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

696
170900/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203400,2135037300,54200,54200,54200,54200,2569
20241209,203300,2135037300,54200,54200,54200,54200,0
20241209,203200,2135037300,54200,54200,54200,54200,0
20241209,203100,2135037300,54200,54200,54200,54200,0
20241209,203000,2135037300,54200,54200,54200,54200,0
20241209,202900,2135037300,54200,54200,54200,54200,0
20241209,202800,2135037300,54200,54200,54200,54200,0
20241209,202700,2135037300,54200,54200,54200,54200,0
20241209,202600,2135037300,54200,54200,54200,54200,0
20241209,202500,2135037300,54200,54200,54200,54200,0
20241209,202400,2135037300,54200,54200,54200,54200,0
20241209,202300,2135037300,54200,54200,54200,54200,0
20241209,202200,2135037300,54200,54200,54200,54200,0
20241209,202100,2135037300,54200,54200,54200,54200,0
20241209,202000,2135037300,54200,54200,54200,54200,0
20241209,201900,2135037300,54200,54200,54200,54200,0
20241209,201800,2135037300,54200,54200,54200,54200,0
20241209,201700,2135037300,54200,54200,54200,54200,0
20241209,201600,2135037300,54200,54200,54200,54200,0
20241209,201500,2135037300,54200,54200,54200,54200,0
20241209,201400,2135037300,54200,54200,54200,54200,0
20241209,201300,2135037300,54200,54200,54200,54200,0
20241209,201200,2135037300,54200,54200,54200,54200,0
20241209,201100,2135037300,54200,54200,54200,54200,0
20241209,201000,2135037300,54200,54200,54200,54200,0
20241209,200900,2135037300,54200,54200,54200,54200,0
20241209,200800,2135037300,54200,54200,54200,54200,0
20241209,200700,2135037300,54200,54200,54200,54200,0
20241209,200600,2135037300,54200,54200,54200,54200,0
20241209,200500,2135037300,54200,54200,54200,54200,0
20241209,200400,2135037300,54200,54200,54200,54200,2569
20241209,200300,2135037300,54200,54200,54200,54200,0
20241209,200200,2135037300,54200,54200,54200,54200,0
20241209,200100,2135037300,54200,54200,54200,54200,0
20241209,200000,2135037300,54200,54200,54200,54200,0
20241209,195900,2135037300,54200,54200,54200,54200,0
20241209,195800,2135037300,54200,54200,54200,54200,0
20241209,195700,2135037300,54200,54200,54200,54200,0
20241209,195600,2135037300,54200,54200,54200,54200,0
20241209,195500,2135037300,54200,54200,54200,54200,0
20241209,195400,2135037300,54200,54200,54200,54200,0
20241209,195300,2135037300,54200,54200,54200,54200,0
20241209,195200,2135037300,54200,54200,54200,54200,0
20241209,195100,2135037300,54200,54200,54200,54200,0
20241209,195000,2135037300,54200,54200,54200,54200,0
20241209,194900,2135037300,54200,54200,54200,54200,0
20241209,194800,2135037300,54200,54200,54200,54200,0
20241209,194700,2135037300,54200,54200,54200,54200,0
20241209,194600,2135037300,54200,54200,54200,54200,0
20241209,194500,2135037300,54200,54200,54200,54200,0
20241209,194400,2135037300,54200,54200,54200,54200,0
20241209,194300,2135037300,54200,54200,54200,54200,0
20241209,194200,2135037300,54200,54200,54200,54200,0
20241209,194100,2135037300,54200,54200,54200,54200,0
20241209,194000,2135037300,54200,54200,54200,54200,0
20241209,193900,2135037300,54200,54200,54200,54200,0
20241209,193800,2135037300,54200,54200,54200,54200,0
20241209,193700,2135037300,54200,54200,54200,54200,0
20241209,193600,2135037300,54200,54200,54200,54200,0
20241209,193500,2135037300,54200,54200,54200,54200,0
20241209,193400,2135037300,54200,54200,54200,54200,2569
20241209,193300,2135037300,54200,54200,54200,54200,0
20241209,193200,2135037300,54200,54200,54200,54200,0
20241209,193100,2135037300,54200,54200,54200,54200,0
20241209,193000,2135037300,54200,54200,54200,54200,0
20241209,192900,2135037300,54200,54200,54200,54200,0
20241209,192800,2135037300,54200,54200,54200,54200,0
20241209,192700,2135037300,54200,54200,54200,54200,0
20241209,192600,2135037300,54200,54200,54200,54200,0
20241209,192500,2135037300,54200,54200,54200,54200,0
20241209,192400,2135037300,54200,54200,54200,54200,0
20241209,192300,2135037300,54200,54200,54200,54200,0
20241209,192200,2135037300,54200,54200,54200,54200,0
20241209,192100,2135037300,54200,54200,54200,54200,0
20241209,192000,2135037300,54200,54200,54200,54200,0
20241209,191900,2135037300,54200,54200,54200,54200,0
20241209,191800,2135037300,54200,54200,54200,54200,0
20241209,191700,2135037300,54200,54200,54200,54200,0
20241209,191600,2135037300,54200,54200,54200,54200,0
20241209,191500,2135037300,54200,54200,54200,54200,0
20241209,191400,2135037300,54200,54200,54200,54200,0
20241209,191300,2135037300,54200,54200,54200,54200,0
20241209,191200,2135037300,54200,54200,54200,54200,0
20241209,191100,2135037300,54200,54200,54200,54200,0
20241209,191000,2135037300,54200,54200,54200,54200,0
20241209,190900,2135037300,54200,54200,54200,54200,0
20241209,190800,2135037300,54200,54200,54200,54200,0
20241209,190700,2135037300,54200,54200,54200,54200,0
20241209,190600,2135037300,54200,54200,54200,54200,0
20241209,190500,2135037300,54200,54200,54200,54200,0
20241209,190400,2135037300,54200,54200,54200,54200,2569
20241209,190300,2135037300,54200,54200,54200,54200,0
20241209,190200,2135037300,54200,54200,54200,54200,0
20241209,190100,2135037300,54200,54200,54200,54200,0
20241209,190000,2135037300,54200,54200,54200,54200,0
20241209,185900,2135037300,54200,54200,54200,54200,0
20241209,185800,2135037300,54200,54200,54200,54200,0
20241209,185700,2135037300,54200,54200,54200,54200,0
20241209,185600,2135037300,54200,54200,54200,54200,0
20241209,185500,2135037300,54200,54200,54200,54200,0
20241209,185400,2135037300,54200,54200,54200,54200,0
20241209,185300,2135037300,54200,54200,54200,54200,0
20241209,185200,2135037300,54200,54200,54200,54200,0
20241209,185100,2135037300,54200,54200,54200,54200,0
20241209,185000,2135037300,54200,54200,54200,54200,0
20241209,184900,2135037300,54200,54200,54200,54200,0
20241209,184800,2135037300,54200,54200,54200,54200,0
20241209,184700,2135037300,54200,54200,54200,54200,0
20241209,184600,2135037300,54200,54200,54200,54200,0
20241209,184500,2135037300,54200,54200,54200,54200,0
20241209,184400,2135037300,54200,54200,54200,54200,0
20241209,184300,2135037300,54200,54200,54200,54200,0
20241209,184200,2135037300,54200,54200,54200,54200,0
20241209,184100,2135037300,54200,54200,54200,54200,0
20241209,184000,2135037300,54200,54200,54200,54200,0
20241209,183900,2135037300,54200,54200,54200,54200,0
20241209,183800,2135037300,54200,54200,54200,54200,0
20241209,183700,2135037300,54200,54200,54200,54200,0
20241209,183600,2135037300,54200,54200,54200,54200,0
20241209,183500,2135037300,54200,54200,54200,54200,0
20241209,183400,2135037300,54200,54200,54200,54200,2569
20241209,183300,2135037300,54200,54200,54200,54200,0
20241209,183200,2135037300,54200,54200,54200,54200,0
20241209,183100,2135037300,54200,54200,54200,54200,0
20241209,183000,2135037300,54200,54200,54200,54200,0
20241209,182900,2135037300,54200,54200,54200,54200,0
20241209,182800,2135037300,54200,54200,54200,54200,0
20241209,182700,2135037300,54200,54200,54200,54200,0
20241209,182600,2135037300,54200,54200,54200,54200,0
20241209,182500,2135037300,54200,54200,54200,54200,0
20241209,182400,2135037300,54200,54200,54200,54200,0
20241209,182300,2135037300,54200,54200,54200,54200,0
20241209,182200,2135037300,54200,54200,54200,54200,0
20241209,182100,2135037300,54200,54200,54200,54200,0
20241209,182000,2135037300,54200,54200,54200,54200,0
20241209,181900,2135037300,54200,54200,54200,54200,0
20241209,181800,2135037300,54200,54200,54200,54200,0
20241209,181700,2135037300,54200,54200,54200,54200,0
20241209,181600,2135037300,54200,54200,54200,54200,0
20241209,181500,2135037300,54200,54200,54200,54200,0
20241209,181400,2135037300,54200,54200,54200,54200,0
20241209,181300,2135037300,54200,54200,54200,54200,0
20241209,181200,2135037300,54200,54200,54200,54200,0
20241209,181100,2135037300,54200,54200,54200,54200,0
20241209,181000,2135037300,54200,54200,54200,54200,0
20241209,180900,2135037300,54200,54200,54200,54200,0
20241209,180800,2135037300,54200,54200,54200,54200,0
20241209,180700,2135037300,54200,54200,54200,54200,0
20241209,180600,2135037300,54200,54200,54200,54200,0
20241209,180500,2135037300,54200,54200,54200,54200,0
20241209,180400,2135037300,54200,54200,54200,54200,2569
20241209,180300,2135037300,54200,54200,54200,54200,0
20241209,180200,2135037300,54200,54200,54200,54200,0
20241209,180100,2135037300,54200,54200,54200,54200,0
20241209,180000,2135037300,54200,54200,54200,54200,0
20241209,175900,2135037300,54200,54200,54200,54200,0
20241209,175800,2135037300,54200,54200,54200,54200,0
20241209,175700,2135037300,54200,54200,54200,54200,0
20241209,175600,2135037300,54200,54200,54200,54200,0
20241209,175500,2135037300,54200,54200,54200,54200,0
20241209,175400,2135037300,54200,54200,54200,54200,0
20241209,175300,2135037300,54200,54200,54200,54200,0
20241209,175200,2135037300,54200,54200,54200,54200,0
20241209,175100,2135037300,54200,54200,54200,54200,0
20241209,175000,2135037300,54200,54200,54200,54200,0
20241209,174900,2135037300,54200,54200,54200,54200,0
20241209,174800,2135037300,54200,54200,54200,54200,0
20241209,174700,2135037300,54200,54200,54200,54200,0
20241209,174600,2135037300,54200,54200,54200,54200,0
20241209,174500,2135037300,54200,54200,54200,54200,0
20241209,174400,2135037300,54200,54200,54200,54200,0
20241209,174300,2135037300,54200,54200,54200,54200,0
20241209,174200,2135037300,54200,54200,54200,54200,0
20241209,174100,2135037300,54200,54200,54200,54200,0
20241209,174000,2135037300,54200,54200,54200,54200,0
20241209,173900,2135037300,54200,54200,54200,54200,0
20241209,173800,2135037300,54200,54200,54200,54200,0
20241209,173700,2135037300,54200,54200,54200,54200,0
20241209,173600,2135037300,54200,54200,54200,54200,0
