606600,58400,58300,58400,58300,2415
20241209,095300,26542758200,58300,58500,58600,58300,9950
20241209,095200,25961124000,58500,58500,58600,58500,924
20241209,095100,25907049200,58500,58600,58700,58500,7608
20241209,095000,25461367900,58600,58600,58700,58600,2289
20241209,094900,25327116300,58600,58600,58700,58600,2826
20241209,094800,25161381300,58600,58700,58700,58600,1264
20241209,094700,25087294500,58700,58700,58700,58600,1003
20241209,094600,25028450700,58700,58800,58800,58600,6699
20241209,094500,24635217800,58800,58700,58800,58700,1633
20241209,094400,24539302000,58800,58700,58800,58700,1610
20241209,094300,24444709700,58800,58900,58900,58700,4631
20241209,094200,24172564000,58900,58800,58900,58800,1462
20241209,094100,24086552300,58800,58700,58800,58700,3389
20241209,094000,23887371800,58800,58600,58800,58600,3321
20241209,093900,23692356800,58700,58700,58800,58600,2993
20241209,093800,23516684500,58700,58700,58700,58600,4667
20241209,093700,23242814100,58700,58700,58800,58600,19515
20241209,093600,22097298600,58700,58600,58700,58600,2360
20241209,093500,21958946500,58600,58700,58700,58400,11751
20241209,093400,21270993500,58600,58700,58700,58600,3456
20241209,093300,21068380100,58700,58600,58700,58500,6319
20241209,093200,20698053100,58600,58600,58600,58500,2220
20241209,093100,20568088600,58600,58500,58600,58500,1470
20241209,093000,20482066200,58500,58400,58600,58300,7650
20241209,092900,20035038700,58400,58400,58600,58200,11437
20241209,092800,19367315700,58300,58200,58400,58100,7093
20241209,092700,18954277400,58300,58600,58600,58200,23349
20241209,092600,17591338700,58600,58600,58600,58500,1939
20241209,092500,17477862000,58500,58600,58700,58500,5645
20241209,092400,17147253900,58600,58700,58700,58600,5613
20241209,092300,16818194600,58700,58800,58800,58700,8340
20241209,092200,16328290500,58900,58900,58900,58800,3063
20241209,092100,16148107200,58900,58900,58900,58800,3028
20241209,092000,15969882000,58900,58800,58900,58800,3049
20241209,091900,15790448800,58800,58900,58900,58700,14041
20241209,091800,14964893900,58900,58800,59000,58800,7642
20241209,091700,14514822400,58800,59100,59200,58800,33245
20241209,091600,12554399300,59200,59300,59300,59100,12971
20241209,091500,11787289000,59300,59600,59700,59200,9686
20241209,091400,11212116200,59600,59500,59800,59400,10300
20241209,091300,10598020600,59600,59600,59700,59400,17852
20241209,091200,9534967700,59600,59700,59700,59500,8660
20241209,091100,9018680000,59600,59600,59800,59600,9867
20241209,091000,8429680400,59700,59300,59700,59300,13757
20241209,090900,7609842500,59300,59200,59400,59100,12656
20241209,090800,6859581200,59200,59400,59400,59200,10479
20241209,090700,6238457800,59400,59400,59400,59300,2584
20241209,090600,6085069200,59400,59300,59400,59300,3779
20241209,090500,5860732000,59300,59400,59600,59300,3464
20241209,090400,5654809500,59500,59200,59500,59100,17070
20241209,090300,4643813400,59200,59200,59300,59100,12749
20241209,090200,3889441900,59200,59400,59600,59200,13152
20241209,090100,3108298000,59400,59400,59500,59200,8904
20241209,090000,2579445400,59400,59200,59800,59200,43502
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200100 128538415700 57200 57200 57200 57200 105527
3 20241209 200000 128538415700 57200 57200 57200 57200 0
4 20241209 195900 128538415700 57200 57200 57200 57200 0
5 20241209 195800 128538415700 57200 57200 57200 57200 0
6 20241209 195700 128538415700 57200 57200 57200 57200 0
7 20241209 195600 128538415700 57200 57200 57200 57200 0
8 20241209 195500 128538415700 57200 57200 57200 57200 0
9 20241209 195400 128538415700 57200 57200 57200 57200 0
10 20241209 195300 128538415700 57200 57200 57200 57200 0
11 20241209 195200 128538415700 57200 57200 57200 57200 0
12 20241209 195100 128538415700 57200 57200 57200 57200 0
13 20241209 195000 128538415700 57200 57200 57200 57200 0
14 20241209 194900 128538415700 57200 57200 57200 57200 0
15 20241209 194800 128538415700 57200 57200 57200 57200 0
16 20241209 194700 128538415700 57200 57200 57200 57200 0
17 20241209 194600 128538415700 57200 57200 57200 57200 0
18 20241209 194500 128538415700 57200 57200 57200 57200 0
19 20241209 194400 128538415700 57200 57200 57200 57200 0
20 20241209 194300 128538415700 57200 57200 57200 57200 0
21 20241209 194200 128538415700 57200 57200 57200 57200 0
22 20241209 194100 128538415700 57200 57200 57200 57200 0
23 20241209 194000 128538415700 57200 57200 57200 57200 0
24 20241209 193900 128538415700 57200 57200 57200 57200 0
25 20241209 193800 128538415700 57200 57200 57200 57200 0
26 20241209 193700 128538415700 57200 57200 57200 57200 0
27 20241209 193600 128538415700 57200 57200 57200 57200 0
28 20241209 193500 128538415700 57200 57200 57200 57200 0
29 20241209 193400 128538415700 57200 57200 57200 57200 0
30 20241209 193300 128538415700 57200 57200 57200 57200 0
31 20241209 193200 128538415700 57200 57200 57200 57200 0
32 20241209 193100 128538415700 57200 57200 57200 57200 105527
33 20241209 193000 128538415700 57200 57200 57200 57200 0
34 20241209 192900 128538415700 57200 57200 57200 57200 0
35 20241209 192800 128538415700 57200 57200 57200 57200 0
36 20241209 192700 128538415700 57200 57200 57200 57200 0
37 20241209 192600 128538415700 57200 57200 57200 57200 0
38 20241209 192500 128538415700 57200 57200 57200 57200 0
39 20241209 192400 128538415700 57200 57200 57200 57200 0
