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

669
093320/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200700,2057231400,64300,64300,64300,64300,796
20241209,200600,2057231400,64300,64300,64300,64300,0
20241209,200500,2057231400,64300,64300,64300,64300,0
20241209,200400,2057231400,64300,64300,64300,64300,0
20241209,200300,2057231400,64300,64300,64300,64300,0
20241209,200200,2057231400,64300,64300,64300,64300,0
20241209,200100,2057231400,64300,64300,64300,64300,0
20241209,200000,2057231400,64300,64300,64300,64300,0
20241209,195900,2057231400,64300,64300,64300,64300,0
20241209,195800,2057231400,64300,64300,64300,64300,0
20241209,195700,2057231400,64300,64300,64300,64300,0
20241209,195600,2057231400,64300,64300,64300,64300,0
20241209,195500,2057231400,64300,64300,64300,64300,0
20241209,195400,2057231400,64300,64300,64300,64300,0
20241209,195300,2057231400,64300,64300,64300,64300,0
20241209,195200,2057231400,64300,64300,64300,64300,0
20241209,195100,2057231400,64300,64300,64300,64300,0
20241209,195000,2057231400,64300,64300,64300,64300,0
20241209,194900,2057231400,64300,64300,64300,64300,0
20241209,194800,2057231400,64300,64300,64300,64300,0
20241209,194700,2057231400,64300,64300,64300,64300,0
20241209,194600,2057231400,64300,64300,64300,64300,0
20241209,194500,2057231400,64300,64300,64300,64300,0
20241209,194400,2057231400,64300,64300,64300,64300,0
20241209,194300,2057231400,64300,64300,64300,64300,0
20241209,194200,2057231400,64300,64300,64300,64300,0
20241209,194100,2057231400,64300,64300,64300,64300,0
20241209,194000,2057231400,64300,64300,64300,64300,0
20241209,193900,2057231400,64300,64300,64300,64300,0
20241209,193800,2057231400,64300,64300,64300,64300,0
20241209,193700,2057231400,64300,64300,64300,64300,796
20241209,193600,2057231400,64300,64300,64300,64300,0
20241209,193500,2057231400,64300,64300,64300,64300,0
20241209,193400,2057231400,64300,64300,64300,64300,0
20241209,193300,2057231400,64300,64300,64300,64300,0
20241209,193200,2057231400,64300,64300,64300,64300,0
20241209,193100,2057231400,64300,64300,64300,64300,0
20241209,193000,2057231400,64300,64300,64300,64300,0
20241209,192900,2057231400,64300,64300,64300,64300,0
20241209,192800,2057231400,64300,64300,64300,64300,0
20241209,192700,2057231400,64300,64300,64300,64300,0
20241209,192600,2057231400,64300,64300,64300,64300,0
20241209,192500,2057231400,64300,64300,64300,64300,0
20241209,192400,2057231400,64300,64300,64300,64300,0
20241209,192300,2057231400,64300,64300,64300,64300,0
20241209,192200,2057231400,64300,64300,64300,64300,0
20241209,192100,2057231400,64300,64300,64300,64300,0
20241209,192000,2057231400,64300,64300,64300,64300,0
20241209,191900,2057231400,64300,64300,64300,64300,0
20241209,191800,2057231400,64300,64300,64300,64300,0
20241209,191700,2057231400,64300,64300,64300,64300,0
20241209,191600,2057231400,64300,64300,64300,64300,0
20241209,191500,2057231400,64300,64300,64300,64300,0
20241209,191400,2057231400,64300,64300,64300,64300,0
20241209,191300,2057231400,64300,64300,64300,64300,0
20241209,191200,2057231400,64300,64300,64300,64300,0
20241209,191100,2057231400,64300,64300,64300,64300,0
20241209,191000,2057231400,64300,64300,64300,64300,0
20241209,190900,2057231400,64300,64300,64300,64300,0
20241209,190800,2057231400,64300,64300,64300,64300,0
20241209,190700,2057231400,64300,64300,64300,64300,796
20241209,190600,2057231400,64300,64300,64300,64300,0
20241209,190500,2057231400,64300,64300,64300,64300,0
20241209,190400,2057231400,64300,64300,64300,64300,0
20241209,190300,2057231400,64300,64300,64300,64300,0
20241209,190200,2057231400,64300,64300,64300,64300,0
20241209,190100,2057231400,64300,64300,64300,64300,0
20241209,190000,2057231400,64300,64300,64300,64300,0
20241209,185900,2057231400,64300,64300,64300,64300,0
20241209,185800,2057231400,64300,64300,64300,64300,0
20241209,185700,2057231400,64300,64300,64300,64300,0
20241209,185600,2057231400,64300,64300,64300,64300,0
20241209,185500,2057231400,64300,64300,64300,64300,0
20241209,185400,2057231400,64300,64300,64300,64300,0
20241209,185300,2057231400,64300,64300,64300,64300,0
20241209,185200,2057231400,64300,64300,64300,64300,0
20241209,185100,2057231400,64300,64300,64300,64300,0
20241209,185000,2057231400,64300,64300,64300,64300,0
20241209,184900,2057231400,64300,64300,64300,64300,0
20241209,184800,2057231400,64300,64300,64300,64300,0
20241209,184700,2057231400,64300,64300,64300,64300,0
20241209,184600,2057231400,64300,64300,64300,64300,0
20241209,184500,2057231400,64300,64300,64300,64300,0
20241209,184400,2057231400,64300,64300,64300,64300,0
20241209,184300,2057231400,64300,64300,64300,64300,0
20241209,184200,2057231400,64300,64300,64300,64300,0
20241209,184100,2057231400,64300,64300,64300,64300,0
20241209,184000,2057231400,64300,64300,64300,64300,0
20241209,183900,2057231400,64300,64300,64300,64300,0
20241209,183800,2057231400,64300,64300,64300,64300,0
20241209,183700,2057231400,64300,64300,64300,64300,796
20241209,183600,2057231400,64300,64300,64300,64300,0
20241209,183500,2057231400,64300,64300,64300,64300,0
20241209,183400,2057231400,64300,64300,64300,64300,0
20241209,183300,2057231400,64300,64300,64300,64300,0
20241209,183200,2057231400,64300,64300,64300,64300,0
20241209,183100,2057231400,64300,64300,64300,64300,0
20241209,183000,2057231400,64300,64300,64300,64300,0
20241209,182900,2057231400,64300,64300,64300,64300,0
20241209,182800,2057231400,64300,64300,64300,64300,0
20241209,182700,2057231400,64300,64300,64300,64300,0
20241209,182600,2057231400,64300,64300,64300,64300,0
20241209,182500,2057231400,64300,64300,64300,64300,0
20241209,182400,2057231400,64300,64300,64300,64300,0
20241209,182300,2057231400,64300,64300,64300,64300,0
20241209,182200,2057231400,64300,64300,64300,64300,0
20241209,182100,2057231400,64300,64300,64300,64300,0
20241209,182000,2057231400,64300,64300,64300,64300,0
20241209,181900,2057231400,64300,64300,64300,64300,0
20241209,181800,2057231400,64300,64300,64300,64300,0
20241209,181700,2057231400,64300,64300,64300,64300,0
20241209,181600,2057231400,64300,64300,64300,64300,0
20241209,181500,2057231400,64300,64300,64300,64300,0
20241209,181400,2057231400,64300,64300,64300,64300,0
20241209,181300,2057231400,64300,64300,64300,64300,0
20241209,181200,2057231400,64300,64300,64300,64300,0
20241209,181100,2057231400,64300,64300,64300,64300,0
20241209,181000,2057231400,64300,64300,64300,64300,0
20241209,180900,2057231400,64300,64300,64300,64300,0
20241209,180800,2057231400,64300,64300,64300,64300,0
20241209,180700,2057231400,64300,64300,64300,64300,796
20241209,180600,2057231400,64300,64300,64300,64300,0
20241209,180500,2057231400,64300,64300,64300,64300,0
20241209,180400,2057231400,64300,64300,64300,64300,0
20241209,180300,2057231400,64300,64300,64300,64300,0
20241209,180200,2057231400,64300,64300,64300,64300,0
20241209,180100,2057231400,64300,64300,64300,64300,0
20241209,180000,2057231400,64300,64300,64300,64300,0
20241209,175900,2057231400,64300,64300,64300,64300,0
20241209,175800,2057231400,64300,64300,64300,64300,0
20241209,175700,2057231400,64300,64300,64300,64300,0
20241209,175600,2057231400,64300,64300,64300,64300,0
20241209,175500,2057231400,64300,64300,64300,64300,0
20241209,175400,2057231400,64300,64300,64300,64300,0
20241209,175300,2057231400,64300,64300,64300,64300,0
20241209,175200,2057231400,64300,64300,64300,64300,0
20241209,175100,2057231400,64300,64300,64300,64300,0
20241209,175000,2057231400,64300,64300,64300,64300,0
20241209,174900,2057231400,64300,64300,64300,64300,0
20241209,174800,2057231400,64300,64300,64300,64300,0
20241209,174700,2057231400,64300,64300,64300,64300,0
20241209,174600,2057231400,64300,64300,64300,64300,0
20241209,174500,2057231400,64300,64300,64300,64300,0
20241209,174400,2057231400,64300,64300,64300,64300,0
20241209,174300,2057231400,64300,64300,64300,64300,0
20241209,174200,2057231400,64300,64300,64300,64300,0
20241209,174100,2057231400,64300,64300,64300,64300,0
20241209,174000,2057231400,64300,64300,64300,64300,0
20241209,173900,2057231400,64300,64300,64300,64300,0
20241209,173800,2057231400,64300,64300,64300,64300,0
20241209,173700,2057231400,64300,64300,64300,64300,796
20241209,173600,2057231400,64300,64300,64300,64300,0
20241209,173500,2057231400,64300,64300,64300,64300,0
20241209,173400,2057231400,64300,64300,64300,64300,0
20241209,173300,2057231400,64300,64300,64300,64300,0
20241209,173200,2057231400,64300,64300,64300,64300,0
20241209,173100,2057231400,64300,64300,64300,64300,0
20241209,173000,2057231400,64300,64300,64300,64300,0
20241209,172900,2057231400,64300,64300,64300,64300,0
20241209,172800,2057231400,64300,64300,64300,64300,0
20241209,172700,2057231400,64300,64300,64300,64300,0
20241209,172600,2057231400,64300,64300,64300,64300,0
20241209,172500,2057231400,64300,64300,64300,64300,0
20241209,172400,2057231400,64300,64300,64300,64300,0
20241209,172300,2057231400,64300,64300,64300,64300,0
20241209,172200,2057231400,64300,64300,64300,64300,0
20241209,172100,2057231400,64300,64300,64300,64300,0
20241209,172000,2057231400,64300,64300,64300,64300,0
20241209,171900,2057231400,64300,64300,64300,64300,0
20241209,171800,2057231400,64300,64300,64300,64300,0
20241209,171700,2057231400,64300,64300,64300,64300,0
20241209,171600,2057231400,64300,64300,64300,64300,0
