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

700
192080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203800,3820248200,51900,51900,51900,51900,1875
20241209,203700,3820248200,51900,51900,51900,51900,0
20241209,203600,3820248200,51900,51900,51900,51900,0
20241209,203500,3820248200,51900,51900,51900,51900,0
20241209,203400,3820248200,51900,51900,51900,51900,0
20241209,203300,3820248200,51900,51900,51900,51900,0
20241209,203200,3820248200,51900,51900,51900,51900,0
20241209,203100,3820248200,51900,51900,51900,51900,0
20241209,203000,3820248200,51900,51900,51900,51900,0
20241209,202900,3820248200,51900,51900,51900,51900,0
20241209,202800,3820248200,51900,51900,51900,51900,0
20241209,202700,3820248200,51900,51900,51900,51900,0
20241209,202600,3820248200,51900,51900,51900,51900,0
20241209,202500,3820248200,51900,51900,51900,51900,0
20241209,202400,3820248200,51900,51900,51900,51900,0
20241209,202300,3820248200,51900,51900,51900,51900,0
20241209,202200,3820248200,51900,51900,51900,51900,0
20241209,202100,3820248200,51900,51900,51900,51900,0
20241209,202000,3820248200,51900,51900,51900,51900,0
20241209,201900,3820248200,51900,51900,51900,51900,0
20241209,201800,3820248200,51900,51900,51900,51900,0
20241209,201700,3820248200,51900,51900,51900,51900,0
20241209,201600,3820248200,51900,51900,51900,51900,0
20241209,201500,3820248200,51900,51900,51900,51900,0
20241209,201400,3820248200,51900,51900,51900,51900,0
20241209,201300,3820248200,51900,51900,51900,51900,0
20241209,201200,3820248200,51900,51900,51900,51900,0
20241209,201100,3820248200,51900,51900,51900,51900,0
20241209,201000,3820248200,51900,51900,51900,51900,0
20241209,200900,3820248200,51900,51900,51900,51900,0
20241209,200800,3820248200,51900,51900,51900,51900,1875
20241209,200700,3820248200,51900,51900,51900,51900,0
20241209,200600,3820248200,51900,51900,51900,51900,0
20241209,200500,3820248200,51900,51900,51900,51900,0
20241209,200400,3820248200,51900,51900,51900,51900,0
20241209,200300,3820248200,51900,51900,51900,51900,0
20241209,200200,3820248200,51900,51900,51900,51900,0
20241209,200100,3820248200,51900,51900,51900,51900,0
20241209,200000,3820248200,51900,51900,51900,51900,0
20241209,195900,3820248200,51900,51900,51900,51900,0
20241209,195800,3820248200,51900,51900,51900,51900,0
20241209,195700,3820248200,51900,51900,51900,51900,0
20241209,195600,3820248200,51900,51900,51900,51900,0
20241209,195500,3820248200,51900,51900,51900,51900,0
20241209,195400,3820248200,51900,51900,51900,51900,0
20241209,195300,3820248200,51900,51900,51900,51900,0
20241209,195200,3820248200,51900,51900,51900,51900,0
20241209,195100,3820248200,51900,51900,51900,51900,0
20241209,195000,3820248200,51900,51900,51900,51900,0
20241209,194900,3820248200,51900,51900,51900,51900,0
20241209,194800,3820248200,51900,51900,51900,51900,0
20241209,194700,3820248200,51900,51900,51900,51900,0
20241209,194600,3820248200,51900,51900,51900,51900,0
20241209,194500,3820248200,51900,51900,51900,51900,0
20241209,194400,3820248200,51900,51900,51900,51900,0
20241209,194300,3820248200,51900,51900,51900,51900,0
20241209,194200,3820248200,51900,51900,51900,51900,0
20241209,194100,3820248200,51900,51900,51900,51900,0
20241209,194000,3820248200,51900,51900,51900,51900,0
20241209,193900,3820248200,51900,51900,51900,51900,0
20241209,193800,3820248200,51900,51900,51900,51900,1875
20241209,193700,3820248200,51900,51900,51900,51900,0
20241209,193600,3820248200,51900,51900,51900,51900,0
20241209,193500,3820248200,51900,51900,51900,51900,0
20241209,193400,3820248200,51900,51900,51900,51900,0
20241209,193300,3820248200,51900,51900,51900,51900,0
20241209,193200,3820248200,51900,51900,51900,51900,0
20241209,193100,3820248200,51900,51900,51900,51900,0
20241209,193000,3820248200,51900,51900,51900,51900,0
20241209,192900,3820248200,51900,51900,51900,51900,0
20241209,192800,3820248200,51900,51900,51900,51900,0
20241209,192700,3820248200,51900,51900,51900,51900,0
20241209,192600,3820248200,51900,51900,51900,51900,0
20241209,192500,3820248200,51900,51900,51900,51900,0
20241209,192400,3820248200,51900,51900,51900,51900,0
20241209,192300,3820248200,51900,51900,51900,51900,0
20241209,192200,3820248200,51900,51900,51900,51900,0
20241209,192100,3820248200,51900,51900,51900,51900,0
20241209,192000,3820248200,51900,51900,51900,51900,0
20241209,191900,3820248200,51900,51900,51900,51900,0
20241209,191800,3820248200,51900,51900,51900,51900,0
20241209,191700,3820248200,51900,51900,51900,51900,0
20241209,191600,3820248200,51900,51900,51900,51900,0
20241209,191500,3820248200,51900,51900,51900,51900,0
20241209,191400,3820248200,51900,51900,51900,51900,0
20241209,191300,3820248200,51900,51900,51900,51900,0
20241209,191200,3820248200,51900,51900,51900,51900,0
20241209,191100,3820248200,51900,51900,51900,51900,0
20241209,191000,3820248200,51900,51900,51900,51900,0
20241209,190900,3820248200,51900,51900,51900,51900,0
20241209,190800,3820248200,51900,51900,51900,51900,1875
20241209,190700,3820248200,51900,51900,51900,51900,0
20241209,190600,3820248200,51900,51900,51900,51900,0
20241209,190500,3820248200,51900,51900,51900,51900,0
20241209,190400,3820248200,51900,51900,51900,51900,0
20241209,190300,3820248200,51900,51900,51900,51900,0
20241209,190200,3820248200,51900,51900,51900,51900,0
20241209,190100,3820248200,51900,51900,51900,51900,0
20241209,190000,3820248200,51900,51900,51900,51900,0
20241209,185900,3820248200,51900,51900,51900,51900,0
20241209,185800,3820248200,51900,51900,51900,51900,0
20241209,185700,3820248200,51900,51900,51900,51900,0
20241209,185600,3820248200,51900,51900,51900,51900,0
20241209,185500,3820248200,51900,51900,51900,51900,0
20241209,185400,3820248200,51900,51900,51900,51900,0
20241209,185300,3820248200,51900,51900,51900,51900,0
20241209,185200,3820248200,51900,51900,51900,51900,0
20241209,185100,3820248200,51900,51900,51900,51900,0
20241209,185000,3820248200,51900,51900,51900,51900,0
20241209,184900,3820248200,51900,51900,51900,51900,0
20241209,184800,3820248200,51900,51900,51900,51900,0
20241209,184700,3820248200,51900,51900,51900,51900,0
20241209,184600,3820248200,51900,51900,51900,51900,0
20241209,184500,3820248200,51900,51900,51900,51900,0
20241209,184400,3820248200,51900,51900,51900,51900,0
20241209,184300,3820248200,51900,51900,51900,51900,0
20241209,184200,3820248200,51900,51900,51900,51900,0
20241209,184100,3820248200,51900,51900,51900,51900,0
20241209,184000,3820248200,51900,51900,51900,51900,0
20241209,183900,3820248200,51900,51900,51900,51900,0
20241209,183800,3820248200,51900,51900,51900,51900,1875
20241209,183700,3820248200,51900,51900,51900,51900,0
20241209,183600,3820248200,51900,51900,51900,51900,0
20241209,183500,3820248200,51900,51900,51900,51900,0
20241209,183400,3820248200,51900,51900,51900,51900,0
20241209,183300,3820248200,51900,51900,51900,51900,0
20241209,183200,3820248200,51900,51900,51900,51900,0
20241209,183100,3820248200,51900,51900,51900,51900,0
20241209,183000,3820248200,51900,51900,51900,51900,0
20241209,182900,3820248200,51900,51900,51900,51900,0
20241209,182800,3820248200,51900,51900,51900,51900,0
20241209,182700,3820248200,51900,51900,51900,51900,0
20241209,182600,3820248200,51900,51900,51900,51900,0
20241209,182500,3820248200,51900,51900,51900,51900,0
20241209,182400,3820248200,51900,51900,51900,51900,0
20241209,182300,3820248200,51900,51900,51900,51900,0
20241209,182200,3820248200,51900,51900,51900,51900,0
20241209,182100,3820248200,51900,51900,51900,51900,0
20241209,182000,3820248200,51900,51900,51900,51900,0
20241209,181900,3820248200,51900,51900,51900,51900,0
20241209,181800,3820248200,51900,51900,51900,51900,0
20241209,181700,3820248200,51900,51900,51900,51900,0
20241209,181600,3820248200,51900,51900,51900,51900,0
20241209,181500,3820248200,51900,51900,51900,51900,0
20241209,181400,3820248200,51900,51900,51900,51900,0
20241209,181300,3820248200,51900,51900,51900,51900,0
20241209,181200,3820248200,51900,51900,51900,51900,0
20241209,181100,3820248200,51900,51900,51900,51900,0
20241209,181000,3820248200,51900,51900,51900,51900,0
20241209,180900,3820248200,51900,51900,51900,51900,0
20241209,180800,3820248200,51900,51900,51900,51900,1875
20241209,180700,3820248200,51900,51900,51900,51900,0
20241209,180600,3820248200,51900,51900,51900,51900,0
20241209,180500,3820248200,51900,51900,51900,51900,0
20241209,180400,3820248200,51900,51900,51900,51900,0
20241209,180300,3820248200,51900,51900,51900,51900,0
20241209,180200,3820248200,51900,51900,51900,51900,0
20241209,180100,3820248200,51900,51900,51900,51900,0
20241209,180000,3820248200,51900,51900,51900,51900,0
20241209,175900,3820248200,51900,51900,51900,51900,0
20241209,175800,3820248200,51900,51900,51900,51900,0
20241209,175700,3820248200,51900,51900,51900,51900,0
20241209,175600,3820248200,51900,51900,51900,51900,0
20241209,175500,3820248200,51900,51900,51900,51900,0
20241209,175400,3820248200,51900,51900,51900,51900,0
20241209,175300,3820248200,51900,51900,51900,51900,0
20241209,175200,3820248200,51900,51900,51900,51900,0
20241209,175100,3820248200,51900,51900,51900,51900,0
20241209,175000,3820248200,51900,51900,51900,51900,0
20241209,174900,3820248200,51900,51900,51900,51900,0
20241209,174800,3820248200,51900,51900,51900,51900,0
20241209,174700,3820248200,51900,51900,51900,51900,0
20241209,174600,3820248200,51900,51900,51900,51900,0
20241209,174500,3820248200,51900,51900,51900,51900,0
20241209,174400,3820248200,51900,51900,51900,51900,0
20241209,174300,3820248200,51900,51900,51900,51900,0
20241209,174200,3820248200,51900,51900,51900,51900,0
20241209,174100,3820248200,51900,51900,51900,51900,0
20241209,174000,3820248200,51900,51900,51900,51900,0
20241209,173900,3820248200,51900,51900,51900,51900,0
20241209,173800,3820248200,51900,51900,51900,51900,1875