40 20241209 192300 128538415700 57200 57200 57200 57200 0
41 20241209 192200 128538415700 57200 57200 57200 57200 0
42 20241209 192100 128538415700 57200 57200 57200 57200 0
43 20241209 192000 128538415700 57200 57200 57200 57200 0
44 20241209 191900 128538415700 57200 57200 57200 57200 0
45 20241209 191800 128538415700 57200 57200 57200 57200 0
46 20241209 191700 128538415700 57200 57200 57200 57200 0
47 20241209 191600 128538415700 57200 57200 57200 57200 0
48 20241209 191500 128538415700 57200 57200 57200 57200 0
49 20241209 191400 128538415700 57200 57200 57200 57200 0
50 20241209 191300 128538415700 57200 57200 57200 57200 0
51 20241209 191200 128538415700 57200 57200 57200 57200 0
52 20241209 191100 128538415700 57200 57200 57200 57200 0
53 20241209 191000 128538415700 57200 57200 57200 57200 0
54 20241209 190900 128538415700 57200 57200 57200 57200 0
55 20241209 190800 128538415700 57200 57200 57200 57200 0
56 20241209 190700 128538415700 57200 57200 57200 57200 0
57 20241209 190600 128538415700 57200 57200 57200 57200 0
58 20241209 190500 128538415700 57200 57200 57200 57200 0
59 20241209 190400 128538415700 57200 57200 57200 57200 0
60 20241209 190300 128538415700 57200 57200 57200 57200 0
61 20241209 190200 128538415700 57200 57200 57200 57200 0
62 20241209 190100 128538415700 57200 57200 57200 57200 105527
63 20241209 190000 128538415700 57200 57200 57200 57200 0
64 20241209 185900 128538415700 57200 57200 57200 57200 0
65 20241209 185800 128538415700 57200 57200 57200 57200 0
66 20241209 185700 128538415700 57200 57200 57200 57200 0
67 20241209 185600 128538415700 57200 57200 57200 57200 0
68 20241209 185500 128538415700 57200 57200 57200 57200 0
69 20241209 185400 128538415700 57200 57200 57200 57200 0
70 20241209 185300 128538415700 57200 57200 57200 57200 0
71 20241209 185200 128538415700 57200 57200 57200 57200 0
72 20241209 185100 128538415700 57200 57200 57200 57200 0
73 20241209 185000 128538415700 57200 57200 57200 57200 0
74 20241209 184900 128538415700 57200 57200 57200 57200 0
75 20241209 184800 128538415700 57200 57200 57200 57200 0
76 20241209 184700 128538415700 57200 57200 57200 57200 0
77 20241209 184600 128538415700 57200 57200 57200 57200 0
78 20241209 184500 128538415700 57200 57200 57200 57200 0
79 20241209 184400 128538415700 57200 57200 57200 57200 0
80 20241209 184300 128538415700 57200 57200 57200 57200 0
81 20241209 184200 128538415700 57200 57200 57200 57200 0
82 20241209 184100 128538415700 57200 57200 57200 57200 0
83 20241209 184000 128538415700 57200 57200 57200 57200 0
84 20241209 183900 128538415700 57200 57200 57200 57200 0
85 20241209 183800 128538415700 57200 57200 57200 57200 0
86 20241209 183700 128538415700 57200 57200 57200 57200 0
87 20241209 183600 128538415700 57200 57200 57200 57200 0
88 20241209 183500 128538415700 57200 57200 57200 57200 0
89 20241209 183400 128538415700 57200 57200 57200 57200 0
90 20241209 183300 128538415700 57200 57200 57200 57200 0
91 20241209 183200 128538415700 57200 57200 57200 57200 0
92 20241209 183100 128538415700 57200 57200 57200 57200 105527
93 20241209 183000 128538415700 57200 57200 57200 57200 0
94 20241209 182900 128538415700 57200 57200 57200 57200 0
95 20241209 182800 128538415700 57200 57200 57200 57200 0
96 20241209 182700 128538415700 57200 57200 57200 57200 0
97 20241209 182600 128538415700 57200 57200 57200 57200 0
98 20241209 182500 128538415700 57200 57200 57200 57200 0
99 20241209 182400 128538415700 57200 57200 57200 57200 0
100 20241209 182300 128538415700 57200 57200 57200 57200 0
101 20241209 182200 128538415700 57200 57200 57200 57200 0
102 20241209 182100 128538415700 57200 57200 57200 57200 0
103 20241209 182000 128538415700 57200 57200 57200 57200 0
104 20241209 181900 128538415700 57200 57200 57200 57200 0
105 20241209 181800 128538415700 57200 57200 57200 57200 0
106 20241209 181700 128538415700 57200 57200 57200 57200 0
107 20241209 181600 128538415700 57200 57200 57200 57200 0
108 20241209 181500 128538415700 57200 57200 57200 57200 0
109 20241209 181400 128538415700 57200 57200 57200 57200 0
110 20241209 181300 128538415700 57200 57200 57200 57200 0
111 20241209 181200 128538415700 57200 57200 57200 57200 0
112 20241209 181100 128538415700 57200 57200 57200 57200 0
113 20241209 181000 128538415700 57200 57200 57200 57200 0
114 20241209 180900 128538415700 57200 57200 57200 57200 0
115 20241209 180800 128538415700 57200 57200 57200 57200 0
116 20241209 180700 128538415700 57200 57200 57200 57200 0
117 20241209 180600 128538415700 57200 57200 57200 57200 0
118 20241209 180500 128538415700 57200 57200 57200 57200 0
119 20241209 180400 128538415700 57200 57200 57200 57200 0
120 20241209 180300 128538415700 57200 57200 57200 57200 0
121 20241209 180200 128538415700 57200 57200 57200 57200 0
122 20241209 180100 128538415700 57200 57200 57200 57200 105527
123 20241209 180000 128538415700 57200 57200 57200 57200 0
124 20241209 175900 128538415700 57200 57200 57200 57200 0
125 20241209 175800 128538415700 57200 57200 57200 57200 0
126 20241209 175700 128538415700 57200 57200 57200 57200 0
127 20241209 175600 128538415700 57200 57200 57200 57200 0
128 20241209 175500 128538415700 57200 57200 57200 57200 0
129 20241209 175400 128538415700 57200 57200 57200 57200 0
130 20241209 175300 128538415700 57200 57200 57200 57200 0
131 20241209 175200 128538415700 57200 57200 57200 57200 0
