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

664
087010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200200,92984120500,78100,78100,78100,78100,13086
20241209,200100,92984120500,78100,78100,78100,78100,0
20241209,200000,92984120500,78100,78100,78100,78100,0
20241209,195900,92984120500,78100,78100,78100,78100,0
20241209,195800,92984120500,78100,78100,78100,78100,0
20241209,195700,92984120500,78100,78100,78100,78100,0
20241209,195600,92984120500,78100,78100,78100,78100,0
20241209,195500,92984120500,78100,78100,78100,78100,0
20241209,195400,92984120500,78100,78100,78100,78100,0
20241209,195300,92984120500,78100,78100,78100,78100,0
20241209,195200,92984120500,78100,78100,78100,78100,0
20241209,195100,92984120500,78100,78100,78100,78100,0
20241209,195000,92984120500,78100,78100,78100,78100,0
20241209,194900,92984120500,78100,78100,78100,78100,0
20241209,194800,92984120500,78100,78100,78100,78100,0
20241209,194700,92984120500,78100,78100,78100,78100,0
20241209,194600,92984120500,78100,78100,78100,78100,0
20241209,194500,92984120500,78100,78100,78100,78100,0
20241209,194400,92984120500,78100,78100,78100,78100,0
20241209,194300,92984120500,78100,78100,78100,78100,0
20241209,194200,92984120500,78100,78100,78100,78100,0
20241209,194100,92984120500,78100,78100,78100,78100,0
20241209,194000,92984120500,78100,78100,78100,78100,0
20241209,193900,92984120500,78100,78100,78100,78100,0
20241209,193800,92984120500,78100,78100,78100,78100,0
20241209,193700,92984120500,78100,78100,78100,78100,0
20241209,193600,92984120500,78100,78100,78100,78100,0
20241209,193500,92984120500,78100,78100,78100,78100,0
20241209,193400,92984120500,78100,78100,78100,78100,0
20241209,193300,92984120500,78100,78100,78100,78100,0
20241209,193200,92984120500,78100,78100,78100,78100,13086
20241209,193100,92984120500,78100,78100,78100,78100,0
20241209,193000,92984120500,78100,78100,78100,78100,0
20241209,192900,92984120500,78100,78100,78100,78100,0
20241209,192800,92984120500,78100,78100,78100,78100,0
20241209,192700,92984120500,78100,78100,78100,78100,0
20241209,192600,92984120500,78100,78100,78100,78100,0
20241209,192500,92984120500,78100,78100,78100,78100,0
20241209,192400,92984120500,78100,78100,78100,78100,0
20241209,192300,92984120500,78100,78100,78100,78100,0
20241209,192200,92984120500,78100,78100,78100,78100,0
20241209,192100,92984120500,78100,78100,78100,78100,0
20241209,192000,92984120500,78100,78100,78100,78100,0
20241209,191900,92984120500,78100,78100,78100,78100,0
20241209,191800,92984120500,78100,78100,78100,78100,0
20241209,191700,92984120500,78100,78100,78100,78100,0
20241209,191600,92984120500,78100,78100,78100,78100,0
20241209,191500,92984120500,78100,78100,78100,78100,0
20241209,191400,92984120500,78100,78100,78100,78100,0
20241209,191300,92984120500,78100,78100,78100,78100,0
20241209,191200,92984120500,78100,78100,78100,78100,0
20241209,191100,92984120500,78100,78100,78100,78100,0
20241209,191000,92984120500,78100,78100,78100,78100,0
20241209,190900,92984120500,78100,78100,78100,78100,0
20241209,190800,92984120500,78100,78100,78100,78100,0
20241209,190700,92984120500,78100,78100,78100,78100,0
20241209,190600,92984120500,78100,78100,78100,78100,0
20241209,190500,92984120500,78100,78100,78100,78100,0
20241209,190400,92984120500,78100,78100,78100,78100,0
20241209,190300,92984120500,78100,78100,78100,78100,0
20241209,190200,92984120500,78100,78100,78100,78100,13086
20241209,190100,92984120500,78100,78100,78100,78100,0
20241209,190000,92984120500,78100,78100,78100,78100,0
20241209,185900,92984120500,78100,78100,78100,78100,0
20241209,185800,92984120500,78100,78100,78100,78100,0
20241209,185700,92984120500,78100,78100,78100,78100,0
20241209,185600,92984120500,78100,78100,78100,78100,0
20241209,185500,92984120500,78100,78100,78100,78100,0
20241209,185400,92984120500,78100,78100,78100,78100,0
20241209,185300,92984120500,78100,78100,78100,78100,0
20241209,185200,92984120500,78100,78100,78100,78100,0
20241209,185100,92984120500,78100,78100,78100,78100,0
20241209,185000,92984120500,78100,78100,78100,78100,0
20241209,184900,92984120500,78100,78100,78100,78100,0
20241209,184800,92984120500,78100,78100,78100,78100,0
20241209,184700,92984120500,78100,78100,78100,78100,0
20241209,184600,92984120500,78100,78100,78100,78100,0
20241209,184500,92984120500,78100,78100,78100,78100,0
20241209,184400,92984120500,78100,78100,78100,78100,0
20241209,184300,92984120500,78100,78100,78100,78100,0
20241209,184200,92984120500,78100,78100,78100,78100,0
20241209,184100,92984120500,78100,78100,78100,78100,0
20241209,184000,92984120500,78100,78100,78100,78100,0
20241209,183900,92984120500,78100,78100,78100,78100,0
20241209,183800,92984120500,78100,78100,78100,78100,0
20241209,183700,92984120500,78100,78100,78100,78100,0
20241209,183600,92984120500,78100,78100,78100,78100,0
20241209,183500,92984120500,78100,78100,78100,78100,0
20241209,183400,92984120500,78100,78100,78100,78100,0
20241209,183300,92984120500,78100,78100,78100,78100,0
20241209,183200,92984120500,78100,78100,78100,78100,13086
20241209,183100,92984120500,78100,78100,78100,78100,0
20241209,183000,92984120500,78100,78100,78100,78100,0
20241209,182900,92984120500,78100,78100,78100,78100,0
20241209,182800,92984120500,78100,78100,78100,78100,0
20241209,182700,92984120500,78100,78100,78100,78100,0
20241209,182600,92984120500,78100,78100,78100,78100,0
20241209,182500,92984120500,78100,78100,78100,78100,0
20241209,182400,92984120500,78100,78100,78100,78100,0
20241209,182300,92984120500,78100,78100,78100,78100,0
20241209,182200,92984120500,78100,78100,78100,78100,0
20241209,182100,92984120500,78100,78100,78100,78100,0
20241209,182000,92984120500,78100,78100,78100,78100,0
20241209,181900,92984120500,78100,78100,78100,78100,0
20241209,181800,92984120500,78100,78100,78100,78100,0
20241209,181700,92984120500,78100,78100,78100,78100,0
20241209,181600,92984120500,78100,78100,78100,78100,0
20241209,181500,92984120500,78100,78100,78100,78100,0
20241209,181400,92984120500,78100,78100,78100,78100,0
20241209,181300,92984120500,78100,78100,78100,78100,0
20241209,181200,92984120500,78100,78100,78100,78100,0
20241209,181100,92984120500,78100,78100,78100,78100,0
20241209,181000,92984120500,78100,78100,78100,78100,0
20241209,180900,92984120500,78100,78100,78100,78100,0
20241209,180800,92984120500,78100,78100,78100,78100,0
20241209,180700,92984120500,78100,78100,78100,78100,0
20241209,180600,92984120500,78100,78100,78100,78100,0
20241209,180500,92984120500,78100,78100,78100,78100,0
20241209,180400,92984120500,78100,78100,78100,78100,0
20241209,180300,92984120500,78100,78100,78100,78100,0
20241209,180200,92984120500,78100,78100,78100,78100,13086
20241209,180100,92984120500,78100,78100,78100,78100,0
20241209,180000,92984120500,78100,78100,78100,78100,0
20241209,175900,92984120500,78100,78100,78100,78100,0
20241209,175800,92984120500,78100,78100,78100,78100,0
20241209,175700,92984120500,78100,78100,78100,78100,0
20241209,175600,92984120500,78100,78100,78100,78100,0
20241209,175500,92984120500,78100,78100,78100,78100,0
20241209,175400,92984120500,78100,78100,78100,78100,0
20241209,175300,92984120500,78100,78100,78100,78100,0
20241209,175200,92984120500,78100,78100,78100,78100,0
20241209,175100,92984120500,78100,78100,78100,78100,0
20241209,175000,92984120500,78100,78100,78100,78100,0
20241209,174900,92984120500,78100,78100,78100,78100,0
20241209,174800,92984120500,78100,78100,78100,78100,0
20241209,174700,92984120500,78100,78100,78100,78100,0
20241209,174600,92984120500,78100,78100,78100,78100,0
20241209,174500,92984120500,78100,78100,78100,78100,0
20241209,174400,92984120500,78100,78100,78100,78100,0
20241209,174300,92984120500,78100,78100,78100,78100,0
20241209,174200,92984120500,78100,78100,78100,78100,0
20241209,174100,92984120500,78100,78100,78100,78100,0
20241209,174000,92984120500,78100,78100,78100,78100,0
20241209,173900,92984120500,78100,78100,78100,78100,0
20241209,173800,92984120500,78100,78100,78100,78100,0
20241209,173700,92984120500,78100,78100,78100,78100,0
20241209,173600,92984120500,78100,78100,78100,78100,0
20241209,173500,92984120500,78100,78100,78100,78100,0
20241209,173400,92984120500,78100,78100,78100,78100,0
20241209,173300,92984120500,78100,78100,78100,78100,0
20241209,173200,92984120500,78100,78100,78100,78100,13086
20241209,173100,92984120500,78100,78100,78100,78100,0
20241209,173000,92984120500,78100,78100,78100,78100,0
20241209,172900,92984120500,78100,78100,78100,78100,0
20241209,172800,92984120500,78100,78100,78100,78100,0
20241209,172700,92984120500,78100,78100,78100,78100,0
20241209,172600,92984120500,78100,78100,78100,78100,0
20241209,172500,92984120500,78100,78100,78100,78100,0
20241209,172400,92984120500,78100,78100,78100,78100,0
20241209,172300,92984120500,78100,78100,78100,78100,0
20241209,172200,92984120500,78100,78100,78100,78100,0
20241209,172100,92984120500,78100,78100,78100,78100,0
20241209,172000,92984120500,78100,78100,78100,78100,0
20241209,171900,92984120500,78100,78100,78100,78100,0
20241209,171800,92984120500,78100,78100,78100,78100,0
20241209,171700,92984120500,78100,78100,78100,78100,0
20241209,171600,92984120500,78100,78100,78100,78100,0
20241209,171500,92984120500,78100,78100,78100,78100,0
20241209,171400,92984120500,78100,78100,78100,78100,0
20241209,171300,92984120500,78100,78100,78100,78100,0
20241209,171200,92984120500,78100,78100,78100,78100,0
20241209,171100,92984120500,78100,78100,78100,78100,0
20241209,171000,92984120500,78100,78100,78100,78100,0
20241209,170900,92984120500,78100,78100,78100,78100,0