20241209,171500,2057231400,64300,64300,64300,64300,0
20241209,171400,2057231400,64300,64300,64300,64300,0
20241209,171300,2057231400,64300,64300,64300,64300,0
20241209,171200,2057231400,64300,64300,64300,64300,0
20241209,171100,2057231400,64300,64300,64300,64300,0
20241209,171000,2057231400,64300,64300,64300,64300,0
20241209,170900,2057231400,64300,64300,64300,64300,0
20241209,170800,2057231400,64300,64300,64300,64300,0
20241209,170700,2057231400,64300,64300,64300,64300,796
20241209,170600,2057231400,64300,64300,64300,64300,0
20241209,170500,2057231400,64300,64300,64300,64300,0
20241209,170400,2057231400,64300,64300,64300,64300,0
20241209,170300,2057231400,64300,64300,64300,64300,0
20241209,170200,2057231400,64300,64300,64300,64300,0
20241209,170100,2057231400,64300,64300,64300,64300,0
20241209,170000,2057231400,64300,64300,64300,64300,0
20241209,165900,2057231400,64300,64300,64300,64300,0
20241209,165800,2057231400,64300,64300,64300,64300,0
20241209,165700,2057231400,64300,64300,64300,64300,0
20241209,165600,2057231400,64300,64300,64300,64300,0
20241209,165500,2057231400,64300,64300,64300,64300,0
20241209,165400,2057231400,64300,64300,64300,64300,0
20241209,165300,2057231400,64300,64300,64300,64300,0
20241209,165200,2057231400,64300,64300,64300,64300,0
20241209,165100,2057231400,64300,64300,64300,64300,0
20241209,165000,2057231400,64300,64300,64300,64300,0
20241209,164900,2057231400,64300,64300,64300,64300,0
20241209,164800,2057231400,64300,64300,64300,64300,0
20241209,164700,2057231400,64300,64300,64300,64300,0
20241209,164600,2057231400,64300,64300,64300,64300,0
20241209,164500,2057231400,64300,64300,64300,64300,0
20241209,164400,2057231400,64300,64300,64300,64300,0
20241209,164300,2057231400,64300,64300,64300,64300,0
20241209,164200,2057231400,64300,64300,64300,64300,0
20241209,164100,2057231400,64300,64300,64300,64300,0
20241209,164000,2057231400,64300,64300,64300,64300,0
20241209,163900,2057231400,64300,64300,64300,64300,0
20241209,163800,2057231400,64300,64300,64300,64300,0
20241209,163700,2057231400,64300,64300,64300,64300,796
20241209,163600,2057231400,64300,64300,64300,64300,0
20241209,163500,2057231400,64300,64300,64300,64300,0
20241209,163400,2057231400,64300,64300,64300,64300,0
20241209,163300,2057231400,64300,64300,64300,64300,0
20241209,163200,2057231400,64300,64300,64300,64300,0
20241209,163100,2057231400,64300,64300,64300,64300,0
20241209,163000,2057231400,64300,64300,64300,64300,0
20241209,162900,2057231400,64300,64300,64300,64300,0
20241209,162800,2057231400,64300,64300,64300,64300,0
20241209,162700,2057231400,64300,64300,64300,64300,0
20241209,162600,2057231400,64300,64300,64300,64300,0
20241209,162500,2057231400,64300,64300,64300,64300,0
20241209,162400,2057231400,64300,64300,64300,64300,0
20241209,162300,2057231400,64300,64300,64300,64300,0
20241209,162200,2057231400,64300,64300,64300,64300,0
20241209,162100,2057231400,64300,64300,64300,64300,0
20241209,162000,2057231400,64300,64300,64300,64300,0
20241209,161900,2057231400,64300,64300,64300,64300,0
20241209,161800,2057231400,64300,64300,64300,64300,0
20241209,161700,2057231400,64300,64300,64300,64300,0
20241209,161600,2057231400,64300,64300,64300,64300,0
20241209,161500,2057231400,64300,64300,64300,64300,0
20241209,161400,2057231400,64300,64300,64300,64300,0
20241209,161300,2057231400,64300,64300,64300,64300,0
20241209,161200,2057231400,64300,64300,64300,64300,0
20241209,161100,2057231400,64300,64300,64300,64300,0
20241209,161000,2057231400,64300,64300,64300,64300,0
20241209,160900,2057231400,64300,64300,64300,64300,0
20241209,160800,2057231400,64300,64300,64300,64300,0
20241209,160700,2057231400,64300,64300,64300,64300,796
20241209,160600,2057231400,64300,64300,64300,64300,0
20241209,160500,2057231400,64300,64300,64300,64300,0
20241209,160400,2057231400,64300,64300,64300,64300,0
20241209,160300,2057231400,64300,64300,64300,64300,0
20241209,160200,2057231400,64300,64300,64300,64300,0
20241209,160100,2057231400,64300,64300,64300,64300,0
20241209,160000,2057231400,64300,64300,64300,64300,0
20241209,155900,2057231400,64300,64300,64300,64300,0
20241209,155800,2057231400,64300,64300,64300,64300,0
20241209,155700,2057231400,64300,64300,64300,64300,0
20241209,155600,2057231400,64300,64300,64300,64300,0
20241209,155500,2057231400,64300,64300,64300,64300,0
20241209,155400,2057231400,64300,64300,64300,64300,0
20241209,155300,2057231400,64300,64300,64300,64300,0
20241209,155200,2057231400,64300,64300,64300,64300,0
20241209,155100,2057231400,64300,64300,64300,64300,0
20241209,155000,2057231400,64300,64300,64300,64300,0
20241209,154900,2057231400,64300,64300,64300,64300,0
20241209,154800,2057231400,64300,64300,64300,64300,0
20241209,154700,2057231400,64300,64300,64300,64300,0
20241209,154600,2057231400,64300,64300,64300,64300,0
20241209,154500,2057231400,64300,64300,64300,64300,0
20241209,154400,2057231400,64300,64300,64300,64300,0
20241209,154300,2057231400,64300,64300,64300,64300,0
20241209,154200,2057231400,64300,64300,64300,64300,0
20241209,154100,2057231400,64300,64300,64300,64300,0
20241209,154000,2057231400,64300,64300,64300,64300,0
20241209,153900,2057231400,64300,64300,64300,64300,0
20241209,153800,2057231400,64300,64300,64300,64300,0
20241209,153700,2057231400,64300,64300,64300,64300,796
20241209,153600,2057231400,64300,64300,64300,64300,0
20241209,153500,2057231400,64300,64300,64300,64300,0
20241209,153400,2057231400,64300,64300,64300,64300,0
20241209,153300,2057231400,64300,64300,64300,64300,0
20241209,153200,2057231400,64300,64300,64300,64300,0
20241209,153100,2057231400,64300,64300,64300,64300,0
20241209,153000,2057231400,64300,64300,64300,64300,796
20241209,152900,2006048600,65000,65000,65000,65000,0
20241209,152800,2006048600,65000,65000,65000,65000,0
20241209,152700,2006048600,65000,65000,65000,65000,0
20241209,152600,2006048600,65000,65000,65000,65000,0
20241209,152500,2006048600,65000,65000,65000,65000,0
20241209,152400,2006048600,65000,65000,65000,65000,0
20241209,152300,2006048600,65000,65000,65000,65000,0
20241209,152200,2006048600,65000,65000,65000,65000,0
20241209,152100,2006048600,65000,65000,65000,65000,0
20241209,152000,2006048600,65000,65000,65000,65000,0
20241209,151900,2006048600,65000,64900,65300,64600,93
20241209,151800,2000016000,65300,64600,65300,64600,133
20241209,151700,1991399800,64600,64700,64700,64500,528
20241209,151600,1957325500,64700,64600,64700,64500,33
20241209,151500,1955193900,64600,64700,64700,64600,29
20241209,151400,1953318000,64700,64700,64700,64700,25
20241209,151300,1951700500,64600,65000,65000,64600,76
20241209,151200,1946770000,65000,65100,65200,65000,65
20241209,151100,1942534300,65100,65000,65100,65000,46
20241209,151000,1939541700,65200,65200,65200,64900,23
20241209,150900,1938045800,65100,65000,65100,65000,152
20241209,150800,1928159400,64900,65000,65000,64900,110
20241209,150700,1921019100,64900,64900,64900,64800,15
20241209,150600,1920045900,64900,64900,64900,64800,12
20241209,150500,1919267200,64900,64800,64900,64700,24
20241209,150400,1917712100,64800,64800,64800,64600,8
20241209,150300,1917194200,64800,64700,64800,64500,17
20241209,150200,1916095200,64700,64700,64700,64600,17
20241209,150100,1914995600,64600,64500,64700,64500,37
20241209,150000,1912605000,64500,64200,64500,64200,51
20241209,145900,1909322300,64300,64300,64600,64200,207
20241209,145800,1895997600,64300,64200,64300,64200,160
20241209,145700,1885713500,64200,64100,64300,64100,95
20241209,145600,1879612900,64100,64200,64200,64100,73
20241209,145500,1874928600,64200,64100,64300,64100,150
20241209,145400,1865292500,64100,64100,64200,64100,44
20241209,145300,1862471800,64100,64100,64200,64100,79
20241209,145200,1857402100,64100,64200,64200,64100,326
20241209,145100,1836482700,64100,64100,64200,64100,47
20241209,145000,1833466800,64100,64200,64300,64100,1268
20241209,144900,1752143000,64200,64200,64400,64100,103
20241209,144800,1745529400,64200,64200,64200,64200,77
20241209,144700,1740586000,64200,64200,64300,64200,80
20241209,144600,1735449100,64200,64200,64400,64200,65
20241209,144500,1731274700,64300,64200,64300,64200,100
20241209,144400,1724848500,64200,64300,64400,64200,107
20241209,144300,1717970000,64200,64300,64300,64200,104
20241209,144200,1711290700,64300,64500,64500,64300,195
20241209,144100,1698718000,64500,64300,64500,64200,216
20241209,144000,1684815300,64200,64200,64300,64200,46
20241209,143900,1681861700,64300,64300,64300,64200,81
20241209,143800,1676654300,64300,64300,64400,64300,103
20241209,143700,1670030700,64300,64400,64400,64300,332
20241209,143600,1648657200,64400,64700,64700,64400,160
20241209,143500,1638337700,64600,64700,64700,64600,73
20241209,143400,1633621800,64600,64600,64700,64600,49
20241209,143300,1630456100,64600,64600,64700,64600,133
20241209,143200,1621863900,64700,64600,64700,64600,63
20241209,143100,1617793900,64600,64600,64700,64600,97
20241209,143000,1611523100,64600,64600,64700,64600,35
20241209,142900,1609261600,64500,64500,64700,64500,67
20241209,142800,1604937200,64500,64600,64700,64500,237
20241209,142700,1589633900,64500,64500,64600,64500,85
20241209,142600,1584151000,64500,64500,64500,64500,47
20241209,142500,1581119500,64500,64600,64700,64500,144
20241209,142400,1571822200,64600,64600,64600,64600,61