20241209,173500,2135037300,54200,54200,54200,54200,0
20241209,173400,2135037300,54200,54200,54200,54200,2569
20241209,173300,2135037300,54200,54200,54200,54200,0
20241209,173200,2135037300,54200,54200,54200,54200,0
20241209,173100,2135037300,54200,54200,54200,54200,0
20241209,173000,2135037300,54200,54200,54200,54200,0
20241209,172900,2135037300,54200,54200,54200,54200,0
20241209,172800,2135037300,54200,54200,54200,54200,0
20241209,172700,2135037300,54200,54200,54200,54200,0
20241209,172600,2135037300,54200,54200,54200,54200,0
20241209,172500,2135037300,54200,54200,54200,54200,0
20241209,172400,2135037300,54200,54200,54200,54200,0
20241209,172300,2135037300,54200,54200,54200,54200,0
20241209,172200,2135037300,54200,54200,54200,54200,0
20241209,172100,2135037300,54200,54200,54200,54200,0
20241209,172000,2135037300,54200,54200,54200,54200,0
20241209,171900,2135037300,54200,54200,54200,54200,0
20241209,171800,2135037300,54200,54200,54200,54200,0
20241209,171700,2135037300,54200,54200,54200,54200,0
20241209,171600,2135037300,54200,54200,54200,54200,0
20241209,171500,2135037300,54200,54200,54200,54200,0
20241209,171400,2135037300,54200,54200,54200,54200,0
20241209,171300,2135037300,54200,54200,54200,54200,0
20241209,171200,2135037300,54200,54200,54200,54200,0
20241209,171100,2135037300,54200,54200,54200,54200,0
20241209,171000,2135037300,54200,54200,54200,54200,0
20241209,170900,2135037300,54200,54200,54200,54200,0
20241209,170800,2135037300,54200,54200,54200,54200,0
20241209,170700,2135037300,54200,54200,54200,54200,0
20241209,170600,2135037300,54200,54200,54200,54200,0
20241209,170500,2135037300,54200,54200,54200,54200,0
20241209,170400,2135037300,54200,54200,54200,54200,2569
20241209,170300,2135037300,54200,54200,54200,54200,0
20241209,170200,2135037300,54200,54200,54200,54200,0
20241209,170100,2135037300,54200,54200,54200,54200,0
20241209,170000,2135037300,54200,54200,54200,54200,0
20241209,165900,2135037300,54200,54200,54200,54200,0
20241209,165800,2135037300,54200,54200,54200,54200,0
20241209,165700,2135037300,54200,54200,54200,54200,0
20241209,165600,2135037300,54200,54200,54200,54200,0
20241209,165500,2135037300,54200,54200,54200,54200,0
20241209,165400,2135037300,54200,54200,54200,54200,0
20241209,165300,2135037300,54200,54200,54200,54200,0
20241209,165200,2135037300,54200,54200,54200,54200,0
20241209,165100,2135037300,54200,54200,54200,54200,0
20241209,165000,2135037300,54200,54200,54200,54200,0
20241209,164900,2135037300,54200,54200,54200,54200,0
20241209,164800,2135037300,54200,54200,54200,54200,0
20241209,164700,2135037300,54200,54200,54200,54200,0
20241209,164600,2135037300,54200,54200,54200,54200,0
20241209,164500,2135037300,54200,54200,54200,54200,0
20241209,164400,2135037300,54200,54200,54200,54200,0
20241209,164300,2135037300,54200,54200,54200,54200,0
20241209,164200,2135037300,54200,54200,54200,54200,0
20241209,164100,2135037300,54200,54200,54200,54200,0
20241209,164000,2135037300,54200,54200,54200,54200,0
20241209,163900,2135037300,54200,54200,54200,54200,0
20241209,163800,2135037300,54200,54200,54200,54200,0
20241209,163700,2135037300,54200,54200,54200,54200,0
20241209,163600,2135037300,54200,54200,54200,54200,0
20241209,163500,2135037300,54200,54200,54200,54200,0
20241209,163400,2135037300,54200,54200,54200,54200,2569
20241209,163300,2135037300,54200,54200,54200,54200,0
20241209,163200,2135037300,54200,54200,54200,54200,0
20241209,163100,2135037300,54200,54200,54200,54200,0
20241209,163000,2135037300,54200,54200,54200,54200,0
20241209,162900,2135037300,54200,54200,54200,54200,0
20241209,162800,2135037300,54200,54200,54200,54200,0
20241209,162700,2135037300,54200,54200,54200,54200,0
20241209,162600,2135037300,54200,54200,54200,54200,0
20241209,162500,2135037300,54200,54200,54200,54200,0
20241209,162400,2135037300,54200,54200,54200,54200,0
20241209,162300,2135037300,54200,54200,54200,54200,0
20241209,162200,2135037300,54200,54200,54200,54200,0
20241209,162100,2135037300,54200,54200,54200,54200,0
20241209,162000,2135037300,54200,54200,54200,54200,0
20241209,161900,2135037300,54200,54200,54200,54200,0
20241209,161800,2135037300,54200,54200,54200,54200,0
20241209,161700,2135037300,54200,54200,54200,54200,0
20241209,161600,2135037300,54200,54200,54200,54200,0
20241209,161500,2135037300,54200,54200,54200,54200,0
20241209,161400,2135037300,54200,54200,54200,54200,0
20241209,161300,2135037300,54200,54200,54200,54200,0
20241209,161200,2135037300,54200,54200,54200,54200,0
20241209,161100,2135037300,54200,54200,54200,54200,0
20241209,161000,2135037300,54200,54200,54200,54200,0
20241209,160900,2135037300,54200,54200,54200,54200,0
20241209,160800,2135037300,54200,54200,54200,54200,0
20241209,160700,2135037300,54200,54200,54200,54200,0
20241209,160600,2135037300,54200,54200,54200,54200,0
20241209,160500,2135037300,54200,54200,54200,54200,0
20241209,160400,2135037300,54200,54200,54200,54200,2569
20241209,160300,2135037300,54200,54200,54200,54200,0
20241209,160200,2135037300,54200,54200,54200,54200,0
20241209,160100,2135037300,54200,54200,54200,54200,0
20241209,160000,2135037300,54200,54200,54200,54200,0
20241209,155900,2135037300,54200,54200,54200,54200,0
20241209,155800,2135037300,54200,54200,54200,54200,0
20241209,155700,2135037300,54200,54200,54200,54200,0
20241209,155600,2135037300,54200,54200,54200,54200,0
20241209,155500,2135037300,54200,54200,54200,54200,0
20241209,155400,2135037300,54200,54200,54200,54200,0
20241209,155300,2135037300,54200,54200,54200,54200,0
20241209,155200,2135037300,54200,54200,54200,54200,0
20241209,155100,2135037300,54200,54200,54200,54200,0
20241209,155000,2135037300,54200,54200,54200,54200,0
20241209,154900,2135037300,54200,54200,54200,54200,0
20241209,154800,2135037300,54200,54200,54200,54200,0
20241209,154700,2135037300,54200,54200,54200,54200,0
20241209,154600,2135037300,54200,54200,54200,54200,0
20241209,154500,2135037300,54200,54200,54200,54200,0
20241209,154400,2135037300,54200,54200,54200,54200,0
20241209,154300,2135037300,54200,54200,54200,54200,0
20241209,154200,2135037300,54200,54200,54200,54200,0
20241209,154100,2135037300,54200,54200,54200,54200,0
20241209,154000,2135037300,54200,54200,54200,54200,0
20241209,153900,2135037300,54200,54200,54200,54200,0
20241209,153800,2135037300,54200,54200,54200,54200,0
20241209,153700,2135037300,54200,54200,54200,54200,0
20241209,153600,2135037300,54200,54200,54200,54200,0
20241209,153500,2135037300,54200,54200,54200,54200,0
20241209,153400,2135037300,54200,54200,54200,54200,2569
20241209,153300,2135037300,54200,54200,54200,54200,0
20241209,153200,2135037300,54200,54200,54200,54200,0
20241209,153100,2135037300,54200,54200,54200,54200,0
20241209,153000,2135037300,54200,54200,54200,54200,2569
20241209,152900,1995797500,54700,54700,54700,54700,0
20241209,152800,1995797500,54700,54700,54700,54700,0
20241209,152700,1995797500,54700,54700,54700,54700,0
20241209,152600,1995797500,54700,54700,54700,54700,0
20241209,152500,1995797500,54700,54700,54700,54700,0
20241209,152400,1995797500,54700,54700,54700,54700,0
20241209,152300,1995797500,54700,54700,54700,54700,0
20241209,152200,1995797500,54700,54700,54700,54700,0
20241209,152100,1995797500,54700,54700,54700,54700,0
20241209,152000,1995797500,54700,54700,54700,54700,0
20241209,151900,1995797500,54700,54700,54700,54500,55
20241209,151800,1992795600,54600,54600,54600,54600,28
20241209,151700,1991266800,54500,54500,54700,54400,129
20241209,151600,1984239000,54700,54700,54700,54700,151
20241209,151500,1975979300,54400,54700,54900,54300,3477
20241209,151400,1786748100,54800,54800,54800,54700,190
20241209,151300,1776336500,54800,54800,54900,54800,65
20241209,151200,1772773500,54900,54900,54900,54900,72
20241209,151100,1768820700,54800,54900,54900,54800,232
20241209,151000,1756085300,54900,54900,54900,54900,354
20241209,150900,1736650700,55000,55000,55000,55000,38
20241209,150800,1734560700,55000,54900,55000,54900,104
20241209,150700,1728844500,55000,55000,55000,54900,64
20241209,150600,1725324800,55000,55000,55100,55000,94
20241209,150500,1720154700,55000,55000,55000,54900,71
20241209,150400,1716254100,55000,55100,55100,55000,72
20241209,150300,1712293900,55100,55100,55100,55100,39
20241209,150200,1710145000,55100,55100,55100,55000,173
20241209,150100,1700617700,55000,55000,55000,55000,71
20241209,150000,1696712700,55100,55000,55200,55000,85
20241209,145900,1692030400,55000,55100,55100,55000,76
20241209,145800,1687842900,55000,55000,55100,54900,150
20241209,145700,1679585000,55000,55000,55000,55000,230
20241209,145600,1666935000,55100,55100,55100,55000,59
20241209,145500,1663685600,55000,55100,55100,55000,132
20241209,145400,1656420400,55000,55000,55100,55000,175
20241209,145300,1646787200,55000,55000,55000,55000,22
20241209,145200,1645577200,55000,55000,55000,55000,87
20241209,145100,1640792200,55000,55000,55100,55000,252
20241209,145000,1626921000,55200,55000,55200,55000,85
20241209,144900,1622235100,55000,55000,55100,55000,316
20241209,144800,1604852500,55000,55000,55000,55000,62
20241209,144700,1601442500,55000,55000,55000,55000,218
20241209,144600,1589452500,55000,55000,55000,55000,21
20241209,144500,1588297500,55000,55100,55100,55000,268
20241209,144400,1573530800,55100,55100,55200,55100,184
20241209,144300,1563392300,55100,55100,55100,55100,56
20241209,144200,1560306700,55100,55100,55100,55100,1
20241209,144100,1560251600,55100,55100,55100,55100,14
20241209,144000,1559480200,55200,55100,55200,55100,143
20241209,143900,1551593800,55100,55100,55100,55100,35
20241209,143800,1549665300,55100,55100,55100,55100,43
20241209,143700,1547296000,55100,55100,55200,55100,112
20241209,143600,1541123100,55100,55100,55100,55100,58