20241209,170800,92984120500,78100,78100,78100,78100,0
20241209,170700,92984120500,78100,78100,78100,78100,0
20241209,170600,92984120500,78100,78100,78100,78100,0
20241209,170500,92984120500,78100,78100,78100,78100,0
20241209,170400,92984120500,78100,78100,78100,78100,0
20241209,170300,92984120500,78100,78100,78100,78100,0
20241209,170200,92984120500,78100,78100,78100,78100,13086
20241209,170100,92984120500,78100,78100,78100,78100,0
20241209,170000,92984120500,78100,78100,78100,78100,0
20241209,165900,92984120500,78100,78100,78100,78100,0
20241209,165800,92984120500,78100,78100,78100,78100,0
20241209,165700,92984120500,78100,78100,78100,78100,0
20241209,165600,92984120500,78100,78100,78100,78100,0
20241209,165500,92984120500,78100,78100,78100,78100,0
20241209,165400,92984120500,78100,78100,78100,78100,0
20241209,165300,92984120500,78100,78100,78100,78100,0
20241209,165200,92984120500,78100,78100,78100,78100,0
20241209,165100,92984120500,78100,78100,78100,78100,0
20241209,165000,92984120500,78100,78100,78100,78100,0
20241209,164900,92984120500,78100,78100,78100,78100,0
20241209,164800,92984120500,78100,78100,78100,78100,0
20241209,164700,92984120500,78100,78100,78100,78100,0
20241209,164600,92984120500,78100,78100,78100,78100,0
20241209,164500,92984120500,78100,78100,78100,78100,0
20241209,164400,92984120500,78100,78100,78100,78100,0
20241209,164300,92984120500,78100,78100,78100,78100,0
20241209,164200,92984120500,78100,78100,78100,78100,0
20241209,164100,92984120500,78100,78100,78100,78100,0
20241209,164000,92984120500,78100,78100,78100,78100,0
20241209,163900,92984120500,78100,78100,78100,78100,0
20241209,163800,92984120500,78100,78100,78100,78100,0
20241209,163700,92984120500,78100,78100,78100,78100,0
20241209,163600,92984120500,78100,78100,78100,78100,0
20241209,163500,92984120500,78100,78100,78100,78100,0
20241209,163400,92984120500,78100,78100,78100,78100,0
20241209,163300,92984120500,78100,78100,78100,78100,0
20241209,163200,92984120500,78100,78100,78100,78100,13086
20241209,163100,92984120500,78100,78100,78100,78100,0
20241209,163000,92984120500,78100,78100,78100,78100,0
20241209,162900,92984120500,78100,78100,78100,78100,0
20241209,162800,92984120500,78100,78100,78100,78100,0
20241209,162700,92984120500,78100,78100,78100,78100,0
20241209,162600,92984120500,78100,78100,78100,78100,0
20241209,162500,92984120500,78100,78100,78100,78100,0
20241209,162400,92984120500,78100,78100,78100,78100,0
20241209,162300,92984120500,78100,78100,78100,78100,0
20241209,162200,92984120500,78100,78100,78100,78100,0
20241209,162100,92984120500,78100,78100,78100,78100,0
20241209,162000,92984120500,78100,78100,78100,78100,0
20241209,161900,92984120500,78100,78100,78100,78100,0
20241209,161800,92984120500,78100,78100,78100,78100,0
20241209,161700,92984120500,78100,78100,78100,78100,0
20241209,161600,92984120500,78100,78100,78100,78100,0
20241209,161500,92984120500,78100,78100,78100,78100,0
20241209,161400,92984120500,78100,78100,78100,78100,0
20241209,161300,92984120500,78100,78100,78100,78100,0
20241209,161200,92984120500,78100,78100,78100,78100,0
20241209,161100,92984120500,78100,78100,78100,78100,0
20241209,161000,92984120500,78100,78100,78100,78100,0
20241209,160900,92984120500,78100,78100,78100,78100,0
20241209,160800,92984120500,78100,78100,78100,78100,0
20241209,160700,92984120500,78100,78100,78100,78100,0
20241209,160600,92984120500,78100,78100,78100,78100,0
20241209,160500,92984120500,78100,78100,78100,78100,0
20241209,160400,92984120500,78100,78100,78100,78100,0
20241209,160300,92984120500,78100,78100,78100,78100,0
20241209,160200,92984120500,78100,78100,78100,78100,13086
20241209,160100,92984120500,78100,78100,78100,78100,0
20241209,160000,92984120500,78100,78100,78100,78100,0
20241209,155900,92984120500,78100,78100,78100,78100,0
20241209,155800,92984120500,78100,78100,78100,78100,0
20241209,155700,92984120500,78100,78100,78100,78100,0
20241209,155600,92984120500,78100,78100,78100,78100,0
20241209,155500,92984120500,78100,78100,78100,78100,0
20241209,155400,92984120500,78100,78100,78100,78100,0
20241209,155300,92984120500,78100,78100,78100,78100,0
20241209,155200,92984120500,78100,78100,78100,78100,0
20241209,155100,92984120500,78100,78100,78100,78100,0
20241209,155000,92984120500,78100,78100,78100,78100,0
20241209,154900,92984120500,78100,78100,78100,78100,0
20241209,154800,92984120500,78100,78100,78100,78100,0
20241209,154700,92984120500,78100,78100,78100,78100,0
20241209,154600,92984120500,78100,78100,78100,78100,0
20241209,154500,92984120500,78100,78100,78100,78100,0
20241209,154400,92984120500,78100,78100,78100,78100,0
20241209,154300,92984120500,78100,78100,78100,78100,0
20241209,154200,92984120500,78100,78100,78100,78100,0
20241209,154100,92984120500,78100,78100,78100,78100,0
20241209,154000,92984120500,78100,78100,78100,78100,0
20241209,153900,92984120500,78100,78100,78100,78100,0
20241209,153800,92984120500,78100,78100,78100,78100,0
20241209,153700,92984120500,78100,78100,78100,78100,0
20241209,153600,92984120500,78100,78100,78100,78100,0
20241209,153500,92984120500,78100,78100,78100,78100,0
20241209,153400,92984120500,78100,78100,78100,78100,0
20241209,153300,92984120500,78100,78100,78100,78100,0
20241209,153200,92984120500,78100,78100,78100,78100,13086
20241209,153100,92984120500,78100,78100,78100,78100,0
20241209,153000,92984120500,78100,78100,78100,78100,13086
20241209,152900,91962103900,78500,78500,78500,78500,0
20241209,152800,91962103900,78500,78500,78500,78500,0
20241209,152700,91962103900,78500,78500,78500,78500,0
20241209,152600,91962103900,78500,78500,78500,78500,0
20241209,152500,91962103900,78500,78500,78500,78500,0
20241209,152400,91962103900,78500,78500,78500,78500,0
20241209,152300,91962103900,78500,78500,78500,78500,0
20241209,152200,91962103900,78500,78500,78500,78500,0
20241209,152100,91962103900,78500,78500,78500,78500,0
20241209,152000,91962103900,78500,78500,78500,78500,0
20241209,151900,91962103900,78500,78400,78500,78100,4386
20241209,151800,91618653100,78200,78300,78400,78100,2725
20241209,151700,91405438500,78300,78300,78400,78200,979
20241209,151600,91328803900,78300,78300,78400,78100,4542
20241209,151500,90973816500,78300,78600,78600,78300,1404
20241209,151400,90863719100,78600,78500,78600,78400,1579
20241209,151300,90739802800,78500,78600,78700,78500,1563
20241209,151200,90617025600,78600,78600,78700,78500,1405
20241209,151100,90506591300,78600,78700,78700,78500,2069
20241209,151000,90343970000,78700,78700,78700,78600,1246
20241209,150900,90245958000,78600,78500,78700,78500,737
20241209,150800,90188032300,78400,78500,78600,78400,2021
20241209,150700,90029519300,78500,78600,78700,78400,1397
20241209,150600,89919811200,78600,78700,78800,78500,2254
20241209,150500,89742617900,78700,78700,78900,78600,2346
20241209,150400,89557877200,78600,78500,78700,78500,917
20241209,150300,89485818600,78500,78500,78600,78400,1404
20241209,150200,89375545000,78600,78600,78600,78400,1678
20241209,150100,89243758600,78600,78100,78600,78100,4219
20241209,150000,88913415900,78200,78100,78300,78000,1170
20241209,145900,88822014400,78200,78300,78300,78100,929
20241209,145800,88749408200,78300,78000,78400,77900,2469
20241209,145700,88556387800,78000,78000,78100,77900,1125
20241209,145600,88468620500,78000,78200,78200,78000,2523
20241209,145500,88271535200,78200,78200,78200,78100,1045
20241209,145400,88189897300,78200,78000,78200,78000,866
20241209,145300,88122279500,78100,78000,78100,77800,1519
20241209,145200,88003886500,78000,77800,78000,77700,1402
20241209,145100,87894735700,77800,77800,77900,77500,683
20241209,145000,87841635600,77900,77300,77900,77200,2703
20241209,144900,87631988500,77200,76900,77300,76900,1004
20241209,144800,87554624500,77000,77000,77300,76900,2730
20241209,144700,87344222900,77000,76800,77100,76500,5544
20241209,144600,86918630400,76800,77100,77200,76600,20231
20241209,144500,85360882700,77200,77300,77500,77100,6009
20241209,144400,84896871400,77500,77400,77500,77200,5757
20241209,144300,84451303400,77400,77800,77900,77200,9962
20241209,144200,83679310200,77700,77800,78000,77700,1334
20241209,144100,83575549600,78000,78200,78400,77700,9986
20241209,144000,82796884400,78200,77900,78300,77800,1928
20241209,143900,82646264100,77900,77900,78200,77700,2327
20241209,143800,82465124900,78000,78100,78200,77800,12087
20241209,143700,81522395000,78100,78300,78300,78100,2190
20241209,143600,81351270200,78300,78300,78300,78200,1296
20241209,143500,81249872000,78200,78300,78300,78200,692
20241209,143400,81195716500,78300,78200,78300,78200,364
20241209,143300,81167238800,78200,78000,78300,78000,1575
20241209,143200,81044222100,78100,78200,78200,78000,1179
20241209,143100,80952150000,78200,78100,78300,78000,838
20241209,143000,80886669100,78100,78000,78100,78000,2468
20241209,142900,80694056700,78000,78200,78300,78000,7298
20241209,142800,80124104300,78300,78400,78400,78200,3358
20241209,142700,79861238600,78300,78400,78500,78300,2375
20241209,142600,79675058000,78500,78500,78600,78400,470
20241209,142500,79638162600,78500,78700,78700,78500,4687
20241209,142400,79269975000,78700,78700,78900,78600,599
20241209,142300,79222815200,78700,78600,78800,78600,1013
20241209,142200,79143146400,78600,78800,78900,78600,2805
20241209,142100,78922262000,78800,78800,78900,78800,705
20241209,142000,78866691000,78800,78800,78900,78800,374
20241209,141900,78837216600,78800,78800,78900,78800,1112
20241209,141800,78749586000,78800,78900,78900,78800,548
20241209,141700,78706386900,78900,78900,78900,78800,1045
20241209,141600,78623948900,78900,79000,79000,78800,1359
20241209,141500,78516656100,78900,78700,78900,78600,4310