20241209,142300,1567881600,64600,64600,64600,64600,51
20241209,142200,1564587000,64600,64600,64700,64600,108
20241209,142100,1557606800,64600,64700,64700,64600,82
20241209,142000,1552304200,64700,64700,64700,64700,39
20241209,141900,1549780900,64700,64700,64800,64700,47
20241209,141800,1546739300,64800,64800,64800,64700,68
20241209,141700,1542334900,64800,64700,64900,64700,74
20241209,141600,1537538100,64700,64700,64900,64700,73
20241209,141500,1532810600,64700,64600,64800,64600,69
20241209,141400,1528345300,64600,64600,64800,64600,154
20241209,141300,1518374800,64700,64600,64700,64600,69
20241209,141200,1513913500,64600,64600,64700,64500,290
20241209,141100,1495182600,64600,64700,64800,64600,86
20241209,141000,1489621300,64700,64800,64800,64600,250
20241209,140900,1473446200,64700,64800,64900,64700,649
20241209,140800,1431427300,64800,64900,65000,64800,82
20241209,140700,1426107800,64900,65000,65000,64900,70
20241209,140600,1421560600,65000,64900,65000,64900,79
20241209,140500,1416429400,64900,64900,65000,64900,79
20241209,140400,1411301900,64900,65000,65000,64900,40
20241209,140300,1408704400,65000,65000,65000,65000,86
20241209,140200,1403114400,65000,65000,65000,65000,106
20241209,140100,1396224400,65000,65100,65100,65000,46
20241209,140000,1393231900,65200,65000,65200,65000,147
20241209,135900,1383662300,65000,65000,65000,65000,69
20241209,135800,1379177300,65000,65100,65100,65000,49
20241209,135700,1375991600,65000,65000,65100,65000,48
20241209,135600,1372870900,65000,65100,65300,65000,95
20241209,135500,1366689800,65200,65300,65300,65100,81
20241209,135400,1361410800,65200,65200,65300,65100,247
20241209,135300,1345306300,65400,65000,65400,64900,95
20241209,135200,1339118000,65000,65000,65100,64900,375
20241209,135100,1314772700,65100,64900,65100,64900,50
20241209,135000,1311523600,64900,64900,65000,64900,418
20241209,134900,1284390900,64900,64900,65000,64900,133
20241209,134800,1275752300,64800,64800,64900,64800,46
20241209,134700,1272770900,64800,64900,65000,64800,748
20241209,134600,1224227000,64900,65000,65100,64900,87
20241209,134500,1218578900,65000,65000,65100,65000,200
20241209,134400,1205578500,65000,65100,65200,65000,109
20241209,134300,1198486200,65000,65200,65200,65000,145
20241209,134200,1189048600,65100,65200,65200,65100,73
20241209,134100,1184295000,65200,65100,65200,65100,89
20241209,134000,1178497500,65100,65000,65100,65000,78
20241209,133900,1173423900,65000,65100,65100,65000,103
20241209,133800,1166728400,65000,65000,65100,65000,60
20241209,133700,1162827500,65100,65000,65100,65000,136
20241209,133600,1153974900,65100,65100,65100,65000,94
20241209,133500,1147860200,65100,65100,65200,65100,83
20241209,133400,1142456400,65100,65100,65100,65100,42
20241209,133300,1139722200,65100,65100,65200,65100,95
20241209,133200,1133535700,65100,65100,65100,65100,93
20241209,133100,1127481400,65100,65200,65200,65100,38
20241209,133000,1125006000,65200,65400,65500,65200,114
20241209,132900,1117556100,65400,65400,65400,65400,78
20241209,132800,1112454900,65400,65400,65400,65400,20
20241209,132700,1111146900,65500,65400,65600,65400,224
20241209,132600,1096480300,65400,65100,65900,65100,565
20241209,132500,1059372100,65100,65200,65200,65100,46
20241209,132400,1056376900,65200,65200,65200,65100,80
20241209,132300,1051163200,65300,65400,65400,65300,260
20241209,132200,1034178600,65400,65400,65500,65400,76
20241209,132100,1029207800,65400,65400,65500,65400,76
20241209,132000,1024236800,65400,65400,65800,65400,98
20241209,131900,1017817600,65400,65400,65600,65300,82
20241209,131800,1012452100,65300,65400,65600,65300,85
20241209,131700,1006895400,65400,65400,65500,65400,57
20241209,131600,1003167400,65400,65400,65600,65400,118
20241209,131500,995445300,65400,65500,65500,65400,154
20241209,131400,985360300,65500,65400,65700,65400,108
20241209,131300,978286100,65400,65500,65600,65400,52
20241209,131200,974881400,65500,65700,65700,65500,433
20241209,131100,946472100,65700,65800,65900,65700,270
20241209,131000,928706500,65800,66100,66100,65800,596
20241209,130900,889388800,66100,66100,66100,66100,12
20241209,130800,888595600,66300,66200,66300,66200,20
20241209,130700,887271200,66200,66200,66200,66200,10
20241209,130600,886609200,66100,66100,66100,66100,0
20241209,130500,886609200,66100,66100,66100,66100,14
20241209,130400,885683800,66100,66100,66100,66100,15
20241209,130300,884692300,66100,66100,66100,66000,59
20241209,130200,880796900,66000,66000,66000,66000,1
20241209,130100,880730900,66100,66100,66100,66100,0
20241209,130000,880730900,66100,65900,66100,65900,52
20241209,125900,877297900,66000,66000,66000,65900,9
20241209,125800,876704600,65900,65900,65900,65900,0
20241209,125700,876704600,65900,65900,66000,65900,9
20241209,125600,876111000,65900,65900,65900,65900,3
20241209,125500,875913300,65900,65800,65900,65800,33
20241209,125400,873741800,66000,65900,66000,65800,24
20241209,125300,872161600,66100,66100,66100,66100,0
20241209,125200,872161600,66100,66000,66100,66000,21
20241209,125100,870775400,65900,66000,66000,65900,16
20241209,125000,869720800,65900,66100,66100,65900,169
20241209,124900,858567900,66100,66100,66200,66100,19
20241209,124800,857311900,66100,66100,66100,66100,0
20241209,124700,857311900,66100,66100,66100,66100,0
20241209,124600,857311900,66100,66100,66100,66100,5
20241209,124500,856981400,66100,66000,66100,66000,121
20241209,124400,848995100,66000,66000,66000,66000,4
20241209,124300,848731100,66000,66000,66000,66000,0
20241209,124200,848731100,66000,66000,66000,66000,0
20241209,124100,848731100,66000,66000,66000,66000,4
20241209,124000,848467100,66000,66000,66000,66000,0
20241209,123900,848467100,66000,66000,66000,66000,0
20241209,123800,848467100,66000,66000,66000,66000,8
20241209,123700,847939100,66200,66200,66200,66200,0
20241209,123600,847939100,66200,66200,66200,66200,0
20241209,123500,847939100,66200,66000,66200,66000,18
20241209,123400,846748600,66100,66000,66100,66000,82
20241209,123300,841336500,66200,66000,66200,66000,5
20241209,123200,841006300,66200,66200,66200,66200,0
20241209,123100,841006300,66200,66000,66200,66000,5
20241209,123000,840676100,65900,65800,66000,65800,88
20241209,122900,834884700,66000,66000,66000,66000,0
20241209,122800,834884700,66000,65900,66000,65900,74
20241209,122700,830003100,65900,65800,65900,65800,125
20241209,122600,821777000,66100,66100,66100,66100,0
20241209,122500,821777000,66100,66100,66100,66100,1
20241209,122400,821710900,66100,65900,66100,65900,9
20241209,122300,821117000,66100,66100,66100,66100,0
20241209,122200,821117000,66100,65800,66100,65800,64
20241209,122100,816904600,65900,66100,66100,65900,41
20241209,122000,814202500,66100,66100,66100,66100,0
20241209,121900,814202500,66100,66000,66100,66000,54
20241209,121800,810634200,66000,66000,66000,66000,4
20241209,121700,810370200,66000,66000,66000,66000,3
20241209,121600,810172200,66000,66000,66000,66000,4
20241209,121500,809908200,66000,66000,66000,66000,1
20241209,121400,809842200,66000,65900,66000,65800,30
20241209,121300,807865900,66000,65900,66000,65900,5
20241209,121200,807536000,65900,65900,65900,65900,0
20241209,121100,807536000,65900,65900,65900,65900,29
20241209,121000,805624900,65900,65900,66000,65900,5
20241209,120900,805295100,65900,65900,65900,65900,3
20241209,120800,805097400,65900,65900,65900,65900,49
20241209,120700,801868300,66000,66000,66000,66000,0
20241209,120600,801868300,66000,66000,66000,66000,2
20241209,120500,801736300,66000,65800,66000,65800,23
20241209,120400,800222100,65900,65900,65900,65900,0
20241209,120300,800222100,65900,66000,66000,65900,15
20241209,120200,799233200,66200,65900,66200,65900,27
20241209,120100,797452500,66000,66000,66000,66000,0
20241209,120000,797452500,66000,66000,66000,66000,5
20241209,115900,797122500,65900,65900,65900,65900,0
20241209,115800,797122500,65900,65900,65900,65800,7
20241209,115700,796661400,65900,65900,65900,65900,1
20241209,115600,796595500,66000,65900,66000,65800,24
20241209,115500,795015400,66000,65900,66000,65900,9
20241209,115400,794421900,66000,66000,66000,66000,9
20241209,115300,793827900,66200,66000,66200,66000,9
20241209,115200,793232400,66100,65900,66100,65900,24
20241209,115100,791647700,65900,65900,65900,65900,0
20241209,115000,791647700,65900,65900,65900,65900,20
20241209,114900,790329700,65900,66000,66000,65900,6
20241209,114800,789933900,66000,66000,66000,66000,0
20241209,114700,789933900,66000,66000,66000,66000,0
20241209,114600,789933900,66000,66000,66000,66000,4
20241209,114500,789669900,65800,65800,65800,65800,0
20241209,114400,789669900,65800,65800,65800,65800,1
20241209,114300,789604100,65900,65900,65900,65900,6
20241209,114200,789208700,65700,65900,65900,65700,95
20241209,114100,782956100,65900,66000,66000,65900,31
20241209,114000,780912600,66000,66100,66100,66000,22
20241209,113900,779460200,66200,66200,66200,66200,1
20241209,113800,779394000,66300,66300,66300,66300,4
20241209,113700,779128800,66300,66300,66300,66300,0
20241209,113600,779128800,66300,66300,66300,66300,0
20241209,113500,779128800,66300,66400,66400,66000,125
20241209,113400,770838700,66300,66300,66300,66300,23
20241209,113300,769313800,66300,66300,66300,66300,11
20241209,113200,768584500,66300,66200,66300,66200,12
20241209,113100,767789700,66200,66300,66300,66200,2
