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

698
180640/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203600,3980095000,76100,76100,76100,76100,6902
20241209,203500,3980095000,76100,76100,76100,76100,0
20241209,203400,3980095000,76100,76100,76100,76100,0
20241209,203300,3980095000,76100,76100,76100,76100,0
20241209,203200,3980095000,76100,76100,76100,76100,0
20241209,203100,3980095000,76100,76100,76100,76100,0
20241209,203000,3980095000,76100,76100,76100,76100,0
20241209,202900,3980095000,76100,76100,76100,76100,0
20241209,202800,3980095000,76100,76100,76100,76100,0
20241209,202700,3980095000,76100,76100,76100,76100,0
20241209,202600,3980095000,76100,76100,76100,76100,0
20241209,202500,3980095000,76100,76100,76100,76100,0
20241209,202400,3980095000,76100,76100,76100,76100,0
20241209,202300,3980095000,76100,76100,76100,76100,0
20241209,202200,3980095000,76100,76100,76100,76100,0
20241209,202100,3980095000,76100,76100,76100,76100,0
20241209,202000,3980095000,76100,76100,76100,76100,0
20241209,201900,3980095000,76100,76100,76100,76100,0
20241209,201800,3980095000,76100,76100,76100,76100,0
20241209,201700,3980095000,76100,76100,76100,76100,0
20241209,201600,3980095000,76100,76100,76100,76100,0
20241209,201500,3980095000,76100,76100,76100,76100,0
20241209,201400,3980095000,76100,76100,76100,76100,0
20241209,201300,3980095000,76100,76100,76100,76100,0
20241209,201200,3980095000,76100,76100,76100,76100,0
20241209,201100,3980095000,76100,76100,76100,76100,0
20241209,201000,3980095000,76100,76100,76100,76100,0
20241209,200900,3980095000,76100,76100,76100,76100,0
20241209,200800,3980095000,76100,76100,76100,76100,0
20241209,200700,3980095000,76100,76100,76100,76100,0
20241209,200600,3980095000,76100,76100,76100,76100,6902
20241209,200500,3980095000,76100,76100,76100,76100,0
20241209,200400,3980095000,76100,76100,76100,76100,0
20241209,200300,3980095000,76100,76100,76100,76100,0
20241209,200200,3980095000,76100,76100,76100,76100,0
20241209,200100,3980095000,76100,76100,76100,76100,0
20241209,200000,3980095000,76100,76100,76100,76100,0
20241209,195900,3980095000,76100,76100,76100,76100,0
20241209,195800,3980095000,76100,76100,76100,76100,0
20241209,195700,3980095000,76100,76100,76100,76100,0
20241209,195600,3980095000,76100,76100,76100,76100,0
20241209,195500,3980095000,76100,76100,76100,76100,0
20241209,195400,3980095000,76100,76100,76100,76100,0
20241209,195300,3980095000,76100,76100,76100,76100,0
20241209,195200,3980095000,76100,76100,76100,76100,0
20241209,195100,3980095000,76100,76100,76100,76100,0
20241209,195000,3980095000,76100,76100,76100,76100,0
20241209,194900,3980095000,76100,76100,76100,76100,0
20241209,194800,3980095000,76100,76100,76100,76100,0
20241209,194700,3980095000,76100,76100,76100,76100,0
20241209,194600,3980095000,76100,76100,76100,76100,0
20241209,194500,3980095000,76100,76100,76100,76100,0
20241209,194400,3980095000,76100,76100,76100,76100,0
20241209,194300,3980095000,76100,76100,76100,76100,0
20241209,194200,3980095000,76100,76100,76100,76100,0
20241209,194100,3980095000,76100,76100,76100,76100,0
20241209,194000,3980095000,76100,76100,76100,76100,0
20241209,193900,3980095000,76100,76100,76100,76100,0
20241209,193800,3980095000,76100,76100,76100,76100,0
20241209,193700,3980095000,76100,76100,76100,76100,0
20241209,193600,3980095000,76100,76100,76100,76100,6902
20241209,193500,3980095000,76100,76100,76100,76100,0
20241209,193400,3980095000,76100,76100,76100,76100,0
20241209,193300,3980095000,76100,76100,76100,76100,0
20241209,193200,3980095000,76100,76100,76100,76100,0
20241209,193100,3980095000,76100,76100,76100,76100,0
20241209,193000,3980095000,76100,76100,76100,76100,0
20241209,192900,3980095000,76100,76100,76100,76100,0
20241209,192800,3980095000,76100,76100,76100,76100,0
20241209,192700,3980095000,76100,76100,76100,76100,0
20241209,192600,3980095000,76100,76100,76100,76100,0
20241209,192500,3980095000,76100,76100,76100,76100,0
20241209,192400,3980095000,76100,76100,76100,76100,0
20241209,192300,3980095000,76100,76100,76100,76100,0
20241209,192200,3980095000,76100,76100,76100,76100,0
20241209,192100,3980095000,76100,76100,76100,76100,0
20241209,192000,3980095000,76100,76100,76100,76100,0
20241209,191900,3980095000,76100,76100,76100,76100,0
20241209,191800,3980095000,76100,76100,76100,76100,0
20241209,191700,3980095000,76100,76100,76100,76100,0
20241209,191600,3980095000,76100,76100,76100,76100,0
20241209,191500,3980095000,76100,76100,76100,76100,0
20241209,191400,3980095000,76100,76100,76100,76100,0
20241209,191300,3980095000,76100,76100,76100,76100,0
20241209,191200,3980095000,76100,76100,76100,76100,0
20241209,191100,3980095000,76100,76100,76100,76100,0
20241209,191000,3980095000,76100,76100,76100,76100,0
20241209,190900,3980095000,76100,76100,76100,76100,0
20241209,190800,3980095000,76100,76100,76100,76100,0
20241209,190700,3980095000,76100,76100,76100,76100,0
20241209,190600,3980095000,76100,76100,76100,76100,6902
20241209,190500,3980095000,76100,76100,76100,76100,0
20241209,190400,3980095000,76100,76100,76100,76100,0
20241209,190300,3980095000,76100,76100,76100,76100,0
20241209,190200,3980095000,76100,76100,76100,76100,0
20241209,190100,3980095000,76100,76100,76100,76100,0
20241209,190000,3980095000,76100,76100,76100,76100,0
20241209,185900,3980095000,76100,76100,76100,76100,0
20241209,185800,3980095000,76100,76100,76100,76100,0
20241209,185700,3980095000,76100,76100,76100,76100,0
20241209,185600,3980095000,76100,76100,76100,76100,0
20241209,185500,3980095000,76100,76100,76100,76100,0
20241209,185400,3980095000,76100,76100,76100,76100,0
20241209,185300,3980095000,76100,76100,76100,76100,0
20241209,185200,3980095000,76100,76100,76100,76100,0
20241209,185100,3980095000,76100,76100,76100,76100,0
20241209,185000,3980095000,76100,76100,76100,76100,0
20241209,184900,3980095000,76100,76100,76100,76100,0
20241209,184800,3980095000,76100,76100,76100,76100,0
20241209,184700,3980095000,76100,76100,76100,76100,0
20241209,184600,3980095000,76100,76100,76100,76100,0
20241209,184500,3980095000,76100,76100,76100,76100,0
20241209,184400,3980095000,76100,76100,76100,76100,0
20241209,184300,3980095000,76100,76100,76100,76100,0
20241209,184200,3980095000,76100,76100,76100,76100,0
20241209,184100,3980095000,76100,76100,76100,76100,0
20241209,184000,3980095000,76100,76100,76100,76100,0
20241209,183900,3980095000,76100,76100,76100,76100,0
20241209,183800,3980095000,76100,76100,76100,76100,0
20241209,183700,3980095000,76100,76100,76100,76100,0
20241209,183600,3980095000,76100,76100,76100,76100,6902
20241209,183500,3980095000,76100,76100,76100,76100,0
20241209,183400,3980095000,76100,76100,76100,76100,0
20241209,183300,3980095000,76100,76100,76100,76100,0
20241209,183200,3980095000,76100,76100,76100,76100,0
20241209,183100,3980095000,76100,76100,76100,76100,0
20241209,183000,3980095000,76100,76100,76100,76100,0
20241209,182900,3980095000,76100,76100,76100,76100,0
20241209,182800,3980095000,76100,76100,76100,76100,0
20241209,182700,3980095000,76100,76100,76100,76100,0
20241209,182600,3980095000,76100,76100,76100,76100,0
20241209,182500,3980095000,76100,76100,76100,76100,0
20241209,182400,3980095000,76100,76100,76100,76100,0
20241209,182300,3980095000,76100,76100,76100,76100,0
20241209,182200,3980095000,76100,76100,76100,76100,0
20241209,182100,3980095000,76100,76100,76100,76100,0
20241209,182000,3980095000,76100,76100,76100,76100,0
20241209,181900,3980095000,76100,76100,76100,76100,0
20241209,181800,3980095000,76100,76100,76100,76100,0
20241209,181700,3980095000,76100,76100,76100,76100,0
20241209,181600,3980095000,76100,76100,76100,76100,0
20241209,181500,3980095000,76100,76100,76100,76100,0
20241209,181400,3980095000,76100,76100,76100,76100,0
20241209,181300,3980095000,76100,76100,76100,76100,0
20241209,181200,3980095000,76100,76100,76100,76100,0
20241209,181100,3980095000,76100,76100,76100,76100,0
20241209,181000,3980095000,76100,76100,76100,76100,0
20241209,180900,3980095000,76100,76100,76100,76100,0
20241209,180800,3980095000,76100,76100,76100,76100,0
20241209,180700,3980095000,76100,76100,76100,76100,0
20241209,180600,3980095000,76100,76100,76100,76100,6902
20241209,180500,3980095000,76100,76100,76100,76100,0
20241209,180400,3980095000,76100,76100,76100,76100,0
20241209,180300,3980095000,76100,76100,76100,76100,0
20241209,180200,3980095000,76100,76100,76100,76100,0
20241209,180100,3980095000,76100,76100,76100,76100,0
20241209,180000,3980095000,76100,76100,76100,76100,0
20241209,175900,3980095000,76100,76100,76100,76100,0
20241209,175800,3980095000,76100,76100,76100,76100,0
20241209,175700,3980095000,76100,76100,76100,76100,0
20241209,175600,3980095000,76100,76100,76100,76100,0
20241209,175500,3980095000,76100,76100,76100,76100,0
20241209,175400,3980095000,76100,76100,76100,76100,0
20241209,175300,3980095000,76100,76100,76100,76100,0
20241209,175200,3980095000,76100,76100,76100,76100,0
20241209,175100,3980095000,76100,76100,76100,76100,0
20241209,175000,3980095000,76100,76100,76100,76100,0
20241209,174900,3980095000,76100,76100,76100,76100,0
20241209,174800,3980095000,76100,76100,76100,76100,0
20241209,174700,3980095000,76100,76100,76100,76100,0
20241209,174600,3980095000,76100,76100,76100,76100,0
20241209,174500,3980095000,76100,76100,76100,76100,0
20241209,174400,3980095000,76100,76100,76100,76100,0
20241209,174300,3980095000,76100,76100,76100,76100,0
20241209,174200,3980095000,76100,76100,76100,76100,0
20241209,174100,3980095000,76100,76100,76100,76100,0
20241209,174000,3980095000,76100,76100,76100,76100,0
20241209,173900,3980095000,76100,76100,76100,76100,0
20241209,173800,3980095000,76100,76100,76100,76100,0
20241209,173700,3980095000,76100,76100,76100,76100,0
20241209,173600,3980095000,76100,76100,76100,76100,6902
