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

726
267250/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210400,12286819600,76600,76600,76600,76600,14159
20241209,210300,12286819600,76600,76600,76600,76600,0
20241209,210200,12286819600,76600,76600,76600,76600,0
20241209,210100,12286819600,76600,76600,76600,76600,0
20241209,210000,12286819600,76600,76600,76600,76600,0
20241209,205900,12286819600,76600,76600,76600,76600,0
20241209,205800,12286819600,76600,76600,76600,76600,0
20241209,205700,12286819600,76600,76600,76600,76600,0
20241209,205600,12286819600,76600,76600,76600,76600,0
20241209,205500,12286819600,76600,76600,76600,76600,0
20241209,205400,12286819600,76600,76600,76600,76600,0
20241209,205300,12286819600,76600,76600,76600,76600,0
20241209,205200,12286819600,76600,76600,76600,76600,0
20241209,205100,12286819600,76600,76600,76600,76600,0
20241209,205000,12286819600,76600,76600,76600,76600,0
20241209,204900,12286819600,76600,76600,76600,76600,0
20241209,204800,12286819600,76600,76600,76600,76600,0
20241209,204700,12286819600,76600,76600,76600,76600,0
20241209,204600,12286819600,76600,76600,76600,76600,0
20241209,204500,12286819600,76600,76600,76600,76600,0
20241209,204400,12286819600,76600,76600,76600,76600,0
20241209,204300,12286819600,76600,76600,76600,76600,0
20241209,204200,12286819600,76600,76600,76600,76600,0
20241209,204100,12286819600,76600,76600,76600,76600,0
20241209,204000,12286819600,76600,76600,76600,76600,0
20241209,203900,12286819600,76600,76600,76600,76600,0
20241209,203800,12286819600,76600,76600,76600,76600,0
20241209,203700,12286819600,76600,76600,76600,76600,0
20241209,203600,12286819600,76600,76600,76600,76600,0
20241209,203500,12286819600,76600,76600,76600,76600,0
20241209,203400,12286819600,76600,76600,76600,76600,14159
20241209,203300,12286819600,76600,76600,76600,76600,0
20241209,203200,12286819600,76600,76600,76600,76600,0
20241209,203100,12286819600,76600,76600,76600,76600,0
20241209,203000,12286819600,76600,76600,76600,76600,0
20241209,202900,12286819600,76600,76600,76600,76600,0
20241209,202800,12286819600,76600,76600,76600,76600,0
20241209,202700,12286819600,76600,76600,76600,76600,0
20241209,202600,12286819600,76600,76600,76600,76600,0
20241209,202500,12286819600,76600,76600,76600,76600,0
20241209,202400,12286819600,76600,76600,76600,76600,0
20241209,202300,12286819600,76600,76600,76600,76600,0
20241209,202200,12286819600,76600,76600,76600,76600,0
20241209,202100,12286819600,76600,76600,76600,76600,0
20241209,202000,12286819600,76600,76600,76600,76600,0
20241209,201900,12286819600,76600,76600,76600,76600,0
20241209,201800,12286819600,76600,76600,76600,76600,0
20241209,201700,12286819600,76600,76600,76600,76600,0
20241209,201600,12286819600,76600,76600,76600,76600,0
20241209,201500,12286819600,76600,76600,76600,76600,0
20241209,201400,12286819600,76600,76600,76600,76600,0
20241209,201300,12286819600,76600,76600,76600,76600,0
20241209,201200,12286819600,76600,76600,76600,76600,0
20241209,201100,12286819600,76600,76600,76600,76600,0
20241209,201000,12286819600,76600,76600,76600,76600,0
20241209,200900,12286819600,76600,76600,76600,76600,0
20241209,200800,12286819600,76600,76600,76600,76600,0
20241209,200700,12286819600,76600,76600,76600,76600,0
20241209,200600,12286819600,76600,76600,76600,76600,0
20241209,200500,12286819600,76600,76600,76600,76600,0
20241209,200400,12286819600,76600,76600,76600,76600,14159
20241209,200300,12286819600,76600,76600,76600,76600,0
20241209,200200,12286819600,76600,76600,76600,76600,0
20241209,200100,12286819600,76600,76600,76600,76600,0
20241209,200000,12286819600,76600,76600,76600,76600,0
20241209,195900,12286819600,76600,76600,76600,76600,0
20241209,195800,12286819600,76600,76600,76600,76600,0
20241209,195700,12286819600,76600,76600,76600,76600,0
20241209,195600,12286819600,76600,76600,76600,76600,0