20241209,113000,767657200,66300,66300,66300,66300,4
20241209,112900,767392000,66200,66200,66200,66200,0
20241209,112800,767392000,66200,66200,66200,66200,2
20241209,112700,767259600,66200,66000,66200,66000,15
20241209,112600,766268800,66000,66200,66200,66000,108
20241209,112500,759137800,66100,66100,66100,66100,1
20241209,112400,759071700,66200,66300,66300,66200,37
20241209,112300,756621700,66300,66300,66300,66300,20
20241209,112200,755295700,66300,66400,66400,66300,21
20241209,112100,753902900,66300,66300,66300,66300,0
20241209,112000,753902900,66300,66300,66300,66300,7
20241209,111900,753438800,66500,66500,66500,66500,4
20241209,111800,753172800,66500,66500,66500,66500,5
20241209,111700,752840300,66500,66500,66500,66500,0
20241209,111600,752840300,66500,66500,66500,66500,4
20241209,111500,752574300,66300,66300,66300,66300,3
20241209,111400,752375400,66400,66400,66400,66400,7
20241209,111300,751910600,66500,66500,66500,66500,5
20241209,111200,751578100,66400,66400,66400,66400,7
20241209,111100,751113300,66400,66400,66400,66400,4
20241209,111000,750847700,66300,66200,66400,66000,778
20241209,110900,699407300,66200,66400,66400,66200,211
20241209,110800,685426600,66600,66600,66600,66200,709
20241209,110700,638346900,66600,66900,66900,66600,289
20241209,110600,619094600,66900,66900,66900,66900,0
20241209,110500,619094600,66900,66900,66900,66900,4
20241209,110400,618827000,67000,67000,67000,67000,0
20241209,110300,618827000,67000,66900,67000,66900,6
20241209,110200,618425500,66900,66900,66900,66900,19
20241209,110100,617154400,67000,66800,67000,66800,6
20241209,110000,616753400,66800,66800,66800,66800,15
20241209,105900,615751400,66600,66700,66700,66600,91
20241209,105800,609687100,66700,66700,66700,66700,0
20241209,105700,609687100,66700,66700,66700,66700,4
20241209,105600,609420300,66600,66700,66700,66600,151
20241209,105500,599363600,66700,66700,66700,66700,9
20241209,105400,598763300,66800,66800,66800,66700,111
20241209,105300,591358500,66700,66800,66800,66700,29
20241209,105200,589423900,66800,66800,66800,66800,15
20241209,105100,588421900,66800,66800,66800,66800,5
20241209,105000,588087900,66800,66900,67000,66800,23
20241209,104900,586550300,67000,67000,67000,67000,4
20241209,104800,586282300,67000,67000,67000,67000,0
20241209,104700,586282300,67000,67000,67000,67000,2
20241209,104600,586148300,67000,67000,67000,67000,4
20241209,104500,585880300,66900,66900,66900,66900,0
20241209,104400,585880300,66900,66900,66900,66900,6
20241209,104300,585478900,67000,67000,67200,67000,33
20241209,104200,583267700,67000,67000,67000,67000,49
20241209,104100,579984700,67100,67100,67200,67100,9
20241209,104000,579380700,67200,67100,67200,67100,2
20241209,103900,579246400,67200,67100,67200,67100,9
20241209,103800,578642300,67000,67000,67000,67000,90
20241209,103700,572612300,67000,67000,67000,67000,17
20241209,103600,571473300,67100,67100,67100,67100,0
20241209,103500,571473300,67100,67100,67200,67100,17
20241209,103400,570332500,67200,67200,67200,67200,2
20241209,103300,570198100,67200,67200,67200,67200,0
20241209,103200,570198100,67200,67100,67200,67100,18
20241209,103100,568989300,67200,67100,67300,67100,35
20241209,103000,566639600,67100,67100,67100,67100,4
20241209,102900,566371200,67100,67100,67300,67100,51
20241209,102800,562948900,67100,67100,67100,67100,0
20241209,102700,562948900,67100,67100,67100,67100,13
20241209,102600,562076600,67100,67100,67100,67100,0
20241209,102500,562076600,67100,67100,67100,67100,0
20241209,102400,562076600,67100,67000,67100,67000,19
20241209,102300,560803100,66900,66900,66900,66900,95
20241209,102200,554447600,66800,66700,66800,66700,1296
20241209,102100,467997800,66700,66700,66700,66700,16
20241209,102000,466930600,66600,66600,66600,66600,54
20241209,101900,463334200,66700,66700,66700,66700,24
20241209,101800,461733400,66600,66800,66800,66600,188
20241209,101700,449196200,66800,66900,66900,66800,10
20241209,101600,448527700,66900,66800,66900,66800,10
20241209,101500,447859300,66800,66800,66800,66800,5
20241209,101400,447525300,66800,66800,66800,66800,93
20241209,101300,441312900,66800,66900,66900,66800,77
20241209,101200,436167200,67000,67000,67000,67000,1
20241209,101100,436100200,67000,67000,67000,67000,4
20241209,101000,435832200,67000,67000,67000,67000,13
20241209,100900,434961200,67100,67100,67100,67100,0
20241209,100800,434961200,67100,67100,67100,67000,11
20241209,100700,434223700,67100,67100,67100,67100,2
20241209,100600,434089500,67100,67000,67100,67000,14
20241209,100500,433150300,67000,66900,67000,66900,18
20241209,100400,431944400,67000,67000,67000,67000,54
20241209,100300,428326400,67000,67000,67000,67000,0
20241209,100200,428326400,67000,67000,67000,67000,8
20241209,100100,427790400,67000,67100,67200,67000,20
20241209,100000,426448200,67200,67200,67300,67000,125
20241209,095900,418051500,67300,66900,67300,66900,166
20241209,095800,406918000,67100,67000,67100,66800,204
20241209,095700,393283000,67100,67000,67100,67000,10
20241209,095600,392612500,67000,67000,67000,67000,0
20241209,095500,392612500,67000,66900,67000,66900,83
20241209,095400,387059700,66900,66800,66900,66800,16
20241209,095300,385990500,66800,66800,66800,66800,100
20241209,095200,379310500,66800,67000,67000,66800,20
20241209,095100,377972400,67000,67000,67100,67000,7
20241209,095000,377503300,67100,67000,67100,67000,31
20241209,094900,375426200,67000,67000,67000,67000,5
20241209,094800,375091200,67000,67000,67000,67000,0
20241209,094700,375091200,67000,67100,67100,67000,6
20241209,094600,374689100,67100,66900,67100,66900,10
20241209,094500,374019100,67000,66900,67000,66700,217
20241209,094400,359523100,67000,67100,67100,67000,57
20241209,094300,355702800,67100,67100,67100,67100,206
20241209,094200,341880200,67100,67100,67100,67100,2
20241209,094100,341746000,67100,67100,67100,67100,0
20241209,094000,341746000,67100,67000,67100,66900,71
20241209,093900,336993600,67100,67000,67100,67000,47
20241209,093800,333844500,66900,67000,67000,66900,40
20241209,093700,331167900,67100,67100,67100,67100,2
20241209,093600,331033700,67100,67000,67100,67000,22
20241209,093500,329559500,67000,67000,67000,67000,106
20241209,093400,322457500,67100,67100,67100,67100,1
20241209,093300,322390400,67100,67300,67500,67100,25
20241209,093200,320709100,67500,66900,67500,66900,15
20241209,093100,319701200,67100,67000,67100,66800,93
20241209,093000,313478800,67000,67200,67200,67000,6
20241209,092900,313076000,67000,67000,67000,67000,25
20241209,092800,311401000,67000,67000,67000,66900,186
20241209,092700,298947800,66900,67200,67300,66900,215
20241209,092600,284549800,67300,66900,67400,66900,153
20241209,092500,274303500,66900,67200,67200,66900,746
20241209,092400,224245900,67500,67300,67500,67200,76
20241209,092300,219130400,67300,67300,67300,67300,20
20241209,092200,217784400,67500,67500,67500,67500,1
20241209,092100,217716900,67500,67500,67500,67500,1
20241209,092000,217649400,67600,67400,67700,67400,62
20241209,091900,213469600,67500,67500,67500,67500,0
20241209,091800,213469600,67500,67500,67500,67500,1
20241209,091700,213402100,67400,67200,67400,67200,53
20241209,091600,209838700,67200,67500,67500,67200,276
20241209,091500,191260400,67500,67700,67700,67500,357
20241209,091400,167144300,67700,67700,67700,67700,134
20241209,091300,158072500,67700,68200,68200,67700,251
20241209,091200,141035300,68300,67800,68300,67800,40
20241209,091100,138315400,67900,67900,68000,67800,71
20241209,091000,133497300,68000,67900,68000,67800,92
20241209,090900,127253200,67900,67900,67900,67900,100
20241209,090800,120463200,67600,67700,67700,67600,35
20241209,090700,118095000,67800,67700,67800,67700,408
20241209,090600,90434500,67600,67900,67900,67600,273
20241209,090500,71938600,67900,68000,68000,67900,131
20241209,090400,63043000,67900,68000,68000,67900,69
20241209,090300,58354900,67900,67900,67900,67800,56
20241209,090200,54554700,67900,68900,68900,67900,226
20241209,090100,39174900,68900,68000,68900,68000,104
20241209,090000,32040800,67700,67500,67700,67500,474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200700 2057231400 64300 64300 64300 64300 796
3 20241209 200600 2057231400 64300 64300 64300 64300 0
4 20241209 200500 2057231400 64300 64300 64300 64300 0
5 20241209 200400 2057231400 64300 64300 64300 64300 0
6 20241209 200300 2057231400 64300 64300 64300 64300 0
7 20241209 200200 2057231400 64300 64300 64300 64300 0
8 20241209 200100 2057231400 64300 64300 64300 64300 0
9 20241209 200000 2057231400 64300 64300 64300 64300 0
10 20241209 195900 2057231400 64300 64300 64300 64300 0
11 20241209 195800 2057231400 64300 64300 64300 64300 0
12 20241209 195700 2057231400 64300 64300 64300 64300 0
13 20241209 195600 2057231400 64300 64300 64300 64300 0
14 20241209 195500 2057231400 64300 64300 64300 64300 0
15 20241209 195400 2057231400 64300 64300 64300 64300 0
16 20241209 195300 2057231400 64300 64300 64300 64300 0
17 20241209 195200 2057231400 64300 64300 64300 64300 0
18 20241209 195100 2057231400 64300 64300 64300 64300 0
19 20241209 195000 2057231400 64300 64300 64300 64300 0
20 20241209 194900 2057231400 64300 64300 64300 64300 0
21 20241209 194800 2057231400 64300 64300 64300 64300 0
22 20241209 194700 2057231400 64300 64300 64300 64300 0
23 20241209 194600 2057231400 64300 64300 64300 64300 0