20241209,173500,3980095000,76100,76100,76100,76100,0
20241209,173400,3980095000,76100,76100,76100,76100,0
20241209,173300,3980095000,76100,76100,76100,76100,0
20241209,173200,3980095000,76100,76100,76100,76100,0
20241209,173100,3980095000,76100,76100,76100,76100,0
20241209,173000,3980095000,76100,76100,76100,76100,0
20241209,172900,3980095000,76100,76100,76100,76100,0
20241209,172800,3980095000,76100,76100,76100,76100,0
20241209,172700,3980095000,76100,76100,76100,76100,0
20241209,172600,3980095000,76100,76100,76100,76100,0
20241209,172500,3980095000,76100,76100,76100,76100,0
20241209,172400,3980095000,76100,76100,76100,76100,0
20241209,172300,3980095000,76100,76100,76100,76100,0
20241209,172200,3980095000,76100,76100,76100,76100,0
20241209,172100,3980095000,76100,76100,76100,76100,0
20241209,172000,3980095000,76100,76100,76100,76100,0
20241209,171900,3980095000,76100,76100,76100,76100,0
20241209,171800,3980095000,76100,76100,76100,76100,0
20241209,171700,3980095000,76100,76100,76100,76100,0
20241209,171600,3980095000,76100,76100,76100,76100,0
20241209,171500,3980095000,76100,76100,76100,76100,0
20241209,171400,3980095000,76100,76100,76100,76100,0
20241209,171300,3980095000,76100,76100,76100,76100,0
20241209,171200,3980095000,76100,76100,76100,76100,0
20241209,171100,3980095000,76100,76100,76100,76100,0
20241209,171000,3980095000,76100,76100,76100,76100,0
20241209,170900,3980095000,76100,76100,76100,76100,0
20241209,170800,3980095000,76100,76100,76100,76100,0
20241209,170700,3980095000,76100,76100,76100,76100,0
20241209,170600,3980095000,76100,76100,76100,76100,6902
20241209,170500,3980095000,76100,76100,76100,76100,0
20241209,170400,3980095000,76100,76100,76100,76100,0
20241209,170300,3980095000,76100,76100,76100,76100,0
20241209,170200,3980095000,76100,76100,76100,76100,0
20241209,170100,3980095000,76100,76100,76100,76100,0
20241209,170000,3980095000,76100,76100,76100,76100,0
20241209,165900,3980095000,76100,76100,76100,76100,0
20241209,165800,3980095000,76100,76100,76100,76100,0
20241209,165700,3980095000,76100,76100,76100,76100,0
20241209,165600,3980095000,76100,76100,76100,76100,0
20241209,165500,3980095000,76100,76100,76100,76100,0
20241209,165400,3980095000,76100,76100,76100,76100,0
20241209,165300,3980095000,76100,76100,76100,76100,0
20241209,165200,3980095000,76100,76100,76100,76100,0
20241209,165100,3980095000,76100,76100,76100,76100,0
20241209,165000,3980095000,76100,76100,76100,76100,0
20241209,164900,3980095000,76100,76100,76100,76100,0
20241209,164800,3980095000,76100,76100,76100,76100,0
20241209,164700,3980095000,76100,76100,76100,76100,0
20241209,164600,3980095000,76100,76100,76100,76100,0
20241209,164500,3980095000,76100,76100,76100,76100,0
20241209,164400,3980095000,76100,76100,76100,76100,0
20241209,164300,3980095000,76100,76100,76100,76100,0
20241209,164200,3980095000,76100,76100,76100,76100,0
20241209,164100,3980095000,76100,76100,76100,76100,0
20241209,164000,3980095000,76100,76100,76100,76100,0
20241209,163900,3980095000,76100,76100,76100,76100,0
20241209,163800,3980095000,76100,76100,76100,76100,0
20241209,163700,3980095000,76100,76100,76100,76100,0
20241209,163600,3980095000,76100,76100,76100,76100,6902
20241209,163500,3980095000,76100,76100,76100,76100,0
20241209,163400,3980095000,76100,76100,76100,76100,0
20241209,163300,3980095000,76100,76100,76100,76100,0
20241209,163200,3980095000,76100,76100,76100,76100,0
20241209,163100,3980095000,76100,76100,76100,76100,0
20241209,163000,3980095000,76100,76100,76100,76100,0
20241209,162900,3980095000,76100,76100,76100,76100,0
20241209,162800,3980095000,76100,76100,76100,76100,0
20241209,162700,3980095000,76100,76100,76100,76100,0
20241209,162600,3980095000,76100,76100,76100,76100,0
20241209,162500,3980095000,76100,76100,76100,76100,0
20241209,162400,3980095000,76100,76100,76100,76100,0
20241209,162300,3980095000,76100,76100,76100,76100,0
20241209,162200,3980095000,76100,76100,76100,76100,0
20241209,162100,3980095000,76100,76100,76100,76100,0
20241209,162000,3980095000,76100,76100,76100,76100,0
20241209,161900,3980095000,76100,76100,76100,76100,0
20241209,161800,3980095000,76100,76100,76100,76100,0
20241209,161700,3980095000,76100,76100,76100,76100,0
20241209,161600,3980095000,76100,76100,76100,76100,0
20241209,161500,3980095000,76100,76100,76100,76100,0
20241209,161400,3980095000,76100,76100,76100,76100,0
20241209,161300,3980095000,76100,76100,76100,76100,0
20241209,161200,3980095000,76100,76100,76100,76100,0
20241209,161100,3980095000,76100,76100,76100,76100,0
20241209,161000,3980095000,76100,76100,76100,76100,0
20241209,160900,3980095000,76100,76100,76100,76100,0
20241209,160800,3980095000,76100,76100,76100,76100,0
20241209,160700,3980095000,76100,76100,76100,76100,0
20241209,160600,3980095000,76100,76100,76100,76100,6902
20241209,160500,3980095000,76100,76100,76100,76100,0
20241209,160400,3980095000,76100,76100,76100,76100,0
20241209,160300,3980095000,76100,76100,76100,76100,0
20241209,160200,3980095000,76100,76100,76100,76100,0
20241209,160100,3980095000,76100,76100,76100,76100,0
20241209,160000,3980095000,76100,76100,76100,76100,0
20241209,155900,3980095000,76100,76100,76100,76100,0
20241209,155800,3980095000,76100,76100,76100,76100,0
20241209,155700,3980095000,76100,76100,76100,76100,0
20241209,155600,3980095000,76100,76100,76100,76100,0
20241209,155500,3980095000,76100,76100,76100,76100,0
20241209,155400,3980095000,76100,76100,76100,76100,0
20241209,155300,3980095000,76100,76100,76100,76100,0
20241209,155200,3980095000,76100,76100,76100,76100,0
20241209,155100,3980095000,76100,76100,76100,76100,0
20241209,155000,3980095000,76100,76100,76100,76100,0
20241209,154900,3980095000,76100,76100,76100,76100,0
20241209,154800,3980095000,76100,76100,76100,76100,0
20241209,154700,3980095000,76100,76100,76100,76100,0
20241209,154600,3980095000,76100,76100,76100,76100,0
20241209,154500,3980095000,76100,76100,76100,76100,0
20241209,154400,3980095000,76100,76100,76100,76100,0
20241209,154300,3980095000,76100,76100,76100,76100,0
20241209,154200,3980095000,76100,76100,76100,76100,0
20241209,154100,3980095000,76100,76100,76100,76100,0
20241209,154000,3980095000,76100,76100,76100,76100,0
20241209,153900,3980095000,76100,76100,76100,76100,0
20241209,153800,3980095000,76100,76100,76100,76100,0
20241209,153700,3980095000,76100,76100,76100,76100,0
20241209,153600,3980095000,76100,76100,76100,76100,6902
20241209,153500,3980095000,76100,76100,76100,76100,0
20241209,153400,3980095000,76100,76100,76100,76100,0
20241209,153300,3980095000,76100,76100,76100,76100,0
20241209,153200,3980095000,76100,76100,76100,76100,0
20241209,153100,3980095000,76100,76100,76100,76100,0
20241209,153000,3980095000,76100,76100,76100,76100,6902
20241209,152900,3454852800,76700,76700,76700,76700,0
20241209,152800,3454852800,76700,76700,76700,76700,0
20241209,152700,3454852800,76700,76700,76700,76700,0
20241209,152600,3454852800,76700,76700,76700,76700,0
20241209,152500,3454852800,76700,76700,76700,76700,0
20241209,152400,3454852800,76700,76700,76700,76700,0
20241209,152300,3454852800,76700,76700,76700,76700,0
20241209,152200,3454852800,76700,76700,76700,76700,0
20241209,152100,3454852800,76700,76700,76700,76700,0
20241209,152000,3454852800,76700,76700,76700,76700,0
20241209,151900,3454852800,76700,76700,76900,76700,121
20241209,151800,3445567900,76700,76700,77000,76700,317
20241209,151700,3421197900,76600,76700,76700,76600,68
20241209,151600,3415988400,76700,76800,77000,76600,125
20241209,151500,3406379200,76700,76800,77200,76700,857
20241209,151400,3340482300,76700,76600,77100,76600,796
20241209,151300,3279416200,76700,76600,76700,76500,79
20241209,151200,3273359100,76600,76800,76800,76600,106
20241209,151100,3265227900,76700,76800,76800,76700,20
20241209,151000,3263692700,76700,76800,76800,76700,72
20241209,150900,3258166000,76700,76600,76800,76600,20
20241209,150800,3256632000,76600,76900,76900,76600,287
20241209,150700,3234617300,77100,77100,77100,76700,30
20241209,150600,3232310700,76600,77200,77200,76600,978
20241209,150500,3157005700,77100,77200,77200,77100,218
20241209,150400,3140195700,77200,77200,77200,77200,14
20241209,150300,3139114900,77200,77100,77200,77100,18
20241209,150200,3137725700,77200,77200,77200,77200,22
20241209,150100,3136027300,77200,77200,77200,77200,57
20241209,150000,3131626900,77200,77200,77200,77200,42
20241209,145900,3128384500,77200,77200,77200,77200,18
20241209,145800,3126994900,77200,77200,77200,77200,15
20241209,145700,3125836900,77200,76900,77200,76900,232
20241209,145600,3107946500,77100,76900,77100,76900,30
20241209,145500,3105637500,76900,77100,77100,76900,39
20241209,145400,3102635100,77100,77200,77200,76800,87
20241209,145300,3095929200,77200,77100,77200,76300,134
20241209,145200,3085647300,77200,77400,77400,77200,187
20241209,145100,3071209200,77200,77200,77400,77100,177
20241209,145000,3057531100,77500,77000,77500,77000,318
20241209,144900,3032949600,76900,76900,76900,76900,164
20241209,144800,3020338000,76900,77000,77000,76900,97
20241209,144700,3012878500,77000,77000,77000,76900,34
20241209,144600,3010261200,76900,77200,77200,76900,261
20241209,144500,2990130200,77200,77200,77200,77200,44
20241209,144400,2986733400,77200,77200,77200,77200,19
20241209,144300,2985266600,77200,77200,77200,77200,15
20241209,144200,2984108600,77200,77200,77200,77100,30
20241209,144100,2981793900,77100,77200,77200,77100,44
20241209,144000,2978400400,77200,77500,77500,77100,459
20241209,143900,2942919200,77500,77500,77500,77500,9
20241209,143800,2942221700,77300,77400,77500,77300,83
20241209,143700,2935797600,77300,77400,77500,77300,114
20241209,143600,2926976100,77400,77200,77400,77200,67
20241209,143500,2921791300,77300,77400,77500,77200,115