132 20241209 175100 128538415700 57200 57200 57200 57200 0
133 20241209 175000 128538415700 57200 57200 57200 57200 0
134 20241209 174900 128538415700 57200 57200 57200 57200 0
135 20241209 174800 128538415700 57200 57200 57200 57200 0
136 20241209 174700 128538415700 57200 57200 57200 57200 0
137 20241209 174600 128538415700 57200 57200 57200 57200 0
138 20241209 174500 128538415700 57200 57200 57200 57200 0
139 20241209 174400 128538415700 57200 57200 57200 57200 0
140 20241209 174300 128538415700 57200 57200 57200 57200 0
141 20241209 174200 128538415700 57200 57200 57200 57200 0
142 20241209 174100 128538415700 57200 57200 57200 57200 0
143 20241209 174000 128538415700 57200 57200 57200 57200 0
144 20241209 173900 128538415700 57200 57200 57200 57200 0
145 20241209 173800 128538415700 57200 57200 57200 57200 0
146 20241209 173700 128538415700 57200 57200 57200 57200 0
147 20241209 173600 128538415700 57200 57200 57200 57200 0
148 20241209 173500 128538415700 57200 57200 57200 57200 0
149 20241209 173400 128538415700 57200 57200 57200 57200 0
150 20241209 173300 128538415700 57200 57200 57200 57200 0
151 20241209 173200 128538415700 57200 57200 57200 57200 0
152 20241209 173100 128538415700 57200 57200 57200 57200 105527
153 20241209 173000 128538415700 57200 57200 57200 57200 0
154 20241209 172900 128538415700 57200 57200 57200 57200 0
155 20241209 172800 128538415700 57200 57200 57200 57200 0
156 20241209 172700 128538415700 57200 57200 57200 57200 0
157 20241209 172600 128538415700 57200 57200 57200 57200 0
158 20241209 172500 128538415700 57200 57200 57200 57200 0
159 20241209 172400 128538415700 57200 57200 57200 57200 0
160 20241209 172300 128538415700 57200 57200 57200 57200 0
161 20241209 172200 128538415700 57200 57200 57200 57200 0
162 20241209 172100 128538415700 57200 57200 57200 57200 0
163 20241209 172000 128538415700 57200 57200 57200 57200 0
164 20241209 171900 128538415700 57200 57200 57200 57200 0
165 20241209 171800 128538415700 57200 57200 57200 57200 0
166 20241209 171700 128538415700 57200 57200 57200 57200 0
167 20241209 171600 128538415700 57200 57200 57200 57200 0
168 20241209 171500 128538415700 57200 57200 57200 57200 0
169 20241209 171400 128538415700 57200 57200 57200 57200 0
170 20241209 171300 128538415700 57200 57200 57200 57200 0
171 20241209 171200 128538415700 57200 57200 57200 57200 0
172 20241209 171100 128538415700 57200 57200 57200 57200 0
173 20241209 171000 128538415700 57200 57200 57200 57200 0
174 20241209 170900 128538415700 57200 57200 57200 57200 0
175 20241209 170800 128538415700 57200 57200 57200 57200 0
176 20241209 170700 128538415700 57200 57200 57200 57200 0
177 20241209 170600 128538415700 57200 57200 57200 57200 0
178 20241209 170500 128538415700 57200 57200 57200 57200 0
179 20241209 170400 128538415700 57200 57200 57200 57200 0
180 20241209 170300 128538415700 57200 57200 57200 57200 0
181 20241209 170200 128538415700 57200 57200 57200 57200 0
182 20241209 170100 128538415700 57200 57200 57200 57200 105527
183 20241209 170000 128538415700 57200 57200 57200 57200 0
184 20241209 165900 128538415700 57200 57200 57200 57200 0
185 20241209 165800 128538415700 57200 57200 57200 57200 0
186 20241209 165700 128538415700 57200 57200 57200 57200 0
187 20241209 165600 128538415700 57200 57200 57200 57200 0
188 20241209 165500 128538415700 57200 57200 57200 57200 0
189 20241209 165400 128538415700 57200 57200 57200 57200 0
190 20241209 165300 128538415700 57200 57200 57200 57200 0
191 20241209 165200 128538415700 57200 57200 57200 57200 0
192 20241209 165100 128538415700 57200 57200 57200 57200 0
193 20241209 165000 128538415700 57200 57200 57200 57200 0
194 20241209 164900 128538415700 57200 57200 57200 57200 0
195 20241209 164800 128538415700 57200 57200 57200 57200 0
196 20241209 164700 128538415700 57200 57200 57200 57200 0
197 20241209 164600 128538415700 57200 57200 57200 57200 0
198 20241209 164500 128538415700 57200 57200 57200 57200 0
199 20241209 164400 128538415700 57200 57200 57200 57200 0
200 20241209 164300 128538415700 57200 57200 57200 57200 0
201 20241209 164200 128538415700 57200 57200 57200 57200 0
202 20241209 164100 128538415700 57200 57200 57200 57200 0
203 20241209 164000 128538415700 57200 57200 57200 57200 0
204 20241209 163900 128538415700 57200 57200 57200 57200 0
205 20241209 163800 128538415700 57200 57200 57200 57200 0
206 20241209 163700 128538415700 57200 57200 57200 57200 0
207 20241209 163600 128538415700 57200 57200 57200 57200 0
208 20241209 163500 128538415700 57200 57200 57200 57200 0
209 20241209 163400 128538415700 57200 57200 57200 57200 0
210 20241209 163300 128538415700 57200 57200 57200 57200 0
211 20241209 163200 128538415700 57200 57200 57200 57200 0
212 20241209 163100 128538415700 57200 57200 57200 57200 105527
213 20241209 163000 128538415700 57200 57200 57200 57200 0
214 20241209 162900 128538415700 57200 57200 57200 57200 0
215 20241209 162800 128538415700 57200 57200 57200 57200 0
216 20241209 162700 128538415700 57200 57200 57200 57200 0
217 20241209 162600 128538415700 57200 57200 57200 57200 0
218 20241209 162500 128538415700 57200 57200 57200 57200 0
219 20241209 162400 128538415700 57200 57200 57200 57200 0
220 20241209 162300 128538415700 57200 57200 57200 57200 0
221 20241209 162200 128538415700 57200 57200 57200 57200 0
222 20241209 162100 128538415700 57200 57200 57200 57200 0