24 20241209 194500 2057231400 64300 64300 64300 64300 0
25 20241209 194400 2057231400 64300 64300 64300 64300 0
26 20241209 194300 2057231400 64300 64300 64300 64300 0
27 20241209 194200 2057231400 64300 64300 64300 64300 0
28 20241209 194100 2057231400 64300 64300 64300 64300 0
29 20241209 194000 2057231400 64300 64300 64300 64300 0
30 20241209 193900 2057231400 64300 64300 64300 64300 0
31 20241209 193800 2057231400 64300 64300 64300 64300 0
32 20241209 193700 2057231400 64300 64300 64300 64300 796
33 20241209 193600 2057231400 64300 64300 64300 64300 0
34 20241209 193500 2057231400 64300 64300 64300 64300 0
35 20241209 193400 2057231400 64300 64300 64300 64300 0
36 20241209 193300 2057231400 64300 64300 64300 64300 0
37 20241209 193200 2057231400 64300 64300 64300 64300 0
38 20241209 193100 2057231400 64300 64300 64300 64300 0
39 20241209 193000 2057231400 64300 64300 64300 64300 0
40 20241209 192900 2057231400 64300 64300 64300 64300 0
41 20241209 192800 2057231400 64300 64300 64300 64300 0
42 20241209 192700 2057231400 64300 64300 64300 64300 0
43 20241209 192600 2057231400 64300 64300 64300 64300 0
44 20241209 192500 2057231400 64300 64300 64300 64300 0
45 20241209 192400 2057231400 64300 64300 64300 64300 0
46 20241209 192300 2057231400 64300 64300 64300 64300 0
47 20241209 192200 2057231400 64300 64300 64300 64300 0
48 20241209 192100 2057231400 64300 64300 64300 64300 0
49 20241209 192000 2057231400 64300 64300 64300 64300 0
50 20241209 191900 2057231400 64300 64300 64300 64300 0
51 20241209 191800 2057231400 64300 64300 64300 64300 0
52 20241209 191700 2057231400 64300 64300 64300 64300 0
53 20241209 191600 2057231400 64300 64300 64300 64300 0
54 20241209 191500 2057231400 64300 64300 64300 64300 0
55 20241209 191400 2057231400 64300 64300 64300 64300 0
56 20241209 191300 2057231400 64300 64300 64300 64300 0
57 20241209 191200 2057231400 64300 64300 64300 64300 0
58 20241209 191100 2057231400 64300 64300 64300 64300 0
59 20241209 191000 2057231400 64300 64300 64300 64300 0
60 20241209 190900 2057231400 64300 64300 64300 64300 0
61 20241209 190800 2057231400 64300 64300 64300 64300 0
62 20241209 190700 2057231400 64300 64300 64300 64300 796
63 20241209 190600 2057231400 64300 64300 64300 64300 0
64 20241209 190500 2057231400 64300 64300 64300 64300 0
65 20241209 190400 2057231400 64300 64300 64300 64300 0
66 20241209 190300 2057231400 64300 64300 64300 64300 0
67 20241209 190200 2057231400 64300 64300 64300 64300 0
68 20241209 190100 2057231400 64300 64300 64300 64300 0
69 20241209 190000 2057231400 64300 64300 64300 64300 0
70 20241209 185900 2057231400 64300 64300 64300 64300 0
71 20241209 185800 2057231400 64300 64300 64300 64300 0
72 20241209 185700 2057231400 64300 64300 64300 64300 0
73 20241209 185600 2057231400 64300 64300 64300 64300 0
74 20241209 185500 2057231400 64300 64300 64300 64300 0
75 20241209 185400 2057231400 64300 64300 64300 64300 0
76 20241209 185300 2057231400 64300 64300 64300 64300 0
77 20241209 185200 2057231400 64300 64300 64300 64300 0
78 20241209 185100 2057231400 64300 64300 64300 64300 0
79 20241209 185000 2057231400 64300 64300 64300 64300 0
80 20241209 184900 2057231400 64300 64300 64300 64300 0
81 20241209 184800 2057231400 64300 64300 64300 64300 0
82 20241209 184700 2057231400 64300 64300 64300 64300 0
83 20241209 184600 2057231400 64300 64300 64300 64300 0
84 20241209 184500 2057231400 64300 64300 64300 64300 0
85 20241209 184400 2057231400 64300 64300 64300 64300 0
86 20241209 184300 2057231400 64300 64300 64300 64300 0
87 20241209 184200 2057231400 64300 64300 64300 64300 0
88 20241209 184100 2057231400 64300 64300 64300 64300 0
89 20241209 184000 2057231400 64300 64300 64300 64300 0
90 20241209 183900 2057231400 64300 64300 64300 64300 0
91 20241209 183800 2057231400 64300 64300 64300 64300 0
92 20241209 183700 2057231400 64300 64300 64300 64300 796
93 20241209 183600 2057231400 64300 64300 64300 64300 0
94 20241209 183500 2057231400 64300 64300 64300 64300 0
95 20241209 183400 2057231400 64300 64300 64300 64300 0
96 20241209 183300 2057231400 64300 64300 64300 64300 0
97 20241209 183200 2057231400 64300 64300 64300 64300 0
98 20241209 183100 2057231400 64300 64300 64300 64300 0
99 20241209 183000 2057231400 64300 64300 64300 64300 0
100 20241209 182900 2057231400 64300 64300 64300 64300 0
101 20241209 182800 2057231400 64300 64300 64300 64300 0
102 20241209 182700 2057231400 64300 64300 64300 64300 0
103 20241209 182600 2057231400 64300 64300 64300 64300 0
104 20241209 182500 2057231400 64300 64300 64300 64300 0
105 20241209 182400 2057231400 64300 64300 64300 64300 0
106 20241209 182300 2057231400 64300 64300 64300 64300 0
107 20241209 182200 2057231400 64300 64300 64300 64300 0
108 20241209 182100 2057231400 64300 64300 64300 64300 0
109 20241209 182000 2057231400 64300 64300 64300 64300 0
110 20241209 181900 2057231400 64300 64300 64300 64300 0
111 20241209 181800 2057231400 64300 64300 64300 64300 0
112 20241209 181700 2057231400 64300 64300 64300 64300 0
113 20241209 181600 2057231400 64300 64300 64300 64300 0
114 20241209 181500 2057231400 64300 64300 64300 64300 0
115 20241209 181400 2057231400 64300 64300 64300 64300 0
116 20241209 181300 2057231400 64300 64300 64300 64300 0
117 20241209 181200 2057231400 64300 64300 64300 64300 0
118 20241209 181100 2057231400 64300 64300 64300 64300 0
119 20241209 181000 2057231400 64300 64300 64300 64300 0
120 20241209 180900 2057231400 64300 64300 64300 64300 0
121 20241209 180800 2057231400 64300 64300 64300 64300 0
122 20241209 180700 2057231400 64300 64300 64300 64300 796
123 20241209 180600 2057231400 64300 64300 64300 64300 0
124 20241209 180500 2057231400 64300 64300 64300 64300 0
125 20241209 180400 2057231400 64300 64300 64300 64300 0
126 20241209 180300 2057231400 64300 64300 64300 64300 0
127 20241209 180200 2057231400 64300 64300 64300 64300 0
128 20241209 180100 2057231400 64300 64300 64300 64300 0
129 20241209 180000 2057231400 64300 64300 64300 64300 0
130 20241209 175900 2057231400 64300 64300 64300 64300 0
131 20241209 175800 2057231400 64300 64300 64300 64300 0
132 20241209 175700 2057231400 64300 64300 64300 64300 0
133 20241209 175600 2057231400 64300 64300 64300 64300 0
134 20241209 175500 2057231400 64300 64300 64300 64300 0
135 20241209 175400 2057231400 64300 64300 64300 64300 0
136 20241209 175300 2057231400 64300 64300 64300 64300 0
137 20241209 175200 2057231400 64300 64300 64300 64300 0
138 20241209 175100 2057231400 64300 64300 64300 64300 0
139 20241209 175000 2057231400 64300 64300 64300 64300 0
140 20241209 174900 2057231400 64300 64300 64300 64300 0
141 20241209 174800 2057231400 64300 64300 64300 64300 0
142 20241209 174700 2057231400 64300 64300 64300 64300 0
143 20241209 174600 2057231400 64300 64300 64300 64300 0
144 20241209 174500 2057231400 64300 64300 64300 64300 0
145 20241209 174400 2057231400 64300 64300 64300 64300 0
146 20241209 174300 2057231400 64300 64300 64300 64300 0
147 20241209 174200 2057231400 64300 64300 64300 64300 0
148 20241209 174100 2057231400 64300 64300 64300 64300 0
149 20241209 174000 2057231400 64300 64300 64300 64300 0
150 20241209 173900 2057231400 64300 64300 64300 64300 0
151 20241209 173800 2057231400 64300 64300 64300 64300 0
152 20241209 173700 2057231400 64300 64300 64300 64300 796
153 20241209 173600 2057231400 64300 64300 64300 64300 0
154 20241209 173500 2057231400 64300 64300 64300 64300 0
155 20241209 173400 2057231400 64300 64300 64300 64300 0
156 20241209 173300 2057231400 64300 64300 64300 64300 0
157 20241209 173200 2057231400 64300 64300 64300 64300 0
158 20241209 173100 2057231400 64300 64300 64300 64300 0
159 20241209 173000 2057231400 64300 64300 64300 64300 0
160 20241209 172900 2057231400 64300 64300 64300 64300 0
161 20241209 172800 2057231400 64300 64300 64300 64300 0
162 20241209 172700 2057231400 64300 64300 64300 64300 0
163 20241209 172600 2057231400 64300 64300 64300 64300 0
164 20241209 172500 2057231400 64300 64300 64300 64300 0
165 20241209 172400 2057231400 64300 64300 64300 64300 0
166 20241209 172300 2057231400 64300 64300 64300 64300 0
167 20241209 172200 2057231400 64300 64300 64300 64300 0
168 20241209 172100 2057231400 64300 64300 64300 64300 0
169 20241209 172000 2057231400 64300 64300 64300 64300 0
170 20241209 171900 2057231400 64300 64300 64300 64300 0
171 20241209 171800 2057231400 64300 64300 64300 64300 0
172 20241209 171700 2057231400 64300 64300 64300 64300 0
173 20241209 171600 2057231400 64300 64300 64300 64300 0
174 20241209 171500 2057231400 64300 64300 64300 64300 0
175 20241209 171400 2057231400 64300 64300 64300 64300 0
176 20241209 171300 2057231400 64300 64300 64300 64300 0
177 20241209 171200 2057231400 64300 64300 64300 64300 0
178 20241209 171100 2057231400 64300 64300 64300 64300 0
179 20241209 171000 2057231400 64300 64300 64300 64300 0
180 20241209 170900 2057231400 64300 64300 64300 64300 0
181 20241209 170800 2057231400 64300 64300 64300 64300 0
182 20241209 170700 2057231400 64300 64300 64300 64300 796
183 20241209 170600 2057231400 64300 64300 64300 64300 0
184 20241209 170500 2057231400 64300 64300 64300 64300 0
185 20241209 170400 2057231400 64300 64300 64300 64300 0