20241209,143500,1537927300,55100,55200,55200,55100,3
20241209,143400,1537761900,55100,55100,55100,55100,55
20241209,143300,1534731400,55100,55100,55100,55100,70
20241209,143200,1530874400,55100,55100,55100,55100,136
20241209,143100,1523380800,55100,55100,55100,55100,55
20241209,143000,1520350300,55200,55200,55200,55200,133
20241209,142900,1513008700,55200,55200,55300,55200,81
20241209,142800,1508535500,55300,55200,55300,55200,67
20241209,142700,1504836000,55200,55200,55300,55200,48
20241209,142600,1502186300,55200,55200,55200,55200,72
20241209,142500,1498211900,55200,55200,55200,55200,42
20241209,142400,1495893500,55200,55200,55300,55200,26
20241209,142300,1494457400,55300,55300,55300,55200,49
20241209,142200,1491751800,55300,55300,55300,55300,16
20241209,142100,1490867000,55400,55300,55400,55300,146
20241209,142000,1482782900,55300,55400,55400,55200,156
20241209,141900,1474149800,55300,55400,55400,55300,27
20241209,141800,1472655600,55400,55300,55400,55300,172
20241209,141700,1463134800,55300,55300,55400,55300,61
20241209,141600,1459761200,55300,55300,55300,55300,30
20241209,141500,1458102200,55300,55200,55300,55200,57
20241209,141400,1454950300,55200,55200,55300,55200,75
20241209,141300,1450804500,55200,55300,55300,55200,73
20241209,141200,1446770800,55200,55400,55400,55200,69
20241209,141100,1442961800,55200,55300,55300,55200,48
20241209,141000,1440307600,55300,55300,55400,55200,62
20241209,140900,1436878900,55200,55200,55200,55200,47
20241209,140800,1434284500,55300,55300,55400,55300,45
20241209,140700,1431795800,55200,55200,55400,55200,68
20241209,140600,1428037900,55200,55300,55300,55200,71
20241209,140500,1424114600,55300,55300,55300,55300,14
20241209,140400,1423340400,55200,55300,55300,55200,51
20241209,140300,1420520300,55200,55300,55400,55200,226
20241209,140200,1408038000,55400,55300,55400,55300,68
20241209,140100,1404277400,55200,55200,55300,55200,26
20241209,140000,1402840000,55300,55300,55300,55300,77
20241209,135900,1398581900,55300,55300,55300,55300,70
20241209,135800,1394710900,55400,55400,55400,55400,3
20241209,135700,1394544700,55400,55400,55400,55400,56
20241209,135600,1391442300,55400,55500,55500,55400,53
20241209,135500,1388504900,55500,55500,55500,55500,58
20241209,135400,1385285900,55300,55500,55600,55300,81
20241209,135300,1380790700,55300,55300,55500,55300,94
20241209,135200,1375583500,55300,55300,55400,55300,105
20241209,135100,1369770900,55300,55400,55400,55300,46
20241209,135000,1367223000,55300,55300,55300,55300,20
20241209,134900,1366117000,55300,55300,55400,55300,71
20241209,134800,1362186600,55300,55400,55400,55300,58
20241209,134700,1358975100,55300,55300,55400,55300,59
20241209,134600,1355708300,55300,55300,55300,55300,4
20241209,134500,1355487100,55300,55300,55400,55300,86
20241209,134400,1350727200,55300,55400,55400,55300,45
20241209,134300,1348234400,55400,55400,55400,55400,26
20241209,134200,1346794000,55400,55400,55400,55400,71
20241209,134100,1342860600,55400,55400,55500,55400,61
20241209,134000,1339480700,55500,55500,55500,55400,47
20241209,133900,1336872400,55500,55500,55500,55500,31
20241209,133800,1335151900,55500,55500,55500,55500,16
20241209,133700,1334263900,55700,55400,55700,55400,141
20241209,133600,1326435500,55400,55400,55400,55400,60
20241209,133500,1323111500,55400,55500,55500,55400,43
20241209,133400,1320728000,55500,55600,55600,55500,59
20241209,133300,1317453000,55400,55500,55500,55400,79
20241209,133200,1313072300,55400,55500,55500,55400,71
20241209,133100,1309134800,55400,55500,55500,55400,18
20241209,133000,1308137300,55400,55400,55500,55400,147
20241209,132900,1299984500,55400,55400,55400,55400,2
20241209,132800,1299873700,55400,55400,55500,55400,67
20241209,132700,1296160700,55400,55500,55500,55400,45
20241209,132600,1293663600,55400,55500,55500,55400,97
20241209,132500,1288281600,55500,55600,55600,55500,72
20241209,132400,1284285500,55600,55600,55600,55600,10
20241209,132300,1283729500,55500,55500,55600,55500,78
20241209,132200,1279398600,55600,55500,55600,55500,42
20241209,132100,1277063600,55500,55600,55700,55500,90
20241209,132000,1272063100,55600,55600,55600,55600,2
20241209,131900,1271951900,55600,55500,55700,55500,214
20241209,131800,1260042200,55600,55600,55600,55600,82
20241209,131700,1255483000,55700,55700,55700,55700,83
20241209,131600,1250859900,55700,55700,55700,55700,111
20241209,131500,1244677200,55900,55900,55900,55900,9
20241209,131400,1244174100,55700,55900,55900,55700,87
20241209,131300,1239323700,55900,55500,55900,55500,224
20241209,131200,1226833000,55700,55700,55700,55700,82
20241209,131100,1222265600,55500,55600,55600,55500,197
20241209,131000,1211323900,55500,55700,55700,55500,44
20241209,130900,1208877600,55500,55500,55500,55500,22
20241209,130800,1207656600,55500,55500,55600,55500,70
20241209,130700,1203767500,55500,55500,55800,55500,86
20241209,130600,1198984500,55600,55400,55600,55400,55
20241209,130500,1195929300,55400,55400,55400,55400,2
20241209,130400,1195818500,55700,55700,55700,55200,883
20241209,130300,1146829400,55700,55700,55700,55700,43
20241209,130200,1144434300,55700,55700,55700,55700,20
20241209,130100,1143320300,55700,55800,55800,55700,131
20241209,130000,1136015000,55800,55800,55900,55800,15
20241209,125900,1135177900,55800,55800,56000,55800,23
20241209,125800,1133893500,55800,55900,55900,55800,20
20241209,125700,1132775900,55700,55700,55700,55700,44
20241209,125600,1130325100,55700,55700,55800,55700,175
20241209,125500,1120574500,55800,55800,55900,55800,41
20241209,125400,1118284600,55800,55900,55900,55800,44
20241209,125300,1115829200,55800,55900,55900,55800,59
20241209,125200,1112534100,55900,55900,55900,55900,17
20241209,125100,1111583800,55900,55900,55900,55900,2
20241209,125000,1111472000,55900,55900,55900,55900,44
20241209,124900,1109012400,56100,56100,56100,55900,45
20241209,124800,1106490900,55900,55900,55900,55900,2
20241209,124700,1106379100,55900,55900,56000,55900,62
20241209,124600,1102911900,55800,56000,56000,55800,256
20241209,124500,1088603400,55900,55900,55900,55900,38
20241209,124400,1086479200,55800,55900,55900,55800,42
20241209,124300,1084132800,55900,55900,55900,55900,2
20241209,124200,1084021000,55900,55900,56000,55900,50
20241209,124100,1081222700,55900,55900,55900,55900,7
20241209,124000,1080831400,55900,55900,55900,55900,46
20241209,123900,1078260000,55900,56100,56100,55900,48
20241209,123800,1075570800,55900,55900,55900,55900,3
20241209,123700,1075403100,55900,55900,55900,55900,43
20241209,123600,1072999400,55900,55900,55900,55900,1
20241209,123500,1072943500,55900,55900,55900,55900,16
20241209,123400,1072049100,55900,55900,55900,55900,2
20241209,123300,1071937300,55900,56000,56000,55900,46
20241209,123200,1069365500,56100,55800,56100,55800,80
20241209,123100,1064886300,55800,55800,55800,55800,34
20241209,123000,1062989100,55800,56000,56000,55800,22
20241209,122900,1061759300,55900,55900,55900,55900,0
20241209,122800,1061759300,55900,55900,55900,55900,27
20241209,122700,1060250000,55900,55900,55900,55900,16
20241209,122600,1059355600,55900,55700,56100,55700,32
20241209,122500,1057566600,55700,55700,55700,55700,16
20241209,122400,1056675400,56000,55900,56000,55600,109
20241209,122300,1050590000,55600,55700,55900,55600,122
20241209,122200,1043780800,55700,55700,55700,55700,13
20241209,122100,1043056700,55700,55700,55700,55700,4
20241209,122000,1042833900,55700,55700,56100,55700,45
20241209,121900,1040327000,55700,55900,55900,55700,907
20241209,121800,989667200,55900,55900,55900,55900,18
20241209,121700,988661000,55900,56000,56100,55900,34
20241209,121600,986755400,56100,55900,56100,55900,54
20241209,121500,983732800,55900,55900,55900,55900,16
20241209,121400,982838400,55900,55900,55900,55900,1
20241209,121300,982782500,55900,56100,56100,55900,79
20241209,121200,978352600,56100,56100,56100,56100,2
20241209,121100,978240400,56100,56100,56100,56100,17
20241209,121000,977286700,56100,56100,56100,56100,14
20241209,120900,976501300,56100,56000,56100,56000,34
20241209,120800,974594300,56100,56000,56100,56000,30
20241209,120700,972913000,56000,56100,56100,56000,13
20241209,120600,972183900,55900,56000,56100,55900,57
20241209,120500,968992300,56100,55900,56100,55900,52
20241209,120400,966078300,55800,55800,55800,55800,3
20241209,120300,965910900,55800,55800,55800,55800,294
20241209,120200,949505700,56100,55700,56100,55700,302
20241209,120100,932573600,55700,56000,56000,55700,17
20241209,120000,931626100,56000,55800,56000,55800,37
20241209,115900,929556900,55800,55900,55900,55800,111
20241209,115800,923356600,55900,55900,55900,55900,16
20241209,115700,922462200,55900,55900,55900,55900,2
20241209,115600,922350400,55900,56000,56000,55900,39
20241209,115500,920168300,56000,55900,56000,55900,15
20241209,115400,919329700,55900,55900,56100,55700,193
20241209,115300,908540100,55900,55600,55900,55600,35
20241209,115200,906589400,55600,55800,55800,55100,1324
20241209,115100,833154200,55800,55800,55800,55800,85
20241209,115000,828411200,55800,55800,55800,55800,113
20241209,114900,822105800,55800,55900,55900,55800,105
20241209,114800,816237600,55900,55900,55900,55900,14
20241209,114700,815455000,55900,55900,55900,55900,11
20241209,114600,814840100,56000,56100,56100,56000,617
20241209,114500,780288000,56000,56000,56000,56000,44
20241209,114400,777824000,56000,56100,56100,56000,224
20241209,114300,765259300,56100,56100,56100,56100,166
20241209,114200,755946700,56200,56200,56200,56100,56
20241209,114100,752801700,56200,56200,56300,56200,26
20241209,114000,751339500,56200,56200,56200,56200,11
20241209,113900,750721300,56200,56200,56200,56100,85
20241209,113800,745945600,56100,56100,56100,56100,71
20241209,113700,741962500,56100,56100,56100,56100,17