20241209,173700,3820248200,51900,51900,51900,51900,0
20241209,173600,3820248200,51900,51900,51900,51900,0
20241209,173500,3820248200,51900,51900,51900,51900,0
20241209,173400,3820248200,51900,51900,51900,51900,0
20241209,173300,3820248200,51900,51900,51900,51900,0
20241209,173200,3820248200,51900,51900,51900,51900,0
20241209,173100,3820248200,51900,51900,51900,51900,0
20241209,173000,3820248200,51900,51900,51900,51900,0
20241209,172900,3820248200,51900,51900,51900,51900,0
20241209,172800,3820248200,51900,51900,51900,51900,0
20241209,172700,3820248200,51900,51900,51900,51900,0
20241209,172600,3820248200,51900,51900,51900,51900,0
20241209,172500,3820248200,51900,51900,51900,51900,0
20241209,172400,3820248200,51900,51900,51900,51900,0
20241209,172300,3820248200,51900,51900,51900,51900,0
20241209,172200,3820248200,51900,51900,51900,51900,0
20241209,172100,3820248200,51900,51900,51900,51900,0
20241209,172000,3820248200,51900,51900,51900,51900,0
20241209,171900,3820248200,51900,51900,51900,51900,0
20241209,171800,3820248200,51900,51900,51900,51900,0
20241209,171700,3820248200,51900,51900,51900,51900,0
20241209,171600,3820248200,51900,51900,51900,51900,0
20241209,171500,3820248200,51900,51900,51900,51900,0
20241209,171400,3820248200,51900,51900,51900,51900,0
20241209,171300,3820248200,51900,51900,51900,51900,0
20241209,171200,3820248200,51900,51900,51900,51900,0
20241209,171100,3820248200,51900,51900,51900,51900,0
20241209,171000,3820248200,51900,51900,51900,51900,0
20241209,170900,3820248200,51900,51900,51900,51900,0
20241209,170800,3820248200,51900,51900,51900,51900,1875
20241209,170700,3820248200,51900,51900,51900,51900,0
20241209,170600,3820248200,51900,51900,51900,51900,0
20241209,170500,3820248200,51900,51900,51900,51900,0
20241209,170400,3820248200,51900,51900,51900,51900,0
20241209,170300,3820248200,51900,51900,51900,51900,0
20241209,170200,3820248200,51900,51900,51900,51900,0
20241209,170100,3820248200,51900,51900,51900,51900,0
20241209,170000,3820248200,51900,51900,51900,51900,0
20241209,165900,3820248200,51900,51900,51900,51900,0
20241209,165800,3820248200,51900,51900,51900,51900,0
20241209,165700,3820248200,51900,51900,51900,51900,0
20241209,165600,3820248200,51900,51900,51900,51900,0
20241209,165500,3820248200,51900,51900,51900,51900,0
20241209,165400,3820248200,51900,51900,51900,51900,0
20241209,165300,3820248200,51900,51900,51900,51900,0
20241209,165200,3820248200,51900,51900,51900,51900,0
20241209,165100,3820248200,51900,51900,51900,51900,0
20241209,165000,3820248200,51900,51900,51900,51900,0
20241209,164900,3820248200,51900,51900,51900,51900,0
20241209,164800,3820248200,51900,51900,51900,51900,0
20241209,164700,3820248200,51900,51900,51900,51900,0
20241209,164600,3820248200,51900,51900,51900,51900,0
20241209,164500,3820248200,51900,51900,51900,51900,0
20241209,164400,3820248200,51900,51900,51900,51900,0
20241209,164300,3820248200,51900,51900,51900,51900,0
20241209,164200,3820248200,51900,51900,51900,51900,0
20241209,164100,3820248200,51900,51900,51900,51900,0
20241209,164000,3820248200,51900,51900,51900,51900,0
20241209,163900,3820248200,51900,51900,51900,51900,0
20241209,163800,3820248200,51900,51900,51900,51900,1875
20241209,163700,3820248200,51900,51900,51900,51900,0
20241209,163600,3820248200,51900,51900,51900,51900,0
20241209,163500,3820248200,51900,51900,51900,51900,0
20241209,163400,3820248200,51900,51900,51900,51900,0
20241209,163300,3820248200,51900,51900,51900,51900,0
20241209,163200,3820248200,51900,51900,51900,51900,0
20241209,163100,3820248200,51900,51900,51900,51900,0
20241209,163000,3820248200,51900,51900,51900,51900,0
20241209,162900,3820248200,51900,51900,51900,51900,0
20241209,162800,3820248200,51900,51900,51900,51900,0
20241209,162700,3820248200,51900,51900,51900,51900,0
20241209,162600,3820248200,51900,51900,51900,51900,0
20241209,162500,3820248200,51900,51900,51900,51900,0
20241209,162400,3820248200,51900,51900,51900,51900,0
20241209,162300,3820248200,51900,51900,51900,51900,0
20241209,162200,3820248200,51900,51900,51900,51900,0
20241209,162100,3820248200,51900,51900,51900,51900,0
20241209,162000,3820248200,51900,51900,51900,51900,0
20241209,161900,3820248200,51900,51900,51900,51900,0
20241209,161800,3820248200,51900,51900,51900,51900,0
20241209,161700,3820248200,51900,51900,51900,51900,0
20241209,161600,3820248200,51900,51900,51900,51900,0
20241209,161500,3820248200,51900,51900,51900,51900,0
20241209,161400,3820248200,51900,51900,51900,51900,0
20241209,161300,3820248200,51900,51900,51900,51900,0
20241209,161200,3820248200,51900,51900,51900,51900,0
20241209,161100,3820248200,51900,51900,51900,51900,0
20241209,161000,3820248200,51900,51900,51900,51900,0
20241209,160900,3820248200,51900,51900,51900,51900,0
20241209,160800,3820248200,51900,51900,51900,51900,1875
20241209,160700,3820248200,51900,51900,51900,51900,0
20241209,160600,3820248200,51900,51900,51900,51900,0
20241209,160500,3820248200,51900,51900,51900,51900,0
20241209,160400,3820248200,51900,51900,51900,51900,0
20241209,160300,3820248200,51900,51900,51900,51900,0
20241209,160200,3820248200,51900,51900,51900,51900,0
20241209,160100,3820248200,51900,51900,51900,51900,0
20241209,160000,3820248200,51900,51900,51900,51900,0
20241209,155900,3820248200,51900,51900,51900,51900,0
20241209,155800,3820248200,51900,51900,51900,51900,0
20241209,155700,3820248200,51900,51900,51900,51900,0
20241209,155600,3820248200,51900,51900,51900,51900,0
20241209,155500,3820248200,51900,51900,51900,51900,0
20241209,155400,3820248200,51900,51900,51900,51900,0
20241209,155300,3820248200,51900,51900,51900,51900,0
20241209,155200,3820248200,51900,51900,51900,51900,0
20241209,155100,3820248200,51900,51900,51900,51900,0
20241209,155000,3820248200,51900,51900,51900,51900,0
20241209,154900,3820248200,51900,51900,51900,51900,0
20241209,154800,3820248200,51900,51900,51900,51900,0
20241209,154700,3820248200,51900,51900,51900,51900,0
20241209,154600,3820248200,51900,51900,51900,51900,0
20241209,154500,3820248200,51900,51900,51900,51900,0
20241209,154400,3820248200,51900,51900,51900,51900,0
20241209,154300,3820248200,51900,51900,51900,51900,0
20241209,154200,3820248200,51900,51900,51900,51900,0
20241209,154100,3820248200,51900,51900,51900,51900,0
20241209,154000,3820248200,51900,51900,51900,51900,0
20241209,153900,3820248200,51900,51900,51900,51900,0
20241209,153800,3820248200,51900,51900,51900,51900,1875
20241209,153700,3820248200,51900,51900,51900,51900,0
20241209,153600,3820248200,51900,51900,51900,51900,0
20241209,153500,3820248200,51900,51900,51900,51900,0
20241209,153400,3820248200,51900,51900,51900,51900,0
20241209,153300,3820248200,51900,51900,51900,51900,0
20241209,153200,3820248200,51900,51900,51900,51900,0
20241209,153100,3820248200,51900,51900,51900,51900,0
20241209,153000,3820248200,51900,51900,51900,51900,1875
20241209,152900,3722935700,52100,52100,52100,52100,0
20241209,152800,3722935700,52100,52100,52100,52100,0
20241209,152700,3722935700,52100,52100,52100,52100,0
20241209,152600,3722935700,52100,52100,52100,52100,0
20241209,152500,3722935700,52100,52100,52100,52100,0
20241209,152400,3722935700,52100,52100,52100,52100,0
20241209,152300,3722935700,52100,52100,52100,52100,0
20241209,152200,3722935700,52100,52100,52100,52100,0
20241209,152100,3722935700,52100,52100,52100,52100,0
20241209,152000,3722935700,52100,52100,52100,52100,0
20241209,151900,3722935700,52100,52000,52100,51900,133
20241209,151800,3716015000,52000,51900,52100,51900,136
20241209,151700,3708944900,52100,52100,52100,51900,50
20241209,151600,3706346800,51900,52100,52100,51900,276
20241209,151500,3692001800,52100,51800,52100,51800,2076
20241209,151400,3584255900,51800,51800,51800,51700,151
20241209,151300,3576435300,51800,51800,51800,51800,11
20241209,151200,3575865500,51800,51800,51800,51700,2442
20241209,151100,3449536600,51900,51800,51900,51800,228
20241209,151000,3437711400,51800,51900,51900,51800,573
20241209,150900,3408029500,51900,51800,51900,51800,62
20241209,150800,3404817300,51900,51900,52000,51800,645
20241209,150700,3371349600,51900,51900,52000,51900,647
20241209,150600,3337768900,52000,52000,52000,52000,139
20241209,150500,3330540900,52000,52000,52000,52000,197
20241209,150400,3320296900,52100,52000,52100,52000,613
20241209,150300,3288419800,52000,52000,52000,52000,250
20241209,150200,3275419800,52000,52200,52200,52000,2473
20241209,150100,3146719800,52300,52100,52300,52100,2
20241209,150000,3146615400,52100,52300,52300,52100,439
20241209,145900,3123716700,52400,52400,52500,52300,470
20241209,145800,3099091900,52400,52500,52500,52300,168
20241209,145700,3090296700,52500,52500,52500,52300,74
20241209,145600,3086419700,52500,52500,52500,52400,137
20241209,145500,3079236000,52400,52400,52500,52300,75
20241209,145400,3075308100,52400,52500,52500,52400,32
20241209,145300,3073630200,52500,52500,52500,52300,203
20241209,145200,3062982700,52500,52400,52500,52400,127
20241209,145100,3056320300,52400,52400,52500,52400,90
20241209,145000,3051601500,52300,52400,52400,52300,93
20241209,144900,3046728400,52400,52400,52400,52400,116
20241209,144800,3040650000,52400,52400,52400,52400,44
20241209,144700,3038344400,52400,52500,52500,52400,327
20241209,144600,3021206700,52600,52500,52600,52500,261
20241209,144500,3007488800,52500,52500,52500,52500,138
20241209,144400,3000243800,52600,52600,52600,52600,11
20241209,144300,2999665200,52600,52500,52600,52500,51
20241209,144200,2996985600,52600,52600,52600,52500,136
20241209,144100,2989833000,52600,52600,52600,52500,262
20241209,144000,2976054500,52500,52500,52600,52500,139
20241209,143900,2968755400,52500,52500,52600,52500,76
20241209,143800,2964762800,52600,52600,52600,52500,148
20241209,143700,2956989900,52600,52500,52600,52500,34
20241209,143600,2955202800,52600,52600,52600,52600,183
20241209,143500,2945577000,52600,52600,52600,52600,117