20241209,141400,78176724500,78700,78700,78800,78600,515
20241209,141300,78136189200,78700,78700,78800,78600,304
20241209,141200,78112265000,78700,78700,78800,78600,1208
20241209,141100,78017186000,78700,78700,78800,78700,326
20241209,141000,77991523400,78800,78900,79000,78700,1398
20241209,140900,77881364900,78800,78900,79000,78800,420
20241209,140800,77848222300,79000,78900,79000,78800,829
20241209,140700,77782820100,78900,78900,78900,78800,123
20241209,140600,77773116100,78800,78800,79000,78800,737
20241209,140500,77714998300,78800,78900,78900,78800,137
20241209,140400,77704192700,78900,78800,78900,78800,297
20241209,140300,77680768200,78900,78700,78900,78700,805
20241209,140200,77617345700,78700,78800,78800,78700,976
20241209,140100,77540525500,78900,78900,78900,78700,1520
20241209,140000,77420785000,78900,79000,79100,78800,1100
20241209,135900,77333978500,79000,78900,79100,78900,1075
20241209,135800,77249095600,79000,78900,79000,78900,303
20241209,135700,77225159100,78900,79100,79200,78900,2639
20241209,135600,77016620000,79100,79300,79300,79100,789
20241209,135500,76954129300,79300,79300,79300,79200,191
20241209,135400,76938983800,79300,79000,79400,78900,2554
20241209,135300,76736884700,79000,78900,79000,78800,1615
20241209,135200,76609430900,78800,78700,78800,78700,954
20241209,135100,76534283800,78800,78600,78800,78600,684
20241209,135000,76480463400,78700,78800,78900,78700,1641
20241209,134900,76351267800,78900,78800,78900,78700,447
20241209,134800,76316065600,78800,78800,78900,78700,1122
20241209,134700,76227657100,78900,78900,78900,78800,606
20241209,134600,76179888500,78900,78900,79000,78800,605
20241209,134500,76132149800,79000,78800,79000,78800,716
20241209,134400,76075673600,78900,78800,78900,78800,216
20241209,134300,76058632300,78900,78800,78900,78800,210
20241209,134200,76042064900,78800,78800,79000,78800,734
20241209,134100,75984181900,78800,79000,79000,78800,207
20241209,134000,75967853300,78900,78800,79000,78800,512
20241209,133900,75927457200,78800,78800,78900,78800,246
20241209,133800,75908070000,78900,78700,78900,78700,173
20241209,133700,75894433000,78700,78800,78800,78700,354
20241209,133600,75866558500,78800,78900,79000,78700,537
20241209,133500,75824223100,79000,79000,79000,78900,131
20241209,133400,75813879300,79000,78900,79000,78900,642
20241209,133300,75763206300,78900,78600,78900,78600,803
20241209,133200,75699991700,78600,78600,78700,78600,180
20241209,133100,75685832500,78600,78700,78700,78600,287
20241209,133000,75663268300,78700,78500,78700,78500,303
20241209,132900,75639449800,78500,78600,78600,78500,370
20241209,132800,75610389700,78500,78700,78700,78500,694
20241209,132700,75555840000,78600,78600,78700,78400,1361
20241209,132600,75448898300,78600,78600,78700,78500,2220
20241209,132500,75274601300,78600,78600,78800,78600,401
20241209,132400,75243046200,78700,78800,78800,78600,1209
20241209,132300,75148006300,78800,78700,78800,78700,191
20241209,132200,75132970500,78600,78800,78800,78600,835
20241209,132100,75067249200,78800,78800,78900,78700,1010
20241209,132000,74987665600,78900,78900,79000,78900,721
20241209,131900,74930773200,78900,79000,79000,78900,918
20241209,131800,74858334000,78900,79000,79100,78900,689
20241209,131700,74803905300,79000,79000,79100,79000,676
20241209,131600,74750497100,79000,79200,79200,79000,874
20241209,131500,74681383300,79100,79100,79100,79000,1348
20241209,131400,74574836800,79000,79000,79100,79000,105
20241209,131300,74566534700,79100,79100,79200,79000,832
20241209,131200,74500718600,79200,78900,79300,78700,2134
20241209,131100,74332028200,79000,78600,79000,78600,2374
20241209,131000,74144981000,78600,78600,78700,78600,250
20241209,130900,74125319800,78600,78600,78700,78500,264
20241209,130800,74104570400,78700,78600,78700,78500,2360
20241209,130700,73919080800,78700,78900,78900,78500,761
20241209,130600,73859174300,78900,78300,78900,78100,3580
20241209,130500,73578029800,78200,78500,78600,78200,3608
20241209,130400,73295128800,78600,78500,78600,78500,893
20241209,130300,73225019500,78500,78600,78600,78500,1335
20241209,130200,73120203300,78600,78600,78700,78500,1629
20241209,130100,72992191500,78600,78900,78900,78600,3330
20241209,130000,72730010200,78800,78800,79000,78800,576
20241209,125900,72684566300,78900,78900,79000,78800,307
20241209,125800,72660348600,78900,78900,79000,78900,539
20241209,125700,72617812100,78900,79100,79100,78900,2874
20241209,125600,72390878000,79000,79100,79200,79000,1558
20241209,125500,72267699300,79100,79400,79500,79100,1204
20241209,125400,72172298400,79400,79100,79400,79100,1209
20241209,125300,72076502700,79100,79100,79100,79000,695
20241209,125200,72021549700,79000,79100,79200,79000,320
20241209,125100,71996244100,79100,79000,79200,79000,978
20241209,125000,71918844800,79000,79100,79100,79000,541
20241209,124900,71876081600,79100,79200,79300,79100,647
20241209,124800,71824886900,79200,79300,79300,79200,943
20241209,124700,71750187800,79300,79400,79400,79200,437
20241209,124600,71715520100,79400,79500,79500,79300,897
20241209,124500,71644299000,79400,79500,79600,79400,646
20241209,124400,71592976800,79500,79700,79700,79400,2476
20241209,124300,71395708800,79700,79400,79800,79300,4541
20241209,124200,71033880800,79500,79300,79500,79200,3816
20241209,124100,70731205900,79200,79000,79300,79000,1260
20241209,124000,70631469300,79000,78900,79300,78800,2050
20241209,123900,70469528200,78800,78800,78900,78700,416
20241209,123800,70436741700,78900,78800,78900,78800,445
20241209,123700,70401669200,78800,78900,78900,78800,427
20241209,123600,70368004900,78900,78900,79000,78900,1381
20241209,123500,70259025000,78900,79100,79100,78900,676
20241209,123400,70205605400,79000,79000,79000,79000,850
20241209,123300,70138455400,79000,78900,79000,78900,277
20241209,123200,70116595100,78900,78900,78900,78800,405
20241209,123100,70084644700,78900,78900,79000,78800,550
20241209,123000,70041248500,79000,79000,79000,78900,471
20241209,122900,70004081700,79000,79000,79200,78800,1753
20241209,122800,69865602600,79000,78800,79000,78700,726
20241209,122700,69808322600,78900,78800,78900,78700,2018
20241209,122600,69649304600,78700,78800,78800,78700,1182
20241209,122500,69556271700,78800,78700,78800,78700,371
20241209,122400,69527072200,78700,78900,79000,78700,882
20241209,122300,69457552000,78900,78900,79000,78800,255
20241209,122200,69437432600,78900,78900,78900,78700,1517
20241209,122100,69317799400,78800,78800,78900,78700,534
20241209,122000,69275709800,78800,78800,78900,78800,573
20241209,121900,69230541500,78900,78600,78900,78600,1698
20241209,121800,69096858400,78600,78600,78700,78500,400
20241209,121700,69065415800,78600,78700,78700,78600,272
20241209,121600,69044033000,78700,78800,78800,78600,607
20241209,121500,68996269600,78800,78800,78800,78700,230
20241209,121400,68978147800,78700,79100,79100,78700,2634
20241209,121300,68770067600,79000,78900,79100,78800,2041
20241209,121200,68608881800,78900,78600,79000,78600,2718
20241209,121100,68394762900,78600,78600,78700,78500,419
20241209,121000,68361818600,78600,78700,78700,78000,3676
20241209,120900,68073540800,78600,78700,78800,78500,2536
20241209,120800,67874037400,78700,78300,78700,78300,1499
20241209,120700,67756446200,78300,78200,78300,78200,485
20241209,120600,67718514400,78200,78000,78300,78000,2882
20241209,120500,67493324800,78000,78100,78200,78000,1066
20241209,120400,67410066100,78000,77800,78000,77800,3808
20241209,120300,67113440400,77800,77600,77800,77600,1917
20241209,120200,66964530100,77700,77500,77700,77400,996
20241209,120100,66887189800,77400,77300,77500,77300,1543
20241209,120000,66767794400,77300,77300,77400,77200,1057
20241209,115900,66686132400,77400,77300,77400,77200,936
20241209,115800,66613777000,77300,77400,77500,77200,4364
20241209,115700,66276539000,77500,77600,77600,77400,1938
20241209,115600,66126299200,77700,77700,77800,77500,3861
20241209,115500,65826325200,77700,77700,77700,77500,900
20241209,115400,65756503500,77600,77600,77700,77300,1520
20241209,115300,65638646700,77600,77700,77800,77300,11060
20241209,115200,64781929300,77600,77800,77800,77500,3063
20241209,115100,64544349900,77700,77700,77900,77600,5802
20241209,115000,64093875300,77800,77700,77800,77700,939
20241209,114900,64020857000,77800,77900,77900,77700,1563
20241209,114800,63899336000,77900,78000,78100,77700,5056
20241209,114700,63505707200,78100,78000,78100,78000,641
20241209,114600,63455698300,78100,78100,78200,78100,689
20241209,114500,63401865100,78200,78300,78300,77900,582
20241209,114400,63356440700,78400,77900,78400,77900,1959
20241209,114300,63203211200,77900,77800,77900,77800,704
20241209,114200,63148395700,77900,77800,78000,77800,1305
20241209,114100,63046797500,77800,78100,78200,77800,5141
20241209,114000,62646083200,78000,78100,78100,77900,2337
20241209,113900,62463778600,78100,78100,78200,78000,1206
20241209,113800,62369632000,78200,78000,78200,78000,700
20241209,113700,62314962500,78100,78100,78100,78000,528
20241209,113600,62273756700,78100,78000,78100,78000,957
20241209,113500,62199097300,78100,78000,78100,78000,690
20241209,113400,62145249800,78000,78200,78200,78000,215
20241209,113300,62128461700,78100,78200,78200,78000,1108
20241209,113200,62041953100,78200,78300,78400,78100,567
20241209,113100,61997604700,78300,78200,78300,78100,397
20241209,113000,61966560600,78200,78300,78400,78000,1033
20241209,112900,61885816100,78400,78400,78500,78400,681
20241209,112800,61832366300,78400,78100,78400,77800,1157
20241209,112700,61741830000,78100,78000,78100,77800,2721
20241209,112600,61529876200,78000,78200,78200,78000,1020