223 20241209 162000 128538415700 57200 57200 57200 57200 0
224 20241209 161900 128538415700 57200 57200 57200 57200 0
225 20241209 161800 128538415700 57200 57200 57200 57200 0
226 20241209 161700 128538415700 57200 57200 57200 57200 0
227 20241209 161600 128538415700 57200 57200 57200 57200 0
228 20241209 161500 128538415700 57200 57200 57200 57200 0
229 20241209 161400 128538415700 57200 57200 57200 57200 0
230 20241209 161300 128538415700 57200 57200 57200 57200 0
231 20241209 161200 128538415700 57200 57200 57200 57200 0
232 20241209 161100 128538415700 57200 57200 57200 57200 0
233 20241209 161000 128538415700 57200 57200 57200 57200 0
234 20241209 160900 128538415700 57200 57200 57200 57200 0
235 20241209 160800 128538415700 57200 57200 57200 57200 0
236 20241209 160700 128538415700 57200 57200 57200 57200 0
237 20241209 160600 128538415700 57200 57200 57200 57200 0
238 20241209 160500 128538415700 57200 57200 57200 57200 0
239 20241209 160400 128538415700 57200 57200 57200 57200 0
240 20241209 160300 128538415700 57200 57200 57200 57200 0
241 20241209 160200 128538415700 57200 57200 57200 57200 0
242 20241209 160100 128538415700 57200 57200 57200 57200 105527
243 20241209 160000 128538415700 57200 57200 57200 57200 0
244 20241209 155900 128538415700 57200 57200 57200 57200 0
245 20241209 155800 128538415700 57200 57200 57200 57200 0
246 20241209 155700 128538415700 57200 57200 57200 57200 0
247 20241209 155600 128538415700 57200 57200 57200 57200 0
248 20241209 155500 128538415700 57200 57200 57200 57200 0
249 20241209 155400 128538415700 57200 57200 57200 57200 0
250 20241209 155300 128538415700 57200 57200 57200 57200 0
251 20241209 155200 128538415700 57200 57200 57200 57200 0
252 20241209 155100 128538415700 57200 57200 57200 57200 0
253 20241209 155000 128538415700 57200 57200 57200 57200 0
254 20241209 154900 128538415700 57200 57200 57200 57200 0
255 20241209 154800 128538415700 57200 57200 57200 57200 0
256 20241209 154700 128538415700 57200 57200 57200 57200 0
257 20241209 154600 128538415700 57200 57200 57200 57200 0
258 20241209 154500 128538415700 57200 57200 57200 57200 0
259 20241209 154400 128538415700 57200 57200 57200 57200 0
260 20241209 154300 128538415700 57200 57200 57200 57200 0
261 20241209 154200 128538415700 57200 57200 57200 57200 0
262 20241209 154100 128538415700 57200 57200 57200 57200 0
263 20241209 154000 128538415700 57200 57200 57200 57200 0
264 20241209 153900 128538415700 57200 57200 57200 57200 0
265 20241209 153800 128538415700 57200 57200 57200 57200 0
266 20241209 153700 128538415700 57200 57200 57200 57200 0
267 20241209 153600 128538415700 57200 57200 57200 57200 0
268 20241209 153500 128538415700 57200 57200 57200 57200 0
269 20241209 153400 128538415700 57200 57200 57200 57200 0
270 20241209 153300 128538415700 57200 57200 57200 57200 0
271 20241209 153200 128538415700 57200 57200 57200 57200 0
272 20241209 153100 128538415700 57200 57200 57200 57200 105527
273 20241209 153000 128538415700 57200 57200 57200 57200 105527
274 20241209 152900 122502271300 57300 57300 57300 57300 0
275 20241209 152800 122502271300 57300 57300 57300 57300 0
276 20241209 152700 122502271300 57300 57300 57300 57300 0
277 20241209 152600 122502271300 57300 57300 57300 57300 0
278 20241209 152500 122502271300 57300 57300 57300 57300 0
279 20241209 152400 122502271300 57300 57300 57300 57300 0
280 20241209 152300 122502271300 57300 57300 57300 57300 0
281 20241209 152200 122502271300 57300 57300 57300 57300 0
282 20241209 152100 122502271300 57300 57300 57300 57300 0
283 20241209 152000 122502271300 57300 57300 57300 57300 0
284 20241209 151900 122502271300 57300 57300 57300 57200 1966
285 20241209 151800 122389659800 57300 57300 57300 57200 3595
286 20241209 151700 122183748600 57300 57400 57400 57200 8480
287 20241209 151600 121697765400 57400 57500 57500 57300 2972
288 20241209 151500 121527160200 57500 57400 57500 57300 7348
289 20241209 151400 121105433100 57300 57300 57400 57300 4573
290 20241209 151300 120843076700 57400 57300 57400 57300 3655
291 20241209 151200 120633409800 57300 57300 57400 57200 3530
292 20241209 151100 120431049400 57300 57200 57300 57200 3602
293 20241209 151000 120224729700 57200 57200 57300 57200 2230
294 20241209 150900 120097031100 57300 57400 57400 57200 5372
295 20241209 150800 119789078700 57400 57400 57400 57300 5139
296 20241209 150700 119494460300 57300 57400 57500 57300 5241
297 20241209 150600 119193681500 57400 57400 57400 57300 2416
298 20241209 150500 119055060500 57400 57400 57500 57300 13306
299 20241209 150400 118291287100 57400 57500 57500 57400 3638
300 20241209 150300 118082163900 57500 57400 57500 57400 2211
301 20241209 150200 117955107400 57400 57500 57500 57400 3028
302 20241209 150100 117781091500 57500 57500 57500 57400 2756
303 20241209 150000 117622696800 57500 57500 57500 57400 11168
304 20241209 145900 116980701200 57600 57600 57700 57500 3895
305 20241209 145800 116756457400 57600 57500 57600 57500 5108
306 20241209 145700 116462299700 57600 57500 57600 57500 4920
307 20241209 145600 116179062200 57500 57600 57600 57500 2698
308 20241209 145500 116023781900 57600 57400 57600 57400 2617
309 20241209 145400 115873208500 57400 57400 57500 57400 3553
310 20241209 145300 115669023000 57400 57500 57600 57400 7255
311 20241209 145200 115251881700 57500 57500 57600 57400 4499
312 20241209 145100 114993236200 57500 57500 57500 57400 3894