20241209,143400,2912893800,77400,77400,77500,77400,193
20241209,143300,2897954100,77400,77300,77400,77300,34
20241209,143200,2895324700,77400,77400,77400,77400,11
20241209,143100,2894473300,77200,77400,77400,77200,89
20241209,143000,2887593500,77400,77500,77500,77200,293
20241209,142900,2864923200,77500,77400,77500,77300,200
20241209,142800,2849455600,77500,77500,77500,77500,14
20241209,142700,2848370600,77500,77400,77500,77400,87
20241209,142600,2841635100,77400,77300,77400,77300,15
20241209,142500,2840474300,77400,77400,77400,77300,36
20241209,142400,2837689200,77300,77200,77500,77200,471
20241209,142300,2801250500,77000,77400,77400,77000,560
20241209,142200,2757989300,77400,77400,77400,77400,15
20241209,142100,2756828300,77400,77400,77400,77400,21
20241209,142000,2755202900,77400,77400,77400,77400,23
20241209,141900,2753422700,77400,77300,77400,77300,69
20241209,141800,2748087600,77300,77300,77300,77300,14
20241209,141700,2747005400,77100,77100,77400,77100,352
20241209,141600,2719814000,77100,77000,77100,77000,93
20241209,141500,2712651100,77000,77000,77000,76800,110
20241209,141400,2704197900,77000,77000,77000,76900,98
20241209,141300,2696659000,77000,77100,77100,77000,20
20241209,141200,2695117100,77100,77100,77100,77100,17
20241209,141100,2693806400,77100,77100,77300,77100,29
20241209,141000,2691568500,77100,76800,77300,76800,975
20241209,140900,2616547200,76800,76800,76800,76800,12
20241209,140800,2615625600,76800,76800,76800,76800,20
20241209,140700,2614089600,76800,76800,76800,76800,10
20241209,140600,2613321600,76800,76800,76800,76700,41
20241209,140500,2610175200,76600,76700,76700,76600,39
20241209,140400,2607184200,76800,76700,76800,76600,91
20241209,140300,2600204500,76800,76800,76800,76700,50
20241209,140200,2596367900,76800,76800,76800,76800,14
20241209,140100,2595292700,76800,76700,76800,76700,60
20241209,140000,2590689600,76800,76800,76800,76800,19
20241209,135900,2589230400,76800,76700,76800,76700,13
20241209,135800,2588232900,76700,76800,76800,76600,62
20241209,135700,2583478000,76800,76800,76800,76800,20
20241209,135600,2581942000,76800,76700,76800,76700,24
20241209,135500,2580098900,76800,76800,76900,76800,121
20241209,135400,2570805200,76800,76900,77000,76800,169
20241209,135300,2557808200,77000,76700,77000,76700,187
20241209,135200,2543434100,76700,76700,76700,76700,11
20241209,135100,2542590400,76700,76700,76700,76700,19
20241209,135000,2541133100,76700,76900,77000,76600,150
20241209,134900,2529620800,76900,76600,76900,76600,475
20241209,134800,2493179900,76600,76500,76600,76500,63
20241209,134700,2488358100,76500,76500,76500,76500,20
20241209,134600,2486828100,76500,76500,76500,76400,27
20241209,134500,2484763000,76600,76500,76600,76400,30
20241209,134400,2482467000,76500,76500,76600,76500,29
20241209,134300,2480247500,76500,76400,76600,76400,144
20241209,134200,2469237900,76400,76400,76400,76300,75
20241209,134100,2463510000,76400,76400,76400,76300,13
20241209,134000,2462517200,76400,76400,76400,76400,10
20241209,133900,2461753200,76400,76400,76400,76300,27
20241209,133800,2459691900,76400,76400,76400,76400,1
20241209,133700,2459615500,76200,76400,76400,76200,20
20241209,133600,2458090500,76200,76200,76400,76200,8
20241209,133500,2457480000,76200,76300,76400,76200,30
20241209,133400,2455191000,76300,76300,76400,76300,163
20241209,133300,2442753700,76300,76100,76300,76100,15
20241209,133200,2441610400,76100,76100,76300,76100,91
20241209,133100,2434685100,76400,76400,76400,76400,5
20241209,133000,2434303100,76400,76400,76400,76400,8
20241209,132900,2433691900,76400,76400,76400,76400,8
20241209,132800,2433080700,76400,76400,76400,76400,4
20241209,132700,2432775100,76400,76400,76400,76400,7
20241209,132600,2432240300,76400,76400,76400,76400,8
20241209,132500,2431629100,76400,76400,76400,76100,26
20241209,132400,2429648700,76400,76500,76500,76200,534
20241209,132300,2388866700,76600,76600,76600,76600,5
20241209,132200,2388483700,76600,76600,76600,76600,5
20241209,132100,2388100700,76600,76600,76600,76600,4
20241209,132000,2387794300,76600,76700,76700,76500,282
20241209,131900,2366195700,76700,76300,76700,76300,828
20241209,131800,2302916300,76300,76300,76300,76300,8
20241209,131700,2302305900,76300,76300,76300,76300,2
20241209,131600,2302153300,76300,76300,76300,76300,21
20241209,131500,2300551000,76300,76300,76300,76300,79
20241209,131400,2294523300,76300,76300,76300,76300,4
20241209,131300,2294218100,76300,76300,76300,76300,9
20241209,131200,2293531400,76300,76300,76300,76300,6
20241209,131100,2293073600,76300,76300,76300,76300,1
20241209,131000,2292997300,76100,76300,76300,76100,19
20241209,130900,2291549600,76300,76100,76300,76100,21
20241209,130800,2289950500,76100,76300,76300,76100,394
20241209,130700,2259927800,76300,76300,76300,76100,3
20241209,130600,2259699100,76100,75900,76300,75900,1135
20241209,130500,2173363400,75900,75900,75900,75900,2
20241209,130400,2173211600,75900,75900,75900,75900,4
20241209,130300,2172908000,75900,75800,75900,75800,21
20241209,130200,2171315500,75800,75800,76000,75800,15
20241209,130100,2170178300,75800,76000,76000,75800,33
20241209,130000,2167676100,76000,76000,76000,76000,5
20241209,125900,2167296100,76000,75800,76000,75800,13
20241209,125800,2166309700,76000,76100,76100,75800,105
20241209,125700,2158331600,75800,76100,76100,75800,2
20241209,125600,2158179700,76100,76100,76100,76100,8
20241209,125500,2157570900,76100,76100,76100,75700,365
20241209,125400,2129922400,76100,76100,76100,76100,2
20241209,125300,2129770200,76100,75800,76100,75800,130
20241209,125200,2119913800,75800,75800,75800,75800,14
20241209,125100,2118852600,75700,76100,76100,75700,191
20241209,125000,2104381700,75800,75800,76100,75800,16
20241209,124900,2103168600,76100,75800,76100,75800,26
20241209,124800,2101194200,75800,76200,76200,75800,105
20241209,124700,2093225400,76200,76200,76200,76200,6
20241209,124600,2092768200,76200,76200,76200,75900,27
20241209,124500,2090716800,75900,76000,76200,75900,84
20241209,124400,2084319900,76200,76200,76200,76200,2
20241209,124300,2084167500,76200,76300,76300,76000,96
20241209,124200,2076869100,76300,76300,76300,76300,1
20241209,124100,2076792800,76300,76000,76300,76000,11
20241209,124000,2075956200,76300,76300,76300,76300,3
20241209,123900,2075727300,76000,76300,76300,76000,138
20241209,123800,2065214800,76100,76200,76400,76100,19
20241209,123700,2063767400,76200,76400,76400,76200,44
20241209,123600,2060412400,76200,76400,76400,76200,10
20241209,123500,2059649400,76300,76200,76300,76200,89
20241209,123400,2052862600,76200,76300,76300,76000,205
20241209,123300,2037276900,76200,76200,76300,76200,10
20241209,123200,2036514800,76300,76300,76400,76200,205
20241209,123100,2020876000,76400,76400,76400,76400,5
20241209,123000,2020494000,76400,76400,76400,76400,16
20241209,122900,2019271600,76400,76400,76400,76400,17
20241209,122800,2017972800,76400,76400,76400,76400,5
20241209,122700,2017590800,76400,76400,76400,76400,11
20241209,122600,2016750400,76400,76400,76400,76400,6
20241209,122500,2016292000,76400,76400,76400,76400,41
20241209,122400,2013159600,76400,76400,76400,76300,10
20241209,122300,2012396100,76400,76400,76400,76400,14
20241209,122200,2011326500,76400,76500,76500,76300,54
20241209,122100,2007201300,76500,76400,76500,76400,25
20241209,122000,2005290300,76500,76500,76500,76500,10
20241209,121900,2004525300,76500,76500,76500,76500,5
20241209,121800,2004142800,76500,76400,76600,76400,26
20241209,121700,2002154700,76400,76400,76400,76400,8
20241209,121600,2001543500,76400,76600,76600,76300,183
20241209,121500,1987558200,76600,76600,76600,76600,2
20241209,121400,1987405000,76600,76600,76600,76600,10
20241209,121300,1986639000,76600,76700,76700,76600,28
20241209,121200,1984493200,76700,76700,77000,76700,141
20241209,121100,1973673800,76700,76600,76700,76600,114
20241209,121000,1964940900,76600,76600,76600,76600,25
20241209,120900,1963025900,76600,76600,76700,76500,42
20241209,120800,1959809000,76600,76600,76600,76600,119
20241209,120700,1950693600,76700,76700,76700,76600,118
20241209,120600,1941648300,76800,77000,77000,76800,107
20241209,120500,1933428100,77000,76700,77000,76700,92
20241209,120400,1926368000,76700,76700,76700,76700,10
20241209,120300,1925601000,76600,76700,76700,76600,8
20241209,120200,1924988100,76700,76700,76700,76700,15
20241209,120100,1923837600,76700,76700,76700,76700,1
20241209,120000,1923760900,76700,76700,76700,76700,1
20241209,115900,1923684200,76700,76500,76700,76500,10
20241209,115800,1922917600,76400,76400,76700,76400,6
20241209,115700,1922458900,76400,76600,76700,76300,89
20241209,115600,1915655800,76700,76500,76700,76500,82
20241209,115500,1909378300,76400,76500,76500,76400,20
20241209,115400,1907848600,76500,76500,76700,76500,158
20241209,115300,1895738500,76500,76400,76800,76400,301
20241209,115200,1872688600,76100,76400,76700,76100,27
20241209,115100,1870627600,76100,76400,76700,76100,31
20241209,115000,1868262000,76400,76400,76700,76200,30
20241209,114900,1865968000,76700,76300,76700,76100,28
20241209,114800,1863829900,76300,76600,76700,76300,41
20241209,114700,1860692000,76500,76500,76700,76500,14
20241209,114600,1859620800,76500,76600,76800,76500,31
20241209,114500,1857245000,76600,76400,76700,76100,279
20241209,114400,1835894500,76200,76600,76600,76200,57
20241209,114300,1831536700,76700,76600,76700,76600,24
20241209,114200,1829698200,76600,76600,76600,76600,4
20241209,114100,1829391800,76500,76500,76600,76400,28
20241209,114000,1827249900,76500,76600,76600,76400,84
20241209,113900,1820824700,76700,76700,76700,76700,9
20241209,113800,1820134400,76500,76700,76700,76500,48
20241209,113700,1816457600,76700,76700,76700,76700,19
20241209,113600,1815000300,76900,76500,77000,76500,535
20241209,113500,1773994900,76400,76400,76500,76400,50