20241209,143400,2939422800,52600,52500,52600,52500,100
20241209,143300,2934170600,52500,52500,52500,52500,37
20241209,143200,2932228100,52500,52600,52600,52400,75
20241209,143100,2928290600,52600,52500,52600,52500,116
20241209,143000,2922192000,52500,52600,52600,52500,416
20241209,142900,2900331700,52600,52500,52600,52500,102
20241209,142800,2894971600,52600,52600,52600,52600,138
20241209,142700,2887712800,52600,52600,52600,52500,106
20241209,142600,2882142700,52600,52600,52600,52500,49
20241209,142500,2879565700,52600,52600,52600,52500,221
20241209,142400,2867956600,52600,52500,52600,52500,358
20241209,142300,2849151300,52500,52500,52500,52400,52
20241209,142200,2846421400,52500,52500,52500,52400,48
20241209,142100,2843901600,52500,52500,52500,52400,143
20241209,142000,2836394400,52500,52500,52500,52500,405
20241209,141900,2815131900,52500,52500,52500,52400,52
20241209,141800,2812402100,52400,52400,52500,52400,216
20241209,141700,2801078200,52400,52300,52400,52300,602
20241209,141600,2769584400,52300,52300,52300,52200,94
20241209,141500,2764672500,52300,52300,52300,52200,129
20241209,141400,2757927200,52300,52300,52300,52200,153
20241209,141300,2749932000,52300,52200,52300,52200,18
20241209,141200,2748990900,52300,52300,52300,52300,2
20241209,141100,2748886300,52200,52300,52300,52200,35
20241209,141000,2747056200,52300,52300,52300,52300,66
20241209,140900,2743604400,52200,52200,52200,52200,34
20241209,140800,2741829600,52100,52300,52300,52100,149
20241209,140700,2734050900,52200,52300,52300,52200,65
20241209,140600,2730651500,52300,52300,52300,52200,223
20241209,140500,2718989600,52500,52500,52500,52500,1
20241209,140400,2718937100,52400,52500,52500,52400,51
20241209,140300,2716261900,52500,52400,52500,52400,278
20241209,140200,2701668700,52500,52500,52500,52500,1
20241209,140100,2701616200,52500,52500,52500,52500,27
20241209,140000,2700198700,52300,52500,52500,52300,66
20241209,135900,2696734300,52500,52400,52500,52400,23
20241209,135800,2695528800,52500,52500,52500,52500,0
20241209,135700,2695528800,52500,52400,52500,52400,37
20241209,135600,2693587000,52400,52400,52500,52400,467
20241209,135500,2669108800,52400,52300,52400,52300,17
20241209,135400,2668218100,52400,52400,52400,52400,62
20241209,135300,2664969300,52400,52400,52400,52300,67
20241209,135200,2661458700,52400,52400,52400,52400,22
20241209,135100,2660305900,52400,52400,52400,52400,60
20241209,135000,2657161900,52400,52400,52400,52400,29
20241209,134900,2655642300,52400,52300,52400,52300,326
20241209,134800,2638591200,52300,52200,52300,52200,28
20241209,134700,2637128400,52200,52300,52300,52200,31
20241209,134600,2635507200,52300,52300,52300,52300,63
20241209,134500,2632212300,52200,52300,52300,52200,15
20241209,134400,2631427900,52300,52300,52300,52300,3
20241209,134300,2631271000,52300,52300,52300,52300,28
20241209,134200,2629806600,52400,52300,52400,52200,73
20241209,134100,2625988600,52300,52300,52300,52300,13
20241209,134000,2625308700,52300,52300,52300,52300,291
20241209,133900,2610089400,52300,52300,52300,52300,70
20241209,133800,2606428400,52300,52300,52300,52200,18
20241209,133700,2605487300,52300,52300,52300,52300,0
20241209,133600,2605487300,52300,52300,52300,52200,37
20241209,133500,2603552900,52300,52300,52300,52300,65
20241209,133400,2600153400,52200,52300,52300,52200,20
20241209,133300,2599107700,52200,52300,52300,52200,53
20241209,133200,2596338300,52300,52300,52300,52300,66
20241209,133100,2592886500,52300,52300,52300,52200,17
20241209,133000,2591997600,52300,52300,52300,52300,27
20241209,132900,2590585500,52200,52200,52200,52200,1
20241209,132800,2590533300,52200,52300,52300,52200,77
20241209,132700,2586507000,52200,52300,52300,52200,16
20241209,132600,2585670600,52300,52300,52300,52300,38
20241209,132500,2583683200,52200,52300,52300,52200,322
20241209,132400,2566845200,52400,52400,52400,52400,64
20241209,132300,2563491600,52300,52400,52400,52300,38
20241209,132200,2561501500,52200,52300,52400,52200,82
20241209,132100,2557212900,52400,52400,52400,52400,69
20241209,132000,2553597300,52400,52300,52400,52300,18
20241209,131900,2552654700,52400,52400,52400,52400,37
20241209,131800,2550715900,52400,52300,52400,52300,15
20241209,131700,2549931200,52400,52400,52400,52400,66
20241209,131600,2546472800,52400,52400,52400,52300,42
20241209,131500,2544272200,52300,52300,52300,52300,1
20241209,131400,2544219900,52400,52300,52400,52300,136
20241209,131300,2537100400,52300,52300,52300,52300,18
20241209,131200,2536159000,52200,52000,52300,52000,34
20241209,131100,2534381800,52000,52000,52000,52000,55
20241209,131000,2531521800,52000,52200,52200,51900,875
20241209,130900,2486035800,52100,52100,52200,52000,477
20241209,130800,2461184700,52100,52400,52400,52100,479
20241209,130700,2436221600,52100,52300,52500,52100,1549
20241209,130600,2355319600,52300,52500,52500,52300,360
20241209,130500,2336487800,52300,52300,52500,52300,53
20241209,130400,2333709200,52300,52300,52300,52300,6
20241209,130300,2333395400,52400,52300,52500,52300,252
20241209,130200,2320171600,52400,52300,52500,52300,188
20241209,130100,2310331600,52300,52300,52500,52300,24
20241209,130000,2309076200,52300,52500,52500,52300,97
20241209,125900,2303989000,52500,52500,52500,52400,18
20241209,125800,2303044200,52500,52400,52500,52400,31
20241209,125700,2301417100,52500,52500,52500,52400,121
20241209,125600,2295069900,52500,52400,52500,52400,73
20241209,125500,2291238100,52500,52400,52500,52400,89
20241209,125400,2286574100,52400,52400,52500,52400,41
20241209,125300,2284425500,52500,52500,52500,52400,30
20241209,125200,2282852300,52300,52600,52600,52300,329
20241209,125100,2265607600,52500,52600,52600,52500,106
20241209,125000,2260034200,52400,52400,52400,52400,4
20241209,124900,2259824600,52500,52500,52500,52500,118
20241209,124800,2253629600,52600,52500,52600,52500,43
20241209,124700,2251372000,52400,52400,52500,52400,23
20241209,124600,2250166700,52500,52500,52500,52500,67
20241209,124500,2246649200,52400,52600,52700,52400,269
20241209,124400,2232501400,52600,52600,52600,52600,15
20241209,124300,2231712400,52600,52700,52700,52500,15
20241209,124200,2230923700,52600,52600,52600,52600,70
20241209,124100,2227241700,52600,52600,52600,52600,40
20241209,124000,2225137700,52500,52500,52600,52500,96
20241209,123900,2220089600,52500,52600,52600,52500,80
20241209,123800,2215881700,52600,52600,52600,52600,27
20241209,123700,2214461500,52600,52600,52600,52500,36
20241209,123600,2212568100,52500,52600,52600,52500,8
20241209,123500,2212147600,52500,52700,52700,52500,172
20241209,123400,2203087200,52700,52600,52700,52500,94
20241209,123300,2198141800,52600,52700,52700,52600,4
20241209,123200,2197931100,52700,52700,52700,52500,98
20241209,123100,2192776000,52600,52600,52600,52600,31
20241209,123000,2191145400,52500,52500,52500,52500,90
20241209,122900,2186420400,52500,52600,52600,52500,10
20241209,122800,2185895300,52600,52600,52700,52600,77
20241209,122700,2181838600,52600,52500,52600,52500,42
20241209,122600,2179630900,52400,52500,52500,52400,108
20241209,122500,2173963100,52400,52600,52600,52400,282
20241209,122400,2159148000,52600,52600,52600,52600,30
20241209,122300,2157570000,52300,52700,52700,52300,815
20241209,122200,2114842700,52700,52600,52700,52600,13
20241209,122100,2114158600,52600,52600,52600,52500,67
20241209,122000,2110634700,52600,52600,52600,52600,38
20241209,121900,2108635900,52600,52600,52600,52600,17
20241209,121800,2107741700,52600,52600,52600,52600,64
20241209,121700,2104375300,52500,52600,52700,52500,225
20241209,121600,2092519000,52700,52700,52700,52600,17
20241209,121500,2091623400,52600,52700,52700,52500,19
20241209,121400,2090623500,52700,52600,52700,52500,110
20241209,121300,2084837100,52500,52500,52500,52500,3
20241209,121200,2084679600,52500,52600,52600,52500,22
20241209,121100,2083524200,52500,52500,52600,52500,67
20241209,121000,2080000400,52600,52500,52600,52400,37
20241209,120900,2078055100,52500,52500,52500,52500,25
20241209,120800,2076742600,52500,52500,52500,52400,36
20241209,120700,2074852700,52600,52600,52700,52400,237
20241209,120600,2062398300,52700,52700,52700,52600,68
20241209,120500,2058814900,52600,52600,52600,52600,109
20241209,120400,2053081500,52700,52700,52700,52600,79
20241209,120300,2048919500,52700,52500,52700,52500,34
20241209,120200,2047128500,52600,52700,52700,52600,62
20241209,120100,2043865800,52700,52700,52700,52700,5
20241209,120000,2043602300,52600,52600,52700,52600,96
20241209,115900,2038546200,52600,52600,52600,52600,8
20241209,115800,2038125400,52600,52700,52700,52600,22
20241209,115700,2036967000,52700,52600,52700,52600,87
20241209,115600,2032390600,52600,52500,52600,52500,29
20241209,115500,2030865300,52600,52500,52600,52500,186
20241209,115400,2021082400,52500,52500,52500,52500,63
20241209,115300,2017774900,52600,52600,52600,52500,125
20241209,115200,2011203100,52400,52600,52600,52400,19
20241209,115100,2010205600,52600,52500,52600,52500,20
20241209,115000,2009155400,52500,52600,52600,52400,91
20241209,114900,2004372100,52500,52500,52600,52500,177
20241209,114800,1995068800,52500,52600,52600,52500,7
20241209,114700,1994701000,52500,52400,52500,52400,32
20241209,114600,1993021100,52500,52500,52500,52500,136
20241209,114500,1985881100,52500,52400,52500,52400,50
20241209,114400,1983260400,52400,52500,52500,52400,415
20241209,114300,1961513100,52500,52500,52500,52400,72
20241209,114200,1957735100,52500,52500,52500,52500,165
20241209,114100,1949072600,52500,52500,52600,52500,345
20241209,114000,1930960000,52600,52600,52600,52600,15
20241209,113900,1930171000,52600,52600,52600,52600,103
20241209,113800,1924753200,52500,52500,52500,52500,0
20241209,113700,1924753200,52500,52500,52600,52500,33
20241209,113600,1923019200,52500,52600,52600,52500,101