20241209,112500,61450256300,78100,77800,78200,77800,663
20241209,112400,61398573100,77800,78500,78500,77700,11574
20241209,112300,60495908700,78500,78600,78700,78500,625
20241209,112200,60446811500,78600,78600,78800,78300,1340
20241209,112100,60341590500,78700,78800,78900,78700,1389
20241209,112000,60232198500,78800,78800,78900,78700,907
20241209,111900,60160724500,78800,78800,78900,78700,937
20241209,111800,60086905200,78900,78800,79000,78700,1184
20241209,111700,59993603900,78900,78700,78900,78600,752
20241209,111600,59934368600,78700,78600,78700,78500,841
20241209,111500,59868278000,78500,78100,78700,77900,6211
20241209,111400,59381211500,78300,78100,78300,78000,1313
20241209,111300,59278637800,78000,78100,78100,77900,3916
20241209,111200,58973170900,78100,78100,78200,77900,8241
20241209,111100,58330424900,78200,78300,78400,78000,5711
20241209,111000,57884151800,78300,78300,78400,78200,2062
20241209,110900,57722740100,78300,78200,78400,78100,1439
20241209,110800,57610116500,78200,78200,78400,78100,6528
20241209,110700,57099486500,78200,78700,78700,78200,7562
20241209,110600,56506946100,78500,78600,78700,78500,2137
20241209,110500,56339087200,78700,78900,78900,78500,5972
20241209,110400,55869260500,78800,79000,79000,78800,229
20241209,110300,55851201000,78800,78900,79000,78800,2078
20241209,110200,55687337700,79000,78900,79000,78800,612
20241209,110100,55639033200,78900,78900,79000,78800,384
20241209,110000,55608737100,78900,79000,79000,78800,1271
20241209,105900,55508407900,79100,78900,79300,78900,574
20241209,105800,55463046900,78900,79000,79100,78900,4603
20241209,105700,55099497800,79100,79200,79200,79000,3251
20241209,105600,54842262100,79300,79300,79300,79200,306
20241209,105500,54818022500,79300,79200,79400,79200,510
20241209,105400,54777590400,79200,79300,79300,79100,2504
20241209,105300,54579212100,79300,79400,79500,79300,1015
20241209,105200,54498610100,79500,79300,79500,79300,796
20241209,105100,54435368600,79400,79300,79500,79300,1412
20241209,105000,54323352400,79300,79200,79400,79200,830
20241209,104900,54257518600,79200,79100,79200,79100,1403
20241209,104800,54146466500,79100,79100,79200,79000,1202
20241209,104700,54051390100,79300,79100,79300,79000,942
20241209,104600,53976805300,79200,78900,79200,78900,2831
20241209,104500,53753178200,79000,78800,79000,78800,2103
20241209,104400,53587266100,78900,78800,78900,78700,1722
20241209,104300,53451639200,78800,78800,79000,78700,3283
20241209,104200,53192809200,78800,78700,78800,78500,2458
20241209,104100,52999548100,78700,78800,78900,78500,1833
20241209,104000,52855264000,78700,78900,78900,78400,9105
20241209,103900,52139250500,78900,79300,79300,78900,7201
20241209,103800,51570064300,79300,79100,79300,79000,2970
20241209,103700,51335143800,79100,79400,79500,79000,3906
20241209,103600,51025899300,79400,79400,79400,79200,1302
20241209,103500,50922658600,79400,79400,79600,79300,1429
20241209,103400,50809141400,79200,79600,79700,79000,25515
20241209,103300,48791116100,79700,79800,79800,79600,1629
20241209,103200,48661325200,79800,79500,79800,79500,1095
20241209,103100,48574042800,79500,79200,79600,79100,2228
20241209,103000,48397450300,79200,79200,79300,79100,2194
20241209,102900,48223745000,79300,79200,79300,79000,9111
20241209,102800,47503137100,79200,79200,79400,79100,8134
20241209,102700,46858819000,79200,79200,79300,79100,2623
20241209,102600,46651135400,79300,79500,79500,79200,4144
20241209,102500,46322210100,79500,79200,79600,79100,3310
20241209,102400,46059278700,79300,79700,79800,79100,7083
20241209,102300,45497366000,79800,79800,80000,79700,2239
20241209,102200,45318562600,79800,79700,79900,79600,2711
20241209,102100,45102086200,79700,79400,79700,79200,4506
20241209,102000,44744251600,79500,79700,79800,79100,16726
20241209,101900,43415543600,79700,80100,80100,79700,15652
20241209,101800,42164171700,80100,80500,80600,80000,20605
20241209,101700,40512239300,80600,80500,80600,80500,486
20241209,101600,40473109400,80500,80500,80600,80400,1241
20241209,101500,40373220400,80500,80400,80600,80400,2637
20241209,101400,40161043100,80400,80600,80600,80400,2169
20241209,101300,39986498600,80500,80500,80600,80400,6727
20241209,101200,39445152600,80500,80700,80800,80500,2921
20241209,101100,39209577800,80800,80800,80800,80700,1329
20241209,101000,39102253300,80800,80700,80800,80600,1001
20241209,100900,39021514700,80700,80800,80800,80500,1287
20241209,100800,38917698800,80800,80700,80800,80600,1313
20241209,100700,38811765600,80800,80700,80800,80600,558
20241209,100600,38766736000,80700,80700,80800,80600,1799
20241209,100500,38621700700,80700,80500,80700,80500,1396
20241209,100400,38509238900,80500,80800,80800,80500,6948
20241209,100300,37949352600,80800,80700,80800,80600,2581
20241209,100200,37741101900,80800,80700,81000,80700,2916
20241209,100100,37505331500,80700,80800,80800,80600,1787
20241209,100000,37361182800,80800,81000,81100,80800,2129
20241209,095900,37188995600,81100,81000,81200,81000,1877
20241209,095800,37036808900,81000,80900,81100,80800,2426
20241209,095700,36840423400,80800,80700,80900,80500,1144
20241209,095600,36748076900,80900,80400,80900,80300,1447
20241209,095500,36631545900,80400,80500,80600,80200,6144
20241209,095400,36137491100,80500,81000,81100,80200,19902
20241209,095300,34533322200,81100,81300,81300,81000,5420
20241209,095200,34093530900,81200,81500,81500,81200,2293
20241209,095100,33907006100,81500,81600,81600,81400,957
20241209,095000,33829005700,81600,81600,81700,81500,1120
20241209,094900,33737629800,81600,81500,81600,81500,300
20241209,094800,33713150300,81500,81400,81500,81400,1329
20241209,094700,33604878400,81500,81500,81600,81400,577
20241209,094600,33557852500,81400,81200,81600,81200,702
20241209,094500,33500687200,81200,81200,81300,81100,2144
20241209,094400,33326600900,81300,81500,81500,81200,2896
20241209,094300,33091012000,81500,81900,81900,81500,5093
20241209,094200,32674974000,81900,81900,82000,81800,2967
20241209,094100,32431826600,82000,81900,82100,81800,7267
20241209,094000,31836104600,81900,81500,82000,81400,9762
20241209,093900,31038729700,81400,81500,81500,81400,2083
20241209,093800,30869048500,81500,81500,81700,81500,3716
20241209,093700,30566061500,81500,81400,81500,81400,1077
20241209,093600,30478326000,81400,81600,81600,81200,2532
20241209,093500,30272187900,81700,81200,81900,81200,9582
20241209,093400,29491135200,81200,81400,81400,81100,2505
20241209,093300,29287751600,81400,81400,81600,81300,9690
20241209,093200,28498462000,81500,81400,81600,81400,9515
20241209,093100,27723158700,81500,81000,81500,80900,16782
20241209,093000,26361871400,81000,80900,81100,80700,6544
20241209,092900,25832238200,80800,80900,81000,80800,11644
20241209,092800,24889578800,80800,81300,81400,80800,11573
20241209,092700,23951783400,81300,81100,81500,80800,2623
20241209,092600,23738486900,81000,81100,81500,80800,3015
20241209,092500,23493938600,81000,81300,81400,80800,13059
20241209,092400,22435633200,81300,81800,81900,81300,6723
20241209,092300,21887325800,81900,81700,82000,81600,4774
20241209,092200,21496969400,81700,81800,81900,81700,1843
20241209,092100,21346343800,81700,81900,82100,81700,2868
20241209,092000,21111614000,82000,81900,82300,81800,3624
20241209,091900,20814719600,82000,82000,82100,81800,4654
20241209,091800,20433255800,82100,82300,82500,82000,1983
20241209,091700,20270234400,82400,82200,82400,82000,1392
20241209,091600,20155745700,82200,82000,82200,82000,3730
20241209,091500,19849713600,82000,82400,82800,82000,5543
20241209,091400,19393706800,82400,82500,82900,82200,2910
20241209,091300,19153573000,82600,82900,83000,82200,5485
20241209,091200,18700797600,82800,82200,82900,82000,6505
20241209,091100,18162948500,82500,82900,83100,82000,8485
20241209,091000,17461199600,82900,83200,83200,82500,6281
20241209,090900,16940716700,83200,82400,83200,81800,16377
20241209,090800,15585215600,82400,82300,82700,82200,12707
20241209,090700,14537410400,82300,82000,82300,81500,18160
20241209,090600,13048300100,82000,81500,82100,81400,23681
20241209,090500,11115728100,81500,81400,82000,80500,42014
20241209,090400,7704853300,81500,82000,82400,81000,19392
20241209,090300,6125389200,81800,81600,82100,81300,13848
20241209,090200,4996265100,81700,82600,82800,81600,18209
20241209,090100,3501533800,82700,81700,83000,81600,15933
20241209,090000,2188675900,81700,82400,83100,81400,26553
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200200 92984120500 78100 78100 78100 78100 13086
3 20241209 200100 92984120500 78100 78100 78100 78100 0
4 20241209 200000 92984120500 78100 78100 78100 78100 0
5 20241209 195900 92984120500 78100 78100 78100 78100 0
6 20241209 195800 92984120500 78100 78100 78100 78100 0
7 20241209 195700 92984120500 78100 78100 78100 78100 0
8 20241209 195600 92984120500 78100 78100 78100 78100 0
9 20241209 195500 92984120500 78100 78100 78100 78100 0
10 20241209 195400 92984120500 78100 78100 78100 78100 0
11 20241209 195300 92984120500 78100 78100 78100 78100 0
12 20241209 195200 92984120500 78100 78100 78100 78100 0
13 20241209 195100 92984120500 78100 78100 78100 78100 0
14 20241209 195000 92984120500 78100 78100 78100 78100 0
15 20241209 194900 92984120500 78100 78100 78100 78100 0
16 20241209 194800 92984120500 78100 78100 78100 78100 0
17 20241209 194700 92984120500 78100 78100 78100 78100 0
18 20241209 194600 92984120500 78100 78100 78100 78100 0
19 20241209 194500 92984120500 78100 78100 78100 78100 0
20 20241209 194400 92984120500 78100 78100 78100 78100 0
21 20241209 194300 92984120500 78100 78100 78100 78100 0
22 20241209 194200 92984120500 78100 78100 78100 78100 0