20241209,113400,1770174700,76500,76400,76500,76400,19
20241209,113300,1768722500,76100,76500,76500,76100,28
20241209,113200,1766583400,76500,76400,76500,76400,26
20241209,113100,1764596000,76500,76400,76500,76400,20
20241209,113000,1763067600,76500,76200,76500,76200,10
20241209,112900,1762303100,76200,76400,76500,76200,235
20241209,112800,1744351500,76400,76100,76400,76100,9
20241209,112700,1743664200,76100,76100,76400,76100,11
20241209,112600,1742826800,76100,76400,76400,76100,23
20241209,112500,1741072600,76100,76400,76400,76100,37
20241209,112400,1738255100,76400,76400,76400,76400,5
20241209,112300,1737873100,76400,76300,76500,76300,382
20241209,112200,1708714400,76300,76300,76300,76300,10
20241209,112100,1707951400,76300,76300,76300,76300,7
20241209,112000,1707417300,76300,76300,76300,76100,12
20241209,111900,1706503100,76300,76100,76300,76100,13
20241209,111800,1705511400,76100,76200,76300,76100,119
20241209,111700,1696443400,76300,76000,76300,76000,12
20241209,111600,1695529000,76300,75900,76300,75900,379
20241209,111500,1666711800,75900,75900,75900,75900,17
20241209,111400,1665421500,75900,75900,75900,75700,14
20241209,111300,1664360300,75900,75900,75900,75900,2
20241209,111200,1664208500,75900,75800,75900,75600,48
20241209,111100,1660569900,75800,75900,75900,75800,37
20241209,111000,1657765200,75900,75600,75900,75600,153
20241209,110900,1646194200,75900,75900,75900,75900,7
20241209,110800,1645662900,75700,75700,75900,75700,141
20241209,110700,1634987800,75700,75900,75900,75700,126
20241209,110600,1625438100,75900,75900,75900,75800,21
20241209,110500,1623845500,75900,75800,75900,75800,27
20241209,110400,1621797700,75900,75900,76000,75900,34
20241209,110300,1619216800,76000,76000,76000,76000,3
20241209,110200,1618988800,76000,75900,76000,75900,23
20241209,110100,1617242300,76000,76000,76000,75800,32
20241209,110000,1614814700,76000,75900,76100,75900,202
20241209,105900,1599461300,75900,76000,76000,75900,189
20241209,105800,1585107500,76000,76000,76000,75700,12
20241209,105700,1584197600,75700,76000,76000,75700,26
20241209,105600,1582227100,75700,75800,76000,75700,23
20241209,105500,1580482300,76100,75800,76100,75800,52
20241209,105400,1576535400,75800,75800,76100,75800,17
20241209,105300,1575246500,76100,76000,76100,75800,292
20241209,105200,1553103400,76100,76100,76100,75900,37
20241209,105100,1550291300,76000,76000,76100,76000,16
20241209,105000,1549075200,76000,76200,76200,76000,39
20241209,104900,1546110400,76000,76200,76200,76000,21
20241209,104800,1544513200,76100,76200,76200,76100,12
20241209,104700,1543599800,76300,76300,76300,76000,304
20241209,104600,1520488600,76300,76300,76300,76200,65
20241209,104500,1515534000,76400,76300,76400,76300,8
20241209,104400,1514922900,76400,76400,76400,76300,63
20241209,104300,1510114800,76400,76300,76400,76300,96
20241209,104200,1502786700,76300,76400,76400,76300,45
20241209,104100,1499352000,76400,76400,76400,76300,97
20241209,104000,1491950400,76400,76400,76400,76400,7
20241209,103900,1491415600,76400,76400,76400,76400,15
20241209,103800,1490269600,76400,76300,76400,76300,13
20241209,103700,1489277400,76400,76300,76400,76300,51
20241209,103600,1485385700,76400,76400,76400,76400,6
20241209,103500,1484927300,76400,76400,76400,76400,11
20241209,103400,1484086900,76300,76400,76400,76300,27
20241209,103300,1482026600,76400,76400,76400,76300,18
20241209,103200,1480652300,76400,76400,76400,76400,5
20241209,103100,1480270300,76300,76300,76400,76300,79
20241209,103000,1474242300,76300,76300,76300,76100,17
20241209,102900,1472947600,76300,76100,76300,76100,9
20241209,102800,1472261500,76100,76400,76400,76100,154
20241209,102700,1460522200,76300,76300,76400,76300,46
20241209,102600,1457012300,76200,76500,76500,76200,285
20241209,102500,1435253300,76500,76500,76500,76500,7
20241209,102400,1434717800,76500,76400,76500,76300,268
20241209,102300,1414250200,76300,76400,76400,76300,127
20241209,102200,1404549400,76400,76400,76400,76300,293
20241209,102100,1382190900,76200,76100,76400,76100,301
20241209,102000,1359251600,76100,76100,76100,76000,11
20241209,101900,1358414800,76000,75900,76000,75900,129
20241209,101800,1348618400,76000,76000,76100,75900,26
20241209,101700,1346642700,76000,76000,76100,75900,106
20241209,101600,1338586900,75900,75900,76000,75900,179
20241209,101500,1325000300,76000,76000,76000,76000,9
20241209,101400,1324316300,76100,76000,76100,75900,116
20241209,101300,1315500500,76000,75900,76000,75900,12
20241209,101200,1314589500,76000,76000,76000,76000,14
20241209,101100,1313525500,76000,76000,76000,76000,5
20241209,101000,1313145500,76000,76100,76100,76000,33
20241209,100900,1310636000,76100,76200,76200,76000,114
20241209,100800,1301970700,76200,76400,76400,76000,372
20241209,100700,1273641000,76400,76400,76400,76400,2
20241209,100600,1273488200,76400,76400,76400,76200,34
20241209,100500,1270894200,76400,76400,76400,76400,11
20241209,100400,1270053800,76300,76400,76400,76300,24
20241209,100300,1268222100,76400,76400,76400,76100,13
20241209,100200,1267231900,76200,76400,76400,76200,111
20241209,100100,1258759000,76400,76400,76400,76400,3
20241209,100000,1258529800,76400,76400,76400,76400,24
20241209,095900,1256696200,76400,76400,76400,76300,28
20241209,095800,1254558000,76300,76400,76400,76300,23
20241209,095700,1252802200,76400,76400,76400,76200,83
20241209,095600,1246474600,76400,76300,76500,76300,21
20241209,095500,1244870400,76500,76500,76500,76300,19
20241209,095400,1243419500,76400,76400,76400,76400,20
20241209,095300,1241891500,76400,76600,76600,76200,584
20241209,095200,1197242700,76600,76400,76900,76400,729
20241209,095100,1141390700,76400,76400,76400,76400,5
20241209,095000,1141008700,76400,76400,76400,76300,15
20241209,094900,1139863400,76400,76300,76400,76300,236
20241209,094800,1121855900,76400,76400,76400,76400,7
20241209,094700,1121321100,76400,76400,76400,76400,6
20241209,094600,1120862700,76400,76400,76400,76000,28
20241209,094500,1118731900,76400,76100,76400,76100,95
20241209,094400,1111498500,76100,76100,76400,76100,46
20241209,094300,1107996600,76000,76300,76300,76000,219
20241209,094200,1091337300,76300,76400,76600,76300,39
20241209,094100,1088359100,76600,76600,76600,76200,100
20241209,094000,1080719500,76500,76100,76500,76100,357
20241209,093900,1053447400,76100,76100,76100,76100,5
20241209,093800,1053066900,76100,76300,76500,76100,99
20241209,093700,1045521300,76400,76600,76600,76400,228
20241209,093600,1028075500,76700,76500,76800,76500,312
20241209,093500,1004142600,76600,76400,76600,76400,83
20241209,093400,997797200,76400,76400,76400,76400,1
20241209,093300,997720800,76400,76100,76400,76100,637
20241209,093200,949174100,75900,76000,76100,75900,270
20241209,093100,928655000,76100,76000,76100,76000,11
20241209,093000,927818900,76100,76000,76100,75900,83
20241209,092900,921509600,76000,76300,76300,75800,693
20241209,092800,868891700,76200,76200,76400,76100,181
20241209,092700,855105500,76500,76400,76600,76100,471
20241209,092600,819134000,76400,76500,76500,76400,46
20241209,092500,815616600,76500,76800,76800,76500,141
20241209,092400,804820400,76800,76800,76800,76600,119
20241209,092300,795687800,76800,76900,77000,76800,246
20241209,092200,776764100,76800,76700,76800,76500,416
20241209,092100,744915200,76600,76800,76900,76600,199
20241209,092000,729641000,76800,77100,77100,76800,269
20241209,091900,708926900,77000,76800,77000,76800,270
20241209,091800,688148100,76800,76600,76800,76600,45
20241209,091700,684693300,76900,76500,77000,76500,342
20241209,091600,658454300,77000,76700,77000,76500,194
20241209,091500,643592100,76700,76700,76800,76600,222
20241209,091400,626550200,76700,76200,76800,76200,573
20241209,091300,582635000,76200,76400,76500,76000,24
20241209,091200,580803400,76400,75900,76700,75900,435
20241209,091100,547551600,76400,76100,76500,75600,385
20241209,091000,518207200,75600,75900,76000,75600,469
20241209,090900,482712900,76000,76200,76400,76000,108
20241209,090800,474495500,76200,76100,76400,76100,210
20241209,090700,458472900,76000,76100,76400,75900,165
20241209,090600,445918800,76400,75900,76400,75700,945
20241209,090500,374058700,75900,76400,76800,75900,470
20241209,090400,338209100,76700,76200,77000,76200,625
20241209,090300,290217600,76900,76600,77100,76100,707
20241209,090200,235954400,76800,76900,77400,76100,744
20241209,090100,178966800,77400,77000,77600,76600,798
20241209,090000,117304500,77600,78400,78400,76900,1498
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203600 3980095000 76100 76100 76100 76100 6902
3 20241209 203500 3980095000 76100 76100 76100 76100 0
4 20241209 203400 3980095000 76100 76100 76100 76100 0
5 20241209 203300 3980095000 76100 76100 76100 76100 0
6 20241209 203200 3980095000 76100 76100 76100 76100 0
7 20241209 203100 3980095000 76100 76100 76100 76100 0
8 20241209 203000 3980095000 76100 76100 76100 76100 0
9 20241209 202900 3980095000 76100 76100 76100 76100 0
10 20241209 202800 3980095000 76100 76100 76100 76100 0
11 20241209 202700 3980095000 76100 76100 76100 76100 0
12 20241209 202600 3980095000 76100 76100 76100 76100 0
13 20241209 202500 3980095000 76100 76100 76100 76100 0
14 20241209 202400 3980095000 76100 76100 76100 76100 0
15 20241209 202300 3980095000 76100 76100 76100 76100 0
16 20241209 202200 3980095000 76100 76100 76100 76100 0
17 20241209 202100 3980095000 76100 76100 76100 76100 0
18 20241209 202000 3980095000 76100 76100 76100 76100 0
19 20241209 201900 3980095000 76100 76100 76100 76100 0
20 20241209 201800 3980095000 76100 76100 76100 76100 0
21 20241209 201700 3980095000 76100 76100 76100 76100 0
22 20241209 201600 3980095000 76100 76100 76100 76100 0
23 20241209 201500 3980095000 76100 76100 76100 76100 0
24 20241209 201400 3980095000 76100 76100 76100 76100 0