20241209,113500,1917707100,52700,52800,52800,52600,180
20241209,113400,1908230600,52800,52600,52800,52600,193
20241209,113300,1898057400,52700,52700,52700,52700,20
20241209,113200,1897003400,52700,52800,52800,52700,113
20241209,113100,1891041800,52800,52700,52800,52700,46
20241209,113000,1888617500,52700,52700,52700,52600,18
20241209,112900,1887669300,52700,52600,52700,52600,66
20241209,112800,1884193000,52700,52700,52700,52700,68
20241209,112700,1880609400,52700,52700,52700,52700,7
20241209,112600,1880240500,52700,52800,52800,52600,206
20241209,112500,1869365700,52800,52600,52800,52600,114
20241209,112400,1863357500,52700,52700,52700,52700,1
20241209,112300,1863304800,52700,52800,52800,52700,28
20241209,112200,1861828100,52800,52800,52800,52800,29
20241209,112100,1860296900,52700,52700,52800,52700,79
20241209,112000,1856127800,52700,52700,52800,52700,185
20241209,111900,1846373100,52600,52700,52700,52600,22
20241209,111800,1845214400,52700,52700,52700,52600,168
20241209,111700,1836361800,52700,52700,52700,52700,2
20241209,111600,1836256400,52700,52700,52700,52700,3
20241209,111500,1836098300,52700,52700,52800,52600,278
20241209,111400,1821447400,52700,52700,52700,52600,239
20241209,111300,1808854100,52700,52700,52700,52700,1
20241209,111200,1808801400,52700,52600,52700,52600,17
20241209,111100,1807905700,52700,52600,52700,52600,65
20241209,111000,1804483900,52600,52700,52700,52600,14
20241209,110900,1803747400,52700,52700,52800,52500,503
20241209,110800,1777277100,52800,52700,52800,52700,302
20241209,110700,1761333400,52700,52800,52800,52700,188
20241209,110600,1751418100,52800,52800,52800,52800,5
20241209,110500,1751154100,52800,52800,52800,52800,14
20241209,110400,1750414900,52800,52800,52800,52700,101
20241209,110300,1745082300,52800,52800,52800,52800,3
20241209,110200,1744923900,52800,52800,52800,52800,3
20241209,110100,1744765500,52800,52700,52800,52700,227
20241209,110000,1732780300,52700,52900,52900,52700,185
20241209,105900,1723013200,52900,52900,52900,52900,15
20241209,105800,1722219700,52900,52800,52900,52800,57
20241209,105700,1719207900,52900,52800,52900,52700,266
20241209,105600,1705163000,52800,52800,52800,52800,65
20241209,105500,1701731000,52800,52700,52800,52700,16
20241209,105400,1700886300,52700,52800,52800,52700,134
20241209,105300,1693822100,52800,52800,52800,52700,89
20241209,105200,1689123300,52800,52700,52900,52700,200
20241209,105100,1678560700,52700,52700,52700,52700,54
20241209,105000,1675714900,52700,52500,52700,52500,58
20241209,104900,1672662700,52600,52600,52600,52600,13
20241209,104800,1671978900,52600,52700,52700,52600,235
20241209,104700,1659616300,52700,52800,52800,52700,129
20241209,104600,1652817800,52700,52700,52800,52700,90
20241209,104500,1648067200,52800,52700,52800,52700,160
20241209,104400,1639624200,52800,52800,52800,52800,39
20241209,104300,1637565000,52800,52800,52800,52800,89
20241209,104200,1632865800,52800,52800,52800,52700,32
20241209,104100,1631176500,52700,52900,52900,52700,151
20241209,104000,1623212500,52900,52900,52900,52900,49
20241209,103900,1620620400,52900,52900,52900,52800,89
20241209,103800,1615913200,52900,52900,52900,52900,10
20241209,103700,1615384200,52900,52900,52900,52900,41
20241209,103600,1613215300,52900,52900,52900,52900,88
20241209,103500,1608560100,52900,52800,52900,52800,233
20241209,103400,1596241300,52800,52900,52900,52800,114
20241209,103300,1590220700,52900,52900,52900,52900,66
20241209,103200,1586729300,52900,52900,52900,52900,79
20241209,103100,1582550200,52800,52900,52900,52800,18
20241209,103000,1581598500,52900,52900,52900,52800,42
20241209,102900,1579376900,52900,52900,52900,52800,312
20241209,102800,1562873100,52900,52800,52900,52800,21
20241209,102700,1561762400,52900,52900,52900,52800,13
20241209,102600,1561074900,52800,52900,52900,52800,97
20241209,102500,1555952000,52900,52800,52900,52800,281
20241209,102400,1541114000,52700,52800,52800,52700,14
20241209,102300,1540375200,52800,52800,52800,52800,43
20241209,102200,1538104800,52800,52800,52800,52800,84
20241209,102100,1533669600,52800,52800,52800,52800,200
20241209,102000,1523109600,52800,52800,52800,52700,53
20241209,101900,1520311500,52800,52800,52800,52800,28
20241209,101800,1518833100,52800,52800,52800,52800,143
20241209,101700,1511282700,52800,52700,52800,52700,27
20241209,101600,1509857300,52800,52800,52800,52800,44
20241209,101500,1507534100,52800,52700,52800,52700,82
20241209,101400,1503211300,52700,52700,52700,52700,17
20241209,101300,1502315400,52700,52700,52700,52600,92
20241209,101200,1497467300,52700,52700,52700,52700,14
20241209,101100,1496729500,52600,52600,52600,52600,80
20241209,101000,1492521500,52600,52600,52600,52600,31
20241209,100900,1490890900,52600,52600,52700,52500,89
20241209,100800,1486209800,52600,52700,52800,52600,425
20241209,100700,1463842000,52700,52900,52900,52600,589
20241209,100600,1432809300,52900,52800,52900,52800,130
20241209,100500,1425941500,52900,52900,52900,52900,186
20241209,100400,1416102100,52800,52800,52900,52800,129
20241209,100300,1409282100,52900,52900,52900,52900,15
20241209,100200,1408488600,52900,52900,52900,52800,43
20241209,100100,1406214200,52900,52900,52900,52900,26
20241209,100000,1404838800,52900,52900,52900,52900,227
20241209,095900,1392830500,52900,52900,52900,52800,53
20241209,095800,1390027700,52900,52900,52900,52800,20
20241209,095700,1388970000,52900,52800,52900,52800,99
20241209,095600,1383733100,52900,52800,52900,52800,212
20241209,095500,1372527000,52800,52700,52800,52700,54
20241209,095400,1369676300,52800,52700,52800,52700,315
20241209,095300,1353074400,52700,52600,52700,52600,214
20241209,095200,1341799800,52700,52700,52700,52600,61
20241209,095100,1338585400,52700,52700,52700,52600,25
20241209,095000,1337268100,52700,52700,52700,52700,183
20241209,094900,1327624000,52600,52700,52700,52600,92
20241209,094800,1322781600,52700,52600,52700,52600,61
20241209,094700,1319567900,52700,52700,52800,52600,374
20241209,094600,1299858700,52700,52500,52700,52500,837
20241209,094500,1255907400,52500,52300,52500,52300,143
20241209,094400,1248412700,52400,52400,52400,52300,49
20241209,094300,1245846400,52400,52400,52400,52200,238
20241209,094200,1233387200,52400,52500,52500,52400,149
20241209,094100,1225575500,52500,52500,52500,52400,37
20241209,094000,1223633100,52500,52400,52500,52400,605
20241209,093900,1191920900,52500,52500,52500,52500,90
20241209,093800,1187195900,52500,52500,52500,52400,61
20241209,093700,1183995000,52500,52300,52500,52300,2366
20241209,093600,1060214500,52400,52400,52400,52300,99
20241209,093500,1055027100,52300,52500,52500,52300,491
20241209,093400,1029319700,52500,52600,52600,52500,41
20241209,093300,1027165700,52500,52400,52600,52400,107
20241209,093200,1021548100,52500,52400,52500,52400,1100
20241209,093100,963899900,52400,52400,52500,52300,638
20241209,093000,930470400,52300,52600,52600,52300,1666
20241209,092900,843133800,52600,52600,52600,52500,92
20241209,092800,838295000,52600,52500,52700,52500,528
20241209,092700,810539300,52500,52600,52600,52400,146
20241209,092600,802880700,52600,52700,52700,52500,647
20241209,092500,768898500,52600,52700,52700,52400,2168
20241209,092400,655127000,52700,52800,52800,52700,373
20241209,092300,635466600,52700,52700,52800,52600,1003
20241209,092200,582606500,52800,52800,52800,52700,226
20241209,092100,570685600,52800,53000,53000,52800,490
20241209,092000,544793700,53000,53100,53200,53000,397
20241209,091900,523743400,53200,53100,53200,53100,62
20241209,091800,520446500,53100,53200,53200,53000,228
20241209,091700,508334300,53200,53000,53200,53000,149
20241209,091600,500421200,53200,53100,53200,53000,972
20241209,091500,448853800,53200,53100,53200,53100,278
20241209,091400,434086500,53100,53000,53200,53000,659
20241209,091300,399115300,53100,53100,53100,53000,141
20241209,091200,391630200,53200,53100,53200,53100,258
20241209,091100,377904700,53100,52900,53200,52800,1051
20241209,091000,322185400,53000,53000,53000,52600,219
20241209,090900,310624900,53000,53000,53000,53000,1
20241209,090800,310571900,52900,52900,53100,52600,501
20241209,090700,284053300,52900,52800,53000,52500,1481
20241209,090600,206002800,52900,52700,52900,52400,536
20241209,090500,177707100,52500,52800,52800,52400,718
20241209,090400,139980200,52700,52600,52800,52600,437
20241209,090300,116964000,52500,52400,52500,52300,343
20241209,090200,98975100,52500,52700,52700,52400,458
20241209,090100,74911600,52600,52800,52800,52400,853
20241209,090000,30081800,52800,53200,53200,52600,566
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203800 3820248200 51900 51900 51900 51900 1875
3 20241209 203700 3820248200 51900 51900 51900 51900 0
4 20241209 203600 3820248200 51900 51900 51900 51900 0
5 20241209 203500 3820248200 51900 51900 51900 51900 0
6 20241209 203400 3820248200 51900 51900 51900 51900 0
7 20241209 203300 3820248200 51900 51900 51900 51900 0
8 20241209 203200 3820248200 51900 51900 51900 51900 0
9 20241209 203100 3820248200 51900 51900 51900 51900 0
10 20241209 203000 3820248200 51900 51900 51900 51900 0
11 20241209 202900 3820248200 51900 51900 51900 51900 0
12 20241209 202800 3820248200 51900 51900 51900 51900 0
13 20241209 202700 3820248200 51900 51900 51900 51900 0
14 20241209 202600 3820248200 51900 51900 51900 51900 0
15 20241209 202500 3820248200 51900 51900 51900 51900 0
16 20241209 202400 3820248200 51900 51900 51900 51900 0
17 20241209 202300 3820248200 51900 51900 51900 51900 0
18 20241209 202200 3820248200 51900 51900 51900 51900 0
19 20241209 202100 3820248200 51900 51900 51900 51900 0
20 20241209 202000 3820248200 51900 51900 51900 51900 0
21 20241209 201900 3820248200 51900 51900 51900 51900 0
22 20241209 201800 3820248200 51900 51900 51900 51900 0
23 20241209 201700 3820248200 51900 51900 51900 51900 0
24 20241209 201600 3820248200 51900 51900 51900 51900 0