23 20241209 194100 92984120500 78100 78100 78100 78100 0
24 20241209 194000 92984120500 78100 78100 78100 78100 0
25 20241209 193900 92984120500 78100 78100 78100 78100 0
26 20241209 193800 92984120500 78100 78100 78100 78100 0
27 20241209 193700 92984120500 78100 78100 78100 78100 0
28 20241209 193600 92984120500 78100 78100 78100 78100 0
29 20241209 193500 92984120500 78100 78100 78100 78100 0
30 20241209 193400 92984120500 78100 78100 78100 78100 0
31 20241209 193300 92984120500 78100 78100 78100 78100 0
32 20241209 193200 92984120500 78100 78100 78100 78100 13086
33 20241209 193100 92984120500 78100 78100 78100 78100 0
34 20241209 193000 92984120500 78100 78100 78100 78100 0
35 20241209 192900 92984120500 78100 78100 78100 78100 0
36 20241209 192800 92984120500 78100 78100 78100 78100 0
37 20241209 192700 92984120500 78100 78100 78100 78100 0
38 20241209 192600 92984120500 78100 78100 78100 78100 0
39 20241209 192500 92984120500 78100 78100 78100 78100 0
40 20241209 192400 92984120500 78100 78100 78100 78100 0
41 20241209 192300 92984120500 78100 78100 78100 78100 0
42 20241209 192200 92984120500 78100 78100 78100 78100 0
43 20241209 192100 92984120500 78100 78100 78100 78100 0
44 20241209 192000 92984120500 78100 78100 78100 78100 0
45 20241209 191900 92984120500 78100 78100 78100 78100 0
46 20241209 191800 92984120500 78100 78100 78100 78100 0
47 20241209 191700 92984120500 78100 78100 78100 78100 0
48 20241209 191600 92984120500 78100 78100 78100 78100 0
49 20241209 191500 92984120500 78100 78100 78100 78100 0
50 20241209 191400 92984120500 78100 78100 78100 78100 0
51 20241209 191300 92984120500 78100 78100 78100 78100 0
52 20241209 191200 92984120500 78100 78100 78100 78100 0
53 20241209 191100 92984120500 78100 78100 78100 78100 0
54 20241209 191000 92984120500 78100 78100 78100 78100 0
55 20241209 190900 92984120500 78100 78100 78100 78100 0
56 20241209 190800 92984120500 78100 78100 78100 78100 0
57 20241209 190700 92984120500 78100 78100 78100 78100 0
58 20241209 190600 92984120500 78100 78100 78100 78100 0
59 20241209 190500 92984120500 78100 78100 78100 78100 0
60 20241209 190400 92984120500 78100 78100 78100 78100 0
61 20241209 190300 92984120500 78100 78100 78100 78100 0
62 20241209 190200 92984120500 78100 78100 78100 78100 13086
63 20241209 190100 92984120500 78100 78100 78100 78100 0
64 20241209 190000 92984120500 78100 78100 78100 78100 0
65 20241209 185900 92984120500 78100 78100 78100 78100 0
66 20241209 185800 92984120500 78100 78100 78100 78100 0
67 20241209 185700 92984120500 78100 78100 78100 78100 0
68 20241209 185600 92984120500 78100 78100 78100 78100 0
69 20241209 185500 92984120500 78100 78100 78100 78100 0
70 20241209 185400 92984120500 78100 78100 78100 78100 0
71 20241209 185300 92984120500 78100 78100 78100 78100 0
72 20241209 185200 92984120500 78100 78100 78100 78100 0
73 20241209 185100 92984120500 78100 78100 78100 78100 0
74 20241209 185000 92984120500 78100 78100 78100 78100 0
75 20241209 184900 92984120500 78100 78100 78100 78100 0
76 20241209 184800 92984120500 78100 78100 78100 78100 0
77 20241209 184700 92984120500 78100 78100 78100 78100 0
78 20241209 184600 92984120500 78100 78100 78100 78100 0
79 20241209 184500 92984120500 78100 78100 78100 78100 0
80 20241209 184400 92984120500 78100 78100 78100 78100 0
81 20241209 184300 92984120500 78100 78100 78100 78100 0
82 20241209 184200 92984120500 78100 78100 78100 78100 0
83 20241209 184100 92984120500 78100 78100 78100 78100 0
84 20241209 184000 92984120500 78100 78100 78100 78100 0
85 20241209 183900 92984120500 78100 78100 78100 78100 0
86 20241209 183800 92984120500 78100 78100 78100 78100 0
87 20241209 183700 92984120500 78100 78100 78100 78100 0
88 20241209 183600 92984120500 78100 78100 78100 78100 0
89 20241209 183500 92984120500 78100 78100 78100 78100 0
90 20241209 183400 92984120500 78100 78100 78100 78100 0
91 20241209 183300 92984120500 78100 78100 78100 78100 0
92 20241209 183200 92984120500 78100 78100 78100 78100 13086
93 20241209 183100 92984120500 78100 78100 78100 78100 0
94 20241209 183000 92984120500 78100 78100 78100 78100 0
95 20241209 182900 92984120500 78100 78100 78100 78100 0
96 20241209 182800 92984120500 78100 78100 78100 78100 0
97 20241209 182700 92984120500 78100 78100 78100 78100 0
98 20241209 182600 92984120500 78100 78100 78100 78100 0
99 20241209 182500 92984120500 78100 78100 78100 78100 0
100 20241209 182400 92984120500 78100 78100 78100 78100 0
101 20241209 182300 92984120500 78100 78100 78100 78100 0
102 20241209 182200 92984120500 78100 78100 78100 78100 0
103 20241209 182100 92984120500 78100 78100 78100 78100 0
104 20241209 182000 92984120500 78100 78100 78100 78100 0
105 20241209 181900 92984120500 78100 78100 78100 78100 0
106 20241209 181800 92984120500 78100 78100 78100 78100 0
107 20241209 181700 92984120500 78100 78100 78100 78100 0
108 20241209 181600 92984120500 78100 78100 78100 78100 0
109 20241209 181500 92984120500 78100 78100 78100 78100 0
110 20241209 181400 92984120500 78100 78100 78100 78100 0
111 20241209 181300 92984120500 78100 78100 78100 78100 0
112 20241209 181200 92984120500 78100 78100 78100 78100 0
113 20241209 181100 92984120500 78100 78100 78100 78100 0
114 20241209 181000 92984120500 78100 78100 78100 78100 0
115 20241209 180900 92984120500 78100 78100 78100 78100 0
116 20241209 180800 92984120500 78100 78100 78100 78100 0
117 20241209 180700 92984120500 78100 78100 78100 78100 0
118 20241209 180600 92984120500 78100 78100 78100 78100 0
119 20241209 180500 92984120500 78100 78100 78100 78100 0
120 20241209 180400 92984120500 78100 78100 78100 78100 0
121 20241209 180300 92984120500 78100 78100 78100 78100 0
122 20241209 180200 92984120500 78100 78100 78100 78100 13086
123 20241209 180100 92984120500 78100 78100 78100 78100 0
124 20241209 180000 92984120500 78100 78100 78100 78100 0
125 20241209 175900 92984120500 78100 78100 78100 78100 0
126 20241209 175800 92984120500 78100 78100 78100 78100 0
127 20241209 175700 92984120500 78100 78100 78100 78100 0
128 20241209 175600 92984120500 78100 78100 78100 78100 0
129 20241209 175500 92984120500 78100 78100 78100 78100 0
130 20241209 175400 92984120500 78100 78100 78100 78100 0
131 20241209 175300 92984120500 78100 78100 78100 78100 0
132 20241209 175200 92984120500 78100 78100 78100 78100 0
133 20241209 175100 92984120500 78100 78100 78100 78100 0
134 20241209 175000 92984120500 78100 78100 78100 78100 0
135 20241209 174900 92984120500 78100 78100 78100 78100 0
136 20241209 174800 92984120500 78100 78100 78100 78100 0
137 20241209 174700 92984120500 78100 78100 78100 78100 0
138 20241209 174600 92984120500 78100 78100 78100 78100 0
139 20241209 174500 92984120500 78100 78100 78100 78100 0
140 20241209 174400 92984120500 78100 78100 78100 78100 0
141 20241209 174300 92984120500 78100 78100 78100 78100 0
142 20241209 174200 92984120500 78100 78100 78100 78100 0
143 20241209 174100 92984120500 78100 78100 78100 78100 0
144 20241209 174000 92984120500 78100 78100 78100 78100 0
145 20241209 173900 92984120500 78100 78100 78100 78100 0
146 20241209 173800 92984120500 78100 78100 78100 78100 0
147 20241209 173700 92984120500 78100 78100 78100 78100 0
148 20241209 173600 92984120500 78100 78100 78100 78100 0
149 20241209 173500 92984120500 78100 78100 78100 78100 0
150 20241209 173400 92984120500 78100 78100 78100 78100 0
151 20241209 173300 92984120500 78100 78100 78100 78100 0
152 20241209 173200 92984120500 78100 78100 78100 78100 13086
153 20241209 173100 92984120500 78100 78100 78100 78100 0
154 20241209 173000 92984120500 78100 78100 78100 78100 0
155 20241209 172900 92984120500 78100 78100 78100 78100 0
156 20241209 172800 92984120500 78100 78100 78100 78100 0
157 20241209 172700 92984120500 78100 78100 78100 78100 0
158 20241209 172600 92984120500 78100 78100 78100 78100 0
159 20241209 172500 92984120500 78100 78100 78100 78100 0
160 20241209 172400 92984120500 78100 78100 78100 78100 0
161 20241209 172300 92984120500 78100 78100 78100 78100 0
162 20241209 172200 92984120500 78100 78100 78100 78100 0
163 20241209 172100 92984120500 78100 78100 78100 78100 0
164 20241209 172000 92984120500 78100 78100 78100 78100 0
165 20241209 171900 92984120500 78100 78100 78100 78100 0
166 20241209 171800 92984120500 78100 78100 78100 78100 0
167 20241209 171700 92984120500 78100 78100 78100 78100 0
168 20241209 171600 92984120500 78100 78100 78100 78100 0
169 20241209 171500 92984120500 78100 78100 78100 78100 0
170 20241209 171400 92984120500 78100 78100 78100 78100 0
171 20241209 171300 92984120500 78100 78100 78100 78100 0
172 20241209 171200 92984120500 78100 78100 78100 78100 0
173 20241209 171100 92984120500 78100 78100 78100 78100 0
174 20241209 171000 92984120500 78100 78100 78100 78100 0
175 20241209 170900 92984120500 78100 78100 78100 78100 0
176 20241209 170800 92984120500 78100 78100 78100 78100 0
177 20241209 170700 92984120500 78100 78100 78100 78100 0
178 20241209 170600 92984120500 78100 78100 78100 78100 0
179 20241209 170500 92984120500 78100 78100 78100 78100 0
180 20241209 170400 92984120500 78100 78100 78100 78100 0
181 20241209 170300 92984120500 78100 78100 78100 78100 0
182 20241209 170200 92984120500 78100 78100 78100 78100 13086
183 20241209 170100 92984120500 78100 78100 78100 78100 0
184 20241209 170000 92984120500 78100 78100 78100 78100 0
185 20241209 165900 92984120500 78100 78100 78100 78100 0
186 20241209 165800 92984120500 78100 78100 78100 78100 0
187 20241209 165700 92984120500 78100 78100 78100 78100 0
188 20241209 165600 92984120500 78100 78100 78100 78100 0