25 20241209 201300 3980095000 76100 76100 76100 76100 0
26 20241209 201200 3980095000 76100 76100 76100 76100 0
27 20241209 201100 3980095000 76100 76100 76100 76100 0
28 20241209 201000 3980095000 76100 76100 76100 76100 0
29 20241209 200900 3980095000 76100 76100 76100 76100 0
30 20241209 200800 3980095000 76100 76100 76100 76100 0
31 20241209 200700 3980095000 76100 76100 76100 76100 0
32 20241209 200600 3980095000 76100 76100 76100 76100 6902
33 20241209 200500 3980095000 76100 76100 76100 76100 0
34 20241209 200400 3980095000 76100 76100 76100 76100 0
35 20241209 200300 3980095000 76100 76100 76100 76100 0
36 20241209 200200 3980095000 76100 76100 76100 76100 0
37 20241209 200100 3980095000 76100 76100 76100 76100 0
38 20241209 200000 3980095000 76100 76100 76100 76100 0
39 20241209 195900 3980095000 76100 76100 76100 76100 0
40 20241209 195800 3980095000 76100 76100 76100 76100 0
41 20241209 195700 3980095000 76100 76100 76100 76100 0
42 20241209 195600 3980095000 76100 76100 76100 76100 0
43 20241209 195500 3980095000 76100 76100 76100 76100 0
44 20241209 195400 3980095000 76100 76100 76100 76100 0
45 20241209 195300 3980095000 76100 76100 76100 76100 0
46 20241209 195200 3980095000 76100 76100 76100 76100 0
47 20241209 195100 3980095000 76100 76100 76100 76100 0
48 20241209 195000 3980095000 76100 76100 76100 76100 0
49 20241209 194900 3980095000 76100 76100 76100 76100 0
50 20241209 194800 3980095000 76100 76100 76100 76100 0
51 20241209 194700 3980095000 76100 76100 76100 76100 0
52 20241209 194600 3980095000 76100 76100 76100 76100 0
53 20241209 194500 3980095000 76100 76100 76100 76100 0
54 20241209 194400 3980095000 76100 76100 76100 76100 0
55 20241209 194300 3980095000 76100 76100 76100 76100 0
56 20241209 194200 3980095000 76100 76100 76100 76100 0
57 20241209 194100 3980095000 76100 76100 76100 76100 0
58 20241209 194000 3980095000 76100 76100 76100 76100 0
59 20241209 193900 3980095000 76100 76100 76100 76100 0
60 20241209 193800 3980095000 76100 76100 76100 76100 0
61 20241209 193700 3980095000 76100 76100 76100 76100 0
62 20241209 193600 3980095000 76100 76100 76100 76100 6902
63 20241209 193500 3980095000 76100 76100 76100 76100 0
64 20241209 193400 3980095000 76100 76100 76100 76100 0
65 20241209 193300 3980095000 76100 76100 76100 76100 0
66 20241209 193200 3980095000 76100 76100 76100 76100 0
67 20241209 193100 3980095000 76100 76100 76100 76100 0
68 20241209 193000 3980095000 76100 76100 76100 76100 0
69 20241209 192900 3980095000 76100 76100 76100 76100 0
70 20241209 192800 3980095000 76100 76100 76100 76100 0
71 20241209 192700 3980095000 76100 76100 76100 76100 0
72 20241209 192600 3980095000 76100 76100 76100 76100 0
73 20241209 192500 3980095000 76100 76100 76100 76100 0
74 20241209 192400 3980095000 76100 76100 76100 76100 0
75 20241209 192300 3980095000 76100 76100 76100 76100 0
76 20241209 192200 3980095000 76100 76100 76100 76100 0
77 20241209 192100 3980095000 76100 76100 76100 76100 0
78 20241209 192000 3980095000 76100 76100 76100 76100 0
79 20241209 191900 3980095000 76100 76100 76100 76100 0
80 20241209 191800 3980095000 76100 76100 76100 76100 0
81 20241209 191700 3980095000 76100 76100 76100 76100 0
82 20241209 191600 3980095000 76100 76100 76100 76100 0
83 20241209 191500 3980095000 76100 76100 76100 76100 0
84 20241209 191400 3980095000 76100 76100 76100 76100 0
85 20241209 191300 3980095000 76100 76100 76100 76100 0
86 20241209 191200 3980095000 76100 76100 76100 76100 0
87 20241209 191100 3980095000 76100 76100 76100 76100 0
88 20241209 191000 3980095000 76100 76100 76100 76100 0
89 20241209 190900 3980095000 76100 76100 76100 76100 0
90 20241209 190800 3980095000 76100 76100 76100 76100 0
91 20241209 190700 3980095000 76100 76100 76100 76100 0
92 20241209 190600 3980095000 76100 76100 76100 76100 6902
93 20241209 190500 3980095000 76100 76100 76100 76100 0
94 20241209 190400 3980095000 76100 76100 76100 76100 0
95 20241209 190300 3980095000 76100 76100 76100 76100 0
96 20241209 190200 3980095000 76100 76100 76100 76100 0
97 20241209 190100 3980095000 76100 76100 76100 76100 0
98 20241209 190000 3980095000 76100 76100 76100 76100 0
99 20241209 185900 3980095000 76100 76100 76100 76100 0
100 20241209 185800 3980095000 76100 76100 76100 76100 0
101 20241209 185700 3980095000 76100 76100 76100 76100 0
102 20241209 185600 3980095000 76100 76100 76100 76100 0
103 20241209 185500 3980095000 76100 76100 76100 76100 0
104 20241209 185400 3980095000 76100 76100 76100 76100 0
105 20241209 185300 3980095000 76100 76100 76100 76100 0
106 20241209 185200 3980095000 76100 76100 76100 76100 0
107 20241209 185100 3980095000 76100 76100 76100 76100 0
108 20241209 185000 3980095000 76100 76100 76100 76100 0
109 20241209 184900 3980095000 76100 76100 76100 76100 0
110 20241209 184800 3980095000 76100 76100 76100 76100 0
111 20241209 184700 3980095000 76100 76100 76100 76100 0
112 20241209 184600 3980095000 76100 76100 76100 76100 0
113 20241209 184500 3980095000 76100 76100 76100 76100 0
114 20241209 184400 3980095000 76100 76100 76100 76100 0
115 20241209 184300 3980095000 76100 76100 76100 76100 0
116 20241209 184200 3980095000 76100 76100 76100 76100 0
117 20241209 184100 3980095000 76100 76100 76100 76100 0
118 20241209 184000 3980095000 76100 76100 76100 76100 0
119 20241209 183900 3980095000 76100 76100 76100 76100 0
120 20241209 183800 3980095000 76100 76100 76100 76100 0
121 20241209 183700 3980095000 76100 76100 76100 76100 0
122 20241209 183600 3980095000 76100 76100 76100 76100 6902
123 20241209 183500 3980095000 76100 76100 76100 76100 0
124 20241209 183400 3980095000 76100 76100 76100 76100 0
125 20241209 183300 3980095000 76100 76100 76100 76100 0
126 20241209 183200 3980095000 76100 76100 76100 76100 0
127 20241209 183100 3980095000 76100 76100 76100 76100 0
128 20241209 183000 3980095000 76100 76100 76100 76100 0
129 20241209 182900 3980095000 76100 76100 76100 76100 0
130 20241209 182800 3980095000 76100 76100 76100 76100 0
131 20241209 182700 3980095000 76100 76100 76100 76100 0
132 20241209 182600 3980095000 76100 76100 76100 76100 0
133 20241209 182500 3980095000 76100 76100 76100 76100 0
134 20241209 182400 3980095000 76100 76100 76100 76100 0
135 20241209 182300 3980095000 76100 76100 76100 76100 0
136 20241209 182200 3980095000 76100 76100 76100 76100 0
137 20241209 182100 3980095000 76100 76100 76100 76100 0
138 20241209 182000 3980095000 76100 76100 76100 76100 0
139 20241209 181900 3980095000 76100 76100 76100 76100 0
140 20241209 181800 3980095000 76100 76100 76100 76100 0
141 20241209 181700 3980095000 76100 76100 76100 76100 0
142 20241209 181600 3980095000 76100 76100 76100 76100 0
143 20241209 181500 3980095000 76100 76100 76100 76100 0
144 20241209 181400 3980095000 76100 76100 76100 76100 0
145 20241209 181300 3980095000 76100 76100 76100 76100 0
146 20241209 181200 3980095000 76100 76100 76100 76100 0
147 20241209 181100 3980095000 76100 76100 76100 76100 0
148 20241209 181000 3980095000 76100 76100 76100 76100 0
149 20241209 180900 3980095000 76100 76100 76100 76100 0
150 20241209 180800 3980095000 76100 76100 76100 76100 0
151 20241209 180700 3980095000 76100 76100 76100 76100 0
152 20241209 180600 3980095000 76100 76100 76100 76100 6902
153 20241209 180500 3980095000 76100 76100 76100 76100 0
154 20241209 180400 3980095000 76100 76100 76100 76100 0
155 20241209 180300 3980095000 76100 76100 76100 76100 0
156 20241209 180200 3980095000 76100 76100 76100 76100 0
157 20241209 180100 3980095000 76100 76100 76100 76100 0
158 20241209 180000 3980095000 76100 76100 76100 76100 0
159 20241209 175900 3980095000 76100 76100 76100 76100 0
160 20241209 175800 3980095000 76100 76100 76100 76100 0
161 20241209 175700 3980095000 76100 76100 76100 76100 0
162 20241209 175600 3980095000 76100 76100 76100 76100 0
163 20241209 175500 3980095000 76100 76100 76100 76100 0
164 20241209 175400 3980095000 76100 76100 76100 76100 0
165 20241209 175300 3980095000 76100 76100 76100 76100 0
166 20241209 175200 3980095000 76100 76100 76100 76100 0
167 20241209 175100 3980095000 76100 76100 76100 76100 0
168 20241209 175000 3980095000 76100 76100 76100 76100 0
169 20241209 174900 3980095000 76100 76100 76100 76100 0
170 20241209 174800 3980095000 76100 76100 76100 76100 0
171 20241209 174700 3980095000 76100 76100 76100 76100 0
172 20241209 174600 3980095000 76100 76100 76100 76100 0
173 20241209 174500 3980095000 76100 76100 76100 76100 0
174 20241209 174400 3980095000 76100 76100 76100 76100 0
175 20241209 174300 3980095000 76100 76100 76100 76100 0
176 20241209 174200 3980095000 76100 76100 76100 76100 0
177 20241209 174100 3980095000 76100 76100 76100 76100 0
178 20241209 174000 3980095000 76100 76100 76100 76100 0
179 20241209 173900 3980095000 76100 76100 76100 76100 0
180 20241209 173800 3980095000 76100 76100 76100 76100 0
181 20241209 173700 3980095000 76100 76100 76100 76100 0
182 20241209 173600 3980095000 76100 76100 76100 76100 6902
183 20241209 173500 3980095000 76100 76100 76100 76100 0
184 20241209 173400 3980095000 76100 76100 76100 76100 0
185 20241209 173300 3980095000 76100 76100 76100 76100 0
186 20241209 173200 3980095000 76100 76100 76100 76100 0
187 20241209 173100 3980095000 76100 76100 76100 76100 0
188 20241209 173000 3980095000 76100 76100 76100 76100 0
189 20241209 172900 3980095000 76100 76100 76100 76100 0
190 20241209 172800 3980095000 76100 76100 76100 76100 0
191 20241209 172700 3980095000 76100 76100 76100 76100 0
192 20241209 172600 3980095000 76100 76100 76100 76100 0
193 20241209 172500 3980095000 76100 76100 76100 76100 0
194 20241209 172400 3980095000 76100 76100 76100 76100 0
195 20241209 172300 3980095000 76100 76100 76100 76100 0