25 20241209 201500 3820248200 51900 51900 51900 51900 0
26 20241209 201400 3820248200 51900 51900 51900 51900 0
27 20241209 201300 3820248200 51900 51900 51900 51900 0
28 20241209 201200 3820248200 51900 51900 51900 51900 0
29 20241209 201100 3820248200 51900 51900 51900 51900 0
30 20241209 201000 3820248200 51900 51900 51900 51900 0
31 20241209 200900 3820248200 51900 51900 51900 51900 0
32 20241209 200800 3820248200 51900 51900 51900 51900 1875
33 20241209 200700 3820248200 51900 51900 51900 51900 0
34 20241209 200600 3820248200 51900 51900 51900 51900 0
35 20241209 200500 3820248200 51900 51900 51900 51900 0
36 20241209 200400 3820248200 51900 51900 51900 51900 0
37 20241209 200300 3820248200 51900 51900 51900 51900 0
38 20241209 200200 3820248200 51900 51900 51900 51900 0
39 20241209 200100 3820248200 51900 51900 51900 51900 0
40 20241209 200000 3820248200 51900 51900 51900 51900 0
41 20241209 195900 3820248200 51900 51900 51900 51900 0
42 20241209 195800 3820248200 51900 51900 51900 51900 0
43 20241209 195700 3820248200 51900 51900 51900 51900 0
44 20241209 195600 3820248200 51900 51900 51900 51900 0
45 20241209 195500 3820248200 51900 51900 51900 51900 0
46 20241209 195400 3820248200 51900 51900 51900 51900 0
47 20241209 195300 3820248200 51900 51900 51900 51900 0
48 20241209 195200 3820248200 51900 51900 51900 51900 0
49 20241209 195100 3820248200 51900 51900 51900 51900 0
50 20241209 195000 3820248200 51900 51900 51900 51900 0
51 20241209 194900 3820248200 51900 51900 51900 51900 0
52 20241209 194800 3820248200 51900 51900 51900 51900 0
53 20241209 194700 3820248200 51900 51900 51900 51900 0
54 20241209 194600 3820248200 51900 51900 51900 51900 0
55 20241209 194500 3820248200 51900 51900 51900 51900 0
56 20241209 194400 3820248200 51900 51900 51900 51900 0
57 20241209 194300 3820248200 51900 51900 51900 51900 0
58 20241209 194200 3820248200 51900 51900 51900 51900 0
59 20241209 194100 3820248200 51900 51900 51900 51900 0
60 20241209 194000 3820248200 51900 51900 51900 51900 0
61 20241209 193900 3820248200 51900 51900 51900 51900 0
62 20241209 193800 3820248200 51900 51900 51900 51900 1875
63 20241209 193700 3820248200 51900 51900 51900 51900 0
64 20241209 193600 3820248200 51900 51900 51900 51900 0
65 20241209 193500 3820248200 51900 51900 51900 51900 0
66 20241209 193400 3820248200 51900 51900 51900 51900 0
67 20241209 193300 3820248200 51900 51900 51900 51900 0
68 20241209 193200 3820248200 51900 51900 51900 51900 0
69 20241209 193100 3820248200 51900 51900 51900 51900 0
70 20241209 193000 3820248200 51900 51900 51900 51900 0
71 20241209 192900 3820248200 51900 51900 51900 51900 0
72 20241209 192800 3820248200 51900 51900 51900 51900 0
73 20241209 192700 3820248200 51900 51900 51900 51900 0
74 20241209 192600 3820248200 51900 51900 51900 51900 0
75 20241209 192500 3820248200 51900 51900 51900 51900 0
76 20241209 192400 3820248200 51900 51900 51900 51900 0
77 20241209 192300 3820248200 51900 51900 51900 51900 0
78 20241209 192200 3820248200 51900 51900 51900 51900 0
79 20241209 192100 3820248200 51900 51900 51900 51900 0
80 20241209 192000 3820248200 51900 51900 51900 51900 0
81 20241209 191900 3820248200 51900 51900 51900 51900 0
82 20241209 191800 3820248200 51900 51900 51900 51900 0
83 20241209 191700 3820248200 51900 51900 51900 51900 0
84 20241209 191600 3820248200 51900 51900 51900 51900 0
85 20241209 191500 3820248200 51900 51900 51900 51900 0
86 20241209 191400 3820248200 51900 51900 51900 51900 0
87 20241209 191300 3820248200 51900 51900 51900 51900 0
88 20241209 191200 3820248200 51900 51900 51900 51900 0
89 20241209 191100 3820248200 51900 51900 51900 51900 0
90 20241209 191000 3820248200 51900 51900 51900 51900 0
91 20241209 190900 3820248200 51900 51900 51900 51900 0
92 20241209 190800 3820248200 51900 51900 51900 51900 1875
93 20241209 190700 3820248200 51900 51900 51900 51900 0
94 20241209 190600 3820248200 51900 51900 51900 51900 0
95 20241209 190500 3820248200 51900 51900 51900 51900 0
96 20241209 190400 3820248200 51900 51900 51900 51900 0
97 20241209 190300 3820248200 51900 51900 51900 51900 0
98 20241209 190200 3820248200 51900 51900 51900 51900 0
99 20241209 190100 3820248200 51900 51900 51900 51900 0
100 20241209 190000 3820248200 51900 51900 51900 51900 0
101 20241209 185900 3820248200 51900 51900 51900 51900 0
102 20241209 185800 3820248200 51900 51900 51900 51900 0
103 20241209 185700 3820248200 51900 51900 51900 51900 0
104 20241209 185600 3820248200 51900 51900 51900 51900 0
105 20241209 185500 3820248200 51900 51900 51900 51900 0
106 20241209 185400 3820248200 51900 51900 51900 51900 0
107 20241209 185300 3820248200 51900 51900 51900 51900 0
108 20241209 185200 3820248200 51900 51900 51900 51900 0
109 20241209 185100 3820248200 51900 51900 51900 51900 0
110 20241209 185000 3820248200 51900 51900 51900 51900 0
111 20241209 184900 3820248200 51900 51900 51900 51900 0
112 20241209 184800 3820248200 51900 51900 51900 51900 0
113 20241209 184700 3820248200 51900 51900 51900 51900 0
114 20241209 184600 3820248200 51900 51900 51900 51900 0
115 20241209 184500 3820248200 51900 51900 51900 51900 0
116 20241209 184400 3820248200 51900 51900 51900 51900 0
117 20241209 184300 3820248200 51900 51900 51900 51900 0
118 20241209 184200 3820248200 51900 51900 51900 51900 0
119 20241209 184100 3820248200 51900 51900 51900 51900 0
120 20241209 184000 3820248200 51900 51900 51900 51900 0
121 20241209 183900 3820248200 51900 51900 51900 51900 0
122 20241209 183800 3820248200 51900 51900 51900 51900 1875
123 20241209 183700 3820248200 51900 51900 51900 51900 0
124 20241209 183600 3820248200 51900 51900 51900 51900 0
125 20241209 183500 3820248200 51900 51900 51900 51900 0
126 20241209 183400 3820248200 51900 51900 51900 51900 0
127 20241209 183300 3820248200 51900 51900 51900 51900 0
128 20241209 183200 3820248200 51900 51900 51900 51900 0
129 20241209 183100 3820248200 51900 51900 51900 51900 0
130 20241209 183000 3820248200 51900 51900 51900 51900 0
131 20241209 182900 3820248200 51900 51900 51900 51900 0
132 20241209 182800 3820248200 51900 51900 51900 51900 0
133 20241209 182700 3820248200 51900 51900 51900 51900 0
134 20241209 182600 3820248200 51900 51900 51900 51900 0
135 20241209 182500 3820248200 51900 51900 51900 51900 0
136 20241209 182400 3820248200 51900 51900 51900 51900 0
137 20241209 182300 3820248200 51900 51900 51900 51900 0
138 20241209 182200 3820248200 51900 51900 51900 51900 0
139 20241209 182100 3820248200 51900 51900 51900 51900 0
140 20241209 182000 3820248200 51900 51900 51900 51900 0
141 20241209 181900 3820248200 51900 51900 51900 51900 0
142 20241209 181800 3820248200 51900 51900 51900 51900 0
143 20241209 181700 3820248200 51900 51900 51900 51900 0
144 20241209 181600 3820248200 51900 51900 51900 51900 0
145 20241209 181500 3820248200 51900 51900 51900 51900 0
146 20241209 181400 3820248200 51900 51900 51900 51900 0
147 20241209 181300 3820248200 51900 51900 51900 51900 0
148 20241209 181200 3820248200 51900 51900 51900 51900 0
149 20241209 181100 3820248200 51900 51900 51900 51900 0
150 20241209 181000 3820248200 51900 51900 51900 51900 0
151 20241209 180900 3820248200 51900 51900 51900 51900 0
152 20241209 180800 3820248200 51900 51900 51900 51900 1875
153 20241209 180700 3820248200 51900 51900 51900 51900 0
154 20241209 180600 3820248200 51900 51900 51900 51900 0
155 20241209 180500 3820248200 51900 51900 51900 51900 0
156 20241209 180400 3820248200 51900 51900 51900 51900 0
157 20241209 180300 3820248200 51900 51900 51900 51900 0
158 20241209 180200 3820248200 51900 51900 51900 51900 0
159 20241209 180100 3820248200 51900 51900 51900 51900 0
160 20241209 180000 3820248200 51900 51900 51900 51900 0
161 20241209 175900 3820248200 51900 51900 51900 51900 0
162 20241209 175800 3820248200 51900 51900 51900 51900 0
163 20241209 175700 3820248200 51900 51900 51900 51900 0
164 20241209 175600 3820248200 51900 51900 51900 51900 0
165 20241209 175500 3820248200 51900 51900 51900 51900 0
166 20241209 175400 3820248200 51900 51900 51900 51900 0
167 20241209 175300 3820248200 51900 51900 51900 51900 0
168 20241209 175200 3820248200 51900 51900 51900 51900 0
169 20241209 175100 3820248200 51900 51900 51900 51900 0
170 20241209 175000 3820248200 51900 51900 51900 51900 0
171 20241209 174900 3820248200 51900 51900 51900 51900 0
172 20241209 174800 3820248200 51900 51900 51900 51900 0
173 20241209 174700 3820248200 51900 51900 51900 51900 0
174 20241209 174600 3820248200 51900 51900 51900 51900 0
175 20241209 174500 3820248200 51900 51900 51900 51900 0
176 20241209 174400 3820248200 51900 51900 51900 51900 0
177 20241209 174300 3820248200 51900 51900 51900 51900 0
178 20241209 174200 3820248200 51900 51900 51900 51900 0
179 20241209 174100 3820248200 51900 51900 51900 51900 0
180 20241209 174000 3820248200 51900 51900 51900 51900 0
181 20241209 173900 3820248200 51900 51900 51900 51900 0
182 20241209 173800 3820248200 51900 51900 51900 51900 1875
183 20241209 173700 3820248200 51900 51900 51900 51900 0
184 20241209 173600 3820248200 51900 51900 51900 51900 0
185 20241209 173500 3820248200 51900 51900 51900 51900 0
186 20241209 173400 3820248200 51900 51900 51900 51900 0
187 20241209 173300 3820248200 51900 51900 51900 51900 0
188 20241209 173200 3820248200 51900 51900 51900 51900 0
189 20241209 173100 3820248200 51900 51900 51900 51900 0
190 20241209 173000 3820248200 51900 51900 51900 51900 0
191 20241209 172900 3820248200 51900 51900 51900 51900 0
192 20241209 172800 3820248200 51900 51900 51900 51900 0
193 20241209 172700 3820248200 51900 51900 51900 51900 0
194 20241209 172600 3820248200 51900 51900 51900 51900 0
195 20241209 172500 3820248200 51900 51900 51900 51900 0
196 20241209 172400 3820248200 51900 51900 51900 51900 0