20241209,113600,741008800,56100,56100,56100,56100,15
20241209,113500,740167300,56100,56100,56100,56100,31
20241209,113400,738428200,56100,56200,56200,56100,17
20241209,113300,737474400,56100,56100,56100,56100,1
20241209,113200,737418300,56100,56200,56200,56100,48
20241209,113100,734725100,56100,56300,56300,56100,826
20241209,113000,688336100,56300,56300,56300,56300,12
20241209,112900,687660500,56300,56400,56400,56300,15
20241209,112800,686815900,56400,56400,56400,56400,6
20241209,112700,686477500,56300,56400,56400,56300,18
20241209,112600,685462500,56400,56400,56400,56400,93
20241209,112500,680217300,56300,56300,56300,56300,137
20241209,112400,672504200,56300,56300,56300,56300,22
20241209,112300,671265600,56300,56300,56300,56300,3
20241209,112200,671096700,56300,56300,56300,56300,95
20241209,112100,665748200,56400,56400,56400,56400,32
20241209,112000,663943400,56500,56500,56500,56500,101
20241209,111900,658236900,56400,56400,56400,56400,15
20241209,111800,657390900,56400,56300,56400,56300,37
20241209,111700,655304500,56400,56400,56400,56400,10
20241209,111600,654740500,56400,56400,56400,56400,2
20241209,111500,654627700,56400,56500,56500,56400,158
20241209,111400,645713100,56500,56600,56600,56500,43
20241209,111300,643283400,56500,56500,56500,56500,5
20241209,111200,643000900,56500,56400,56500,56400,34
20241209,111100,641080100,56400,56400,56500,56400,35
20241209,111000,639105600,56500,56400,56500,56400,107
20241209,110900,633062700,56400,56400,56400,56400,19
20241209,110800,631991100,56500,56500,56500,56500,54
20241209,110700,628940100,56500,56500,56500,56500,17
20241209,110600,627979600,56500,56500,56500,56500,5
20241209,110500,627697100,56500,56500,56500,56500,14
20241209,110400,626906100,56500,56500,56500,56500,29
20241209,110300,625267600,56500,56500,56600,56500,34
20241209,110200,623346400,56500,56500,56600,56500,66
20241209,110100,619617200,56500,56500,56600,56500,33
20241209,110000,617752600,56500,56500,56600,56500,48
20241209,105900,615040400,56600,56500,56600,56500,41
20241209,105800,612720300,56500,56600,56600,56500,21
20241209,105700,611533500,56600,56600,56600,56600,296
20241209,105600,594779900,56600,56600,56600,56600,25
20241209,105500,593364900,56600,56600,56600,56600,35
20241209,105400,591383900,56600,56700,56700,56600,38
20241209,105300,589230200,56700,56700,56800,56700,97
20241209,105200,583730100,56700,56700,56800,56700,36
20241209,105100,581688700,56700,56700,56700,56700,4
20241209,105000,581461900,56700,56700,56700,56700,44
20241209,104900,578967100,56700,56700,56800,56700,10
20241209,104800,578399600,56700,56700,56700,56700,30
20241209,104700,576698600,56700,56700,56700,56700,41
20241209,104600,574373900,56800,56700,56800,56700,34
20241209,104500,572446000,56700,56700,56800,56700,18
20241209,104400,571425200,56700,56700,56700,56700,29
20241209,104300,569780900,56700,56800,56800,56700,17
20241209,104200,568816700,56800,56800,56800,56800,54
20241209,104100,565749500,56800,56900,56900,56800,15
20241209,104000,564897400,56800,56800,56800,56800,72
20241209,103900,560807800,56800,56800,56800,56800,8
20241209,103800,560353400,56700,56700,56700,56700,14
20241209,103700,559559600,56800,56800,56800,56700,32
20241209,103600,557742200,56800,56800,56800,56800,23
20241209,103500,556435800,56800,56800,56800,56800,14
20241209,103400,555640600,56800,56800,56800,56800,2
20241209,103300,555527000,56900,56900,56900,56900,32
20241209,103200,553706200,56900,56900,56900,56900,3
20241209,103100,553535500,56900,56900,56900,56900,17
20241209,103000,552568200,56900,56900,56900,56900,52
20241209,102900,549609400,56900,56900,56900,56900,2
20241209,102800,549495600,56900,57100,57100,56900,15
20241209,102700,548641900,57100,57000,57100,56900,24
20241209,102600,547275800,57100,57100,57200,57100,49
20241209,102500,544477600,57100,57100,57100,57100,2
20241209,102400,544363400,57100,57100,57100,57100,14
20241209,102300,543564000,57200,57200,57200,57100,68
20241209,102200,539678500,57100,57100,57100,57100,49
20241209,102100,536880600,57100,57000,57100,56800,148
20241209,102000,528443900,56800,56800,56800,56800,51
20241209,101900,525547100,57000,56800,57000,56800,114
20241209,101800,519057700,56800,56800,56800,56800,14
20241209,101700,518262500,56800,56800,56800,56800,2
20241209,101600,518148900,56800,56800,56800,56800,41
20241209,101500,515820100,57000,56800,57000,56800,6
20241209,101400,515478700,56800,57000,57000,56800,184
20241209,101300,505008800,56900,57000,57000,56900,673
20241209,101200,466697200,57000,57100,57100,57000,16
20241209,101100,465784900,57000,57000,57000,57000,14
20241209,101000,464986900,57100,57000,57100,57000,94
20241209,100900,459619900,57000,57000,57000,57000,42
20241209,100800,457225900,57000,56900,57000,56900,3
20241209,100700,457055100,57000,57000,57000,57000,13
20241209,100600,456314100,57000,57000,57000,57000,42
20241209,100500,453920100,57000,57000,57000,57000,3
20241209,100400,453749100,57000,57000,57100,57000,33
20241209,100300,451868000,57000,57100,57200,57000,31
20241209,100200,450099500,57100,57200,57200,57100,50
20241209,100100,447243600,57100,57100,57100,57100,16
20241209,100000,446330000,57100,57100,57100,57100,4
20241209,095900,446101600,57100,57200,57300,57100,21
20241209,095800,444901700,57200,57200,57200,57100,8
20241209,095700,444444400,57200,57300,57300,57200,25
20241209,095600,443013600,57300,57100,57300,57100,58
20241209,095500,439697400,57200,57200,57200,57200,54
20241209,095400,436608600,57200,57100,57200,57000,27
20241209,095300,435067900,57100,57200,57200,57000,16
20241209,095200,434155300,57100,57100,57200,57100,108
20241209,095100,427988200,57100,57100,57100,57000,22
20241209,095000,426732200,57100,57000,57100,57000,302
20241209,094900,409514700,56900,56900,57000,56900,43
20241209,094800,407067900,57000,57000,57000,56900,6
20241209,094700,406726200,56900,57000,57000,56900,15
20241209,094600,405872600,57000,57000,57000,56900,5
20241209,094500,405587800,56900,57000,57000,56800,45
20241209,094400,403028400,56900,56800,56900,56800,211
20241209,094300,391031400,56900,56900,56900,56900,3
20241209,094200,390860700,56900,57000,57000,56800,25
20241209,094100,389439500,57000,57000,57000,56900,8
20241209,094000,388983900,57000,56900,57100,56900,61
20241209,093900,385510400,56900,56800,56900,56800,29
20241209,093800,383862900,56800,56900,56900,56800,33
20241209,093700,381988000,56900,57100,57100,56900,30
20241209,093600,380279500,57100,56800,57100,56800,6
20241209,093500,379937800,56800,57100,57100,56800,118
20241209,093400,373231100,57100,57100,57100,57000,11
20241209,093300,372603200,57100,57000,57100,57000,23
20241209,093200,371291800,57000,56900,57100,56900,66
20241209,093100,367534900,56900,56700,56900,56700,49
20241209,093000,364752700,56800,56700,56800,56700,84
20241209,092900,359982500,56800,56800,56800,56700,250
20241209,092800,345807100,56700,57000,57000,56700,113
20241209,092700,339389200,56800,56800,57000,56700,135
20241209,092600,331721000,56900,56900,56900,56800,22
20241209,092500,330470900,56900,57000,57000,56800,359
20241209,092400,310046700,56900,57000,57100,56900,564
20241209,092300,277900700,57000,57200,57200,57000,155
20241209,092200,269053200,57200,57100,57200,57000,107
20241209,092100,262952700,57300,57000,57300,57000,103
20241209,092000,257080800,57000,57000,57100,57000,58
20241209,091900,253773700,57000,57300,57300,57000,245
20241209,091800,239798000,57100,57300,57300,57100,10
20241209,091700,239225800,57300,57400,57400,57100,99
20241209,091600,233570200,57400,57100,57400,57100,4
20241209,091500,233340900,57100,57400,57400,57100,301
20241209,091400,216145400,57500,57300,57500,57300,102
20241209,091300,210290800,57300,57300,57300,57100,117
20241209,091200,203598100,57300,57300,57400,57200,38
20241209,091100,201420100,57300,57300,57300,57200,152
20241209,091000,192725400,57300,57000,57300,57000,103
20241209,090900,186853800,57100,57200,57400,57100,255
20241209,090800,172281600,57400,57300,57400,57300,135
20241209,090700,164543700,57300,57100,57300,57000,175
20241209,090600,154547100,57100,57100,57100,57000,183
20241209,090500,144115100,57100,57000,57100,56900,68
20241209,090400,140239800,57100,57300,57300,57000,51
20241209,090300,137329000,56900,57400,57400,56900,661
20241209,090200,99600700,57300,57700,57700,57000,861
20241209,090100,50250400,57800,58200,58200,57400,468
20241209,090000,23247000,58300,58400,58400,57800,400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203400 2135037300 54200 54200 54200 54200 2569
3 20241209 203300 2135037300 54200 54200 54200 54200 0
4 20241209 203200 2135037300 54200 54200 54200 54200 0
5 20241209 203100 2135037300 54200 54200 54200 54200 0
6 20241209 203000 2135037300 54200 54200 54200 54200 0
7 20241209 202900 2135037300 54200 54200 54200 54200 0
8 20241209 202800 2135037300 54200 54200 54200 54200 0
9 20241209 202700 2135037300 54200 54200 54200 54200 0
10 20241209 202600 2135037300 54200 54200 54200 54200 0
11 20241209 202500 2135037300 54200 54200 54200 54200 0
12 20241209 202400 2135037300 54200 54200 54200 54200 0
13 20241209 202300 2135037300 54200 54200 54200 54200 0
14 20241209 202200 2135037300 54200 54200 54200 54200 0
15 20241209 202100 2135037300 54200 54200 54200 54200 0
16 20241209 202000 2135037300 54200 54200 54200 54200 0
17 20241209 201900 2135037300 54200 54200 54200 54200 0
18 20241209 201800 2135037300 54200 54200 54200 54200 0
19 20241209 201700 2135037300 54200 54200 54200 54200 0
20 20241209 201600 2135037300 54200 54200 54200 54200 0
21 20241209 201500 2135037300 54200 54200 54200 54200 0
22 20241209 201400 2135037300 54200 54200 54200 54200 0
23 20241209 201300 2135037300 54200 54200 54200 54200 0
24 20241209 201200 2135037300 54200 54200 54200 54200 0