186 20241209 170300 2057231400 64300 64300 64300 64300 0
187 20241209 170200 2057231400 64300 64300 64300 64300 0
188 20241209 170100 2057231400 64300 64300 64300 64300 0
189 20241209 170000 2057231400 64300 64300 64300 64300 0
190 20241209 165900 2057231400 64300 64300 64300 64300 0
191 20241209 165800 2057231400 64300 64300 64300 64300 0
192 20241209 165700 2057231400 64300 64300 64300 64300 0
193 20241209 165600 2057231400 64300 64300 64300 64300 0
194 20241209 165500 2057231400 64300 64300 64300 64300 0
195 20241209 165400 2057231400 64300 64300 64300 64300 0
196 20241209 165300 2057231400 64300 64300 64300 64300 0
197 20241209 165200 2057231400 64300 64300 64300 64300 0
198 20241209 165100 2057231400 64300 64300 64300 64300 0
199 20241209 165000 2057231400 64300 64300 64300 64300 0
200 20241209 164900 2057231400 64300 64300 64300 64300 0
201 20241209 164800 2057231400 64300 64300 64300 64300 0
202 20241209 164700 2057231400 64300 64300 64300 64300 0
203 20241209 164600 2057231400 64300 64300 64300 64300 0
204 20241209 164500 2057231400 64300 64300 64300 64300 0
205 20241209 164400 2057231400 64300 64300 64300 64300 0
206 20241209 164300 2057231400 64300 64300 64300 64300 0
207 20241209 164200 2057231400 64300 64300 64300 64300 0
208 20241209 164100 2057231400 64300 64300 64300 64300 0
209 20241209 164000 2057231400 64300 64300 64300 64300 0
210 20241209 163900 2057231400 64300 64300 64300 64300 0
211 20241209 163800 2057231400 64300 64300 64300 64300 0
212 20241209 163700 2057231400 64300 64300 64300 64300 796
213 20241209 163600 2057231400 64300 64300 64300 64300 0
214 20241209 163500 2057231400 64300 64300 64300 64300 0
215 20241209 163400 2057231400 64300 64300 64300 64300 0
216 20241209 163300 2057231400 64300 64300 64300 64300 0
217 20241209 163200 2057231400 64300 64300 64300 64300 0
218 20241209 163100 2057231400 64300 64300 64300 64300 0
219 20241209 163000 2057231400 64300 64300 64300 64300 0
220 20241209 162900 2057231400 64300 64300 64300 64300 0
221 20241209 162800 2057231400 64300 64300 64300 64300 0
222 20241209 162700 2057231400 64300 64300 64300 64300 0
223 20241209 162600 2057231400 64300 64300 64300 64300 0
224 20241209 162500 2057231400 64300 64300 64300 64300 0
225 20241209 162400 2057231400 64300 64300 64300 64300 0
226 20241209 162300 2057231400 64300 64300 64300 64300 0
227 20241209 162200 2057231400 64300 64300 64300 64300 0
228 20241209 162100 2057231400 64300 64300 64300 64300 0
229 20241209 162000 2057231400 64300 64300 64300 64300 0
230 20241209 161900 2057231400 64300 64300 64300 64300 0
231 20241209 161800 2057231400 64300 64300 64300 64300 0
232 20241209 161700 2057231400 64300 64300 64300 64300 0
233 20241209 161600 2057231400 64300 64300 64300 64300 0
234 20241209 161500 2057231400 64300 64300 64300 64300 0
235 20241209 161400 2057231400 64300 64300 64300 64300 0
236 20241209 161300 2057231400 64300 64300 64300 64300 0
237 20241209 161200 2057231400 64300 64300 64300 64300 0
238 20241209 161100 2057231400 64300 64300 64300 64300 0
239 20241209 161000 2057231400 64300 64300 64300 64300 0
240 20241209 160900 2057231400 64300 64300 64300 64300 0
241 20241209 160800 2057231400 64300 64300 64300 64300 0
242 20241209 160700 2057231400 64300 64300 64300 64300 796
243 20241209 160600 2057231400 64300 64300 64300 64300 0
244 20241209 160500 2057231400 64300 64300 64300 64300 0
245 20241209 160400 2057231400 64300 64300 64300 64300 0
246 20241209 160300 2057231400 64300 64300 64300 64300 0
247 20241209 160200 2057231400 64300 64300 64300 64300 0
248 20241209 160100 2057231400 64300 64300 64300 64300 0
249 20241209 160000 2057231400 64300 64300 64300 64300 0
250 20241209 155900 2057231400 64300 64300 64300 64300 0
251 20241209 155800 2057231400 64300 64300 64300 64300 0
252 20241209 155700 2057231400 64300 64300 64300 64300 0
253 20241209 155600 2057231400 64300 64300 64300 64300 0
254 20241209 155500 2057231400 64300 64300 64300 64300 0
255 20241209 155400 2057231400 64300 64300 64300 64300 0
256 20241209 155300 2057231400 64300 64300 64300 64300 0
257 20241209 155200 2057231400 64300 64300 64300 64300 0
258 20241209 155100 2057231400 64300 64300 64300 64300 0
259 20241209 155000 2057231400 64300 64300 64300 64300 0
260 20241209 154900 2057231400 64300 64300 64300 64300 0
261 20241209 154800 2057231400 64300 64300 64300 64300 0
262 20241209 154700 2057231400 64300 64300 64300 64300 0
263 20241209 154600 2057231400 64300 64300 64300 64300 0
264 20241209 154500 2057231400 64300 64300 64300 64300 0
265 20241209 154400 2057231400 64300 64300 64300 64300 0
266 20241209 154300 2057231400 64300 64300 64300 64300 0
267 20241209 154200 2057231400 64300 64300 64300 64300 0
268 20241209 154100 2057231400 64300 64300 64300 64300 0
269 20241209 154000 2057231400 64300 64300 64300 64300 0
270 20241209 153900 2057231400 64300 64300 64300 64300 0
271 20241209 153800 2057231400 64300 64300 64300 64300 0
272 20241209 153700 2057231400 64300 64300 64300 64300 796
273 20241209 153600 2057231400 64300 64300 64300 64300 0
274 20241209 153500 2057231400 64300 64300 64300 64300 0
275 20241209 153400 2057231400 64300 64300 64300 64300 0
276 20241209 153300 2057231400 64300 64300 64300 64300 0
277 20241209 153200 2057231400 64300 64300 64300 64300 0
278 20241209 153100 2057231400 64300 64300 64300 64300 0
279 20241209 153000 2057231400 64300 64300 64300 64300 796
280 20241209 152900 2006048600 65000 65000 65000 65000 0
281 20241209 152800 2006048600 65000 65000 65000 65000 0
282 20241209 152700 2006048600 65000 65000 65000 65000 0
283 20241209 152600 2006048600 65000 65000 65000 65000 0
284 20241209 152500 2006048600 65000 65000 65000 65000 0
285 20241209 152400 2006048600 65000 65000 65000 65000 0
286 20241209 152300 2006048600 65000 65000 65000 65000 0
287 20241209 152200 2006048600 65000 65000 65000 65000 0
288 20241209 152100 2006048600 65000 65000 65000 65000 0
289 20241209 152000 2006048600 65000 65000 65000 65000 0
290 20241209 151900 2006048600 65000 64900 65300 64600 93
291 20241209 151800 2000016000 65300 64600 65300 64600 133
292 20241209 151700 1991399800 64600 64700 64700 64500 528
293 20241209 151600 1957325500 64700 64600 64700 64500 33
294 20241209 151500 1955193900 64600 64700 64700 64600 29
295 20241209 151400 1953318000 64700 64700 64700 64700 25
296 20241209 151300 1951700500 64600 65000 65000 64600 76
297 20241209 151200 1946770000 65000 65100 65200 65000 65
298 20241209 151100 1942534300 65100 65000 65100 65000 46
299 20241209 151000 1939541700 65200 65200 65200 64900 23
300 20241209 150900 1938045800 65100 65000 65100 65000 152
301 20241209 150800 1928159400 64900 65000 65000 64900 110
302 20241209 150700 1921019100 64900 64900 64900 64800 15
303 20241209 150600 1920045900 64900 64900 64900 64800 12
304 20241209 150500 1919267200 64900 64800 64900 64700 24
305 20241209 150400 1917712100 64800 64800 64800 64600 8
306 20241209 150300 1917194200 64800 64700 64800 64500 17
307 20241209 150200 1916095200 64700 64700 64700 64600 17
308 20241209 150100 1914995600 64600 64500 64700 64500 37
309 20241209 150000 1912605000 64500 64200 64500 64200 51
310 20241209 145900 1909322300 64300 64300 64600 64200 207
311 20241209 145800 1895997600 64300 64200 64300 64200 160
312 20241209 145700 1885713500 64200 64100 64300 64100 95
313 20241209 145600 1879612900 64100 64200 64200 64100 73
314 20241209 145500 1874928600 64200 64100 64300 64100 150
315 20241209 145400 1865292500 64100 64100 64200 64100 44
316 20241209 145300 1862471800 64100 64100 64200 64100 79
317 20241209 145200 1857402100 64100 64200 64200 64100 326
318 20241209 145100 1836482700 64100 64100 64200 64100 47
319 20241209 145000 1833466800 64100 64200 64300 64100 1268
320 20241209 144900 1752143000 64200 64200 64400 64100 103
321 20241209 144800 1745529400 64200 64200 64200 64200 77
322 20241209 144700 1740586000 64200 64200 64300 64200 80
323 20241209 144600 1735449100 64200 64200 64400 64200 65
324 20241209 144500 1731274700 64300 64200 64300 64200 100
325 20241209 144400 1724848500 64200 64300 64400 64200 107
326 20241209 144300 1717970000 64200 64300 64300 64200 104
327 20241209 144200 1711290700 64300 64500 64500 64300 195
328 20241209 144100 1698718000 64500 64300 64500 64200 216
329 20241209 144000 1684815300 64200 64200 64300 64200 46
330 20241209 143900 1681861700 64300 64300 64300 64200 81
331 20241209 143800 1676654300 64300 64300 64400 64300 103
332 20241209 143700 1670030700 64300 64400 64400 64300 332
333 20241209 143600 1648657200 64400 64700 64700 64400 160
334 20241209 143500 1638337700 64600 64700 64700 64600 73
335 20241209 143400 1633621800 64600 64600 64700 64600 49
336 20241209 143300 1630456100 64600 64600 64700 64600 133
337 20241209 143200 1621863900 64700 64600 64700 64600 63
338 20241209 143100 1617793900 64600 64600 64700 64600 97
339 20241209 143000 1611523100 64600 64600 64700 64600 35
340 20241209 142900 1609261600 64500 64500 64700 64500 67
341 20241209 142800 1604937200 64500 64600 64700 64500 237
342 20241209 142700 1589633900 64500 64500 64600 64500 85
343 20241209 142600 1584151000 64500 64500 64500 64500 47
344 20241209 142500 1581119500 64500 64600 64700 64500 144
345 20241209 142400 1571822200 64600 64600 64600 64600 61
346 20241209 142300 1567881600 64600 64600 64600 64600 51