197 20241209 172300 3820248200 51900 51900 51900 51900 0
198 20241209 172200 3820248200 51900 51900 51900 51900 0
199 20241209 172100 3820248200 51900 51900 51900 51900 0
200 20241209 172000 3820248200 51900 51900 51900 51900 0
201 20241209 171900 3820248200 51900 51900 51900 51900 0
202 20241209 171800 3820248200 51900 51900 51900 51900 0
203 20241209 171700 3820248200 51900 51900 51900 51900 0
204 20241209 171600 3820248200 51900 51900 51900 51900 0
205 20241209 171500 3820248200 51900 51900 51900 51900 0
206 20241209 171400 3820248200 51900 51900 51900 51900 0
207 20241209 171300 3820248200 51900 51900 51900 51900 0
208 20241209 171200 3820248200 51900 51900 51900 51900 0
209 20241209 171100 3820248200 51900 51900 51900 51900 0
210 20241209 171000 3820248200 51900 51900 51900 51900 0
211 20241209 170900 3820248200 51900 51900 51900 51900 0
212 20241209 170800 3820248200 51900 51900 51900 51900 1875
213 20241209 170700 3820248200 51900 51900 51900 51900 0
214 20241209 170600 3820248200 51900 51900 51900 51900 0
215 20241209 170500 3820248200 51900 51900 51900 51900 0
216 20241209 170400 3820248200 51900 51900 51900 51900 0
217 20241209 170300 3820248200 51900 51900 51900 51900 0
218 20241209 170200 3820248200 51900 51900 51900 51900 0
219 20241209 170100 3820248200 51900 51900 51900 51900 0
220 20241209 170000 3820248200 51900 51900 51900 51900 0
221 20241209 165900 3820248200 51900 51900 51900 51900 0
222 20241209 165800 3820248200 51900 51900 51900 51900 0
223 20241209 165700 3820248200 51900 51900 51900 51900 0
224 20241209 165600 3820248200 51900 51900 51900 51900 0
225 20241209 165500 3820248200 51900 51900 51900 51900 0
226 20241209 165400 3820248200 51900 51900 51900 51900 0
227 20241209 165300 3820248200 51900 51900 51900 51900 0
228 20241209 165200 3820248200 51900 51900 51900 51900 0
229 20241209 165100 3820248200 51900 51900 51900 51900 0
230 20241209 165000 3820248200 51900 51900 51900 51900 0
231 20241209 164900 3820248200 51900 51900 51900 51900 0
232 20241209 164800 3820248200 51900 51900 51900 51900 0
233 20241209 164700 3820248200 51900 51900 51900 51900 0
234 20241209 164600 3820248200 51900 51900 51900 51900 0
235 20241209 164500 3820248200 51900 51900 51900 51900 0
236 20241209 164400 3820248200 51900 51900 51900 51900 0
237 20241209 164300 3820248200 51900 51900 51900 51900 0
238 20241209 164200 3820248200 51900 51900 51900 51900 0
239 20241209 164100 3820248200 51900 51900 51900 51900 0
240 20241209 164000 3820248200 51900 51900 51900 51900 0
241 20241209 163900 3820248200 51900 51900 51900 51900 0
242 20241209 163800 3820248200 51900 51900 51900 51900 1875
243 20241209 163700 3820248200 51900 51900 51900 51900 0
244 20241209 163600 3820248200 51900 51900 51900 51900 0
245 20241209 163500 3820248200 51900 51900 51900 51900 0
246 20241209 163400 3820248200 51900 51900 51900 51900 0
247 20241209 163300 3820248200 51900 51900 51900 51900 0
248 20241209 163200 3820248200 51900 51900 51900 51900 0
249 20241209 163100 3820248200 51900 51900 51900 51900 0
250 20241209 163000 3820248200 51900 51900 51900 51900 0
251 20241209 162900 3820248200 51900 51900 51900 51900 0
252 20241209 162800 3820248200 51900 51900 51900 51900 0
253 20241209 162700 3820248200 51900 51900 51900 51900 0
254 20241209 162600 3820248200 51900 51900 51900 51900 0
255 20241209 162500 3820248200 51900 51900 51900 51900 0
256 20241209 162400 3820248200 51900 51900 51900 51900 0
257 20241209 162300 3820248200 51900 51900 51900 51900 0
258 20241209 162200 3820248200 51900 51900 51900 51900 0
259 20241209 162100 3820248200 51900 51900 51900 51900 0
260 20241209 162000 3820248200 51900 51900 51900 51900 0
261 20241209 161900 3820248200 51900 51900 51900 51900 0
262 20241209 161800 3820248200 51900 51900 51900 51900 0
263 20241209 161700 3820248200 51900 51900 51900 51900 0
264 20241209 161600 3820248200 51900 51900 51900 51900 0
265 20241209 161500 3820248200 51900 51900 51900 51900 0
266 20241209 161400 3820248200 51900 51900 51900 51900 0
267 20241209 161300 3820248200 51900 51900 51900 51900 0
268 20241209 161200 3820248200 51900 51900 51900 51900 0
269 20241209 161100 3820248200 51900 51900 51900 51900 0
270 20241209 161000 3820248200 51900 51900 51900 51900 0
271 20241209 160900 3820248200 51900 51900 51900 51900 0
272 20241209 160800 3820248200 51900 51900 51900 51900 1875
273 20241209 160700 3820248200 51900 51900 51900 51900 0
274 20241209 160600 3820248200 51900 51900 51900 51900 0
275 20241209 160500 3820248200 51900 51900 51900 51900 0
276 20241209 160400 3820248200 51900 51900 51900 51900 0
277 20241209 160300 3820248200 51900 51900 51900 51900 0
278 20241209 160200 3820248200 51900 51900 51900 51900 0
279 20241209 160100 3820248200 51900 51900 51900 51900 0
280 20241209 160000 3820248200 51900 51900 51900 51900 0
281 20241209 155900 3820248200 51900 51900 51900 51900 0
282 20241209 155800 3820248200 51900 51900 51900 51900 0
283 20241209 155700 3820248200 51900 51900 51900 51900 0
284 20241209 155600 3820248200 51900 51900 51900 51900 0
285 20241209 155500 3820248200 51900 51900 51900 51900 0
286 20241209 155400 3820248200 51900 51900 51900 51900 0
287 20241209 155300 3820248200 51900 51900 51900 51900 0
288 20241209 155200 3820248200 51900 51900 51900 51900 0
289 20241209 155100 3820248200 51900 51900 51900 51900 0
290 20241209 155000 3820248200 51900 51900 51900 51900 0
291 20241209 154900 3820248200 51900 51900 51900 51900 0
292 20241209 154800 3820248200 51900 51900 51900 51900 0
293 20241209 154700 3820248200 51900 51900 51900 51900 0
294 20241209 154600 3820248200 51900 51900 51900 51900 0
295 20241209 154500 3820248200 51900 51900 51900 51900 0
296 20241209 154400 3820248200 51900 51900 51900 51900 0
297 20241209 154300 3820248200 51900 51900 51900 51900 0
298 20241209 154200 3820248200 51900 51900 51900 51900 0
299 20241209 154100 3820248200 51900 51900 51900 51900 0
300 20241209 154000 3820248200 51900 51900 51900 51900 0
301 20241209 153900 3820248200 51900 51900 51900 51900 0
302 20241209 153800 3820248200 51900 51900 51900 51900 1875
303 20241209 153700 3820248200 51900 51900 51900 51900 0
304 20241209 153600 3820248200 51900 51900 51900 51900 0
305 20241209 153500 3820248200 51900 51900 51900 51900 0
306 20241209 153400 3820248200 51900 51900 51900 51900 0
307 20241209 153300 3820248200 51900 51900 51900 51900 0
308 20241209 153200 3820248200 51900 51900 51900 51900 0
309 20241209 153100 3820248200 51900 51900 51900 51900 0
310 20241209 153000 3820248200 51900 51900 51900 51900 1875
311 20241209 152900 3722935700 52100 52100 52100 52100 0
312 20241209 152800 3722935700 52100 52100 52100 52100 0
313 20241209 152700 3722935700 52100 52100 52100 52100 0
314 20241209 152600 3722935700 52100 52100 52100 52100 0
315 20241209 152500 3722935700 52100 52100 52100 52100 0
316 20241209 152400 3722935700 52100 52100 52100 52100 0
317 20241209 152300 3722935700 52100 52100 52100 52100 0
318 20241209 152200 3722935700 52100 52100 52100 52100 0
319 20241209 152100 3722935700 52100 52100 52100 52100 0
320 20241209 152000 3722935700 52100 52100 52100 52100 0
321 20241209 151900 3722935700 52100 52000 52100 51900 133
322 20241209 151800 3716015000 52000 51900 52100 51900 136
323 20241209 151700 3708944900 52100 52100 52100 51900 50
324 20241209 151600 3706346800 51900 52100 52100 51900 276
325 20241209 151500 3692001800 52100 51800 52100 51800 2076
326 20241209 151400 3584255900 51800 51800 51800 51700 151
327 20241209 151300 3576435300 51800 51800 51800 51800 11
328 20241209 151200 3575865500 51800 51800 51800 51700 2442
329 20241209 151100 3449536600 51900 51800 51900 51800 228
330 20241209 151000 3437711400 51800 51900 51900 51800 573
331 20241209 150900 3408029500 51900 51800 51900 51800 62
332 20241209 150800 3404817300 51900 51900 52000 51800 645
333 20241209 150700 3371349600 51900 51900 52000 51900 647
334 20241209 150600 3337768900 52000 52000 52000 52000 139
335 20241209 150500 3330540900 52000 52000 52000 52000 197
336 20241209 150400 3320296900 52100 52000 52100 52000 613
337 20241209 150300 3288419800 52000 52000 52000 52000 250
338 20241209 150200 3275419800 52000 52200 52200 52000 2473
339 20241209 150100 3146719800 52300 52100 52300 52100 2
340 20241209 150000 3146615400 52100 52300 52300 52100 439
341 20241209 145900 3123716700 52400 52400 52500 52300 470
342 20241209 145800 3099091900 52400 52500 52500 52300 168
343 20241209 145700 3090296700 52500 52500 52500 52300 74
344 20241209 145600 3086419700 52500 52500 52500 52400 137
345 20241209 145500 3079236000 52400 52400 52500 52300 75
346 20241209 145400 3075308100 52400 52500 52500 52400 32
347 20241209 145300 3073630200 52500 52500 52500 52300 203
348 20241209 145200 3062982700 52500 52400 52500 52400 127
349 20241209 145100 3056320300 52400 52400 52500 52400 90
350 20241209 145000 3051601500 52300 52400 52400 52300 93
351 20241209 144900 3046728400 52400 52400 52400 52400 116
352 20241209 144800 3040650000 52400 52400 52400 52400 44
353 20241209 144700 3038344400 52400 52500 52500 52400 327
354 20241209 144600 3021206700 52600 52500 52600 52500 261
355 20241209 144500 3007488800 52500 52500 52500 52500 138
356 20241209 144400 3000243800 52600 52600 52600 52600 11
357 20241209 144300 2999665200 52600 52500 52600 52500 51
358 20241209 144200 2996985600 52600 52600 52600 52500 136
359 20241209 144100 2989833000 52600 52600 52600 52500 262
360 20241209 144000 2976054500 52500 52500 52600 52500 139
361 20241209 143900 2968755400 52500 52500 52600 52500 76
362 20241209 143800 2964762800 52600 52600 52600 52500 148
363 20241209 143700 2956989900 52600 52500 52600 52500 34
364 20241209 143600 2955202800 52600 52600 52600 52600 183
365 20241209 143500 2945577000 52600 52600 52600 52600 117