25 20241209 201100 2135037300 54200 54200 54200 54200 0
26 20241209 201000 2135037300 54200 54200 54200 54200 0
27 20241209 200900 2135037300 54200 54200 54200 54200 0
28 20241209 200800 2135037300 54200 54200 54200 54200 0
29 20241209 200700 2135037300 54200 54200 54200 54200 0
30 20241209 200600 2135037300 54200 54200 54200 54200 0
31 20241209 200500 2135037300 54200 54200 54200 54200 0
32 20241209 200400 2135037300 54200 54200 54200 54200 2569
33 20241209 200300 2135037300 54200 54200 54200 54200 0
34 20241209 200200 2135037300 54200 54200 54200 54200 0
35 20241209 200100 2135037300 54200 54200 54200 54200 0
36 20241209 200000 2135037300 54200 54200 54200 54200 0
37 20241209 195900 2135037300 54200 54200 54200 54200 0
38 20241209 195800 2135037300 54200 54200 54200 54200 0
39 20241209 195700 2135037300 54200 54200 54200 54200 0
40 20241209 195600 2135037300 54200 54200 54200 54200 0
41 20241209 195500 2135037300 54200 54200 54200 54200 0
42 20241209 195400 2135037300 54200 54200 54200 54200 0
43 20241209 195300 2135037300 54200 54200 54200 54200 0
44 20241209 195200 2135037300 54200 54200 54200 54200 0
45 20241209 195100 2135037300 54200 54200 54200 54200 0
46 20241209 195000 2135037300 54200 54200 54200 54200 0
47 20241209 194900 2135037300 54200 54200 54200 54200 0
48 20241209 194800 2135037300 54200 54200 54200 54200 0
49 20241209 194700 2135037300 54200 54200 54200 54200 0
50 20241209 194600 2135037300 54200 54200 54200 54200 0
51 20241209 194500 2135037300 54200 54200 54200 54200 0
52 20241209 194400 2135037300 54200 54200 54200 54200 0
53 20241209 194300 2135037300 54200 54200 54200 54200 0
54 20241209 194200 2135037300 54200 54200 54200 54200 0
55 20241209 194100 2135037300 54200 54200 54200 54200 0
56 20241209 194000 2135037300 54200 54200 54200 54200 0
57 20241209 193900 2135037300 54200 54200 54200 54200 0
58 20241209 193800 2135037300 54200 54200 54200 54200 0
59 20241209 193700 2135037300 54200 54200 54200 54200 0
60 20241209 193600 2135037300 54200 54200 54200 54200 0
61 20241209 193500 2135037300 54200 54200 54200 54200 0
62 20241209 193400 2135037300 54200 54200 54200 54200 2569
63 20241209 193300 2135037300 54200 54200 54200 54200 0
64 20241209 193200 2135037300 54200 54200 54200 54200 0
65 20241209 193100 2135037300 54200 54200 54200 54200 0
66 20241209 193000 2135037300 54200 54200 54200 54200 0
67 20241209 192900 2135037300 54200 54200 54200 54200 0
68 20241209 192800 2135037300 54200 54200 54200 54200 0
69 20241209 192700 2135037300 54200 54200 54200 54200 0
70 20241209 192600 2135037300 54200 54200 54200 54200 0
71 20241209 192500 2135037300 54200 54200 54200 54200 0
72 20241209 192400 2135037300 54200 54200 54200 54200 0
73 20241209 192300 2135037300 54200 54200 54200 54200 0
74 20241209 192200 2135037300 54200 54200 54200 54200 0
75 20241209 192100 2135037300 54200 54200 54200 54200 0
76 20241209 192000 2135037300 54200 54200 54200 54200 0
77 20241209 191900 2135037300 54200 54200 54200 54200 0
78 20241209 191800 2135037300 54200 54200 54200 54200 0
79 20241209 191700 2135037300 54200 54200 54200 54200 0
80 20241209 191600 2135037300 54200 54200 54200 54200 0
81 20241209 191500 2135037300 54200 54200 54200 54200 0
82 20241209 191400 2135037300 54200 54200 54200 54200 0
83 20241209 191300 2135037300 54200 54200 54200 54200 0
84 20241209 191200 2135037300 54200 54200 54200 54200 0
85 20241209 191100 2135037300 54200 54200 54200 54200 0
86 20241209 191000 2135037300 54200 54200 54200 54200 0
87 20241209 190900 2135037300 54200 54200 54200 54200 0
88 20241209 190800 2135037300 54200 54200 54200 54200 0
89 20241209 190700 2135037300 54200 54200 54200 54200 0
90 20241209 190600 2135037300 54200 54200 54200 54200 0
91 20241209 190500 2135037300 54200 54200 54200 54200 0
92 20241209 190400 2135037300 54200 54200 54200 54200 2569
93 20241209 190300 2135037300 54200 54200 54200 54200 0
94 20241209 190200 2135037300 54200 54200 54200 54200 0
95 20241209 190100 2135037300 54200 54200 54200 54200 0
96 20241209 190000 2135037300 54200 54200 54200 54200 0
97 20241209 185900 2135037300 54200 54200 54200 54200 0
98 20241209 185800 2135037300 54200 54200 54200 54200 0
99 20241209 185700 2135037300 54200 54200 54200 54200 0
100 20241209 185600 2135037300 54200 54200 54200 54200 0
101 20241209 185500 2135037300 54200 54200 54200 54200 0
102 20241209 185400 2135037300 54200 54200 54200 54200 0
103 20241209 185300 2135037300 54200 54200 54200 54200 0
104 20241209 185200 2135037300 54200 54200 54200 54200 0
105 20241209 185100 2135037300 54200 54200 54200 54200 0
106 20241209 185000 2135037300 54200 54200 54200 54200 0
107 20241209 184900 2135037300 54200 54200 54200 54200 0
108 20241209 184800 2135037300 54200 54200 54200 54200 0
109 20241209 184700 2135037300 54200 54200 54200 54200 0
110 20241209 184600 2135037300 54200 54200 54200 54200 0
111 20241209 184500 2135037300 54200 54200 54200 54200 0
112 20241209 184400 2135037300 54200 54200 54200 54200 0
113 20241209 184300 2135037300 54200 54200 54200 54200 0
114 20241209 184200 2135037300 54200 54200 54200 54200 0
115 20241209 184100 2135037300 54200 54200 54200 54200 0
116 20241209 184000 2135037300 54200 54200 54200 54200 0
117 20241209 183900 2135037300 54200 54200 54200 54200 0
118 20241209 183800 2135037300 54200 54200 54200 54200 0
119 20241209 183700 2135037300 54200 54200 54200 54200 0
120 20241209 183600 2135037300 54200 54200 54200 54200 0
121 20241209 183500 2135037300 54200 54200 54200 54200 0
122 20241209 183400 2135037300 54200 54200 54200 54200 2569
123 20241209 183300 2135037300 54200 54200 54200 54200 0
124 20241209 183200 2135037300 54200 54200 54200 54200 0
125 20241209 183100 2135037300 54200 54200 54200 54200 0
126 20241209 183000 2135037300 54200 54200 54200 54200 0
127 20241209 182900 2135037300 54200 54200 54200 54200 0
128 20241209 182800 2135037300 54200 54200 54200 54200 0
129 20241209 182700 2135037300 54200 54200 54200 54200 0
130 20241209 182600 2135037300 54200 54200 54200 54200 0
131 20241209 182500 2135037300 54200 54200 54200 54200 0
132 20241209 182400 2135037300 54200 54200 54200 54200 0
133 20241209 182300 2135037300 54200 54200 54200 54200 0
134 20241209 182200 2135037300 54200 54200 54200 54200 0
135 20241209 182100 2135037300 54200 54200 54200 54200 0
136 20241209 182000 2135037300 54200 54200 54200 54200 0
137 20241209 181900 2135037300 54200 54200 54200 54200 0
138 20241209 181800 2135037300 54200 54200 54200 54200 0
139 20241209 181700 2135037300 54200 54200 54200 54200 0
140 20241209 181600 2135037300 54200 54200 54200 54200 0
141 20241209 181500 2135037300 54200 54200 54200 54200 0
142 20241209 181400 2135037300 54200 54200 54200 54200 0
143 20241209 181300 2135037300 54200 54200 54200 54200 0
144 20241209 181200 2135037300 54200 54200 54200 54200 0
145 20241209 181100 2135037300 54200 54200 54200 54200 0
146 20241209 181000 2135037300 54200 54200 54200 54200 0
147 20241209 180900 2135037300 54200 54200 54200 54200 0
148 20241209 180800 2135037300 54200 54200 54200 54200 0
149 20241209 180700 2135037300 54200 54200 54200 54200 0
150 20241209 180600 2135037300 54200 54200 54200 54200 0
151 20241209 180500 2135037300 54200 54200 54200 54200 0
152 20241209 180400 2135037300 54200 54200 54200 54200 2569
153 20241209 180300 2135037300 54200 54200 54200 54200 0
154 20241209 180200 2135037300 54200 54200 54200 54200 0
155 20241209 180100 2135037300 54200 54200 54200 54200 0
156 20241209 180000 2135037300 54200 54200 54200 54200 0
157 20241209 175900 2135037300 54200 54200 54200 54200 0
158 20241209 175800 2135037300 54200 54200 54200 54200 0
159 20241209 175700 2135037300 54200 54200 54200 54200 0
160 20241209 175600 2135037300 54200 54200 54200 54200 0
161 20241209 175500 2135037300 54200 54200 54200 54200 0
162 20241209 175400 2135037300 54200 54200 54200 54200 0
163 20241209 175300 2135037300 54200 54200 54200 54200 0
164 20241209 175200 2135037300 54200 54200 54200 54200 0
165 20241209 175100 2135037300 54200 54200 54200 54200 0
166 20241209 175000 2135037300 54200 54200 54200 54200 0
167 20241209 174900 2135037300 54200 54200 54200 54200 0
168 20241209 174800 2135037300 54200 54200 54200 54200 0
169 20241209 174700 2135037300 54200 54200 54200 54200 0
170 20241209 174600 2135037300 54200 54200 54200 54200 0
171 20241209 174500 2135037300 54200 54200 54200 54200 0
172 20241209 174400 2135037300 54200 54200 54200 54200 0
173 20241209 174300 2135037300 54200 54200 54200 54200 0
174 20241209 174200 2135037300 54200 54200 54200 54200 0
175 20241209 174100 2135037300 54200 54200 54200 54200 0
176 20241209 174000 2135037300 54200 54200 54200 54200 0
177 20241209 173900 2135037300 54200 54200 54200 54200 0
178 20241209 173800 2135037300 54200 54200 54200 54200 0
179 20241209 173700 2135037300 54200 54200 54200 54200 0
180 20241209 173600 2135037300 54200 54200 54200 54200 0
181 20241209 173500 2135037300 54200 54200 54200 54200 0
182 20241209 173400 2135037300 54200 54200 54200 54200 2569
183 20241209 173300 2135037300 54200 54200 54200 54200 0
184 20241209 173200 2135037300 54200 54200 54200 54200 0
185 20241209 173100 2135037300 54200 54200 54200 54200 0
186 20241209 173000 2135037300 54200 54200 54200 54200 0
187 20241209 172900 2135037300 54200 54200 54200 54200 0
188 20241209 172800 2135037300 54200 54200 54200 54200 0
189 20241209 172700 2135037300 54200 54200 54200 54200 0
190 20241209 172600 2135037300 54200 54200 54200 54200 0
191 20241209 172500 2135037300 54200 54200 54200 54200 0
192 20241209 172400 2135037300 54200 54200 54200 54200 0
193 20241209 172300 2135037300 54200 54200 54200 54200 0