196 20241209 172200 3980095000 76100 76100 76100 76100 0
197 20241209 172100 3980095000 76100 76100 76100 76100 0
198 20241209 172000 3980095000 76100 76100 76100 76100 0
199 20241209 171900 3980095000 76100 76100 76100 76100 0
200 20241209 171800 3980095000 76100 76100 76100 76100 0
201 20241209 171700 3980095000 76100 76100 76100 76100 0
202 20241209 171600 3980095000 76100 76100 76100 76100 0
203 20241209 171500 3980095000 76100 76100 76100 76100 0
204 20241209 171400 3980095000 76100 76100 76100 76100 0
205 20241209 171300 3980095000 76100 76100 76100 76100 0
206 20241209 171200 3980095000 76100 76100 76100 76100 0
207 20241209 171100 3980095000 76100 76100 76100 76100 0
208 20241209 171000 3980095000 76100 76100 76100 76100 0
209 20241209 170900 3980095000 76100 76100 76100 76100 0
210 20241209 170800 3980095000 76100 76100 76100 76100 0
211 20241209 170700 3980095000 76100 76100 76100 76100 0
212 20241209 170600 3980095000 76100 76100 76100 76100 6902
213 20241209 170500 3980095000 76100 76100 76100 76100 0
214 20241209 170400 3980095000 76100 76100 76100 76100 0
215 20241209 170300 3980095000 76100 76100 76100 76100 0
216 20241209 170200 3980095000 76100 76100 76100 76100 0
217 20241209 170100 3980095000 76100 76100 76100 76100 0
218 20241209 170000 3980095000 76100 76100 76100 76100 0
219 20241209 165900 3980095000 76100 76100 76100 76100 0
220 20241209 165800 3980095000 76100 76100 76100 76100 0
221 20241209 165700 3980095000 76100 76100 76100 76100 0
222 20241209 165600 3980095000 76100 76100 76100 76100 0
223 20241209 165500 3980095000 76100 76100 76100 76100 0
224 20241209 165400 3980095000 76100 76100 76100 76100 0
225 20241209 165300 3980095000 76100 76100 76100 76100 0
226 20241209 165200 3980095000 76100 76100 76100 76100 0
227 20241209 165100 3980095000 76100 76100 76100 76100 0
228 20241209 165000 3980095000 76100 76100 76100 76100 0
229 20241209 164900 3980095000 76100 76100 76100 76100 0
230 20241209 164800 3980095000 76100 76100 76100 76100 0
231 20241209 164700 3980095000 76100 76100 76100 76100 0
232 20241209 164600 3980095000 76100 76100 76100 76100 0
233 20241209 164500 3980095000 76100 76100 76100 76100 0
234 20241209 164400 3980095000 76100 76100 76100 76100 0
235 20241209 164300 3980095000 76100 76100 76100 76100 0
236 20241209 164200 3980095000 76100 76100 76100 76100 0
237 20241209 164100 3980095000 76100 76100 76100 76100 0
238 20241209 164000 3980095000 76100 76100 76100 76100 0
239 20241209 163900 3980095000 76100 76100 76100 76100 0
240 20241209 163800 3980095000 76100 76100 76100 76100 0
241 20241209 163700 3980095000 76100 76100 76100 76100 0
242 20241209 163600 3980095000 76100 76100 76100 76100 6902
243 20241209 163500 3980095000 76100 76100 76100 76100 0
244 20241209 163400 3980095000 76100 76100 76100 76100 0
245 20241209 163300 3980095000 76100 76100 76100 76100 0
246 20241209 163200 3980095000 76100 76100 76100 76100 0
247 20241209 163100 3980095000 76100 76100 76100 76100 0
248 20241209 163000 3980095000 76100 76100 76100 76100 0
249 20241209 162900 3980095000 76100 76100 76100 76100 0
250 20241209 162800 3980095000 76100 76100 76100 76100 0
251 20241209 162700 3980095000 76100 76100 76100 76100 0
252 20241209 162600 3980095000 76100 76100 76100 76100 0
253 20241209 162500 3980095000 76100 76100 76100 76100 0
254 20241209 162400 3980095000 76100 76100 76100 76100 0
255 20241209 162300 3980095000 76100 76100 76100 76100 0
256 20241209 162200 3980095000 76100 76100 76100 76100 0
257 20241209 162100 3980095000 76100 76100 76100 76100 0
258 20241209 162000 3980095000 76100 76100 76100 76100 0
259 20241209 161900 3980095000 76100 76100 76100 76100 0
260 20241209 161800 3980095000 76100 76100 76100 76100 0
261 20241209 161700 3980095000 76100 76100 76100 76100 0
262 20241209 161600 3980095000 76100 76100 76100 76100 0
263 20241209 161500 3980095000 76100 76100 76100 76100 0
264 20241209 161400 3980095000 76100 76100 76100 76100 0
265 20241209 161300 3980095000 76100 76100 76100 76100 0
266 20241209 161200 3980095000 76100 76100 76100 76100 0
267 20241209 161100 3980095000 76100 76100 76100 76100 0
268 20241209 161000 3980095000 76100 76100 76100 76100 0
269 20241209 160900 3980095000 76100 76100 76100 76100 0
270 20241209 160800 3980095000 76100 76100 76100 76100 0
271 20241209 160700 3980095000 76100 76100 76100 76100 0
272 20241209 160600 3980095000 76100 76100 76100 76100 6902
273 20241209 160500 3980095000 76100 76100 76100 76100 0
274 20241209 160400 3980095000 76100 76100 76100 76100 0
275 20241209 160300 3980095000 76100 76100 76100 76100 0
276 20241209 160200 3980095000 76100 76100 76100 76100 0
277 20241209 160100 3980095000 76100 76100 76100 76100 0
278 20241209 160000 3980095000 76100 76100 76100 76100 0
279 20241209 155900 3980095000 76100 76100 76100 76100 0
280 20241209 155800 3980095000 76100 76100 76100 76100 0
281 20241209 155700 3980095000 76100 76100 76100 76100 0
282 20241209 155600 3980095000 76100 76100 76100 76100 0
283 20241209 155500 3980095000 76100 76100 76100 76100 0
284 20241209 155400 3980095000 76100 76100 76100 76100 0
285 20241209 155300 3980095000 76100 76100 76100 76100 0
286 20241209 155200 3980095000 76100 76100 76100 76100 0
287 20241209 155100 3980095000 76100 76100 76100 76100 0
288 20241209 155000 3980095000 76100 76100 76100 76100 0
289 20241209 154900 3980095000 76100 76100 76100 76100 0
290 20241209 154800 3980095000 76100 76100 76100 76100 0
291 20241209 154700 3980095000 76100 76100 76100 76100 0
292 20241209 154600 3980095000 76100 76100 76100 76100 0
293 20241209 154500 3980095000 76100 76100 76100 76100 0
294 20241209 154400 3980095000 76100 76100 76100 76100 0
295 20241209 154300 3980095000 76100 76100 76100 76100 0
296 20241209 154200 3980095000 76100 76100 76100 76100 0
297 20241209 154100 3980095000 76100 76100 76100 76100 0
298 20241209 154000 3980095000 76100 76100 76100 76100 0
299 20241209 153900 3980095000 76100 76100 76100 76100 0
300 20241209 153800 3980095000 76100 76100 76100 76100 0
301 20241209 153700 3980095000 76100 76100 76100 76100 0
302 20241209 153600 3980095000 76100 76100 76100 76100 6902
303 20241209 153500 3980095000 76100 76100 76100 76100 0
304 20241209 153400 3980095000 76100 76100 76100 76100 0
305 20241209 153300 3980095000 76100 76100 76100 76100 0
306 20241209 153200 3980095000 76100 76100 76100 76100 0
307 20241209 153100 3980095000 76100 76100 76100 76100 0
308 20241209 153000 3980095000 76100 76100 76100 76100 6902
309 20241209 152900 3454852800 76700 76700 76700 76700 0
310 20241209 152800 3454852800 76700 76700 76700 76700 0
311 20241209 152700 3454852800 76700 76700 76700 76700 0
312 20241209 152600 3454852800 76700 76700 76700 76700 0
313 20241209 152500 3454852800 76700 76700 76700 76700 0
314 20241209 152400 3454852800 76700 76700 76700 76700 0
315 20241209 152300 3454852800 76700 76700 76700 76700 0
316 20241209 152200 3454852800 76700 76700 76700 76700 0
317 20241209 152100 3454852800 76700 76700 76700 76700 0
318 20241209 152000 3454852800 76700 76700 76700 76700 0
319 20241209 151900 3454852800 76700 76700 76900 76700 121
320 20241209 151800 3445567900 76700 76700 77000 76700 317
321 20241209 151700 3421197900 76600 76700 76700 76600 68
322 20241209 151600 3415988400 76700 76800 77000 76600 125
323 20241209 151500 3406379200 76700 76800 77200 76700 857
324 20241209 151400 3340482300 76700 76600 77100 76600 796
325 20241209 151300 3279416200 76700 76600 76700 76500 79
326 20241209 151200 3273359100 76600 76800 76800 76600 106
327 20241209 151100 3265227900 76700 76800 76800 76700 20
328 20241209 151000 3263692700 76700 76800 76800 76700 72
329 20241209 150900 3258166000 76700 76600 76800 76600 20
330 20241209 150800 3256632000 76600 76900 76900 76600 287
331 20241209 150700 3234617300 77100 77100 77100 76700 30
332 20241209 150600 3232310700 76600 77200 77200 76600 978
333 20241209 150500 3157005700 77100 77200 77200 77100 218
334 20241209 150400 3140195700 77200 77200 77200 77200 14
335 20241209 150300 3139114900 77200 77100 77200 77100 18
336 20241209 150200 3137725700 77200 77200 77200 77200 22
337 20241209 150100 3136027300 77200 77200 77200 77200 57
338 20241209 150000 3131626900 77200 77200 77200 77200 42
339 20241209 145900 3128384500 77200 77200 77200 77200 18
340 20241209 145800 3126994900 77200 77200 77200 77200 15
341 20241209 145700 3125836900 77200 76900 77200 76900 232
342 20241209 145600 3107946500 77100 76900 77100 76900 30
343 20241209 145500 3105637500 76900 77100 77100 76900 39
344 20241209 145400 3102635100 77100 77200 77200 76800 87
345 20241209 145300 3095929200 77200 77100 77200 76300 134
346 20241209 145200 3085647300 77200 77400 77400 77200 187
347 20241209 145100 3071209200 77200 77200 77400 77100 177
348 20241209 145000 3057531100 77500 77000 77500 77000 318
349 20241209 144900 3032949600 76900 76900 76900 76900 164
350 20241209 144800 3020338000 76900 77000 77000 76900 97
351 20241209 144700 3012878500 77000 77000 77000 76900 34
352 20241209 144600 3010261200 76900 77200 77200 76900 261
353 20241209 144500 2990130200 77200 77200 77200 77200 44
354 20241209 144400 2986733400 77200 77200 77200 77200 19
355 20241209 144300 2985266600 77200 77200 77200 77200 15
356 20241209 144200 2984108600 77200 77200 77200 77100 30
357 20241209 144100 2981793900 77100 77200 77200 77100 44
358 20241209 144000 2978400400 77200 77500 77500 77100 459
359 20241209 143900 2942919200 77500 77500 77500 77500 9
360 20241209 143800 2942221700 77300 77400 77500 77300 83
361 20241209 143700 2935797600 77300 77400 77500 77300 114
362 20241209 143600 2926976100 77400 77200 77400 77200 67
363 20241209 143500 2921791300 77300 77400 77500 77200 115
364 20241209 143400 2912893800 77400 77400 77500 77400 193