313 20241209 145000 114769471900 57500 57500 57600 57400 9480
314 20241209 144900 114224944600 57500 57500 57500 57400 5830
315 20241209 144800 113889821900 57500 57400 57500 57400 4141
316 20241209 144700 113651774600 57500 57500 57500 57400 3712
317 20241209 144600 113438523800 57400 57500 57500 57400 5963
318 20241209 144500 113096097400 57500 57400 57500 57400 2419
319 20241209 144400 112957167400 57500 57400 57500 57300 3827
320 20241209 144300 112737533700 57400 57300 57400 57300 3014
321 20241209 144200 112564683700 57300 57400 57400 57300 3926
322 20241209 144100 112339612000 57300 57300 57400 57200 9093
323 20241209 144000 111818454700 57300 57200 57300 57200 4596
324 20241209 143900 111555311400 57200 57200 57300 57200 3024
325 20241209 143800 111382243400 57200 57200 57300 57200 5562
326 20241209 143700 111063945500 57200 57300 57300 57200 2714
327 20241209 143600 110908529300 57300 57200 57300 57200 2961
328 20241209 143500 110739006800 57300 57300 57300 57200 3146
329 20241209 143400 110558992700 57200 57200 57300 57200 4079
330 20241209 143300 110325516500 57200 57300 57300 57200 3289
331 20241209 143200 110137264000 57300 57200 57300 57200 1779
332 20241209 143100 110035401900 57300 57400 57400 57200 7574
333 20241209 143000 109601709900 57400 57200 57400 57200 2918
334 20241209 142900 109434405800 57200 57200 57300 57200 3071
335 20241209 142800 109258509200 57300 57500 57600 57100 21542
336 20241209 142700 108021506300 57600 57600 57600 57500 2090
337 20241209 142600 107901219300 57600 57400 57600 57400 17780
338 20241209 142500 106878020400 57400 57400 57500 57300 7526
339 20241209 142400 106445993300 57400 57300 57400 57300 2478
340 20241209 142300 106303817900 57400 57300 57400 57300 4076
341 20241209 142200 106070032500 57400 57300 57400 57200 3901
342 20241209 142100 105846546900 57300 57300 57400 57200 7913
343 20241209 142000 105393136100 57300 57200 57300 57100 9530
344 20241209 141900 104847990400 57200 57000 57200 57000 7270
345 20241209 141800 104432884500 57000 57100 57100 57000 3085
346 20241209 141700 104256850300 57100 57100 57100 57000 2582
347 20241209 141600 104109507900 57000 57100 57200 57000 2708
348 20241209 141500 103954989100 57100 57100 57200 57000 4926
349 20241209 141400 103673746800 57200 57100 57200 57000 14741
350 20241209 141300 102832152100 57000 57000 57100 57000 1318
351 20241209 141200 102756993500 57000 57000 57100 57000 1683
352 20241209 141100 102661038200 57100 57000 57100 57000 1533
353 20241209 141000 102573642600 57000 57000 57100 57000 1217
354 20241209 140900 102504248900 57000 57100 57100 57000 859
355 20241209 140800 102455278800 57000 57100 57100 57000 1724
356 20241209 140700 102357001400 57000 57000 57100 57000 1495
357 20241209 140600 102271739600 57000 56900 57000 56900 5636
358 20241209 140500 101950545600 56900 57000 57100 56900 7593
359 20241209 140400 101517822700 57000 57200 57200 57000 9606
360 20241209 140300 100969419400 57200 57000 57200 57000 6379
361 20241209 140200 100605172900 57000 57000 57100 57000 2765
362 20241209 140100 100447386400 57100 57100 57100 57000 970
363 20241209 140000 100392069400 57100 57100 57100 57000 2304
364 20241209 135900 100260664000 57000 57000 57100 57000 1434
365 20241209 135800 100178882400 57000 57100 57100 57000 1680
366 20241209 135700 100083021100 57100 57100 57100 57000 2452
367 20241209 135600 99943249500 57000 57100 57100 57000 3793
368 20241209 135500 99726735500 57000 57100 57100 57000 4089
369 20241209 135400 99493349300 57100 57000 57100 56900 4179
370 20241209 135300 99255208100 56900 56800 56900 56800 7177
371 20241209 135200 98846971800 56800 56800 56900 56800 2297
372 20241209 135100 98716332600 56800 56800 56900 56800 1853
373 20241209 135000 98610969900 56800 56800 56900 56800 3083
374 20241209 134900 98435635600 56800 56800 56900 56800 1124
375 20241209 134800 98371779900 56900 56600 56900 56600 12359
376 20241209 134700 97670907600 56700 56600 56700 56600 7563
377 20241209 134600 97242239800 56700 56600 56700 56600 1537
378 20241209 134500 97155187400 56700 56700 56900 56600 9846
379 20241209 134400 96596434300 56700 56900 57000 56700 6708
380 20241209 134300 96215149800 56800 56700 56900 56700 4630
381 20241209 134200 95952231300 56800 56600 56800 56500 19452
382 20241209 134100 94850751400 56600 56500 56600 56500 2009
383 20241209 134000 94737214400 56500 56500 56600 56400 22457
384 20241209 133900 93468519600 56500 56500 56600 56500 3419
385 20241209 133800 93275323800 56500 56600 56600 56500 6392
386 20241209 133700 92914158300 56600 56600 56700 56500 11131
387 20241209 133600 92285060900 56600 56800 56800 56600 25558
388 20241209 133500 90836781500 56700 56800 56800 56700 3608
389 20241209 133400 90632043500 56800 56700 56800 56700 1761
390 20241209 133300 90532143000 56800 56700 56800 56700 5101
391 20241209 133200 90242560600 56700 56700 56800 56700 1544
392 20241209 133100 90154954400 56700 56700 56800 56700 1592
393 20241209 133000 90064663200 56700 56800 56800 56700 14072
394 20241209 132900 89265687300 56800 56800 56900 56800 4183
395 20241209 132800 89027862400 56800 56900 56900 56800 2218
396 20241209 132700 88901842700 56900 56900 57000 56800 10047
397 20241209 132600 88330340200 56900 56900 57000 56900 1948
398 20241209 132500 88219440700 57000 56900 57000 56900 1818
399 20241209 132400 88115949400 57000 56900 57000 56900 5547