194 20241209 172200 2135037300 54200 54200 54200 54200 0
195 20241209 172100 2135037300 54200 54200 54200 54200 0
196 20241209 172000 2135037300 54200 54200 54200 54200 0
197 20241209 171900 2135037300 54200 54200 54200 54200 0
198 20241209 171800 2135037300 54200 54200 54200 54200 0
199 20241209 171700 2135037300 54200 54200 54200 54200 0
200 20241209 171600 2135037300 54200 54200 54200 54200 0
201 20241209 171500 2135037300 54200 54200 54200 54200 0
202 20241209 171400 2135037300 54200 54200 54200 54200 0
203 20241209 171300 2135037300 54200 54200 54200 54200 0
204 20241209 171200 2135037300 54200 54200 54200 54200 0
205 20241209 171100 2135037300 54200 54200 54200 54200 0
206 20241209 171000 2135037300 54200 54200 54200 54200 0
207 20241209 170900 2135037300 54200 54200 54200 54200 0
208 20241209 170800 2135037300 54200 54200 54200 54200 0
209 20241209 170700 2135037300 54200 54200 54200 54200 0
210 20241209 170600 2135037300 54200 54200 54200 54200 0
211 20241209 170500 2135037300 54200 54200 54200 54200 0
212 20241209 170400 2135037300 54200 54200 54200 54200 2569
213 20241209 170300 2135037300 54200 54200 54200 54200 0
214 20241209 170200 2135037300 54200 54200 54200 54200 0
215 20241209 170100 2135037300 54200 54200 54200 54200 0
216 20241209 170000 2135037300 54200 54200 54200 54200 0
217 20241209 165900 2135037300 54200 54200 54200 54200 0
218 20241209 165800 2135037300 54200 54200 54200 54200 0
219 20241209 165700 2135037300 54200 54200 54200 54200 0
220 20241209 165600 2135037300 54200 54200 54200 54200 0
221 20241209 165500 2135037300 54200 54200 54200 54200 0
222 20241209 165400 2135037300 54200 54200 54200 54200 0
223 20241209 165300 2135037300 54200 54200 54200 54200 0
224 20241209 165200 2135037300 54200 54200 54200 54200 0
225 20241209 165100 2135037300 54200 54200 54200 54200 0
226 20241209 165000 2135037300 54200 54200 54200 54200 0
227 20241209 164900 2135037300 54200 54200 54200 54200 0
228 20241209 164800 2135037300 54200 54200 54200 54200 0
229 20241209 164700 2135037300 54200 54200 54200 54200 0
230 20241209 164600 2135037300 54200 54200 54200 54200 0
231 20241209 164500 2135037300 54200 54200 54200 54200 0
232 20241209 164400 2135037300 54200 54200 54200 54200 0
233 20241209 164300 2135037300 54200 54200 54200 54200 0
234 20241209 164200 2135037300 54200 54200 54200 54200 0
235 20241209 164100 2135037300 54200 54200 54200 54200 0
236 20241209 164000 2135037300 54200 54200 54200 54200 0
237 20241209 163900 2135037300 54200 54200 54200 54200 0
238 20241209 163800 2135037300 54200 54200 54200 54200 0
239 20241209 163700 2135037300 54200 54200 54200 54200 0
240 20241209 163600 2135037300 54200 54200 54200 54200 0
241 20241209 163500 2135037300 54200 54200 54200 54200 0
242 20241209 163400 2135037300 54200 54200 54200 54200 2569
243 20241209 163300 2135037300 54200 54200 54200 54200 0
244 20241209 163200 2135037300 54200 54200 54200 54200 0
245 20241209 163100 2135037300 54200 54200 54200 54200 0
246 20241209 163000 2135037300 54200 54200 54200 54200 0
247 20241209 162900 2135037300 54200 54200 54200 54200 0
248 20241209 162800 2135037300 54200 54200 54200 54200 0
249 20241209 162700 2135037300 54200 54200 54200 54200 0
250 20241209 162600 2135037300 54200 54200 54200 54200 0
251 20241209 162500 2135037300 54200 54200 54200 54200 0
252 20241209 162400 2135037300 54200 54200 54200 54200 0
253 20241209 162300 2135037300 54200 54200 54200 54200 0
254 20241209 162200 2135037300 54200 54200 54200 54200 0
255 20241209 162100 2135037300 54200 54200 54200 54200 0
256 20241209 162000 2135037300 54200 54200 54200 54200 0
257 20241209 161900 2135037300 54200 54200 54200 54200 0
258 20241209 161800 2135037300 54200 54200 54200 54200 0
259 20241209 161700 2135037300 54200 54200 54200 54200 0
260 20241209 161600 2135037300 54200 54200 54200 54200 0
261 20241209 161500 2135037300 54200 54200 54200 54200 0
262 20241209 161400 2135037300 54200 54200 54200 54200 0
263 20241209 161300 2135037300 54200 54200 54200 54200 0
264 20241209 161200 2135037300 54200 54200 54200 54200 0
265 20241209 161100 2135037300 54200 54200 54200 54200 0
266 20241209 161000 2135037300 54200 54200 54200 54200 0
267 20241209 160900 2135037300 54200 54200 54200 54200 0
268 20241209 160800 2135037300 54200 54200 54200 54200 0
269 20241209 160700 2135037300 54200 54200 54200 54200 0
270 20241209 160600 2135037300 54200 54200 54200 54200 0
271 20241209 160500 2135037300 54200 54200 54200 54200 0
272 20241209 160400 2135037300 54200 54200 54200 54200 2569
273 20241209 160300 2135037300 54200 54200 54200 54200 0
274 20241209 160200 2135037300 54200 54200 54200 54200 0
275 20241209 160100 2135037300 54200 54200 54200 54200 0
276 20241209 160000 2135037300 54200 54200 54200 54200 0
277 20241209 155900 2135037300 54200 54200 54200 54200 0
278 20241209 155800 2135037300 54200 54200 54200 54200 0
279 20241209 155700 2135037300 54200 54200 54200 54200 0
280 20241209 155600 2135037300 54200 54200 54200 54200 0
281 20241209 155500 2135037300 54200 54200 54200 54200 0
282 20241209 155400 2135037300 54200 54200 54200 54200 0
283 20241209 155300 2135037300 54200 54200 54200 54200 0
284 20241209 155200 2135037300 54200 54200 54200 54200 0
285 20241209 155100 2135037300 54200 54200 54200 54200 0
286 20241209 155000 2135037300 54200 54200 54200 54200 0
287 20241209 154900 2135037300 54200 54200 54200 54200 0
288 20241209 154800 2135037300 54200 54200 54200 54200 0
289 20241209 154700 2135037300 54200 54200 54200 54200 0
290 20241209 154600 2135037300 54200 54200 54200 54200 0
291 20241209 154500 2135037300 54200 54200 54200 54200 0
292 20241209 154400 2135037300 54200 54200 54200 54200 0
293 20241209 154300 2135037300 54200 54200 54200 54200 0
294 20241209 154200 2135037300 54200 54200 54200 54200 0
295 20241209 154100 2135037300 54200 54200 54200 54200 0
296 20241209 154000 2135037300 54200 54200 54200 54200 0
297 20241209 153900 2135037300 54200 54200 54200 54200 0
298 20241209 153800 2135037300 54200 54200 54200 54200 0
299 20241209 153700 2135037300 54200 54200 54200 54200 0
300 20241209 153600 2135037300 54200 54200 54200 54200 0
301 20241209 153500 2135037300 54200 54200 54200 54200 0
302 20241209 153400 2135037300 54200 54200 54200 54200 2569
303 20241209 153300 2135037300 54200 54200 54200 54200 0
304 20241209 153200 2135037300 54200 54200 54200 54200 0
305 20241209 153100 2135037300 54200 54200 54200 54200 0
306 20241209 153000 2135037300 54200 54200 54200 54200 2569
307 20241209 152900 1995797500 54700 54700 54700 54700 0
308 20241209 152800 1995797500 54700 54700 54700 54700 0
309 20241209 152700 1995797500 54700 54700 54700 54700 0
310 20241209 152600 1995797500 54700 54700 54700 54700 0
311 20241209 152500 1995797500 54700 54700 54700 54700 0
312 20241209 152400 1995797500 54700 54700 54700 54700 0
313 20241209 152300 1995797500 54700 54700 54700 54700 0
314 20241209 152200 1995797500 54700 54700 54700 54700 0
315 20241209 152100 1995797500 54700 54700 54700 54700 0
316 20241209 152000 1995797500 54700 54700 54700 54700 0
317 20241209 151900 1995797500 54700 54700 54700 54500 55
318 20241209 151800 1992795600 54600 54600 54600 54600 28
319 20241209 151700 1991266800 54500 54500 54700 54400 129
320 20241209 151600 1984239000 54700 54700 54700 54700 151
321 20241209 151500 1975979300 54400 54700 54900 54300 3477
322 20241209 151400 1786748100 54800 54800 54800 54700 190
323 20241209 151300 1776336500 54800 54800 54900 54800 65
324 20241209 151200 1772773500 54900 54900 54900 54900 72
325 20241209 151100 1768820700 54800 54900 54900 54800 232
326 20241209 151000 1756085300 54900 54900 54900 54900 354
327 20241209 150900 1736650700 55000 55000 55000 55000 38
328 20241209 150800 1734560700 55000 54900 55000 54900 104
329 20241209 150700 1728844500 55000 55000 55000 54900 64
330 20241209 150600 1725324800 55000 55000 55100 55000 94
331 20241209 150500 1720154700 55000 55000 55000 54900 71
332 20241209 150400 1716254100 55000 55100 55100 55000 72
333 20241209 150300 1712293900 55100 55100 55100 55100 39
334 20241209 150200 1710145000 55100 55100 55100 55000 173
335 20241209 150100 1700617700 55000 55000 55000 55000 71
336 20241209 150000 1696712700 55100 55000 55200 55000 85
337 20241209 145900 1692030400 55000 55100 55100 55000 76
338 20241209 145800 1687842900 55000 55000 55100 54900 150
339 20241209 145700 1679585000 55000 55000 55000 55000 230
340 20241209 145600 1666935000 55100 55100 55100 55000 59
341 20241209 145500 1663685600 55000 55100 55100 55000 132
342 20241209 145400 1656420400 55000 55000 55100 55000 175
343 20241209 145300 1646787200 55000 55000 55000 55000 22
344 20241209 145200 1645577200 55000 55000 55000 55000 87
345 20241209 145100 1640792200 55000 55000 55100 55000 252
346 20241209 145000 1626921000 55200 55000 55200 55000 85
347 20241209 144900 1622235100 55000 55000 55100 55000 316
348 20241209 144800 1604852500 55000 55000 55000 55000 62
349 20241209 144700 1601442500 55000 55000 55000 55000 218
350 20241209 144600 1589452500 55000 55000 55000 55000 21
351 20241209 144500 1588297500 55000 55100 55100 55000 268
352 20241209 144400 1573530800 55100 55100 55200 55100 184
353 20241209 144300 1563392300 55100 55100 55100 55100 56
354 20241209 144200 1560306700 55100 55100 55100 55100 1
355 20241209 144100 1560251600 55100 55100 55100 55100 14
356 20241209 144000 1559480200 55200 55100 55200 55100 143
357 20241209 143900 1551593800 55100 55100 55100 55100 35
358 20241209 143800 1549665300 55100 55100 55100 55100 43
359 20241209 143700 1547296000 55100 55100 55200 55100 112
360 20241209 143600 1541123100 55100 55100 55100 55100 58
361 20241209 143500 1537927300 55100 55200 55200 55100 3