189 20241209 165500 92984120500 78100 78100 78100 78100 0
190 20241209 165400 92984120500 78100 78100 78100 78100 0
191 20241209 165300 92984120500 78100 78100 78100 78100 0
192 20241209 165200 92984120500 78100 78100 78100 78100 0
193 20241209 165100 92984120500 78100 78100 78100 78100 0
194 20241209 165000 92984120500 78100 78100 78100 78100 0
195 20241209 164900 92984120500 78100 78100 78100 78100 0
196 20241209 164800 92984120500 78100 78100 78100 78100 0
197 20241209 164700 92984120500 78100 78100 78100 78100 0
198 20241209 164600 92984120500 78100 78100 78100 78100 0
199 20241209 164500 92984120500 78100 78100 78100 78100 0
200 20241209 164400 92984120500 78100 78100 78100 78100 0
201 20241209 164300 92984120500 78100 78100 78100 78100 0
202 20241209 164200 92984120500 78100 78100 78100 78100 0
203 20241209 164100 92984120500 78100 78100 78100 78100 0
204 20241209 164000 92984120500 78100 78100 78100 78100 0
205 20241209 163900 92984120500 78100 78100 78100 78100 0
206 20241209 163800 92984120500 78100 78100 78100 78100 0
207 20241209 163700 92984120500 78100 78100 78100 78100 0
208 20241209 163600 92984120500 78100 78100 78100 78100 0
209 20241209 163500 92984120500 78100 78100 78100 78100 0
210 20241209 163400 92984120500 78100 78100 78100 78100 0
211 20241209 163300 92984120500 78100 78100 78100 78100 0
212 20241209 163200 92984120500 78100 78100 78100 78100 13086
213 20241209 163100 92984120500 78100 78100 78100 78100 0
214 20241209 163000 92984120500 78100 78100 78100 78100 0
215 20241209 162900 92984120500 78100 78100 78100 78100 0
216 20241209 162800 92984120500 78100 78100 78100 78100 0
217 20241209 162700 92984120500 78100 78100 78100 78100 0
218 20241209 162600 92984120500 78100 78100 78100 78100 0
219 20241209 162500 92984120500 78100 78100 78100 78100 0
220 20241209 162400 92984120500 78100 78100 78100 78100 0
221 20241209 162300 92984120500 78100 78100 78100 78100 0
222 20241209 162200 92984120500 78100 78100 78100 78100 0
223 20241209 162100 92984120500 78100 78100 78100 78100 0
224 20241209 162000 92984120500 78100 78100 78100 78100 0
225 20241209 161900 92984120500 78100 78100 78100 78100 0
226 20241209 161800 92984120500 78100 78100 78100 78100 0
227 20241209 161700 92984120500 78100 78100 78100 78100 0
228 20241209 161600 92984120500 78100 78100 78100 78100 0
229 20241209 161500 92984120500 78100 78100 78100 78100 0
230 20241209 161400 92984120500 78100 78100 78100 78100 0
231 20241209 161300 92984120500 78100 78100 78100 78100 0
232 20241209 161200 92984120500 78100 78100 78100 78100 0
233 20241209 161100 92984120500 78100 78100 78100 78100 0
234 20241209 161000 92984120500 78100 78100 78100 78100 0
235 20241209 160900 92984120500 78100 78100 78100 78100 0
236 20241209 160800 92984120500 78100 78100 78100 78100 0
237 20241209 160700 92984120500 78100 78100 78100 78100 0
238 20241209 160600 92984120500 78100 78100 78100 78100 0
239 20241209 160500 92984120500 78100 78100 78100 78100 0
240 20241209 160400 92984120500 78100 78100 78100 78100 0
241 20241209 160300 92984120500 78100 78100 78100 78100 0
242 20241209 160200 92984120500 78100 78100 78100 78100 13086
243 20241209 160100 92984120500 78100 78100 78100 78100 0
244 20241209 160000 92984120500 78100 78100 78100 78100 0
245 20241209 155900 92984120500 78100 78100 78100 78100 0
246 20241209 155800 92984120500 78100 78100 78100 78100 0
247 20241209 155700 92984120500 78100 78100 78100 78100 0
248 20241209 155600 92984120500 78100 78100 78100 78100 0
249 20241209 155500 92984120500 78100 78100 78100 78100 0
250 20241209 155400 92984120500 78100 78100 78100 78100 0
251 20241209 155300 92984120500 78100 78100 78100 78100 0
252 20241209 155200 92984120500 78100 78100 78100 78100 0
253 20241209 155100 92984120500 78100 78100 78100 78100 0
254 20241209 155000 92984120500 78100 78100 78100 78100 0
255 20241209 154900 92984120500 78100 78100 78100 78100 0
256 20241209 154800 92984120500 78100 78100 78100 78100 0
257 20241209 154700 92984120500 78100 78100 78100 78100 0
258 20241209 154600 92984120500 78100 78100 78100 78100 0
259 20241209 154500 92984120500 78100 78100 78100 78100 0
260 20241209 154400 92984120500 78100 78100 78100 78100 0
261 20241209 154300 92984120500 78100 78100 78100 78100 0
262 20241209 154200 92984120500 78100 78100 78100 78100 0
263 20241209 154100 92984120500 78100 78100 78100 78100 0
264 20241209 154000 92984120500 78100 78100 78100 78100 0
265 20241209 153900 92984120500 78100 78100 78100 78100 0
266 20241209 153800 92984120500 78100 78100 78100 78100 0
267 20241209 153700 92984120500 78100 78100 78100 78100 0
268 20241209 153600 92984120500 78100 78100 78100 78100 0
269 20241209 153500 92984120500 78100 78100 78100 78100 0
270 20241209 153400 92984120500 78100 78100 78100 78100 0
271 20241209 153300 92984120500 78100 78100 78100 78100 0
272 20241209 153200 92984120500 78100 78100 78100 78100 13086
273 20241209 153100 92984120500 78100 78100 78100 78100 0
274 20241209 153000 92984120500 78100 78100 78100 78100 13086
275 20241209 152900 91962103900 78500 78500 78500 78500 0
276 20241209 152800 91962103900 78500 78500 78500 78500 0
277 20241209 152700 91962103900 78500 78500 78500 78500 0
278 20241209 152600 91962103900 78500 78500 78500 78500 0
279 20241209 152500 91962103900 78500 78500 78500 78500 0
280 20241209 152400 91962103900 78500 78500 78500 78500 0
281 20241209 152300 91962103900 78500 78500 78500 78500 0
282 20241209 152200 91962103900 78500 78500 78500 78500 0
283 20241209 152100 91962103900 78500 78500 78500 78500 0
284 20241209 152000 91962103900 78500 78500 78500 78500 0
285 20241209 151900 91962103900 78500 78400 78500 78100 4386
286 20241209 151800 91618653100 78200 78300 78400 78100 2725
287 20241209 151700 91405438500 78300 78300 78400 78200 979
288 20241209 151600 91328803900 78300 78300 78400 78100 4542
289 20241209 151500 90973816500 78300 78600 78600 78300 1404
290 20241209 151400 90863719100 78600 78500 78600 78400 1579
291 20241209 151300 90739802800 78500 78600 78700 78500 1563
292 20241209 151200 90617025600 78600 78600 78700 78500 1405
293 20241209 151100 90506591300 78600 78700 78700 78500 2069
294 20241209 151000 90343970000 78700 78700 78700 78600 1246
295 20241209 150900 90245958000 78600 78500 78700 78500 737
296 20241209 150800 90188032300 78400 78500 78600 78400 2021
297 20241209 150700 90029519300 78500 78600 78700 78400 1397
298 20241209 150600 89919811200 78600 78700 78800 78500 2254
299 20241209 150500 89742617900 78700 78700 78900 78600 2346
300 20241209 150400 89557877200 78600 78500 78700 78500 917
301 20241209 150300 89485818600 78500 78500 78600 78400 1404
302 20241209 150200 89375545000 78600 78600 78600 78400 1678
303 20241209 150100 89243758600 78600 78100 78600 78100 4219
304 20241209 150000 88913415900 78200 78100 78300 78000 1170
305 20241209 145900 88822014400 78200 78300 78300 78100 929
306 20241209 145800 88749408200 78300 78000 78400 77900 2469
307 20241209 145700 88556387800 78000 78000 78100 77900 1125
308 20241209 145600 88468620500 78000 78200 78200 78000 2523
309 20241209 145500 88271535200 78200 78200 78200 78100 1045
310 20241209 145400 88189897300 78200 78000 78200 78000 866
311 20241209 145300 88122279500 78100 78000 78100 77800 1519
312 20241209 145200 88003886500 78000 77800 78000 77700 1402
313 20241209 145100 87894735700 77800 77800 77900 77500 683
314 20241209 145000 87841635600 77900 77300 77900 77200 2703
315 20241209 144900 87631988500 77200 76900 77300 76900 1004
316 20241209 144800 87554624500 77000 77000 77300 76900 2730
317 20241209 144700 87344222900 77000 76800 77100 76500 5544
318 20241209 144600 86918630400 76800 77100 77200 76600 20231
319 20241209 144500 85360882700 77200 77300 77500 77100 6009
320 20241209 144400 84896871400 77500 77400 77500 77200 5757
321 20241209 144300 84451303400 77400 77800 77900 77200 9962
322 20241209 144200 83679310200 77700 77800 78000 77700 1334
323 20241209 144100 83575549600 78000 78200 78400 77700 9986
324 20241209 144000 82796884400 78200 77900 78300 77800 1928
325 20241209 143900 82646264100 77900 77900 78200 77700 2327
326 20241209 143800 82465124900 78000 78100 78200 77800 12087
327 20241209 143700 81522395000 78100 78300 78300 78100 2190
328 20241209 143600 81351270200 78300 78300 78300 78200 1296
329 20241209 143500 81249872000 78200 78300 78300 78200 692
330 20241209 143400 81195716500 78300 78200 78300 78200 364
331 20241209 143300 81167238800 78200 78000 78300 78000 1575
332 20241209 143200 81044222100 78100 78200 78200 78000 1179
333 20241209 143100 80952150000 78200 78100 78300 78000 838
334 20241209 143000 80886669100 78100 78000 78100 78000 2468
335 20241209 142900 80694056700 78000 78200 78300 78000 7298
336 20241209 142800 80124104300 78300 78400 78400 78200 3358
337 20241209 142700 79861238600 78300 78400 78500 78300 2375
338 20241209 142600 79675058000 78500 78500 78600 78400 470
339 20241209 142500 79638162600 78500 78700 78700 78500 4687
340 20241209 142400 79269975000 78700 78700 78900 78600 599
341 20241209 142300 79222815200 78700 78600 78800 78600 1013
342 20241209 142200 79143146400 78600 78800 78900 78600 2805
343 20241209 142100 78922262000 78800 78800 78900 78800 705
344 20241209 142000 78866691000 78800 78800 78900 78800 374
345 20241209 141900 78837216600 78800 78800 78900 78800 1112
346 20241209 141800 78749586000 78800 78900 78900 78800 548
347 20241209 141700 78706386900 78900 78900 78900 78800 1045
348 20241209 141600 78623948900 78900 79000 79000 78800 1359
349 20241209 141500 78516656100 78900 78700 78900 78600 4310