347 20241209 142200 1564587000 64600 64600 64700 64600 108
348 20241209 142100 1557606800 64600 64700 64700 64600 82
349 20241209 142000 1552304200 64700 64700 64700 64700 39
350 20241209 141900 1549780900 64700 64700 64800 64700 47
351 20241209 141800 1546739300 64800 64800 64800 64700 68
352 20241209 141700 1542334900 64800 64700 64900 64700 74
353 20241209 141600 1537538100 64700 64700 64900 64700 73
354 20241209 141500 1532810600 64700 64600 64800 64600 69
355 20241209 141400 1528345300 64600 64600 64800 64600 154
356 20241209 141300 1518374800 64700 64600 64700 64600 69
357 20241209 141200 1513913500 64600 64600 64700 64500 290
358 20241209 141100 1495182600 64600 64700 64800 64600 86
359 20241209 141000 1489621300 64700 64800 64800 64600 250
360 20241209 140900 1473446200 64700 64800 64900 64700 649
361 20241209 140800 1431427300 64800 64900 65000 64800 82
362 20241209 140700 1426107800 64900 65000 65000 64900 70
363 20241209 140600 1421560600 65000 64900 65000 64900 79
364 20241209 140500 1416429400 64900 64900 65000 64900 79
365 20241209 140400 1411301900 64900 65000 65000 64900 40
366 20241209 140300 1408704400 65000 65000 65000 65000 86
367 20241209 140200 1403114400 65000 65000 65000 65000 106
368 20241209 140100 1396224400 65000 65100 65100 65000 46
369 20241209 140000 1393231900 65200 65000 65200 65000 147
370 20241209 135900 1383662300 65000 65000 65000 65000 69
371 20241209 135800 1379177300 65000 65100 65100 65000 49
372 20241209 135700 1375991600 65000 65000 65100 65000 48
373 20241209 135600 1372870900 65000 65100 65300 65000 95
374 20241209 135500 1366689800 65200 65300 65300 65100 81
375 20241209 135400 1361410800 65200 65200 65300 65100 247
376 20241209 135300 1345306300 65400 65000 65400 64900 95
377 20241209 135200 1339118000 65000 65000 65100 64900 375
378 20241209 135100 1314772700 65100 64900 65100 64900 50
379 20241209 135000 1311523600 64900 64900 65000 64900 418
380 20241209 134900 1284390900 64900 64900 65000 64900 133
381 20241209 134800 1275752300 64800 64800 64900 64800 46
382 20241209 134700 1272770900 64800 64900 65000 64800 748
383 20241209 134600 1224227000 64900 65000 65100 64900 87
384 20241209 134500 1218578900 65000 65000 65100 65000 200
385 20241209 134400 1205578500 65000 65100 65200 65000 109
386 20241209 134300 1198486200 65000 65200 65200 65000 145
387 20241209 134200 1189048600 65100 65200 65200 65100 73
388 20241209 134100 1184295000 65200 65100 65200 65100 89
389 20241209 134000 1178497500 65100 65000 65100 65000 78
390 20241209 133900 1173423900 65000 65100 65100 65000 103
391 20241209 133800 1166728400 65000 65000 65100 65000 60
392 20241209 133700 1162827500 65100 65000 65100 65000 136
393 20241209 133600 1153974900 65100 65100 65100 65000 94
394 20241209 133500 1147860200 65100 65100 65200 65100 83
395 20241209 133400 1142456400 65100 65100 65100 65100 42
396 20241209 133300 1139722200 65100 65100 65200 65100 95
397 20241209 133200 1133535700 65100 65100 65100 65100 93
398 20241209 133100 1127481400 65100 65200 65200 65100 38
399 20241209 133000 1125006000 65200 65400 65500 65200 114
400 20241209 132900 1117556100 65400 65400 65400 65400 78
401 20241209 132800 1112454900 65400 65400 65400 65400 20
402 20241209 132700 1111146900 65500 65400 65600 65400 224
403 20241209 132600 1096480300 65400 65100 65900 65100 565
404 20241209 132500 1059372100 65100 65200 65200 65100 46
405 20241209 132400 1056376900 65200 65200 65200 65100 80
406 20241209 132300 1051163200 65300 65400 65400 65300 260
407 20241209 132200 1034178600 65400 65400 65500 65400 76
408 20241209 132100 1029207800 65400 65400 65500 65400 76
409 20241209 132000 1024236800 65400 65400 65800 65400 98
410 20241209 131900 1017817600 65400 65400 65600 65300 82
411 20241209 131800 1012452100 65300 65400 65600 65300 85
412 20241209 131700 1006895400 65400 65400 65500 65400 57
413 20241209 131600 1003167400 65400 65400 65600 65400 118
414 20241209 131500 995445300 65400 65500 65500 65400 154
415 20241209 131400 985360300 65500 65400 65700 65400 108
416 20241209 131300 978286100 65400 65500 65600 65400 52
417 20241209 131200 974881400 65500 65700 65700 65500 433
418 20241209 131100 946472100 65700 65800 65900 65700 270
419 20241209 131000 928706500 65800 66100 66100 65800 596
420 20241209 130900 889388800 66100 66100 66100 66100 12
421 20241209 130800 888595600 66300 66200 66300 66200 20
422 20241209 130700 887271200 66200 66200 66200 66200 10
423 20241209 130600 886609200 66100 66100 66100 66100 0
424 20241209 130500 886609200 66100 66100 66100 66100 14
425 20241209 130400 885683800 66100 66100 66100 66100 15
426 20241209 130300 884692300 66100 66100 66100 66000 59
427 20241209 130200 880796900 66000 66000 66000 66000 1
428 20241209 130100 880730900 66100 66100 66100 66100 0
429 20241209 130000 880730900 66100 65900 66100 65900 52
430 20241209 125900 877297900 66000 66000 66000 65900 9
431 20241209 125800 876704600 65900 65900 65900 65900 0
432 20241209 125700 876704600 65900 65900 66000 65900 9
433 20241209 125600 876111000 65900 65900 65900 65900 3
434 20241209 125500 875913300 65900 65800 65900 65800 33
435 20241209 125400 873741800 66000 65900 66000 65800 24
436 20241209 125300 872161600 66100 66100 66100 66100 0
437 20241209 125200 872161600 66100 66000 66100 66000 21
438 20241209 125100 870775400 65900 66000 66000 65900 16
439 20241209 125000 869720800 65900 66100 66100 65900 169
440 20241209 124900 858567900 66100 66100 66200 66100 19
441 20241209 124800 857311900 66100 66100 66100 66100 0
442 20241209 124700 857311900 66100 66100 66100 66100 0
443 20241209 124600 857311900 66100 66100 66100 66100 5
444 20241209 124500 856981400 66100 66000 66100 66000 121
445 20241209 124400 848995100 66000 66000 66000 66000 4
446 20241209 124300 848731100 66000 66000 66000 66000 0
447 20241209 124200 848731100 66000 66000 66000 66000 0
448 20241209 124100 848731100 66000 66000 66000 66000 4
449 20241209 124000 848467100 66000 66000 66000 66000 0
450 20241209 123900 848467100 66000 66000 66000 66000 0
451 20241209 123800 848467100 66000 66000 66000 66000 8
452 20241209 123700 847939100 66200 66200 66200 66200 0
453 20241209 123600 847939100 66200 66200 66200 66200 0
454 20241209 123500 847939100 66200 66000 66200 66000 18
455 20241209 123400 846748600 66100 66000 66100 66000 82
456 20241209 123300 841336500 66200 66000 66200 66000 5
457 20241209 123200 841006300 66200 66200 66200 66200 0
458 20241209 123100 841006300 66200 66000 66200 66000 5
459 20241209 123000 840676100 65900 65800 66000 65800 88
460 20241209 122900 834884700 66000 66000 66000 66000 0
461 20241209 122800 834884700 66000 65900 66000 65900 74
462 20241209 122700 830003100 65900 65800 65900 65800 125
463 20241209 122600 821777000 66100 66100 66100 66100 0
464 20241209 122500 821777000 66100 66100 66100 66100 1
465 20241209 122400 821710900 66100 65900 66100 65900 9
466 20241209 122300 821117000 66100 66100 66100 66100 0
467 20241209 122200 821117000 66100 65800 66100 65800 64
468 20241209 122100 816904600 65900 66100 66100 65900 41
469 20241209 122000 814202500 66100 66100 66100 66100 0
470 20241209 121900 814202500 66100 66000 66100 66000 54
471 20241209 121800 810634200 66000 66000 66000 66000 4
472 20241209 121700 810370200 66000 66000 66000 66000 3
473 20241209 121600 810172200 66000 66000 66000 66000 4
474 20241209 121500 809908200 66000 66000 66000 66000 1
475 20241209 121400 809842200 66000 65900 66000 65800 30
476 20241209 121300 807865900 66000 65900 66000 65900 5
477 20241209 121200 807536000 65900 65900 65900 65900 0
478 20241209 121100 807536000 65900 65900 65900 65900 29
479 20241209 121000 805624900 65900 65900 66000 65900 5
480 20241209 120900 805295100 65900 65900 65900 65900 3
481 20241209 120800 805097400 65900 65900 65900 65900 49
482 20241209 120700 801868300 66000 66000 66000 66000 0
483 20241209 120600 801868300 66000 66000 66000 66000 2
484 20241209 120500 801736300 66000 65800 66000 65800 23
485 20241209 120400 800222100 65900 65900 65900 65900 0
486 20241209 120300 800222100 65900 66000 66000 65900 15
487 20241209 120200 799233200 66200 65900 66200 65900 27
488 20241209 120100 797452500 66000 66000 66000 66000 0
489 20241209 120000 797452500 66000 66000 66000 66000 5
490 20241209 115900 797122500 65900 65900 65900 65900 0
491 20241209 115800 797122500 65900 65900 65900 65800 7
492 20241209 115700 796661400 65900 65900 65900 65900 1
493 20241209 115600 796595500 66000 65900 66000 65800 24
494 20241209 115500 795015400 66000 65900 66000 65900 9
495 20241209 115400 794421900 66000 66000 66000 66000 9
496 20241209 115300 793827900 66200 66000 66200 66000 9
497 20241209 115200 793232400 66100 65900 66100 65900 24
498 20241209 115100 791647700 65900 65900 65900 65900 0
499 20241209 115000 791647700 65900 65900 65900 65900 20
500 20241209 114900 790329700 65900 66000 66000 65900 6
501 20241209 114800 789933900 66000 66000 66000 66000 0
502 20241209 114700 789933900 66000 66000 66000 66000 0
503 20241209 114600 789933900 66000 66000 66000 66000 4
504 20241209 114500 789669900 65800 65800 65800 65800 0
505 20241209 114400 789669900 65800 65800 65800 65800 1
506 20241209 114300 789604100 65900 65900 65900 65900 6
507 20241209 114200 789208700 65700 65900 65900 65700 95