362 20241209 143400 1537761900 55100 55100 55100 55100 55
363 20241209 143300 1534731400 55100 55100 55100 55100 70
364 20241209 143200 1530874400 55100 55100 55100 55100 136
365 20241209 143100 1523380800 55100 55100 55100 55100 55
366 20241209 143000 1520350300 55200 55200 55200 55200 133
367 20241209 142900 1513008700 55200 55200 55300 55200 81
368 20241209 142800 1508535500 55300 55200 55300 55200 67
369 20241209 142700 1504836000 55200 55200 55300 55200 48
370 20241209 142600 1502186300 55200 55200 55200 55200 72
371 20241209 142500 1498211900 55200 55200 55200 55200 42
372 20241209 142400 1495893500 55200 55200 55300 55200 26
373 20241209 142300 1494457400 55300 55300 55300 55200 49
374 20241209 142200 1491751800 55300 55300 55300 55300 16
375 20241209 142100 1490867000 55400 55300 55400 55300 146
376 20241209 142000 1482782900 55300 55400 55400 55200 156
377 20241209 141900 1474149800 55300 55400 55400 55300 27
378 20241209 141800 1472655600 55400 55300 55400 55300 172
379 20241209 141700 1463134800 55300 55300 55400 55300 61
380 20241209 141600 1459761200 55300 55300 55300 55300 30
381 20241209 141500 1458102200 55300 55200 55300 55200 57
382 20241209 141400 1454950300 55200 55200 55300 55200 75
383 20241209 141300 1450804500 55200 55300 55300 55200 73
384 20241209 141200 1446770800 55200 55400 55400 55200 69
385 20241209 141100 1442961800 55200 55300 55300 55200 48
386 20241209 141000 1440307600 55300 55300 55400 55200 62
387 20241209 140900 1436878900 55200 55200 55200 55200 47
388 20241209 140800 1434284500 55300 55300 55400 55300 45
389 20241209 140700 1431795800 55200 55200 55400 55200 68
390 20241209 140600 1428037900 55200 55300 55300 55200 71
391 20241209 140500 1424114600 55300 55300 55300 55300 14
392 20241209 140400 1423340400 55200 55300 55300 55200 51
393 20241209 140300 1420520300 55200 55300 55400 55200 226
394 20241209 140200 1408038000 55400 55300 55400 55300 68
395 20241209 140100 1404277400 55200 55200 55300 55200 26
396 20241209 140000 1402840000 55300 55300 55300 55300 77
397 20241209 135900 1398581900 55300 55300 55300 55300 70
398 20241209 135800 1394710900 55400 55400 55400 55400 3
399 20241209 135700 1394544700 55400 55400 55400 55400 56
400 20241209 135600 1391442300 55400 55500 55500 55400 53
401 20241209 135500 1388504900 55500 55500 55500 55500 58
402 20241209 135400 1385285900 55300 55500 55600 55300 81
403 20241209 135300 1380790700 55300 55300 55500 55300 94
404 20241209 135200 1375583500 55300 55300 55400 55300 105
405 20241209 135100 1369770900 55300 55400 55400 55300 46
406 20241209 135000 1367223000 55300 55300 55300 55300 20
407 20241209 134900 1366117000 55300 55300 55400 55300 71
408 20241209 134800 1362186600 55300 55400 55400 55300 58
409 20241209 134700 1358975100 55300 55300 55400 55300 59
410 20241209 134600 1355708300 55300 55300 55300 55300 4
411 20241209 134500 1355487100 55300 55300 55400 55300 86
412 20241209 134400 1350727200 55300 55400 55400 55300 45
413 20241209 134300 1348234400 55400 55400 55400 55400 26
414 20241209 134200 1346794000 55400 55400 55400 55400 71
415 20241209 134100 1342860600 55400 55400 55500 55400 61
416 20241209 134000 1339480700 55500 55500 55500 55400 47
417 20241209 133900 1336872400 55500 55500 55500 55500 31
418 20241209 133800 1335151900 55500 55500 55500 55500 16
419 20241209 133700 1334263900 55700 55400 55700 55400 141
420 20241209 133600 1326435500 55400 55400 55400 55400 60
421 20241209 133500 1323111500 55400 55500 55500 55400 43
422 20241209 133400 1320728000 55500 55600 55600 55500 59
423 20241209 133300 1317453000 55400 55500 55500 55400 79
424 20241209 133200 1313072300 55400 55500 55500 55400 71
425 20241209 133100 1309134800 55400 55500 55500 55400 18
426 20241209 133000 1308137300 55400 55400 55500 55400 147
427 20241209 132900 1299984500 55400 55400 55400 55400 2
428 20241209 132800 1299873700 55400 55400 55500 55400 67
429 20241209 132700 1296160700 55400 55500 55500 55400 45
430 20241209 132600 1293663600 55400 55500 55500 55400 97
431 20241209 132500 1288281600 55500 55600 55600 55500 72
432 20241209 132400 1284285500 55600 55600 55600 55600 10
433 20241209 132300 1283729500 55500 55500 55600 55500 78
434 20241209 132200 1279398600 55600 55500 55600 55500 42
435 20241209 132100 1277063600 55500 55600 55700 55500 90
436 20241209 132000 1272063100 55600 55600 55600 55600 2
437 20241209 131900 1271951900 55600 55500 55700 55500 214
438 20241209 131800 1260042200 55600 55600 55600 55600 82
439 20241209 131700 1255483000 55700 55700 55700 55700 83
440 20241209 131600 1250859900 55700 55700 55700 55700 111
441 20241209 131500 1244677200 55900 55900 55900 55900 9
442 20241209 131400 1244174100 55700 55900 55900 55700 87
443 20241209 131300 1239323700 55900 55500 55900 55500 224
444 20241209 131200 1226833000 55700 55700 55700 55700 82
445 20241209 131100 1222265600 55500 55600 55600 55500 197
446 20241209 131000 1211323900 55500 55700 55700 55500 44
447 20241209 130900 1208877600 55500 55500 55500 55500 22
448 20241209 130800 1207656600 55500 55500 55600 55500 70
449 20241209 130700 1203767500 55500 55500 55800 55500 86
450 20241209 130600 1198984500 55600 55400 55600 55400 55
451 20241209 130500 1195929300 55400 55400 55400 55400 2
452 20241209 130400 1195818500 55700 55700 55700 55200 883
453 20241209 130300 1146829400 55700 55700 55700 55700 43
454 20241209 130200 1144434300 55700 55700 55700 55700 20
455 20241209 130100 1143320300 55700 55800 55800 55700 131
456 20241209 130000 1136015000 55800 55800 55900 55800 15
457 20241209 125900 1135177900 55800 55800 56000 55800 23
458 20241209 125800 1133893500 55800 55900 55900 55800 20
459 20241209 125700 1132775900 55700 55700 55700 55700 44
460 20241209 125600 1130325100 55700 55700 55800 55700 175
461 20241209 125500 1120574500 55800 55800 55900 55800 41
462 20241209 125400 1118284600 55800 55900 55900 55800 44
463 20241209 125300 1115829200 55800 55900 55900 55800 59
464 20241209 125200 1112534100 55900 55900 55900 55900 17
465 20241209 125100 1111583800 55900 55900 55900 55900 2
466 20241209 125000 1111472000 55900 55900 55900 55900 44
467 20241209 124900 1109012400 56100 56100 56100 55900 45
468 20241209 124800 1106490900 55900 55900 55900 55900 2
469 20241209 124700 1106379100 55900 55900 56000 55900 62
470 20241209 124600 1102911900 55800 56000 56000 55800 256
471 20241209 124500 1088603400 55900 55900 55900 55900 38
472 20241209 124400 1086479200 55800 55900 55900 55800 42
473 20241209 124300 1084132800 55900 55900 55900 55900 2
474 20241209 124200 1084021000 55900 55900 56000 55900 50
475 20241209 124100 1081222700 55900 55900 55900 55900 7
476 20241209 124000 1080831400 55900 55900 55900 55900 46
477 20241209 123900 1078260000 55900 56100 56100 55900 48
478 20241209 123800 1075570800 55900 55900 55900 55900 3
479 20241209 123700 1075403100 55900 55900 55900 55900 43
480 20241209 123600 1072999400 55900 55900 55900 55900 1
481 20241209 123500 1072943500 55900 55900 55900 55900 16
482 20241209 123400 1072049100 55900 55900 55900 55900 2
483 20241209 123300 1071937300 55900 56000 56000 55900 46
484 20241209 123200 1069365500 56100 55800 56100 55800 80
485 20241209 123100 1064886300 55800 55800 55800 55800 34
486 20241209 123000 1062989100 55800 56000 56000 55800 22
487 20241209 122900 1061759300 55900 55900 55900 55900 0
488 20241209 122800 1061759300 55900 55900 55900 55900 27
489 20241209 122700 1060250000 55900 55900 55900 55900 16
490 20241209 122600 1059355600 55900 55700 56100 55700 32
491 20241209 122500 1057566600 55700 55700 55700 55700 16
492 20241209 122400 1056675400 56000 55900 56000 55600 109
493 20241209 122300 1050590000 55600 55700 55900 55600 122
494 20241209 122200 1043780800 55700 55700 55700 55700 13
495 20241209 122100 1043056700 55700 55700 55700 55700 4
496 20241209 122000 1042833900 55700 55700 56100 55700 45
497 20241209 121900 1040327000 55700 55900 55900 55700 907
498 20241209 121800 989667200 55900 55900 55900 55900 18
499 20241209 121700 988661000 55900 56000 56100 55900 34
500 20241209 121600 986755400 56100 55900 56100 55900 54
501 20241209 121500 983732800 55900 55900 55900 55900 16
502 20241209 121400 982838400 55900 55900 55900 55900 1
503 20241209 121300 982782500 55900 56100 56100 55900 79
504 20241209 121200 978352600 56100 56100 56100 56100 2
505 20241209 121100 978240400 56100 56100 56100 56100 17
506 20241209 121000 977286700 56100 56100 56100 56100 14
507 20241209 120900 976501300 56100 56000 56100 56000 34
508 20241209 120800 974594300 56100 56000 56100 56000 30
509 20241209 120700 972913000 56000 56100 56100 56000 13
510 20241209 120600 972183900 55900 56000 56100 55900 57
511 20241209 120500 968992300 56100 55900 56100 55900 52
512 20241209 120400 966078300 55800 55800 55800 55800 3
513 20241209 120300 965910900 55800 55800 55800 55800 294
514 20241209 120200 949505700 56100 55700 56100 55700 302
515 20241209 120100 932573600 55700 56000 56000 55700 17
516 20241209 120000 931626100 56000 55800 56000 55800 37
517 20241209 115900 929556900 55800 55900 55900 55800 111
518 20241209 115800 923356600 55900 55900 55900 55900 16
519 20241209 115700 922462200 55900 55900 55900 55900 2
520 20241209 115600 922350400 55900 56000 56000 55900 39
521 20241209 115500 920168300 56000 55900 56000 55900 15
522 20241209 115400 919329700 55900 55900 56100 55700 193
523 20241209 115300 908540100 55900 55600 55900 55600 35
524 20241209 115200 906589400 55600 55800 55800 55100 1324
525 20241209 115100 833154200 55800 55800 55800 55800 85
526 20241209 115000 828411200 55800 55800 55800 55800 113
527 20241209 114900 822105800 55800 55900 55900 55800 105