365 20241209 143300 2897954100 77400 77300 77400 77300 34
366 20241209 143200 2895324700 77400 77400 77400 77400 11
367 20241209 143100 2894473300 77200 77400 77400 77200 89
368 20241209 143000 2887593500 77400 77500 77500 77200 293
369 20241209 142900 2864923200 77500 77400 77500 77300 200
370 20241209 142800 2849455600 77500 77500 77500 77500 14
371 20241209 142700 2848370600 77500 77400 77500 77400 87
372 20241209 142600 2841635100 77400 77300 77400 77300 15
373 20241209 142500 2840474300 77400 77400 77400 77300 36
374 20241209 142400 2837689200 77300 77200 77500 77200 471
375 20241209 142300 2801250500 77000 77400 77400 77000 560
376 20241209 142200 2757989300 77400 77400 77400 77400 15
377 20241209 142100 2756828300 77400 77400 77400 77400 21
378 20241209 142000 2755202900 77400 77400 77400 77400 23
379 20241209 141900 2753422700 77400 77300 77400 77300 69
380 20241209 141800 2748087600 77300 77300 77300 77300 14
381 20241209 141700 2747005400 77100 77100 77400 77100 352
382 20241209 141600 2719814000 77100 77000 77100 77000 93
383 20241209 141500 2712651100 77000 77000 77000 76800 110
384 20241209 141400 2704197900 77000 77000 77000 76900 98
385 20241209 141300 2696659000 77000 77100 77100 77000 20
386 20241209 141200 2695117100 77100 77100 77100 77100 17
387 20241209 141100 2693806400 77100 77100 77300 77100 29
388 20241209 141000 2691568500 77100 76800 77300 76800 975
389 20241209 140900 2616547200 76800 76800 76800 76800 12
390 20241209 140800 2615625600 76800 76800 76800 76800 20
391 20241209 140700 2614089600 76800 76800 76800 76800 10
392 20241209 140600 2613321600 76800 76800 76800 76700 41
393 20241209 140500 2610175200 76600 76700 76700 76600 39
394 20241209 140400 2607184200 76800 76700 76800 76600 91
395 20241209 140300 2600204500 76800 76800 76800 76700 50
396 20241209 140200 2596367900 76800 76800 76800 76800 14
397 20241209 140100 2595292700 76800 76700 76800 76700 60
398 20241209 140000 2590689600 76800 76800 76800 76800 19
399 20241209 135900 2589230400 76800 76700 76800 76700 13
400 20241209 135800 2588232900 76700 76800 76800 76600 62
401 20241209 135700 2583478000 76800 76800 76800 76800 20
402 20241209 135600 2581942000 76800 76700 76800 76700 24
403 20241209 135500 2580098900 76800 76800 76900 76800 121
404 20241209 135400 2570805200 76800 76900 77000 76800 169
405 20241209 135300 2557808200 77000 76700 77000 76700 187
406 20241209 135200 2543434100 76700 76700 76700 76700 11
407 20241209 135100 2542590400 76700 76700 76700 76700 19
408 20241209 135000 2541133100 76700 76900 77000 76600 150
409 20241209 134900 2529620800 76900 76600 76900 76600 475
410 20241209 134800 2493179900 76600 76500 76600 76500 63
411 20241209 134700 2488358100 76500 76500 76500 76500 20
412 20241209 134600 2486828100 76500 76500 76500 76400 27
413 20241209 134500 2484763000 76600 76500 76600 76400 30
414 20241209 134400 2482467000 76500 76500 76600 76500 29
415 20241209 134300 2480247500 76500 76400 76600 76400 144
416 20241209 134200 2469237900 76400 76400 76400 76300 75
417 20241209 134100 2463510000 76400 76400 76400 76300 13
418 20241209 134000 2462517200 76400 76400 76400 76400 10
419 20241209 133900 2461753200 76400 76400 76400 76300 27
420 20241209 133800 2459691900 76400 76400 76400 76400 1
421 20241209 133700 2459615500 76200 76400 76400 76200 20
422 20241209 133600 2458090500 76200 76200 76400 76200 8
423 20241209 133500 2457480000 76200 76300 76400 76200 30
424 20241209 133400 2455191000 76300 76300 76400 76300 163
425 20241209 133300 2442753700 76300 76100 76300 76100 15
426 20241209 133200 2441610400 76100 76100 76300 76100 91
427 20241209 133100 2434685100 76400 76400 76400 76400 5
428 20241209 133000 2434303100 76400 76400 76400 76400 8
429 20241209 132900 2433691900 76400 76400 76400 76400 8
430 20241209 132800 2433080700 76400 76400 76400 76400 4
431 20241209 132700 2432775100 76400 76400 76400 76400 7
432 20241209 132600 2432240300 76400 76400 76400 76400 8
433 20241209 132500 2431629100 76400 76400 76400 76100 26
434 20241209 132400 2429648700 76400 76500 76500 76200 534
435 20241209 132300 2388866700 76600 76600 76600 76600 5
436 20241209 132200 2388483700 76600 76600 76600 76600 5
437 20241209 132100 2388100700 76600 76600 76600 76600 4
438 20241209 132000 2387794300 76600 76700 76700 76500 282
439 20241209 131900 2366195700 76700 76300 76700 76300 828
440 20241209 131800 2302916300 76300 76300 76300 76300 8
441 20241209 131700 2302305900 76300 76300 76300 76300 2
442 20241209 131600 2302153300 76300 76300 76300 76300 21
443 20241209 131500 2300551000 76300 76300 76300 76300 79
444 20241209 131400 2294523300 76300 76300 76300 76300 4
445 20241209 131300 2294218100 76300 76300 76300 76300 9
446 20241209 131200 2293531400 76300 76300 76300 76300 6
447 20241209 131100 2293073600 76300 76300 76300 76300 1
448 20241209 131000 2292997300 76100 76300 76300 76100 19
449 20241209 130900 2291549600 76300 76100 76300 76100 21
450 20241209 130800 2289950500 76100 76300 76300 76100 394
451 20241209 130700 2259927800 76300 76300 76300 76100 3
452 20241209 130600 2259699100 76100 75900 76300 75900 1135
453 20241209 130500 2173363400 75900 75900 75900 75900 2
454 20241209 130400 2173211600 75900 75900 75900 75900 4
455 20241209 130300 2172908000 75900 75800 75900 75800 21
456 20241209 130200 2171315500 75800 75800 76000 75800 15
457 20241209 130100 2170178300 75800 76000 76000 75800 33
458 20241209 130000 2167676100 76000 76000 76000 76000 5
459 20241209 125900 2167296100 76000 75800 76000 75800 13
460 20241209 125800 2166309700 76000 76100 76100 75800 105
461 20241209 125700 2158331600 75800 76100 76100 75800 2
462 20241209 125600 2158179700 76100 76100 76100 76100 8
463 20241209 125500 2157570900 76100 76100 76100 75700 365
464 20241209 125400 2129922400 76100 76100 76100 76100 2
465 20241209 125300 2129770200 76100 75800 76100 75800 130
466 20241209 125200 2119913800 75800 75800 75800 75800 14
467 20241209 125100 2118852600 75700 76100 76100 75700 191
468 20241209 125000 2104381700 75800 75800 76100 75800 16
469 20241209 124900 2103168600 76100 75800 76100 75800 26
470 20241209 124800 2101194200 75800 76200 76200 75800 105
471 20241209 124700 2093225400 76200 76200 76200 76200 6
472 20241209 124600 2092768200 76200 76200 76200 75900 27
473 20241209 124500 2090716800 75900 76000 76200 75900 84
474 20241209 124400 2084319900 76200 76200 76200 76200 2
475 20241209 124300 2084167500 76200 76300 76300 76000 96
476 20241209 124200 2076869100 76300 76300 76300 76300 1
477 20241209 124100 2076792800 76300 76000 76300 76000 11
478 20241209 124000 2075956200 76300 76300 76300 76300 3
479 20241209 123900 2075727300 76000 76300 76300 76000 138
480 20241209 123800 2065214800 76100 76200 76400 76100 19
481 20241209 123700 2063767400 76200 76400 76400 76200 44
482 20241209 123600 2060412400 76200 76400 76400 76200 10
483 20241209 123500 2059649400 76300 76200 76300 76200 89
484 20241209 123400 2052862600 76200 76300 76300 76000 205
485 20241209 123300 2037276900 76200 76200 76300 76200 10
486 20241209 123200 2036514800 76300 76300 76400 76200 205
487 20241209 123100 2020876000 76400 76400 76400 76400 5
488 20241209 123000 2020494000 76400 76400 76400 76400 16
489 20241209 122900 2019271600 76400 76400 76400 76400 17
490 20241209 122800 2017972800 76400 76400 76400 76400 5
491 20241209 122700 2017590800 76400 76400 76400 76400 11
492 20241209 122600 2016750400 76400 76400 76400 76400 6
493 20241209 122500 2016292000 76400 76400 76400 76400 41
494 20241209 122400 2013159600 76400 76400 76400 76300 10
495 20241209 122300 2012396100 76400 76400 76400 76400 14
496 20241209 122200 2011326500 76400 76500 76500 76300 54
497 20241209 122100 2007201300 76500 76400 76500 76400 25
498 20241209 122000 2005290300 76500 76500 76500 76500 10
499 20241209 121900 2004525300 76500 76500 76500 76500 5
500 20241209 121800 2004142800 76500 76400 76600 76400 26
501 20241209 121700 2002154700 76400 76400 76400 76400 8
502 20241209 121600 2001543500 76400 76600 76600 76300 183
503 20241209 121500 1987558200 76600 76600 76600 76600 2
504 20241209 121400 1987405000 76600 76600 76600 76600 10
505 20241209 121300 1986639000 76600 76700 76700 76600 28
506 20241209 121200 1984493200 76700 76700 77000 76700 141
507 20241209 121100 1973673800 76700 76600 76700 76600 114
508 20241209 121000 1964940900 76600 76600 76600 76600 25
509 20241209 120900 1963025900 76600 76600 76700 76500 42
510 20241209 120800 1959809000 76600 76600 76600 76600 119
511 20241209 120700 1950693600 76700 76700 76700 76600 118
512 20241209 120600 1941648300 76800 77000 77000 76800 107
513 20241209 120500 1933428100 77000 76700 77000 76700 92
514 20241209 120400 1926368000 76700 76700 76700 76700 10
515 20241209 120300 1925601000 76600 76700 76700 76600 8
516 20241209 120200 1924988100 76700 76700 76700 76700 15
517 20241209 120100 1923837600 76700 76700 76700 76700 1
518 20241209 120000 1923760900 76700 76700 76700 76700 1
519 20241209 115900 1923684200 76700 76500 76700 76500 10
520 20241209 115800 1922917600 76400 76400 76700 76400 6
521 20241209 115700 1922458900 76400 76600 76700 76300 89
522 20241209 115600 1915655800 76700 76500 76700 76500 82
523 20241209 115500 1909378300 76400 76500 76500 76400 20
524 20241209 115400 1907848600 76500 76500 76700 76500 158
525 20241209 115300 1895738500 76500 76400 76800 76400 301
526 20241209 115200 1872688600 76100 76400 76700 76100 27
527 20241209 115100 1870627600 76100 76400 76700 76100 31
528 20241209 115000 1868262000 76400 76400 76700 76200 30
529 20241209 114900 1865968000 76700 76300 76700 76100 28
530 20241209 114800 1863829900 76300 76600 76700 76300 41
531 20241209 114700 1860692000 76500 76500 76700 76500 14