350 20241209 141400 78176724500 78700 78700 78800 78600 515
351 20241209 141300 78136189200 78700 78700 78800 78600 304
352 20241209 141200 78112265000 78700 78700 78800 78600 1208
353 20241209 141100 78017186000 78700 78700 78800 78700 326
354 20241209 141000 77991523400 78800 78900 79000 78700 1398
355 20241209 140900 77881364900 78800 78900 79000 78800 420
356 20241209 140800 77848222300 79000 78900 79000 78800 829
357 20241209 140700 77782820100 78900 78900 78900 78800 123
358 20241209 140600 77773116100 78800 78800 79000 78800 737
359 20241209 140500 77714998300 78800 78900 78900 78800 137
360 20241209 140400 77704192700 78900 78800 78900 78800 297
361 20241209 140300 77680768200 78900 78700 78900 78700 805
362 20241209 140200 77617345700 78700 78800 78800 78700 976
363 20241209 140100 77540525500 78900 78900 78900 78700 1520
364 20241209 140000 77420785000 78900 79000 79100 78800 1100
365 20241209 135900 77333978500 79000 78900 79100 78900 1075
366 20241209 135800 77249095600 79000 78900 79000 78900 303
367 20241209 135700 77225159100 78900 79100 79200 78900 2639
368 20241209 135600 77016620000 79100 79300 79300 79100 789
369 20241209 135500 76954129300 79300 79300 79300 79200 191
370 20241209 135400 76938983800 79300 79000 79400 78900 2554
371 20241209 135300 76736884700 79000 78900 79000 78800 1615
372 20241209 135200 76609430900 78800 78700 78800 78700 954
373 20241209 135100 76534283800 78800 78600 78800 78600 684
374 20241209 135000 76480463400 78700 78800 78900 78700 1641
375 20241209 134900 76351267800 78900 78800 78900 78700 447
376 20241209 134800 76316065600 78800 78800 78900 78700 1122
377 20241209 134700 76227657100 78900 78900 78900 78800 606
378 20241209 134600 76179888500 78900 78900 79000 78800 605
379 20241209 134500 76132149800 79000 78800 79000 78800 716
380 20241209 134400 76075673600 78900 78800 78900 78800 216
381 20241209 134300 76058632300 78900 78800 78900 78800 210
382 20241209 134200 76042064900 78800 78800 79000 78800 734
383 20241209 134100 75984181900 78800 79000 79000 78800 207
384 20241209 134000 75967853300 78900 78800 79000 78800 512
385 20241209 133900 75927457200 78800 78800 78900 78800 246
386 20241209 133800 75908070000 78900 78700 78900 78700 173
387 20241209 133700 75894433000 78700 78800 78800 78700 354
388 20241209 133600 75866558500 78800 78900 79000 78700 537
389 20241209 133500 75824223100 79000 79000 79000 78900 131
390 20241209 133400 75813879300 79000 78900 79000 78900 642
391 20241209 133300 75763206300 78900 78600 78900 78600 803
392 20241209 133200 75699991700 78600 78600 78700 78600 180
393 20241209 133100 75685832500 78600 78700 78700 78600 287
394 20241209 133000 75663268300 78700 78500 78700 78500 303
395 20241209 132900 75639449800 78500 78600 78600 78500 370
396 20241209 132800 75610389700 78500 78700 78700 78500 694
397 20241209 132700 75555840000 78600 78600 78700 78400 1361
398 20241209 132600 75448898300 78600 78600 78700 78500 2220
399 20241209 132500 75274601300 78600 78600 78800 78600 401
400 20241209 132400 75243046200 78700 78800 78800 78600 1209
401 20241209 132300 75148006300 78800 78700 78800 78700 191
402 20241209 132200 75132970500 78600 78800 78800 78600 835
403 20241209 132100 75067249200 78800 78800 78900 78700 1010
404 20241209 132000 74987665600 78900 78900 79000 78900 721
405 20241209 131900 74930773200 78900 79000 79000 78900 918
406 20241209 131800 74858334000 78900 79000 79100 78900 689
407 20241209 131700 74803905300 79000 79000 79100 79000 676
408 20241209 131600 74750497100 79000 79200 79200 79000 874
409 20241209 131500 74681383300 79100 79100 79100 79000 1348
410 20241209 131400 74574836800 79000 79000 79100 79000 105
411 20241209 131300 74566534700 79100 79100 79200 79000 832
412 20241209 131200 74500718600 79200 78900 79300 78700 2134
413 20241209 131100 74332028200 79000 78600 79000 78600 2374
414 20241209 131000 74144981000 78600 78600 78700 78600 250
415 20241209 130900 74125319800 78600 78600 78700 78500 264
416 20241209 130800 74104570400 78700 78600 78700 78500 2360
417 20241209 130700 73919080800 78700 78900 78900 78500 761
418 20241209 130600 73859174300 78900 78300 78900 78100 3580
419 20241209 130500 73578029800 78200 78500 78600 78200 3608
420 20241209 130400 73295128800 78600 78500 78600 78500 893
421 20241209 130300 73225019500 78500 78600 78600 78500 1335
422 20241209 130200 73120203300 78600 78600 78700 78500 1629
423 20241209 130100 72992191500 78600 78900 78900 78600 3330
424 20241209 130000 72730010200 78800 78800 79000 78800 576
425 20241209 125900 72684566300 78900 78900 79000 78800 307
426 20241209 125800 72660348600 78900 78900 79000 78900 539
427 20241209 125700 72617812100 78900 79100 79100 78900 2874
428 20241209 125600 72390878000 79000 79100 79200 79000 1558
429 20241209 125500 72267699300 79100 79400 79500 79100 1204
430 20241209 125400 72172298400 79400 79100 79400 79100 1209
431 20241209 125300 72076502700 79100 79100 79100 79000 695
432 20241209 125200 72021549700 79000 79100 79200 79000 320
433 20241209 125100 71996244100 79100 79000 79200 79000 978
434 20241209 125000 71918844800 79000 79100 79100 79000 541
435 20241209 124900 71876081600 79100 79200 79300 79100 647
436 20241209 124800 71824886900 79200 79300 79300 79200 943
437 20241209 124700 71750187800 79300 79400 79400 79200 437
438 20241209 124600 71715520100 79400 79500 79500 79300 897
439 20241209 124500 71644299000 79400 79500 79600 79400 646
440 20241209 124400 71592976800 79500 79700 79700 79400 2476
441 20241209 124300 71395708800 79700 79400 79800 79300 4541
442 20241209 124200 71033880800 79500 79300 79500 79200 3816
443 20241209 124100 70731205900 79200 79000 79300 79000 1260
444 20241209 124000 70631469300 79000 78900 79300 78800 2050
445 20241209 123900 70469528200 78800 78800 78900 78700 416
446 20241209 123800 70436741700 78900 78800 78900 78800 445
447 20241209 123700 70401669200 78800 78900 78900 78800 427
448 20241209 123600 70368004900 78900 78900 79000 78900 1381
449 20241209 123500 70259025000 78900 79100 79100 78900 676
450 20241209 123400 70205605400 79000 79000 79000 79000 850
451 20241209 123300 70138455400 79000 78900 79000 78900 277
452 20241209 123200 70116595100 78900 78900 78900 78800 405
453 20241209 123100 70084644700 78900 78900 79000 78800 550
454 20241209 123000 70041248500 79000 79000 79000 78900 471
455 20241209 122900 70004081700 79000 79000 79200 78800 1753
456 20241209 122800 69865602600 79000 78800 79000 78700 726
457 20241209 122700 69808322600 78900 78800 78900 78700 2018
458 20241209 122600 69649304600 78700 78800 78800 78700 1182
459 20241209 122500 69556271700 78800 78700 78800 78700 371
460 20241209 122400 69527072200 78700 78900 79000 78700 882
461 20241209 122300 69457552000 78900 78900 79000 78800 255
462 20241209 122200 69437432600 78900 78900 78900 78700 1517
463 20241209 122100 69317799400 78800 78800 78900 78700 534
464 20241209 122000 69275709800 78800 78800 78900 78800 573
465 20241209 121900 69230541500 78900 78600 78900 78600 1698
466 20241209 121800 69096858400 78600 78600 78700 78500 400
467 20241209 121700 69065415800 78600 78700 78700 78600 272
468 20241209 121600 69044033000 78700 78800 78800 78600 607
469 20241209 121500 68996269600 78800 78800 78800 78700 230
470 20241209 121400 68978147800 78700 79100 79100 78700 2634
471 20241209 121300 68770067600 79000 78900 79100 78800 2041
472 20241209 121200 68608881800 78900 78600 79000 78600 2718
473 20241209 121100 68394762900 78600 78600 78700 78500 419
474 20241209 121000 68361818600 78600 78700 78700 78000 3676
475 20241209 120900 68073540800 78600 78700 78800 78500 2536
476 20241209 120800 67874037400 78700 78300 78700 78300 1499
477 20241209 120700 67756446200 78300 78200 78300 78200 485
478 20241209 120600 67718514400 78200 78000 78300 78000 2882
479 20241209 120500 67493324800 78000 78100 78200 78000 1066
480 20241209 120400 67410066100 78000 77800 78000 77800 3808
481 20241209 120300 67113440400 77800 77600 77800 77600 1917
482 20241209 120200 66964530100 77700 77500 77700 77400 996
483 20241209 120100 66887189800 77400 77300 77500 77300 1543
484 20241209 120000 66767794400 77300 77300 77400 77200 1057
485 20241209 115900 66686132400 77400 77300 77400 77200 936
486 20241209 115800 66613777000 77300 77400 77500 77200 4364
487 20241209 115700 66276539000 77500 77600 77600 77400 1938
488 20241209 115600 66126299200 77700 77700 77800 77500 3861
489 20241209 115500 65826325200 77700 77700 77700 77500 900
490 20241209 115400 65756503500 77600 77600 77700 77300 1520
491 20241209 115300 65638646700 77600 77700 77800 77300 11060
492 20241209 115200 64781929300 77600 77800 77800 77500 3063
493 20241209 115100 64544349900 77700 77700 77900 77600 5802
494 20241209 115000 64093875300 77800 77700 77800 77700 939
495 20241209 114900 64020857000 77800 77900 77900 77700 1563
496 20241209 114800 63899336000 77900 78000 78100 77700 5056
497 20241209 114700 63505707200 78100 78000 78100 78000 641
498 20241209 114600 63455698300 78100 78100 78200 78100 689
499 20241209 114500 63401865100 78200 78300 78300 77900 582
500 20241209 114400 63356440700 78400 77900 78400 77900 1959
501 20241209 114300 63203211200 77900 77800 77900 77800 704
502 20241209 114200 63148395700 77900 77800 78000 77800 1305
503 20241209 114100 63046797500 77800 78100 78200 77800 5141
504 20241209 114000 62646083200 78000 78100 78100 77900 2337
505 20241209 113900 62463778600 78100 78100 78200 78000 1206
506 20241209 113800 62369632000 78200 78000 78200 78000 700
507 20241209 113700 62314962500 78100 78100 78100 78000 528