400 20241209 132300 87800235100 56900 57000 57000 56900 2450
401 20241209 132200 87660697200 56900 56900 57000 56900 1315
402 20241209 132100 87585823100 56900 56800 57000 56800 2141
403 20241209 132000 87463937600 56800 56900 57000 56800 3569
404 20241209 131900 87260890300 56900 56800 56900 56800 39342
405 20241209 131800 85022621300 56800 56800 56900 56800 1987
406 20241209 131700 84909715100 56800 56800 56900 56800 11163
407 20241209 131600 84275601500 56900 56800 56900 56800 3219
408 20241209 131500 84092537100 56800 56900 56900 56800 2084
409 20241209 131400 83974135600 56900 56800 56900 56800 1257
410 20241209 131300 83902694200 56800 56900 56900 56800 1436
411 20241209 131200 83821067700 56900 56800 56900 56800 4827
412 20241209 131100 83546836000 56900 56900 56900 56800 2173
413 20241209 131000 83423303400 56900 56800 56900 56800 2675
414 20241209 130900 83271277100 56800 56800 56900 56800 1514
415 20241209 130800 83185241600 56800 56800 56900 56800 1463
416 20241209 130700 83102113000 56800 56800 56900 56800 2878
417 20241209 130600 82938481700 56800 56900 56900 56800 946
418 20241209 130500 82884721400 56800 56800 56900 56700 20085
419 20241209 130400 81743810000 56800 56900 57000 56800 26503
420 20241209 130300 80235951200 56900 56900 57000 56900 1932
421 20241209 130200 80125981600 57000 56900 57000 56900 3932
422 20241209 130100 79902177100 57000 56900 57000 56900 2688
423 20241209 130000 79749209900 57000 57000 57100 56900 17680
424 20241209 125900 78741698600 57000 57100 57100 57000 5888
425 20241209 125800 78406024500 57000 57000 57100 57000 1510
426 20241209 125700 78319927900 57000 57000 57100 57000 2106
427 20241209 125600 78199783000 57000 57000 57100 57000 5435
428 20241209 125500 77889913200 57000 57000 57100 57000 2662
429 20241209 125400 77738097300 57100 57000 57100 57000 5363
430 20241209 125300 77432339200 57000 57100 57200 57000 7868
431 20241209 125200 76983321200 57100 57100 57200 57100 1892
432 20241209 125100 76875254300 57100 57200 57200 57100 2740
433 20241209 125000 76718793500 57100 57200 57200 57100 1350
434 20241209 124900 76641681100 57100 57200 57200 57100 2349
435 20241209 124800 76507487500 57200 57100 57200 57100 2158
436 20241209 124700 76384225900 57200 57100 57200 57100 2172
437 20241209 124600 76260179300 57200 57100 57200 57100 1749
438 20241209 124500 76160259000 57200 57100 57200 57100 2830
439 20241209 124400 75998647400 57100 57100 57200 57100 1916
440 20241209 124300 75889205900 57100 57200 57200 57100 1489
441 20241209 124200 75804115700 57100 57200 57300 57100 1967
442 20241209 124100 75691650900 57200 57200 57300 57200 2857
443 20241209 124000 75528208000 57300 57100 57300 57100 13522
444 20241209 123900 74754809400 57200 57300 57300 57100 5491
445 20241209 123800 74440767500 57300 57300 57400 57200 8091
446 20241209 123700 73977582500 57400 57400 57500 57300 12675
447 20241209 123600 73250387300 57400 57400 57500 57400 1407
448 20241209 123500 73169612200 57500 57500 57500 57400 1389
449 20241209 123400 73089869400 57400 57600 57600 57400 4172
450 20241209 123300 72849971000 57600 57500 57600 57500 2426
451 20241209 123200 72710441600 57500 57500 57600 57500 1200
452 20241209 123100 72641431300 57600 57600 57600 57500 2026
453 20241209 123000 72524921600 57500 57500 57600 57500 1824
454 20241209 122900 72420012200 57500 57500 57600 57500 1226
455 20241209 122800 72349510700 57500 57600 57600 57500 4832
456 20241209 122700 72071575700 57500 57500 57600 57500 4234
457 20241209 122600 71828024000 57500 57500 57600 57500 2123
458 20241209 122500 71705923500 57600 57500 57600 57500 3237
459 20241209 122400 71519630200 57600 57600 57600 57500 2680
460 20241209 122300 71365444000 57500 57500 57600 57500 1309
461 20241209 122200 71290131900 57500 57600 57600 57500 1471
462 20241209 122100 71205506000 57600 57500 57600 57500 1898
463 20241209 122000 71096351500 57600 57500 57600 57500 2186
464 20241209 121900 70970643400 57500 57600 57600 57500 2159
465 20241209 121800 70846365300 57500 57600 57700 57500 4467
466 20241209 121700 70589038700 57600 57600 57700 57600 1855
467 20241209 121600 70482174900 57600 57700 57700 57600 2616
468 20241209 121500 70331456000 57600 57600 57700 57600 1964
469 20241209 121400 70218277300 57700 57600 57700 57600 957
470 20241209 121300 70163136800 57600 57700 57700 57600 4456
471 20241209 121200 69906220700 57700 57600 57700 57600 1297
472 20241209 121100 69831476500 57600 57700 57700 57600 1403
473 20241209 121000 69750574200 57600 57700 57700 57600 1940
474 20241209 120900 69638771400 57600 57700 57700 57600 2720
475 20241209 120800 69481898300 57600 57600 57600 57500 2393
476 20241209 120700 69344117600 57500 57600 57600 57500 1182
477 20241209 120600 69276123000 57500 57600 57700 57500 3097
478 20241209 120500 69097800200 57600 57500 57600 57500 6200
479 20241209 120400 68741008500 57500 57500 57500 57400 1994
480 20241209 120300 68626418000 57400 57400 57500 57400 3799
481 20241209 120200 68408062500 57400 57300 57500 57300 4330
482 20241209 120100 68159530100 57300 57400 57500 57300 4457
483 20241209 120000 67903708500 57400 57400 57500 57400 1261
484 20241209 115900 67831262800 57400 57500 57500 57400 1777
485 20241209 115800 67729226600 57400 57300 57500 57300 3668
486 20241209 115700 67518755700 57300 57300 57500 57300 1655
487 20241209 115600 67423846200 57400 57400 57500 57300 2686