532 20241209 114600 1859620800 76500 76600 76800 76500 31
533 20241209 114500 1857245000 76600 76400 76700 76100 279
534 20241209 114400 1835894500 76200 76600 76600 76200 57
535 20241209 114300 1831536700 76700 76600 76700 76600 24
536 20241209 114200 1829698200 76600 76600 76600 76600 4
537 20241209 114100 1829391800 76500 76500 76600 76400 28
538 20241209 114000 1827249900 76500 76600 76600 76400 84
539 20241209 113900 1820824700 76700 76700 76700 76700 9
540 20241209 113800 1820134400 76500 76700 76700 76500 48
541 20241209 113700 1816457600 76700 76700 76700 76700 19
542 20241209 113600 1815000300 76900 76500 77000 76500 535
543 20241209 113500 1773994900 76400 76400 76500 76400 50
544 20241209 113400 1770174700 76500 76400 76500 76400 19
545 20241209 113300 1768722500 76100 76500 76500 76100 28
546 20241209 113200 1766583400 76500 76400 76500 76400 26
547 20241209 113100 1764596000 76500 76400 76500 76400 20
548 20241209 113000 1763067600 76500 76200 76500 76200 10
549 20241209 112900 1762303100 76200 76400 76500 76200 235
550 20241209 112800 1744351500 76400 76100 76400 76100 9
551 20241209 112700 1743664200 76100 76100 76400 76100 11
552 20241209 112600 1742826800 76100 76400 76400 76100 23
553 20241209 112500 1741072600 76100 76400 76400 76100 37
554 20241209 112400 1738255100 76400 76400 76400 76400 5
555 20241209 112300 1737873100 76400 76300 76500 76300 382
556 20241209 112200 1708714400 76300 76300 76300 76300 10
557 20241209 112100 1707951400 76300 76300 76300 76300 7
558 20241209 112000 1707417300 76300 76300 76300 76100 12
559 20241209 111900 1706503100 76300 76100 76300 76100 13
560 20241209 111800 1705511400 76100 76200 76300 76100 119
561 20241209 111700 1696443400 76300 76000 76300 76000 12
562 20241209 111600 1695529000 76300 75900 76300 75900 379
563 20241209 111500 1666711800 75900 75900 75900 75900 17
564 20241209 111400 1665421500 75900 75900 75900 75700 14
565 20241209 111300 1664360300 75900 75900 75900 75900 2
566 20241209 111200 1664208500 75900 75800 75900 75600 48
567 20241209 111100 1660569900 75800 75900 75900 75800 37
568 20241209 111000 1657765200 75900 75600 75900 75600 153
569 20241209 110900 1646194200 75900 75900 75900 75900 7
570 20241209 110800 1645662900 75700 75700 75900 75700 141
571 20241209 110700 1634987800 75700 75900 75900 75700 126
572 20241209 110600 1625438100 75900 75900 75900 75800 21
573 20241209 110500 1623845500 75900 75800 75900 75800 27
574 20241209 110400 1621797700 75900 75900 76000 75900 34
575 20241209 110300 1619216800 76000 76000 76000 76000 3
576 20241209 110200 1618988800 76000 75900 76000 75900 23
577 20241209 110100 1617242300 76000 76000 76000 75800 32
578 20241209 110000 1614814700 76000 75900 76100 75900 202
579 20241209 105900 1599461300 75900 76000 76000 75900 189
580 20241209 105800 1585107500 76000 76000 76000 75700 12
581 20241209 105700 1584197600 75700 76000 76000 75700 26
582 20241209 105600 1582227100 75700 75800 76000 75700 23
583 20241209 105500 1580482300 76100 75800 76100 75800 52
584 20241209 105400 1576535400 75800 75800 76100 75800 17
585 20241209 105300 1575246500 76100 76000 76100 75800 292
586 20241209 105200 1553103400 76100 76100 76100 75900 37
587 20241209 105100 1550291300 76000 76000 76100 76000 16
588 20241209 105000 1549075200 76000 76200 76200 76000 39
589 20241209 104900 1546110400 76000 76200 76200 76000 21
590 20241209 104800 1544513200 76100 76200 76200 76100 12
591 20241209 104700 1543599800 76300 76300 76300 76000 304
592 20241209 104600 1520488600 76300 76300 76300 76200 65
593 20241209 104500 1515534000 76400 76300 76400 76300 8
594 20241209 104400 1514922900 76400 76400 76400 76300 63
595 20241209 104300 1510114800 76400 76300 76400 76300 96
596 20241209 104200 1502786700 76300 76400 76400 76300 45
597 20241209 104100 1499352000 76400 76400 76400 76300 97
598 20241209 104000 1491950400 76400 76400 76400 76400 7
599 20241209 103900 1491415600 76400 76400 76400 76400 15
600 20241209 103800 1490269600 76400 76300 76400 76300 13
601 20241209 103700 1489277400 76400 76300 76400 76300 51
602 20241209 103600 1485385700 76400 76400 76400 76400 6
603 20241209 103500 1484927300 76400 76400 76400 76400 11
604 20241209 103400 1484086900 76300 76400 76400 76300 27
605 20241209 103300 1482026600 76400 76400 76400 76300 18
606 20241209 103200 1480652300 76400 76400 76400 76400 5
607 20241209 103100 1480270300 76300 76300 76400 76300 79
608 20241209 103000 1474242300 76300 76300 76300 76100 17
609 20241209 102900 1472947600 76300 76100 76300 76100 9
610 20241209 102800 1472261500 76100 76400 76400 76100 154
611 20241209 102700 1460522200 76300 76300 76400 76300 46
612 20241209 102600 1457012300 76200 76500 76500 76200 285
613 20241209 102500 1435253300 76500 76500 76500 76500 7
614 20241209 102400 1434717800 76500 76400 76500 76300 268
615 20241209 102300 1414250200 76300 76400 76400 76300 127
616 20241209 102200 1404549400 76400 76400 76400 76300 293
617 20241209 102100 1382190900 76200 76100 76400 76100 301
618 20241209 102000 1359251600 76100 76100 76100 76000 11
619 20241209 101900 1358414800 76000 75900 76000 75900 129
620 20241209 101800 1348618400 76000 76000 76100 75900 26
621 20241209 101700 1346642700 76000 76000 76100 75900 106
622 20241209 101600 1338586900 75900 75900 76000 75900 179
623 20241209 101500 1325000300 76000 76000 76000 76000 9
624 20241209 101400 1324316300 76100 76000 76100 75900 116
625 20241209 101300 1315500500 76000 75900 76000 75900 12
626 20241209 101200 1314589500 76000 76000 76000 76000 14
627 20241209 101100 1313525500 76000 76000 76000 76000 5
628 20241209 101000 1313145500 76000 76100 76100 76000 33
629 20241209 100900 1310636000 76100 76200 76200 76000 114
630 20241209 100800 1301970700 76200 76400 76400 76000 372
631 20241209 100700 1273641000 76400 76400 76400 76400 2
632 20241209 100600 1273488200 76400 76400 76400 76200 34
633 20241209 100500 1270894200 76400 76400 76400 76400 11
634 20241209 100400 1270053800 76300 76400 76400 76300 24
635 20241209 100300 1268222100 76400 76400 76400 76100 13
636 20241209 100200 1267231900 76200 76400 76400 76200 111
637 20241209 100100 1258759000 76400 76400 76400 76400 3
638 20241209 100000 1258529800 76400 76400 76400 76400 24
639 20241209 095900 1256696200 76400 76400 76400 76300 28
640 20241209 095800 1254558000 76300 76400 76400 76300 23
641 20241209 095700 1252802200 76400 76400 76400 76200 83
642 20241209 095600 1246474600 76400 76300 76500 76300 21
643 20241209 095500 1244870400 76500 76500 76500 76300 19
644 20241209 095400 1243419500 76400 76400 76400 76400 20
645 20241209 095300 1241891500 76400 76600 76600 76200 584
646 20241209 095200 1197242700 76600 76400 76900 76400 729
647 20241209 095100 1141390700 76400 76400 76400 76400 5
648 20241209 095000 1141008700 76400 76400 76400 76300 15
649 20241209 094900 1139863400 76400 76300 76400 76300 236
650 20241209 094800 1121855900 76400 76400 76400 76400 7
651 20241209 094700 1121321100 76400 76400 76400 76400 6
652 20241209 094600 1120862700 76400 76400 76400 76000 28
653 20241209 094500 1118731900 76400 76100 76400 76100 95
654 20241209 094400 1111498500 76100 76100 76400 76100 46
655 20241209 094300 1107996600 76000 76300 76300 76000 219
656 20241209 094200 1091337300 76300 76400 76600 76300 39
657 20241209 094100 1088359100 76600 76600 76600 76200 100
658 20241209 094000 1080719500 76500 76100 76500 76100 357
659 20241209 093900 1053447400 76100 76100 76100 76100 5
660 20241209 093800 1053066900 76100 76300 76500 76100 99
661 20241209 093700 1045521300 76400 76600 76600 76400 228
662 20241209 093600 1028075500 76700 76500 76800 76500 312
663 20241209 093500 1004142600 76600 76400 76600 76400 83
664 20241209 093400 997797200 76400 76400 76400 76400 1
665 20241209 093300 997720800 76400 76100 76400 76100 637
666 20241209 093200 949174100 75900 76000 76100 75900 270
667 20241209 093100 928655000 76100 76000 76100 76000 11
668 20241209 093000 927818900 76100 76000 76100 75900 83
669 20241209 092900 921509600 76000 76300 76300 75800 693
670 20241209 092800 868891700 76200 76200 76400 76100 181
671 20241209 092700 855105500 76500 76400 76600 76100 471
672 20241209 092600 819134000 76400 76500 76500 76400 46
673 20241209 092500 815616600 76500 76800 76800 76500 141
674 20241209 092400 804820400 76800 76800 76800 76600 119
675 20241209 092300 795687800 76800 76900 77000 76800 246
676 20241209 092200 776764100 76800 76700 76800 76500 416
677 20241209 092100 744915200 76600 76800 76900 76600 199
678 20241209 092000 729641000 76800 77100 77100 76800 269
679 20241209 091900 708926900 77000 76800 77000 76800 270
680 20241209 091800 688148100 76800 76600 76800 76600 45
681 20241209 091700 684693300 76900 76500 77000 76500 342
682 20241209 091600 658454300 77000 76700 77000 76500 194
683 20241209 091500 643592100 76700 76700 76800 76600 222
684 20241209 091400 626550200 76700 76200 76800 76200 573
685 20241209 091300 582635000 76200 76400 76500 76000 24
686 20241209 091200 580803400 76400 75900 76700 75900 435
687 20241209 091100 547551600 76400 76100 76500 75600 385
688 20241209 091000 518207200 75600 75900 76000 75600 469
689 20241209 090900 482712900 76000 76200 76400 76000 108
690 20241209 090800 474495500 76200 76100 76400 76100 210
691 20241209 090700 458472900 76000 76100 76400 75900 165
692 20241209 090600 445918800 76400 75900 76400 75700 945
693 20241209 090500 374058700 75900 76400 76800 75900 470
694 20241209 090400 338209100 76700 76200 77000 76200 625
695 20241209 090300 290217600 76900 76600 77100 76100 707
696 20241209 090200 235954400 76800 76900 77400 76100 744
697 20241209 090100 178966800 77400 77000 77600 76600 798
698 20241209 090000 117304500 77600 78400 78400 76900 1498