20241209,195500,12286819600,76600,76600,76600,76600,0
20241209,195400,12286819600,76600,76600,76600,76600,0
20241209,195300,12286819600,76600,76600,76600,76600,0
20241209,195200,12286819600,76600,76600,76600,76600,0
20241209,195100,12286819600,76600,76600,76600,76600,0
20241209,195000,12286819600,76600,76600,76600,76600,0
20241209,194900,12286819600,76600,76600,76600,76600,0
20241209,194800,12286819600,76600,76600,76600,76600,0
20241209,194700,12286819600,76600,76600,76600,76600,0
20241209,194600,12286819600,76600,76600,76600,76600,0
20241209,194500,12286819600,76600,76600,76600,76600,0
20241209,194400,12286819600,76600,76600,76600,76600,0
20241209,194300,12286819600,76600,76600,76600,76600,0
20241209,194200,12286819600,76600,76600,76600,76600,0
20241209,194100,12286819600,76600,76600,76600,76600,0
20241209,194000,12286819600,76600,76600,76600,76600,0
20241209,193900,12286819600,76600,76600,76600,76600,0
20241209,193800,12286819600,76600,76600,76600,76600,0
20241209,193700,12286819600,76600,76600,76600,76600,0
20241209,193600,12286819600,76600,76600,76600,76600,0
20241209,193500,12286819600,76600,76600,76600,76600,0
20241209,193400,12286819600,76600,76600,76600,76600,14159
20241209,193300,12286819600,76600,76600,76600,76600,0
20241209,193200,12286819600,76600,76600,76600,76600,0
20241209,193100,12286819600,76600,76600,76600,76600,0
20241209,193000,12286819600,76600,76600,76600,76600,0
20241209,192900,12286819600,76600,76600,76600,76600,0
20241209,192800,12286819600,76600,76600,76600,76600,0
20241209,192700,12286819600,76600,76600,76600,76600,0
20241209,192600,12286819600,76600,76600,76600,76600,0
20241209,192500,12286819600,76600,76600,76600,76600,0
20241209,192400,12286819600,76600,76600,76600,76600,0
20241209,192300,12286819600,76600,76600,76600,76600,0
20241209,192200,12286819600,76600,76600,76600,76600,0
20241209,192100,12286819600,76600,76600,76600,76600,0
20241209,192000,12286819600,76600,76600,76600,76600,0
20241209,191900,12286819600,76600,76600,76600,76600,0
20241209,191800,12286819600,76600,76600,76600,76600,0
20241209,191700,12286819600,76600,76600,76600,76600,0
20241209,191600,12286819600,76600,76600,76600,76600,0
20241209,191500,12286819600,76600,76600,76600,76600,0
20241209,191400,12286819600,76600,76600,76600,76600,0
20241209,191300,12286819600,76600,76600,76600,76600,0
20241209,191200,12286819600,76600,76600,76600,76600,0
20241209,191100,12286819600,76600,76600,76600,76600,0
20241209,191000,12286819600,76600,76600,76600,76600,0
20241209,190900,12286819600,76600,76600,76600,76600,0
20241209,190800,12286819600,76600,76600,76600,76600,0
20241209,190700,12286819600,76600,76600,76600,76600,0
20241209,190600,12286819600,76600,76600,76600,76600,0
20241209,190500,12286819600,76600,76600,76600,76600,0
20241209,190400,12286819600,76600,76600,76600,76600,14159
20241209,190300,12286819600,76600,76600,76600,76600,0
20241209,190200,12286819600,76600,76600,76600,76600,0
20241209,190100,12286819600,76600,76600,76600,76600,0
20241209,190000,12286819600,76600,76600,76600,76600,0
20241209,185900,12286819600,76600,76600,76600,76600,0
20241209,185800,12286819600,76600,76600,76600,76600,0
20241209,185700,12286819600,76600,76600,76600,76600,0
20241209,185600,12286819600,76600,76600,76600,76600,0
20241209,185500,12286819600,76600,76600,76600,76600,0
20241209,185400,12286819600,76600,76600,76600,76600,0
20241209,185300,12286819600,76600,76600,76600,76600,0
20241209,185200,12286819600,76600,76600,76600,76600,0
20241209,185100,12286819600,76600,76600,76600,76600,0
20241209,185000,12286819600,76600,76600,76600,76600,0
20241209,184900,12286819600,76600,76600,76600,76600,0
20241209,184800,12286819600,76600,76600,76600,76600,0
20241209,184700,12286819600,76600,76600,76600,76600,0
20241209,184600,12286819600,76600,76600,76600,76600,0
20241209,184500,12286819600,76600,76600,76600,76600,0