488 20241209 115500 67269741200 57400 57400 57500 57300 4020
489 20241209 115400 67039002100 57400 57400 57500 57400 1268
490 20241209 115300 66966212800 57400 57400 57500 57300 2015
491 20241209 115200 66850553200 57400 57300 57400 57200 3433
492 20241209 115100 66653777800 57200 57400 57500 57200 15275
493 20241209 115000 65777734400 57400 57600 57600 57400 6415
494 20241209 114900 65408855200 57600 57600 57600 57500 7417
495 20241209 114800 64982258100 57600 57700 57700 57500 4172
496 20241209 114700 64741992700 57700 57600 57700 57600 1208
497 20241209 114600 64672386200 57600 57600 57700 57600 1665
498 20241209 114500 64576447800 57600 57600 57700 57500 2373
499 20241209 114400 64439845800 57500 57600 57600 57500 1008
500 20241209 114300 64381851900 57500 57400 57600 57400 6648
501 20241209 114200 63999260000 57500 57400 57500 57400 4293
502 20241209 114100 63752485300 57400 57400 57500 57400 1385
503 20241209 114000 63672929900 57400 57500 57600 57400 3870
504 20241209 113900 63450395100 57600 57600 57600 57500 1543
505 20241209 113800 63361627600 57600 57600 57600 57500 1898
506 20241209 113700 63252415200 57600 57600 57600 57500 1894
507 20241209 113600 63143490500 57600 57500 57600 57500 1698
508 20241209 113500 63045815500 57600 57500 57600 57400 3277
509 20241209 113400 62857530500 57500 57600 57600 57400 4134
510 20241209 113300 62619882600 57500 57600 57600 57500 2869
511 20241209 113200 62454907000 57500 57600 57600 57500 3560
512 20241209 113100 62250172300 57500 57500 57600 57500 1752
513 20241209 113000 62149395400 57500 57600 57600 57500 1723
514 20241209 112900 62050261500 57500 57500 57600 57400 2965
515 20241209 112800 61879786700 57500 57400 57600 57400 3188
516 20241209 112700 61696546200 57400 57500 57500 57400 1893
517 20241209 112600 61587771200 57500 57500 57600 57400 2632
518 20241209 112500 61436451600 57500 57600 57600 57400 5117
519 20241209 112400 61142270800 57500 57500 57600 57500 11079
520 20241209 112300 60505165400 57500 57600 57600 57500 4395
521 20241209 112200 60252311000 57600 57500 57600 57500 3496
522 20241209 112100 60051037100 57600 57500 57600 57500 2325
523 20241209 112000 59917251600 57600 57400 57600 57400 2809
524 20241209 111900 59755765700 57500 57500 57500 57400 9270
525 20241209 111800 59222850900 57400 57300 57500 57300 6026
526 20241209 111700 58877091900 57400 57400 57400 57300 3288
527 20241209 111600 58688463100 57400 57300 57400 57300 1164
528 20241209 111500 58621731800 57400 57300 57400 57300 2738
529 20241209 111400 58464682300 57300 57200 57400 57200 2899
530 20241209 111300 58298566600 57300 57300 57300 57200 2788
531 20241209 111200 58138932200 57200 57200 57300 57200 1528
532 20241209 111100 58051475000 57200 57300 57300 57200 4057
533 20241209 111000 57819072400 57300 57200 57300 57200 1845
534 20241209 110900 57713487600 57300 57200 57300 57200 1580
535 20241209 110800 57623060900 57200 57200 57300 57200 1825
536 20241209 110700 57518630800 57300 57300 57300 57200 1556
537 20241209 110600 57429554400 57200 57300 57300 57200 2115
538 20241209 110500 57308513000 57200 57300 57400 57200 2386
539 20241209 110400 57171884400 57200 57400 57400 57200 8524
540 20241209 110300 56683142300 57400 57400 57500 57300 6187
541 20241209 110200 56328044000 57400 57400 57400 57300 1642
542 20241209 110100 56233898400 57300 57300 57400 57200 3446
543 20241209 110000 56036473900 57200 57000 57300 57000 13703
544 20241209 105900 55253271800 57000 56900 57000 56900 11096
545 20241209 105800 54620987000 57000 56900 57000 56900 4837
546 20241209 105700 54345488100 57000 57000 57000 56900 2400
547 20241209 105600 54208868800 57000 56900 57000 56900 1460
548 20241209 105500 54125741600 56900 57000 57000 56900 2188
549 20241209 105400 54001189900 57000 56900 57000 56900 4885
550 20241209 105300 53723143800 57000 56900 57000 56900 3722
551 20241209 105200 53511202400 57000 57000 57000 56900 2651
552 20241209 105100 53360225800 57000 57000 57000 56900 5437
553 20241209 105000 53050487500 56900 56900 57000 56900 2943
554 20241209 104900 52882920100 56900 57000 57000 56900 2969
555 20241209 104800 52713794800 57000 57000 57100 57000 9660
556 20241209 104700 52163048000 57000 57100 57100 57000 2670
557 20241209 104600 52010736300 57000 57100 57100 57000 14218
558 20241209 104500 51200201100 57100 57100 57100 57000 2395
559 20241209 104400 51063519000 57100 57100 57100 57000 2388
560 20241209 104300 50927296200 57100 57000 57100 57000 3280
561 20241209 104200 50740116400 57100 57100 57100 57000 5270
562 20241209 104100 50439284000 57000 57000 57100 57000 3001
563 20241209 104000 50268013100 57100 57000 57100 57000 2461
564 20241209 103900 50127658500 57100 57100 57200 57000 2340
565 20241209 103800 49994112800 57100 57100 57200 57000 3507
566 20241209 103700 49793924700 57100 57100 57100 57000 3297
567 20241209 103600 49605821700 57000 57100 57100 57000 1767
568 20241209 103500 49505014300 57100 57100 57100 57000 2719
569 20241209 103400 49349837000 57000 57100 57200 57000 2772
570 20241209 103300 49191719300 57100 57100 57200 57000 8701
571 20241209 103200 48694941500 57000 57000 57100 56900 7210
572 20241209 103100 48283892200 57000 57100 57100 57000 13610
573 20241209 103000 47507868500 57200 57100 57300 57000 5521
574 20241209 102900 47192463300 57200 57100 57200 57000 7935
575 20241209 102800 46739621200 57100 57200 57300 57000 15663