528 20241209 114800 816237600 55900 55900 55900 55900 14
529 20241209 114700 815455000 55900 55900 55900 55900 11
530 20241209 114600 814840100 56000 56100 56100 56000 617
531 20241209 114500 780288000 56000 56000 56000 56000 44
532 20241209 114400 777824000 56000 56100 56100 56000 224
533 20241209 114300 765259300 56100 56100 56100 56100 166
534 20241209 114200 755946700 56200 56200 56200 56100 56
535 20241209 114100 752801700 56200 56200 56300 56200 26
536 20241209 114000 751339500 56200 56200 56200 56200 11
537 20241209 113900 750721300 56200 56200 56200 56100 85
538 20241209 113800 745945600 56100 56100 56100 56100 71
539 20241209 113700 741962500 56100 56100 56100 56100 17
540 20241209 113600 741008800 56100 56100 56100 56100 15
541 20241209 113500 740167300 56100 56100 56100 56100 31
542 20241209 113400 738428200 56100 56200 56200 56100 17
543 20241209 113300 737474400 56100 56100 56100 56100 1
544 20241209 113200 737418300 56100 56200 56200 56100 48
545 20241209 113100 734725100 56100 56300 56300 56100 826
546 20241209 113000 688336100 56300 56300 56300 56300 12
547 20241209 112900 687660500 56300 56400 56400 56300 15
548 20241209 112800 686815900 56400 56400 56400 56400 6
549 20241209 112700 686477500 56300 56400 56400 56300 18
550 20241209 112600 685462500 56400 56400 56400 56400 93
551 20241209 112500 680217300 56300 56300 56300 56300 137
552 20241209 112400 672504200 56300 56300 56300 56300 22
553 20241209 112300 671265600 56300 56300 56300 56300 3
554 20241209 112200 671096700 56300 56300 56300 56300 95
555 20241209 112100 665748200 56400 56400 56400 56400 32
556 20241209 112000 663943400 56500 56500 56500 56500 101
557 20241209 111900 658236900 56400 56400 56400 56400 15
558 20241209 111800 657390900 56400 56300 56400 56300 37
559 20241209 111700 655304500 56400 56400 56400 56400 10
560 20241209 111600 654740500 56400 56400 56400 56400 2
561 20241209 111500 654627700 56400 56500 56500 56400 158
562 20241209 111400 645713100 56500 56600 56600 56500 43
563 20241209 111300 643283400 56500 56500 56500 56500 5
564 20241209 111200 643000900 56500 56400 56500 56400 34
565 20241209 111100 641080100 56400 56400 56500 56400 35
566 20241209 111000 639105600 56500 56400 56500 56400 107
567 20241209 110900 633062700 56400 56400 56400 56400 19
568 20241209 110800 631991100 56500 56500 56500 56500 54
569 20241209 110700 628940100 56500 56500 56500 56500 17
570 20241209 110600 627979600 56500 56500 56500 56500 5
571 20241209 110500 627697100 56500 56500 56500 56500 14
572 20241209 110400 626906100 56500 56500 56500 56500 29
573 20241209 110300 625267600 56500 56500 56600 56500 34
574 20241209 110200 623346400 56500 56500 56600 56500 66
575 20241209 110100 619617200 56500 56500 56600 56500 33
576 20241209 110000 617752600 56500 56500 56600 56500 48
577 20241209 105900 615040400 56600 56500 56600 56500 41
578 20241209 105800 612720300 56500 56600 56600 56500 21
579 20241209 105700 611533500 56600 56600 56600 56600 296
580 20241209 105600 594779900 56600 56600 56600 56600 25
581 20241209 105500 593364900 56600 56600 56600 56600 35
582 20241209 105400 591383900 56600 56700 56700 56600 38
583 20241209 105300 589230200 56700 56700 56800 56700 97
584 20241209 105200 583730100 56700 56700 56800 56700 36
585 20241209 105100 581688700 56700 56700 56700 56700 4
586 20241209 105000 581461900 56700 56700 56700 56700 44
587 20241209 104900 578967100 56700 56700 56800 56700 10
588 20241209 104800 578399600 56700 56700 56700 56700 30
589 20241209 104700 576698600 56700 56700 56700 56700 41
590 20241209 104600 574373900 56800 56700 56800 56700 34
591 20241209 104500 572446000 56700 56700 56800 56700 18
592 20241209 104400 571425200 56700 56700 56700 56700 29
593 20241209 104300 569780900 56700 56800 56800 56700 17
594 20241209 104200 568816700 56800 56800 56800 56800 54
595 20241209 104100 565749500 56800 56900 56900 56800 15
596 20241209 104000 564897400 56800 56800 56800 56800 72
597 20241209 103900 560807800 56800 56800 56800 56800 8
598 20241209 103800 560353400 56700 56700 56700 56700 14
599 20241209 103700 559559600 56800 56800 56800 56700 32
600 20241209 103600 557742200 56800 56800 56800 56800 23
601 20241209 103500 556435800 56800 56800 56800 56800 14
602 20241209 103400 555640600 56800 56800 56800 56800 2
603 20241209 103300 555527000 56900 56900 56900 56900 32
604 20241209 103200 553706200 56900 56900 56900 56900 3
605 20241209 103100 553535500 56900 56900 56900 56900 17
606 20241209 103000 552568200 56900 56900 56900 56900 52
607 20241209 102900 549609400 56900 56900 56900 56900 2
608 20241209 102800 549495600 56900 57100 57100 56900 15
609 20241209 102700 548641900 57100 57000 57100 56900 24
610 20241209 102600 547275800 57100 57100 57200 57100 49
611 20241209 102500 544477600 57100 57100 57100 57100 2
612 20241209 102400 544363400 57100 57100 57100 57100 14
613 20241209 102300 543564000 57200 57200 57200 57100 68
614 20241209 102200 539678500 57100 57100 57100 57100 49
615 20241209 102100 536880600 57100 57000 57100 56800 148
616 20241209 102000 528443900 56800 56800 56800 56800 51
617 20241209 101900 525547100 57000 56800 57000 56800 114
618 20241209 101800 519057700 56800 56800 56800 56800 14
619 20241209 101700 518262500 56800 56800 56800 56800 2
620 20241209 101600 518148900 56800 56800 56800 56800 41
621 20241209 101500 515820100 57000 56800 57000 56800 6
622 20241209 101400 515478700 56800 57000 57000 56800 184
623 20241209 101300 505008800 56900 57000 57000 56900 673
624 20241209 101200 466697200 57000 57100 57100 57000 16
625 20241209 101100 465784900 57000 57000 57000 57000 14
626 20241209 101000 464986900 57100 57000 57100 57000 94
627 20241209 100900 459619900 57000 57000 57000 57000 42
628 20241209 100800 457225900 57000 56900 57000 56900 3
629 20241209 100700 457055100 57000 57000 57000 57000 13
630 20241209 100600 456314100 57000 57000 57000 57000 42
631 20241209 100500 453920100 57000 57000 57000 57000 3
632 20241209 100400 453749100 57000 57000 57100 57000 33
633 20241209 100300 451868000 57000 57100 57200 57000 31
634 20241209 100200 450099500 57100 57200 57200 57100 50
635 20241209 100100 447243600 57100 57100 57100 57100 16
636 20241209 100000 446330000 57100 57100 57100 57100 4
637 20241209 095900 446101600 57100 57200 57300 57100 21
638 20241209 095800 444901700 57200 57200 57200 57100 8
639 20241209 095700 444444400 57200 57300 57300 57200 25
640 20241209 095600 443013600 57300 57100 57300 57100 58
641 20241209 095500 439697400 57200 57200 57200 57200 54
642 20241209 095400 436608600 57200 57100 57200 57000 27
643 20241209 095300 435067900 57100 57200 57200 57000 16
644 20241209 095200 434155300 57100 57100 57200 57100 108
645 20241209 095100 427988200 57100 57100 57100 57000 22
646 20241209 095000 426732200 57100 57000 57100 57000 302
647 20241209 094900 409514700 56900 56900 57000 56900 43
648 20241209 094800 407067900 57000 57000 57000 56900 6
649 20241209 094700 406726200 56900 57000 57000 56900 15
650 20241209 094600 405872600 57000 57000 57000 56900 5
651 20241209 094500 405587800 56900 57000 57000 56800 45
652 20241209 094400 403028400 56900 56800 56900 56800 211
653 20241209 094300 391031400 56900 56900 56900 56900 3
654 20241209 094200 390860700 56900 57000 57000 56800 25
655 20241209 094100 389439500 57000 57000 57000 56900 8
656 20241209 094000 388983900 57000 56900 57100 56900 61
657 20241209 093900 385510400 56900 56800 56900 56800 29
658 20241209 093800 383862900 56800 56900 56900 56800 33
659 20241209 093700 381988000 56900 57100 57100 56900 30
660 20241209 093600 380279500 57100 56800 57100 56800 6
661 20241209 093500 379937800 56800 57100 57100 56800 118
662 20241209 093400 373231100 57100 57100 57100 57000 11
663 20241209 093300 372603200 57100 57000 57100 57000 23
664 20241209 093200 371291800 57000 56900 57100 56900 66
665 20241209 093100 367534900 56900 56700 56900 56700 49
666 20241209 093000 364752700 56800 56700 56800 56700 84
667 20241209 092900 359982500 56800 56800 56800 56700 250
668 20241209 092800 345807100 56700 57000 57000 56700 113
669 20241209 092700 339389200 56800 56800 57000 56700 135
670 20241209 092600 331721000 56900 56900 56900 56800 22
671 20241209 092500 330470900 56900 57000 57000 56800 359
672 20241209 092400 310046700 56900 57000 57100 56900 564
673 20241209 092300 277900700 57000 57200 57200 57000 155
674 20241209 092200 269053200 57200 57100 57200 57000 107
675 20241209 092100 262952700 57300 57000 57300 57000 103
676 20241209 092000 257080800 57000 57000 57100 57000 58
677 20241209 091900 253773700 57000 57300 57300 57000 245
678 20241209 091800 239798000 57100 57300 57300 57100 10
679 20241209 091700 239225800 57300 57400 57400 57100 99
680 20241209 091600 233570200 57400 57100 57400 57100 4
681 20241209 091500 233340900 57100 57400 57400 57100 301
682 20241209 091400 216145400 57500 57300 57500 57300 102
683 20241209 091300 210290800 57300 57300 57300 57100 117
684 20241209 091200 203598100 57300 57300 57400 57200 38
685 20241209 091100 201420100 57300 57300 57300 57200 152
686 20241209 091000 192725400 57300 57000 57300 57000 103
687 20241209 090900 186853800 57100 57200 57400 57100 255
688 20241209 090800 172281600 57400 57300 57400 57300 135
689 20241209 090700 164543700 57300 57100 57300 57000 175
690 20241209 090600 154547100 57100 57100 57100 57000 183
691 20241209 090500 144115100 57100 57000 57100 56900 68
692 20241209 090400 140239800 57100 57300 57300 57000 51
693 20241209 090300 137329000 56900 57400 57400 56900 661
694 20241209 090200 99600700 57300 57700 57700 57000 861
695 20241209 090100 50250400 57800 58200 58200 57400 468
696 20241209 090000 23247000 58300 58400 58400 57800 400