508 20241209 113600 62273756700 78100 78000 78100 78000 957
509 20241209 113500 62199097300 78100 78000 78100 78000 690
510 20241209 113400 62145249800 78000 78200 78200 78000 215
511 20241209 113300 62128461700 78100 78200 78200 78000 1108
512 20241209 113200 62041953100 78200 78300 78400 78100 567
513 20241209 113100 61997604700 78300 78200 78300 78100 397
514 20241209 113000 61966560600 78200 78300 78400 78000 1033
515 20241209 112900 61885816100 78400 78400 78500 78400 681
516 20241209 112800 61832366300 78400 78100 78400 77800 1157
517 20241209 112700 61741830000 78100 78000 78100 77800 2721
518 20241209 112600 61529876200 78000 78200 78200 78000 1020
519 20241209 112500 61450256300 78100 77800 78200 77800 663
520 20241209 112400 61398573100 77800 78500 78500 77700 11574
521 20241209 112300 60495908700 78500 78600 78700 78500 625
522 20241209 112200 60446811500 78600 78600 78800 78300 1340
523 20241209 112100 60341590500 78700 78800 78900 78700 1389
524 20241209 112000 60232198500 78800 78800 78900 78700 907
525 20241209 111900 60160724500 78800 78800 78900 78700 937
526 20241209 111800 60086905200 78900 78800 79000 78700 1184
527 20241209 111700 59993603900 78900 78700 78900 78600 752
528 20241209 111600 59934368600 78700 78600 78700 78500 841
529 20241209 111500 59868278000 78500 78100 78700 77900 6211
530 20241209 111400 59381211500 78300 78100 78300 78000 1313
531 20241209 111300 59278637800 78000 78100 78100 77900 3916
532 20241209 111200 58973170900 78100 78100 78200 77900 8241
533 20241209 111100 58330424900 78200 78300 78400 78000 5711
534 20241209 111000 57884151800 78300 78300 78400 78200 2062
535 20241209 110900 57722740100 78300 78200 78400 78100 1439
536 20241209 110800 57610116500 78200 78200 78400 78100 6528
537 20241209 110700 57099486500 78200 78700 78700 78200 7562
538 20241209 110600 56506946100 78500 78600 78700 78500 2137
539 20241209 110500 56339087200 78700 78900 78900 78500 5972
540 20241209 110400 55869260500 78800 79000 79000 78800 229
541 20241209 110300 55851201000 78800 78900 79000 78800 2078
542 20241209 110200 55687337700 79000 78900 79000 78800 612
543 20241209 110100 55639033200 78900 78900 79000 78800 384
544 20241209 110000 55608737100 78900 79000 79000 78800 1271
545 20241209 105900 55508407900 79100 78900 79300 78900 574
546 20241209 105800 55463046900 78900 79000 79100 78900 4603
547 20241209 105700 55099497800 79100 79200 79200 79000 3251
548 20241209 105600 54842262100 79300 79300 79300 79200 306
549 20241209 105500 54818022500 79300 79200 79400 79200 510
550 20241209 105400 54777590400 79200 79300 79300 79100 2504
551 20241209 105300 54579212100 79300 79400 79500 79300 1015
552 20241209 105200 54498610100 79500 79300 79500 79300 796
553 20241209 105100 54435368600 79400 79300 79500 79300 1412
554 20241209 105000 54323352400 79300 79200 79400 79200 830
555 20241209 104900 54257518600 79200 79100 79200 79100 1403
556 20241209 104800 54146466500 79100 79100 79200 79000 1202
557 20241209 104700 54051390100 79300 79100 79300 79000 942
558 20241209 104600 53976805300 79200 78900 79200 78900 2831
559 20241209 104500 53753178200 79000 78800 79000 78800 2103
560 20241209 104400 53587266100 78900 78800 78900 78700 1722
561 20241209 104300 53451639200 78800 78800 79000 78700 3283
562 20241209 104200 53192809200 78800 78700 78800 78500 2458
563 20241209 104100 52999548100 78700 78800 78900 78500 1833
564 20241209 104000 52855264000 78700 78900 78900 78400 9105
565 20241209 103900 52139250500 78900 79300 79300 78900 7201
566 20241209 103800 51570064300 79300 79100 79300 79000 2970
567 20241209 103700 51335143800 79100 79400 79500 79000 3906
568 20241209 103600 51025899300 79400 79400 79400 79200 1302
569 20241209 103500 50922658600 79400 79400 79600 79300 1429
570 20241209 103400 50809141400 79200 79600 79700 79000 25515
571 20241209 103300 48791116100 79700 79800 79800 79600 1629
572 20241209 103200 48661325200 79800 79500 79800 79500 1095
573 20241209 103100 48574042800 79500 79200 79600 79100 2228
574 20241209 103000 48397450300 79200 79200 79300 79100 2194
575 20241209 102900 48223745000 79300 79200 79300 79000 9111
576 20241209 102800 47503137100 79200 79200 79400 79100 8134
577 20241209 102700 46858819000 79200 79200 79300 79100 2623
578 20241209 102600 46651135400 79300 79500 79500 79200 4144
579 20241209 102500 46322210100 79500 79200 79600 79100 3310
580 20241209 102400 46059278700 79300 79700 79800 79100 7083
581 20241209 102300 45497366000 79800 79800 80000 79700 2239
582 20241209 102200 45318562600 79800 79700 79900 79600 2711
583 20241209 102100 45102086200 79700 79400 79700 79200 4506
584 20241209 102000 44744251600 79500 79700 79800 79100 16726
585 20241209 101900 43415543600 79700 80100 80100 79700 15652
586 20241209 101800 42164171700 80100 80500 80600 80000 20605
587 20241209 101700 40512239300 80600 80500 80600 80500 486
588 20241209 101600 40473109400 80500 80500 80600 80400 1241
589 20241209 101500 40373220400 80500 80400 80600 80400 2637
590 20241209 101400 40161043100 80400 80600 80600 80400 2169
591 20241209 101300 39986498600 80500 80500 80600 80400 6727
592 20241209 101200 39445152600 80500 80700 80800 80500 2921
593 20241209 101100 39209577800 80800 80800 80800 80700 1329
594 20241209 101000 39102253300 80800 80700 80800 80600 1001
595 20241209 100900 39021514700 80700 80800 80800 80500 1287
596 20241209 100800 38917698800 80800 80700 80800 80600 1313
597 20241209 100700 38811765600 80800 80700 80800 80600 558
598 20241209 100600 38766736000 80700 80700 80800 80600 1799
599 20241209 100500 38621700700 80700 80500 80700 80500 1396
600 20241209 100400 38509238900 80500 80800 80800 80500 6948
601 20241209 100300 37949352600 80800 80700 80800 80600 2581
602 20241209 100200 37741101900 80800 80700 81000 80700 2916
603 20241209 100100 37505331500 80700 80800 80800 80600 1787
604 20241209 100000 37361182800 80800 81000 81100 80800 2129
605 20241209 095900 37188995600 81100 81000 81200 81000 1877
606 20241209 095800 37036808900 81000 80900 81100 80800 2426
607 20241209 095700 36840423400 80800 80700 80900 80500 1144
608 20241209 095600 36748076900 80900 80400 80900 80300 1447
609 20241209 095500 36631545900 80400 80500 80600 80200 6144
610 20241209 095400 36137491100 80500 81000 81100 80200 19902
611 20241209 095300 34533322200 81100 81300 81300 81000 5420
612 20241209 095200 34093530900 81200 81500 81500 81200 2293
613 20241209 095100 33907006100 81500 81600 81600 81400 957
614 20241209 095000 33829005700 81600 81600 81700 81500 1120
615 20241209 094900 33737629800 81600 81500 81600 81500 300
616 20241209 094800 33713150300 81500 81400 81500 81400 1329
617 20241209 094700 33604878400 81500 81500 81600 81400 577
618 20241209 094600 33557852500 81400 81200 81600 81200 702
619 20241209 094500 33500687200 81200 81200 81300 81100 2144
620 20241209 094400 33326600900 81300 81500 81500 81200 2896
621 20241209 094300 33091012000 81500 81900 81900 81500 5093
622 20241209 094200 32674974000 81900 81900 82000 81800 2967
623 20241209 094100 32431826600 82000 81900 82100 81800 7267
624 20241209 094000 31836104600 81900 81500 82000 81400 9762
625 20241209 093900 31038729700 81400 81500 81500 81400 2083
626 20241209 093800 30869048500 81500 81500 81700 81500 3716
627 20241209 093700 30566061500 81500 81400 81500 81400 1077
628 20241209 093600 30478326000 81400 81600 81600 81200 2532
629 20241209 093500 30272187900 81700 81200 81900 81200 9582
630 20241209 093400 29491135200 81200 81400 81400 81100 2505
631 20241209 093300 29287751600 81400 81400 81600 81300 9690
632 20241209 093200 28498462000 81500 81400 81600 81400 9515
633 20241209 093100 27723158700 81500 81000 81500 80900 16782
634 20241209 093000 26361871400 81000 80900 81100 80700 6544
635 20241209 092900 25832238200 80800 80900 81000 80800 11644
636 20241209 092800 24889578800 80800 81300 81400 80800 11573
637 20241209 092700 23951783400 81300 81100 81500 80800 2623
638 20241209 092600 23738486900 81000 81100 81500 80800 3015
639 20241209 092500 23493938600 81000 81300 81400 80800 13059
640 20241209 092400 22435633200 81300 81800 81900 81300 6723
641 20241209 092300 21887325800 81900 81700 82000 81600 4774
642 20241209 092200 21496969400 81700 81800 81900 81700 1843
643 20241209 092100 21346343800 81700 81900 82100 81700 2868
644 20241209 092000 21111614000 82000 81900 82300 81800 3624
645 20241209 091900 20814719600 82000 82000 82100 81800 4654
646 20241209 091800 20433255800 82100 82300 82500 82000 1983
647 20241209 091700 20270234400 82400 82200 82400 82000 1392
648 20241209 091600 20155745700 82200 82000 82200 82000 3730
649 20241209 091500 19849713600 82000 82400 82800 82000 5543
650 20241209 091400 19393706800 82400 82500 82900 82200 2910
651 20241209 091300 19153573000 82600 82900 83000 82200 5485
652 20241209 091200 18700797600 82800 82200 82900 82000 6505
653 20241209 091100 18162948500 82500 82900 83100 82000 8485
654 20241209 091000 17461199600 82900 83200 83200 82500 6281
655 20241209 090900 16940716700 83200 82400 83200 81800 16377
656 20241209 090800 15585215600 82400 82300 82700 82200 12707
657 20241209 090700 14537410400 82300 82000 82300 81500 18160
658 20241209 090600 13048300100 82000 81500 82100 81400 23681
659 20241209 090500 11115728100 81500 81400 82000 80500 42014
660 20241209 090400 7704853300 81500 82000 82400 81000 19392
661 20241209 090300 6125389200 81800 81600 82100 81300 13848
662 20241209 090200 4996265100 81700 82600 82800 81600 18209
663 20241209 090100 3501533800 82700 81700 83000 81600 15933
664 20241209 090000 2188675900 81700 82400 83100 81400 26553