508 20241209 114100 782956100 65900 66000 66000 65900 31
509 20241209 114000 780912600 66000 66100 66100 66000 22
510 20241209 113900 779460200 66200 66200 66200 66200 1
511 20241209 113800 779394000 66300 66300 66300 66300 4
512 20241209 113700 779128800 66300 66300 66300 66300 0
513 20241209 113600 779128800 66300 66300 66300 66300 0
514 20241209 113500 779128800 66300 66400 66400 66000 125
515 20241209 113400 770838700 66300 66300 66300 66300 23
516 20241209 113300 769313800 66300 66300 66300 66300 11
517 20241209 113200 768584500 66300 66200 66300 66200 12
518 20241209 113100 767789700 66200 66300 66300 66200 2
519 20241209 113000 767657200 66300 66300 66300 66300 4
520 20241209 112900 767392000 66200 66200 66200 66200 0
521 20241209 112800 767392000 66200 66200 66200 66200 2
522 20241209 112700 767259600 66200 66000 66200 66000 15
523 20241209 112600 766268800 66000 66200 66200 66000 108
524 20241209 112500 759137800 66100 66100 66100 66100 1
525 20241209 112400 759071700 66200 66300 66300 66200 37
526 20241209 112300 756621700 66300 66300 66300 66300 20
527 20241209 112200 755295700 66300 66400 66400 66300 21
528 20241209 112100 753902900 66300 66300 66300 66300 0
529 20241209 112000 753902900 66300 66300 66300 66300 7
530 20241209 111900 753438800 66500 66500 66500 66500 4
531 20241209 111800 753172800 66500 66500 66500 66500 5
532 20241209 111700 752840300 66500 66500 66500 66500 0
533 20241209 111600 752840300 66500 66500 66500 66500 4
534 20241209 111500 752574300 66300 66300 66300 66300 3
535 20241209 111400 752375400 66400 66400 66400 66400 7
536 20241209 111300 751910600 66500 66500 66500 66500 5
537 20241209 111200 751578100 66400 66400 66400 66400 7
538 20241209 111100 751113300 66400 66400 66400 66400 4
539 20241209 111000 750847700 66300 66200 66400 66000 778
540 20241209 110900 699407300 66200 66400 66400 66200 211
541 20241209 110800 685426600 66600 66600 66600 66200 709
542 20241209 110700 638346900 66600 66900 66900 66600 289
543 20241209 110600 619094600 66900 66900 66900 66900 0
544 20241209 110500 619094600 66900 66900 66900 66900 4
545 20241209 110400 618827000 67000 67000 67000 67000 0
546 20241209 110300 618827000 67000 66900 67000 66900 6
547 20241209 110200 618425500 66900 66900 66900 66900 19
548 20241209 110100 617154400 67000 66800 67000 66800 6
549 20241209 110000 616753400 66800 66800 66800 66800 15
550 20241209 105900 615751400 66600 66700 66700 66600 91
551 20241209 105800 609687100 66700 66700 66700 66700 0
552 20241209 105700 609687100 66700 66700 66700 66700 4
553 20241209 105600 609420300 66600 66700 66700 66600 151
554 20241209 105500 599363600 66700 66700 66700 66700 9
555 20241209 105400 598763300 66800 66800 66800 66700 111
556 20241209 105300 591358500 66700 66800 66800 66700 29
557 20241209 105200 589423900 66800 66800 66800 66800 15
558 20241209 105100 588421900 66800 66800 66800 66800 5
559 20241209 105000 588087900 66800 66900 67000 66800 23
560 20241209 104900 586550300 67000 67000 67000 67000 4
561 20241209 104800 586282300 67000 67000 67000 67000 0
562 20241209 104700 586282300 67000 67000 67000 67000 2
563 20241209 104600 586148300 67000 67000 67000 67000 4
564 20241209 104500 585880300 66900 66900 66900 66900 0
565 20241209 104400 585880300 66900 66900 66900 66900 6
566 20241209 104300 585478900 67000 67000 67200 67000 33
567 20241209 104200 583267700 67000 67000 67000 67000 49
568 20241209 104100 579984700 67100 67100 67200 67100 9
569 20241209 104000 579380700 67200 67100 67200 67100 2
570 20241209 103900 579246400 67200 67100 67200 67100 9
571 20241209 103800 578642300 67000 67000 67000 67000 90
572 20241209 103700 572612300 67000 67000 67000 67000 17
573 20241209 103600 571473300 67100 67100 67100 67100 0
574 20241209 103500 571473300 67100 67100 67200 67100 17
575 20241209 103400 570332500 67200 67200 67200 67200 2
576 20241209 103300 570198100 67200 67200 67200 67200 0
577 20241209 103200 570198100 67200 67100 67200 67100 18
578 20241209 103100 568989300 67200 67100 67300 67100 35
579 20241209 103000 566639600 67100 67100 67100 67100 4
580 20241209 102900 566371200 67100 67100 67300 67100 51
581 20241209 102800 562948900 67100 67100 67100 67100 0
582 20241209 102700 562948900 67100 67100 67100 67100 13
583 20241209 102600 562076600 67100 67100 67100 67100 0
584 20241209 102500 562076600 67100 67100 67100 67100 0
585 20241209 102400 562076600 67100 67000 67100 67000 19
586 20241209 102300 560803100 66900 66900 66900 66900 95
587 20241209 102200 554447600 66800 66700 66800 66700 1296
588 20241209 102100 467997800 66700 66700 66700 66700 16
589 20241209 102000 466930600 66600 66600 66600 66600 54
590 20241209 101900 463334200 66700 66700 66700 66700 24
591 20241209 101800 461733400 66600 66800 66800 66600 188
592 20241209 101700 449196200 66800 66900 66900 66800 10
593 20241209 101600 448527700 66900 66800 66900 66800 10
594 20241209 101500 447859300 66800 66800 66800 66800 5
595 20241209 101400 447525300 66800 66800 66800 66800 93
596 20241209 101300 441312900 66800 66900 66900 66800 77
597 20241209 101200 436167200 67000 67000 67000 67000 1
598 20241209 101100 436100200 67000 67000 67000 67000 4
599 20241209 101000 435832200 67000 67000 67000 67000 13
600 20241209 100900 434961200 67100 67100 67100 67100 0
601 20241209 100800 434961200 67100 67100 67100 67000 11
602 20241209 100700 434223700 67100 67100 67100 67100 2
603 20241209 100600 434089500 67100 67000 67100 67000 14
604 20241209 100500 433150300 67000 66900 67000 66900 18
605 20241209 100400 431944400 67000 67000 67000 67000 54
606 20241209 100300 428326400 67000 67000 67000 67000 0
607 20241209 100200 428326400 67000 67000 67000 67000 8
608 20241209 100100 427790400 67000 67100 67200 67000 20
609 20241209 100000 426448200 67200 67200 67300 67000 125
610 20241209 095900 418051500 67300 66900 67300 66900 166
611 20241209 095800 406918000 67100 67000 67100 66800 204
612 20241209 095700 393283000 67100 67000 67100 67000 10
613 20241209 095600 392612500 67000 67000 67000 67000 0
614 20241209 095500 392612500 67000 66900 67000 66900 83
615 20241209 095400 387059700 66900 66800 66900 66800 16
616 20241209 095300 385990500 66800 66800 66800 66800 100
617 20241209 095200 379310500 66800 67000 67000 66800 20
618 20241209 095100 377972400 67000 67000 67100 67000 7
619 20241209 095000 377503300 67100 67000 67100 67000 31
620 20241209 094900 375426200 67000 67000 67000 67000 5
621 20241209 094800 375091200 67000 67000 67000 67000 0
622 20241209 094700 375091200 67000 67100 67100 67000 6
623 20241209 094600 374689100 67100 66900 67100 66900 10
624 20241209 094500 374019100 67000 66900 67000 66700 217
625 20241209 094400 359523100 67000 67100 67100 67000 57
626 20241209 094300 355702800 67100 67100 67100 67100 206
627 20241209 094200 341880200 67100 67100 67100 67100 2
628 20241209 094100 341746000 67100 67100 67100 67100 0
629 20241209 094000 341746000 67100 67000 67100 66900 71
630 20241209 093900 336993600 67100 67000 67100 67000 47
631 20241209 093800 333844500 66900 67000 67000 66900 40
632 20241209 093700 331167900 67100 67100 67100 67100 2
633 20241209 093600 331033700 67100 67000 67100 67000 22
634 20241209 093500 329559500 67000 67000 67000 67000 106
635 20241209 093400 322457500 67100 67100 67100 67100 1
636 20241209 093300 322390400 67100 67300 67500 67100 25
637 20241209 093200 320709100 67500 66900 67500 66900 15
638 20241209 093100 319701200 67100 67000 67100 66800 93
639 20241209 093000 313478800 67000 67200 67200 67000 6
640 20241209 092900 313076000 67000 67000 67000 67000 25
641 20241209 092800 311401000 67000 67000 67000 66900 186
642 20241209 092700 298947800 66900 67200 67300 66900 215
643 20241209 092600 284549800 67300 66900 67400 66900 153
644 20241209 092500 274303500 66900 67200 67200 66900 746
645 20241209 092400 224245900 67500 67300 67500 67200 76
646 20241209 092300 219130400 67300 67300 67300 67300 20
647 20241209 092200 217784400 67500 67500 67500 67500 1
648 20241209 092100 217716900 67500 67500 67500 67500 1
649 20241209 092000 217649400 67600 67400 67700 67400 62
650 20241209 091900 213469600 67500 67500 67500 67500 0
651 20241209 091800 213469600 67500 67500 67500 67500 1
652 20241209 091700 213402100 67400 67200 67400 67200 53
653 20241209 091600 209838700 67200 67500 67500 67200 276
654 20241209 091500 191260400 67500 67700 67700 67500 357
655 20241209 091400 167144300 67700 67700 67700 67700 134
656 20241209 091300 158072500 67700 68200 68200 67700 251
657 20241209 091200 141035300 68300 67800 68300 67800 40
658 20241209 091100 138315400 67900 67900 68000 67800 71
659 20241209 091000 133497300 68000 67900 68000 67800 92
660 20241209 090900 127253200 67900 67900 67900 67900 100
661 20241209 090800 120463200 67600 67700 67700 67600 35
662 20241209 090700 118095000 67800 67700 67800 67700 408
663 20241209 090600 90434500 67600 67900 67900 67600 273
664 20241209 090500 71938600 67900 68000 68000 67900 131
665 20241209 090400 63043000 67900 68000 68000 67900 69
666 20241209 090300 58354900 67900 67900 67900 67800 56
667 20241209 090200 54554700 67900 68900 68900 67900 226
668 20241209 090100 39174900 68900 68000 68900 68000 104
669 20241209 090000 32040800 67700 67500 67700 67500 474