366 20241209 143400 2939422800 52600 52500 52600 52500 100
367 20241209 143300 2934170600 52500 52500 52500 52500 37
368 20241209 143200 2932228100 52500 52600 52600 52400 75
369 20241209 143100 2928290600 52600 52500 52600 52500 116
370 20241209 143000 2922192000 52500 52600 52600 52500 416
371 20241209 142900 2900331700 52600 52500 52600 52500 102
372 20241209 142800 2894971600 52600 52600 52600 52600 138
373 20241209 142700 2887712800 52600 52600 52600 52500 106
374 20241209 142600 2882142700 52600 52600 52600 52500 49
375 20241209 142500 2879565700 52600 52600 52600 52500 221
376 20241209 142400 2867956600 52600 52500 52600 52500 358
377 20241209 142300 2849151300 52500 52500 52500 52400 52
378 20241209 142200 2846421400 52500 52500 52500 52400 48
379 20241209 142100 2843901600 52500 52500 52500 52400 143
380 20241209 142000 2836394400 52500 52500 52500 52500 405
381 20241209 141900 2815131900 52500 52500 52500 52400 52
382 20241209 141800 2812402100 52400 52400 52500 52400 216
383 20241209 141700 2801078200 52400 52300 52400 52300 602
384 20241209 141600 2769584400 52300 52300 52300 52200 94
385 20241209 141500 2764672500 52300 52300 52300 52200 129
386 20241209 141400 2757927200 52300 52300 52300 52200 153
387 20241209 141300 2749932000 52300 52200 52300 52200 18
388 20241209 141200 2748990900 52300 52300 52300 52300 2
389 20241209 141100 2748886300 52200 52300 52300 52200 35
390 20241209 141000 2747056200 52300 52300 52300 52300 66
391 20241209 140900 2743604400 52200 52200 52200 52200 34
392 20241209 140800 2741829600 52100 52300 52300 52100 149
393 20241209 140700 2734050900 52200 52300 52300 52200 65
394 20241209 140600 2730651500 52300 52300 52300 52200 223
395 20241209 140500 2718989600 52500 52500 52500 52500 1
396 20241209 140400 2718937100 52400 52500 52500 52400 51
397 20241209 140300 2716261900 52500 52400 52500 52400 278
398 20241209 140200 2701668700 52500 52500 52500 52500 1
399 20241209 140100 2701616200 52500 52500 52500 52500 27
400 20241209 140000 2700198700 52300 52500 52500 52300 66
401 20241209 135900 2696734300 52500 52400 52500 52400 23
402 20241209 135800 2695528800 52500 52500 52500 52500 0
403 20241209 135700 2695528800 52500 52400 52500 52400 37
404 20241209 135600 2693587000 52400 52400 52500 52400 467
405 20241209 135500 2669108800 52400 52300 52400 52300 17
406 20241209 135400 2668218100 52400 52400 52400 52400 62
407 20241209 135300 2664969300 52400 52400 52400 52300 67
408 20241209 135200 2661458700 52400 52400 52400 52400 22
409 20241209 135100 2660305900 52400 52400 52400 52400 60
410 20241209 135000 2657161900 52400 52400 52400 52400 29
411 20241209 134900 2655642300 52400 52300 52400 52300 326
412 20241209 134800 2638591200 52300 52200 52300 52200 28
413 20241209 134700 2637128400 52200 52300 52300 52200 31
414 20241209 134600 2635507200 52300 52300 52300 52300 63
415 20241209 134500 2632212300 52200 52300 52300 52200 15
416 20241209 134400 2631427900 52300 52300 52300 52300 3
417 20241209 134300 2631271000 52300 52300 52300 52300 28
418 20241209 134200 2629806600 52400 52300 52400 52200 73
419 20241209 134100 2625988600 52300 52300 52300 52300 13
420 20241209 134000 2625308700 52300 52300 52300 52300 291
421 20241209 133900 2610089400 52300 52300 52300 52300 70
422 20241209 133800 2606428400 52300 52300 52300 52200 18
423 20241209 133700 2605487300 52300 52300 52300 52300 0
424 20241209 133600 2605487300 52300 52300 52300 52200 37
425 20241209 133500 2603552900 52300 52300 52300 52300 65
426 20241209 133400 2600153400 52200 52300 52300 52200 20
427 20241209 133300 2599107700 52200 52300 52300 52200 53
428 20241209 133200 2596338300 52300 52300 52300 52300 66
429 20241209 133100 2592886500 52300 52300 52300 52200 17
430 20241209 133000 2591997600 52300 52300 52300 52300 27
431 20241209 132900 2590585500 52200 52200 52200 52200 1
432 20241209 132800 2590533300 52200 52300 52300 52200 77
433 20241209 132700 2586507000 52200 52300 52300 52200 16
434 20241209 132600 2585670600 52300 52300 52300 52300 38
435 20241209 132500 2583683200 52200 52300 52300 52200 322
436 20241209 132400 2566845200 52400 52400 52400 52400 64
437 20241209 132300 2563491600 52300 52400 52400 52300 38
438 20241209 132200 2561501500 52200 52300 52400 52200 82
439 20241209 132100 2557212900 52400 52400 52400 52400 69
440 20241209 132000 2553597300 52400 52300 52400 52300 18
441 20241209 131900 2552654700 52400 52400 52400 52400 37
442 20241209 131800 2550715900 52400 52300 52400 52300 15
443 20241209 131700 2549931200 52400 52400 52400 52400 66
444 20241209 131600 2546472800 52400 52400 52400 52300 42
445 20241209 131500 2544272200 52300 52300 52300 52300 1
446 20241209 131400 2544219900 52400 52300 52400 52300 136
447 20241209 131300 2537100400 52300 52300 52300 52300 18
448 20241209 131200 2536159000 52200 52000 52300 52000 34
449 20241209 131100 2534381800 52000 52000 52000 52000 55
450 20241209 131000 2531521800 52000 52200 52200 51900 875
451 20241209 130900 2486035800 52100 52100 52200 52000 477
452 20241209 130800 2461184700 52100 52400 52400 52100 479
453 20241209 130700 2436221600 52100 52300 52500 52100 1549
454 20241209 130600 2355319600 52300 52500 52500 52300 360
455 20241209 130500 2336487800 52300 52300 52500 52300 53
456 20241209 130400 2333709200 52300 52300 52300 52300 6
457 20241209 130300 2333395400 52400 52300 52500 52300 252
458 20241209 130200 2320171600 52400 52300 52500 52300 188
459 20241209 130100 2310331600 52300 52300 52500 52300 24
460 20241209 130000 2309076200 52300 52500 52500 52300 97
461 20241209 125900 2303989000 52500 52500 52500 52400 18
462 20241209 125800 2303044200 52500 52400 52500 52400 31
463 20241209 125700 2301417100 52500 52500 52500 52400 121
464 20241209 125600 2295069900 52500 52400 52500 52400 73
465 20241209 125500 2291238100 52500 52400 52500 52400 89
466 20241209 125400 2286574100 52400 52400 52500 52400 41
467 20241209 125300 2284425500 52500 52500 52500 52400 30
468 20241209 125200 2282852300 52300 52600 52600 52300 329
469 20241209 125100 2265607600 52500 52600 52600 52500 106
470 20241209 125000 2260034200 52400 52400 52400 52400 4
471 20241209 124900 2259824600 52500 52500 52500 52500 118
472 20241209 124800 2253629600 52600 52500 52600 52500 43
473 20241209 124700 2251372000 52400 52400 52500 52400 23
474 20241209 124600 2250166700 52500 52500 52500 52500 67
475 20241209 124500 2246649200 52400 52600 52700 52400 269
476 20241209 124400 2232501400 52600 52600 52600 52600 15
477 20241209 124300 2231712400 52600 52700 52700 52500 15
478 20241209 124200 2230923700 52600 52600 52600 52600 70
479 20241209 124100 2227241700 52600 52600 52600 52600 40
480 20241209 124000 2225137700 52500 52500 52600 52500 96
481 20241209 123900 2220089600 52500 52600 52600 52500 80
482 20241209 123800 2215881700 52600 52600 52600 52600 27
483 20241209 123700 2214461500 52600 52600 52600 52500 36
484 20241209 123600 2212568100 52500 52600 52600 52500 8
485 20241209 123500 2212147600 52500 52700 52700 52500 172
486 20241209 123400 2203087200 52700 52600 52700 52500 94
487 20241209 123300 2198141800 52600 52700 52700 52600 4
488 20241209 123200 2197931100 52700 52700 52700 52500 98
489 20241209 123100 2192776000 52600 52600 52600 52600 31
490 20241209 123000 2191145400 52500 52500 52500 52500 90
491 20241209 122900 2186420400 52500 52600 52600 52500 10
492 20241209 122800 2185895300 52600 52600 52700 52600 77
493 20241209 122700 2181838600 52600 52500 52600 52500 42
494 20241209 122600 2179630900 52400 52500 52500 52400 108
495 20241209 122500 2173963100 52400 52600 52600 52400 282
496 20241209 122400 2159148000 52600 52600 52600 52600 30
497 20241209 122300 2157570000 52300 52700 52700 52300 815
498 20241209 122200 2114842700 52700 52600 52700 52600 13
499 20241209 122100 2114158600 52600 52600 52600 52500 67
500 20241209 122000 2110634700 52600 52600 52600 52600 38
501 20241209 121900 2108635900 52600 52600 52600 52600 17
502 20241209 121800 2107741700 52600 52600 52600 52600 64
503 20241209 121700 2104375300 52500 52600 52700 52500 225
504 20241209 121600 2092519000 52700 52700 52700 52600 17
505 20241209 121500 2091623400 52600 52700 52700 52500 19
506 20241209 121400 2090623500 52700 52600 52700 52500 110
507 20241209 121300 2084837100 52500 52500 52500 52500 3
508 20241209 121200 2084679600 52500 52600 52600 52500 22
509 20241209 121100 2083524200 52500 52500 52600 52500 67
510 20241209 121000 2080000400 52600 52500 52600 52400 37
511 20241209 120900 2078055100 52500 52500 52500 52500 25
512 20241209 120800 2076742600 52500 52500 52500 52400 36
513 20241209 120700 2074852700 52600 52600 52700 52400 237
514 20241209 120600 2062398300 52700 52700 52700 52600 68
515 20241209 120500 2058814900 52600 52600 52600 52600 109
516 20241209 120400 2053081500 52700 52700 52700 52600 79
517 20241209 120300 2048919500 52700 52500 52700 52500 34
518 20241209 120200 2047128500 52600 52700 52700 52600 62
519 20241209 120100 2043865800 52700 52700 52700 52700 5
520 20241209 120000 2043602300 52600 52600 52700 52600 96
521 20241209 115900 2038546200 52600 52600 52600 52600 8
522 20241209 115800 2038125400 52600 52700 52700 52600 22
523 20241209 115700 2036967000 52700 52600 52700 52600 87
524 20241209 115600 2032390600 52600 52500 52600 52500 29
525 20241209 115500 2030865300 52600 52500 52600 52500 186
526 20241209 115400 2021082400 52500 52500 52500 52500 63
527 20241209 115300 2017774900 52600 52600 52600 52500 125
528 20241209 115200 2011203100 52400 52600 52600 52400 19
529 20241209 115100 2010205600 52600 52500 52600 52500 20
530 20241209 115000 2009155400 52500 52600 52600 52400 91
531 20241209 114900 2004372100 52500 52500 52600 52500 177
532 20241209 114800 1995068800 52500 52600 52600 52500 7
533 20241209 114700 1994701000 52500 52400 52500 52400 32