576 20241209 102700 45845443700 57200 57100 57300 57100 5250
577 20241209 102600 45545256200 57200 57200 57200 57100 5543
578 20241209 102500 45228383900 57200 57100 57200 57100 5567
579 20241209 102400 44910090200 57200 57200 57200 57100 3944
580 20241209 102300 44684561900 57200 57200 57200 57100 5766
581 20241209 102200 44354878300 57200 57300 57300 57100 7191
582 20241209 102100 43943583600 57200 57100 57300 57100 6283
583 20241209 102000 43584273300 57100 57100 57200 57100 5628
584 20241209 101900 43262775100 57200 57100 57200 57100 5364
585 20241209 101800 42956138500 57100 57200 57200 57000 5307
586 20241209 101700 42653084000 57100 57100 57200 57000 12846
587 20241209 101600 41919443800 57100 57100 57100 57000 9732
588 20241209 101500 41364110300 57100 57000 57100 57000 11030
589 20241209 101400 40734617800 57000 57000 57100 57000 11516
590 20241209 101300 40077437600 57100 57100 57200 56900 23702
591 20241209 101200 38725270800 57100 57400 57500 57100 31499
592 20241209 101100 36921261600 57300 57600 57700 57300 34264
593 20241209 101000 34951034200 57700 57700 57700 57600 3821
594 20241209 100900 34730783200 57700 57900 57900 57600 14151
595 20241209 100800 33913493200 57800 57800 57900 57800 6469
596 20241209 100700 33539125800 57900 57800 57900 57800 2138
597 20241209 100600 33415441500 57800 57800 57900 57700 11114
598 20241209 100500 32773095700 57700 57800 57800 57700 3189
599 20241209 100400 32589029400 57800 57700 57800 57700 4818
600 20241209 100300 32310994600 57800 57700 57800 57600 14289
601 20241209 100200 31486662200 57700 58000 58100 57600 36459
602 20241209 100100 29376353300 58100 58100 58200 58000 10963
603 20241209 100000 28739591600 58100 58200 58300 58100 10506
604 20241209 095900 28128614900 58300 58300 58300 58200 9705
605 20241209 095800 27563715800 58300 58400 58400 58200 9819
606 20241209 095700 26991315100 58400 58400 58400 58300 2261
607 20241209 095600 26859416100 58300 58300 58400 58300 1541
608 20241209 095500 26769524400 58300 58400 58400 58300 1473
609 20241209 095400 26683606600 58400 58300 58400 58300 2415
610 20241209 095300 26542758200 58300 58500 58600 58300 9950
611 20241209 095200 25961124000 58500 58500 58600 58500 924
612 20241209 095100 25907049200 58500 58600 58700 58500 7608
613 20241209 095000 25461367900 58600 58600 58700 58600 2289
614 20241209 094900 25327116300 58600 58600 58700 58600 2826
615 20241209 094800 25161381300 58600 58700 58700 58600 1264
616 20241209 094700 25087294500 58700 58700 58700 58600 1003
617 20241209 094600 25028450700 58700 58800 58800 58600 6699
618 20241209 094500 24635217800 58800 58700 58800 58700 1633
619 20241209 094400 24539302000 58800 58700 58800 58700 1610
620 20241209 094300 24444709700 58800 58900 58900 58700 4631
621 20241209 094200 24172564000 58900 58800 58900 58800 1462
622 20241209 094100 24086552300 58800 58700 58800 58700 3389
623 20241209 094000 23887371800 58800 58600 58800 58600 3321
624 20241209 093900 23692356800 58700 58700 58800 58600 2993
625 20241209 093800 23516684500 58700 58700 58700 58600 4667
626 20241209 093700 23242814100 58700 58700 58800 58600 19515
627 20241209 093600 22097298600 58700 58600 58700 58600 2360
628 20241209 093500 21958946500 58600 58700 58700 58400 11751
629 20241209 093400 21270993500 58600 58700 58700 58600 3456
630 20241209 093300 21068380100 58700 58600 58700 58500 6319
631 20241209 093200 20698053100 58600 58600 58600 58500 2220
632 20241209 093100 20568088600 58600 58500 58600 58500 1470
633 20241209 093000 20482066200 58500 58400 58600 58300 7650
634 20241209 092900 20035038700 58400 58400 58600 58200 11437
635 20241209 092800 19367315700 58300 58200 58400 58100 7093
636 20241209 092700 18954277400 58300 58600 58600 58200 23349
637 20241209 092600 17591338700 58600 58600 58600 58500 1939
638 20241209 092500 17477862000 58500 58600 58700 58500 5645
639 20241209 092400 17147253900 58600 58700 58700 58600 5613
640 20241209 092300 16818194600 58700 58800 58800 58700 8340
641 20241209 092200 16328290500 58900 58900 58900 58800 3063
642 20241209 092100 16148107200 58900 58900 58900 58800 3028
643 20241209 092000 15969882000 58900 58800 58900 58800 3049
644 20241209 091900 15790448800 58800 58900 58900 58700 14041
645 20241209 091800 14964893900 58900 58800 59000 58800 7642
646 20241209 091700 14514822400 58800 59100 59200 58800 33245
647 20241209 091600 12554399300 59200 59300 59300 59100 12971
648 20241209 091500 11787289000 59300 59600 59700 59200 9686
649 20241209 091400 11212116200 59600 59500 59800 59400 10300
650 20241209 091300 10598020600 59600 59600 59700 59400 17852
651 20241209 091200 9534967700 59600 59700 59700 59500 8660
652 20241209 091100 9018680000 59600 59600 59800 59600 9867
653 20241209 091000 8429680400 59700 59300 59700 59300 13757
654 20241209 090900 7609842500 59300 59200 59400 59100 12656
655 20241209 090800 6859581200 59200 59400 59400 59200 10479
656 20241209 090700 6238457800 59400 59400 59400 59300 2584
657 20241209 090600 6085069200 59400 59300 59400 59300 3779
658 20241209 090500 5860732000 59300 59400 59600 59300 3464
659 20241209 090400 5654809500 59500 59200 59500 59100 17070
660 20241209 090300 4643813400 59200 59200 59300 59100 12749
661 20241209 090200 3889441900 59200 59400 59600 59200 13152
662 20241209 090100 3108298000 59400 59400 59500 59200 8904
663 20241209 090000 2579445400 59400 59200 59800 59200 43502