534 20241209 114600 1993021100 52500 52500 52500 52500 136
535 20241209 114500 1985881100 52500 52400 52500 52400 50
536 20241209 114400 1983260400 52400 52500 52500 52400 415
537 20241209 114300 1961513100 52500 52500 52500 52400 72
538 20241209 114200 1957735100 52500 52500 52500 52500 165
539 20241209 114100 1949072600 52500 52500 52600 52500 345
540 20241209 114000 1930960000 52600 52600 52600 52600 15
541 20241209 113900 1930171000 52600 52600 52600 52600 103
542 20241209 113800 1924753200 52500 52500 52500 52500 0
543 20241209 113700 1924753200 52500 52500 52600 52500 33
544 20241209 113600 1923019200 52500 52600 52600 52500 101
545 20241209 113500 1917707100 52700 52800 52800 52600 180
546 20241209 113400 1908230600 52800 52600 52800 52600 193
547 20241209 113300 1898057400 52700 52700 52700 52700 20
548 20241209 113200 1897003400 52700 52800 52800 52700 113
549 20241209 113100 1891041800 52800 52700 52800 52700 46
550 20241209 113000 1888617500 52700 52700 52700 52600 18
551 20241209 112900 1887669300 52700 52600 52700 52600 66
552 20241209 112800 1884193000 52700 52700 52700 52700 68
553 20241209 112700 1880609400 52700 52700 52700 52700 7
554 20241209 112600 1880240500 52700 52800 52800 52600 206
555 20241209 112500 1869365700 52800 52600 52800 52600 114
556 20241209 112400 1863357500 52700 52700 52700 52700 1
557 20241209 112300 1863304800 52700 52800 52800 52700 28
558 20241209 112200 1861828100 52800 52800 52800 52800 29
559 20241209 112100 1860296900 52700 52700 52800 52700 79
560 20241209 112000 1856127800 52700 52700 52800 52700 185
561 20241209 111900 1846373100 52600 52700 52700 52600 22
562 20241209 111800 1845214400 52700 52700 52700 52600 168
563 20241209 111700 1836361800 52700 52700 52700 52700 2
564 20241209 111600 1836256400 52700 52700 52700 52700 3
565 20241209 111500 1836098300 52700 52700 52800 52600 278
566 20241209 111400 1821447400 52700 52700 52700 52600 239
567 20241209 111300 1808854100 52700 52700 52700 52700 1
568 20241209 111200 1808801400 52700 52600 52700 52600 17
569 20241209 111100 1807905700 52700 52600 52700 52600 65
570 20241209 111000 1804483900 52600 52700 52700 52600 14
571 20241209 110900 1803747400 52700 52700 52800 52500 503
572 20241209 110800 1777277100 52800 52700 52800 52700 302
573 20241209 110700 1761333400 52700 52800 52800 52700 188
574 20241209 110600 1751418100 52800 52800 52800 52800 5
575 20241209 110500 1751154100 52800 52800 52800 52800 14
576 20241209 110400 1750414900 52800 52800 52800 52700 101
577 20241209 110300 1745082300 52800 52800 52800 52800 3
578 20241209 110200 1744923900 52800 52800 52800 52800 3
579 20241209 110100 1744765500 52800 52700 52800 52700 227
580 20241209 110000 1732780300 52700 52900 52900 52700 185
581 20241209 105900 1723013200 52900 52900 52900 52900 15
582 20241209 105800 1722219700 52900 52800 52900 52800 57
583 20241209 105700 1719207900 52900 52800 52900 52700 266
584 20241209 105600 1705163000 52800 52800 52800 52800 65
585 20241209 105500 1701731000 52800 52700 52800 52700 16
586 20241209 105400 1700886300 52700 52800 52800 52700 134
587 20241209 105300 1693822100 52800 52800 52800 52700 89
588 20241209 105200 1689123300 52800 52700 52900 52700 200
589 20241209 105100 1678560700 52700 52700 52700 52700 54
590 20241209 105000 1675714900 52700 52500 52700 52500 58
591 20241209 104900 1672662700 52600 52600 52600 52600 13
592 20241209 104800 1671978900 52600 52700 52700 52600 235
593 20241209 104700 1659616300 52700 52800 52800 52700 129
594 20241209 104600 1652817800 52700 52700 52800 52700 90
595 20241209 104500 1648067200 52800 52700 52800 52700 160
596 20241209 104400 1639624200 52800 52800 52800 52800 39
597 20241209 104300 1637565000 52800 52800 52800 52800 89
598 20241209 104200 1632865800 52800 52800 52800 52700 32
599 20241209 104100 1631176500 52700 52900 52900 52700 151
600 20241209 104000 1623212500 52900 52900 52900 52900 49
601 20241209 103900 1620620400 52900 52900 52900 52800 89
602 20241209 103800 1615913200 52900 52900 52900 52900 10
603 20241209 103700 1615384200 52900 52900 52900 52900 41
604 20241209 103600 1613215300 52900 52900 52900 52900 88
605 20241209 103500 1608560100 52900 52800 52900 52800 233
606 20241209 103400 1596241300 52800 52900 52900 52800 114
607 20241209 103300 1590220700 52900 52900 52900 52900 66
608 20241209 103200 1586729300 52900 52900 52900 52900 79
609 20241209 103100 1582550200 52800 52900 52900 52800 18
610 20241209 103000 1581598500 52900 52900 52900 52800 42
611 20241209 102900 1579376900 52900 52900 52900 52800 312
612 20241209 102800 1562873100 52900 52800 52900 52800 21
613 20241209 102700 1561762400 52900 52900 52900 52800 13
614 20241209 102600 1561074900 52800 52900 52900 52800 97
615 20241209 102500 1555952000 52900 52800 52900 52800 281
616 20241209 102400 1541114000 52700 52800 52800 52700 14
617 20241209 102300 1540375200 52800 52800 52800 52800 43
618 20241209 102200 1538104800 52800 52800 52800 52800 84
619 20241209 102100 1533669600 52800 52800 52800 52800 200
620 20241209 102000 1523109600 52800 52800 52800 52700 53
621 20241209 101900 1520311500 52800 52800 52800 52800 28
622 20241209 101800 1518833100 52800 52800 52800 52800 143
623 20241209 101700 1511282700 52800 52700 52800 52700 27
624 20241209 101600 1509857300 52800 52800 52800 52800 44
625 20241209 101500 1507534100 52800 52700 52800 52700 82
626 20241209 101400 1503211300 52700 52700 52700 52700 17
627 20241209 101300 1502315400 52700 52700 52700 52600 92
628 20241209 101200 1497467300 52700 52700 52700 52700 14
629 20241209 101100 1496729500 52600 52600 52600 52600 80
630 20241209 101000 1492521500 52600 52600 52600 52600 31
631 20241209 100900 1490890900 52600 52600 52700 52500 89
632 20241209 100800 1486209800 52600 52700 52800 52600 425
633 20241209 100700 1463842000 52700 52900 52900 52600 589
634 20241209 100600 1432809300 52900 52800 52900 52800 130
635 20241209 100500 1425941500 52900 52900 52900 52900 186
636 20241209 100400 1416102100 52800 52800 52900 52800 129
637 20241209 100300 1409282100 52900 52900 52900 52900 15
638 20241209 100200 1408488600 52900 52900 52900 52800 43
639 20241209 100100 1406214200 52900 52900 52900 52900 26
640 20241209 100000 1404838800 52900 52900 52900 52900 227
641 20241209 095900 1392830500 52900 52900 52900 52800 53
642 20241209 095800 1390027700 52900 52900 52900 52800 20
643 20241209 095700 1388970000 52900 52800 52900 52800 99
644 20241209 095600 1383733100 52900 52800 52900 52800 212
645 20241209 095500 1372527000 52800 52700 52800 52700 54
646 20241209 095400 1369676300 52800 52700 52800 52700 315
647 20241209 095300 1353074400 52700 52600 52700 52600 214
648 20241209 095200 1341799800 52700 52700 52700 52600 61
649 20241209 095100 1338585400 52700 52700 52700 52600 25
650 20241209 095000 1337268100 52700 52700 52700 52700 183
651 20241209 094900 1327624000 52600 52700 52700 52600 92
652 20241209 094800 1322781600 52700 52600 52700 52600 61
653 20241209 094700 1319567900 52700 52700 52800 52600 374
654 20241209 094600 1299858700 52700 52500 52700 52500 837
655 20241209 094500 1255907400 52500 52300 52500 52300 143
656 20241209 094400 1248412700 52400 52400 52400 52300 49
657 20241209 094300 1245846400 52400 52400 52400 52200 238
658 20241209 094200 1233387200 52400 52500 52500 52400 149
659 20241209 094100 1225575500 52500 52500 52500 52400 37
660 20241209 094000 1223633100 52500 52400 52500 52400 605
661 20241209 093900 1191920900 52500 52500 52500 52500 90
662 20241209 093800 1187195900 52500 52500 52500 52400 61
663 20241209 093700 1183995000 52500 52300 52500 52300 2366
664 20241209 093600 1060214500 52400 52400 52400 52300 99
665 20241209 093500 1055027100 52300 52500 52500 52300 491
666 20241209 093400 1029319700 52500 52600 52600 52500 41
667 20241209 093300 1027165700 52500 52400 52600 52400 107
668 20241209 093200 1021548100 52500 52400 52500 52400 1100
669 20241209 093100 963899900 52400 52400 52500 52300 638
670 20241209 093000 930470400 52300 52600 52600 52300 1666
671 20241209 092900 843133800 52600 52600 52600 52500 92
672 20241209 092800 838295000 52600 52500 52700 52500 528
673 20241209 092700 810539300 52500 52600 52600 52400 146
674 20241209 092600 802880700 52600 52700 52700 52500 647
675 20241209 092500 768898500 52600 52700 52700 52400 2168
676 20241209 092400 655127000 52700 52800 52800 52700 373
677 20241209 092300 635466600 52700 52700 52800 52600 1003
678 20241209 092200 582606500 52800 52800 52800 52700 226
679 20241209 092100 570685600 52800 53000 53000 52800 490
680 20241209 092000 544793700 53000 53100 53200 53000 397
681 20241209 091900 523743400 53200 53100 53200 53100 62
682 20241209 091800 520446500 53100 53200 53200 53000 228
683 20241209 091700 508334300 53200 53000 53200 53000 149
684 20241209 091600 500421200 53200 53100 53200 53000 972
685 20241209 091500 448853800 53200 53100 53200 53100 278
686 20241209 091400 434086500 53100 53000 53200 53000 659
687 20241209 091300 399115300 53100 53100 53100 53000 141
688 20241209 091200 391630200 53200 53100 53200 53100 258
689 20241209 091100 377904700 53100 52900 53200 52800 1051
690 20241209 091000 322185400 53000 53000 53000 52600 219
691 20241209 090900 310624900 53000 53000 53000 53000 1
692 20241209 090800 310571900 52900 52900 53100 52600 501
693 20241209 090700 284053300 52900 52800 53000 52500 1481
694 20241209 090600 206002800 52900 52700 52900 52400 536
695 20241209 090500 177707100 52500 52800 52800 52400 718
696 20241209 090400 139980200 52700 52600 52800 52600 437
697 20241209 090300 116964000 52500 52400 52500 52300 343
698 20241209 090200 98975100 52500 52700 52700 52400 458
699 20241209 090100 74911600 52600 52800 52800 52400 853
700 20241209 090000 30081800 52800 53200 53200 52600 566