20241209,184400,12286819600,76600,76600,76600,76600,0
20241209,184300,12286819600,76600,76600,76600,76600,0
20241209,184200,12286819600,76600,76600,76600,76600,0
20241209,184100,12286819600,76600,76600,76600,76600,0
20241209,184000,12286819600,76600,76600,76600,76600,0
20241209,183900,12286819600,76600,76600,76600,76600,0
20241209,183800,12286819600,76600,76600,76600,76600,0
20241209,183700,12286819600,76600,76600,76600,76600,0
20241209,183600,12286819600,76600,76600,76600,76600,0
20241209,183500,12286819600,76600,76600,76600,76600,0
20241209,183400,12286819600,76600,76600,76600,76600,14159
20241209,183300,12286819600,76600,76600,76600,76600,0
20241209,183200,12286819600,76600,76600,76600,76600,0
20241209,183100,12286819600,76600,76600,76600,76600,0
20241209,183000,12286819600,76600,76600,76600,76600,0
20241209,182900,12286819600,76600,76600,76600,76600,0
20241209,182800,12286819600,76600,76600,76600,76600,0
20241209,182700,12286819600,76600,76600,76600,76600,0
20241209,182600,12286819600,76600,76600,76600,76600,0
20241209,182500,12286819600,76600,76600,76600,76600,0
20241209,182400,12286819600,76600,76600,76600,76600,0
20241209,182300,12286819600,76600,76600,76600,76600,0
20241209,182200,12286819600,76600,76600,76600,76600,0
20241209,182100,12286819600,76600,76600,76600,76600,0
20241209,182000,12286819600,76600,76600,76600,76600,0
20241209,181900,12286819600,76600,76600,76600,76600,0
20241209,181800,12286819600,76600,76600,76600,76600,0
20241209,181700,12286819600,76600,76600,76600,76600,0
20241209,181600,12286819600,76600,76600,76600,76600,0
20241209,181500,12286819600,76600,76600,76600,76600,0
20241209,181400,12286819600,76600,76600,76600,76600,0
20241209,181300,12286819600,76600,76600,76600,76600,0
20241209,181200,12286819600,76600,76600,76600,76600,0
20241209,181100,12286819600,76600,76600,76600,76600,0
20241209,181000,12286819600,76600,76600,76600,76600,0
20241209,180900,12286819600,76600,76600,76600,76600,0
20241209,180800,12286819600,76600,76600,76600,76600,0
20241209,180700,12286819600,76600,76600,76600,76600,0
20241209,180600,12286819600,76600,76600,76600,76600,0
20241209,180500,12286819600,76600,76600,76600,76600,0
20241209,180400,12286819600,76600,76600,76600,76600,14159
20241209,180300,12286819600,76600,76600,76600,76600,0
20241209,180200,12286819600,76600,76600,76600,76600,0
20241209,180100,12286819600,76600,76600,76600,76600,0
20241209,180000,12286819600,76600,76600,76600,76600,0
20241209,175900,12286819600,76600,76600,76600,76600,0
20241209,175800,12286819600,76600,76600,76600,76600,0
20241209,175700,12286819600,76600,76600,76600,76600,0
20241209,175600,12286819600,76600,76600,76600,76600,0
20241209,175500,12286819600,76600,76600,76600,76600,0
20241209,175400,12286819600,76600,76600,76600,76600,0
20241209,175300,12286819600,76600,76600,76600,76600,0
20241209,175200,12286819600,76600,76600,76600,76600,0
20241209,175100,12286819600,76600,76600,76600,76600,0
20241209,175000,12286819600,76600,76600,76600,76600,0
20241209,174900,12286819600,76600,76600,76600,76600,0
20241209,174800,12286819600,76600,76600,76600,76600,0
20241209,174700,12286819600,76600,76600,76600,76600,0
20241209,174600,12286819600,76600,76600,76600,76600,0
20241209,174500,12286819600,76600,76600,76600,76600,0
20241209,174400,12286819600,76600,76600,76600,76600,0
20241209,174300,12286819600,76600,76600,76600,76600,0
20241209,174200,12286819600,76600,76600,76600,76600,0
20241209,174100,12286819600,76600,76600,76600,76600,0
20241209,174000,12286819600,76600,76600,76600,76600,0
20241209,173900,12286819600,76600,76600,76600,76600,0
20241209,173800,12286819600,76600,76600,76600,76600,0
20241209,173700,12286819600,76600,76600,76600,76600,0
20241209,173600,12286819600,76600,76600,76600,76600,0
20241209,173500,12286819600,76600,76600,76600,76600,0
20241209,173400,12286819600,76600,76600,76600,76600,14159
20241209,173300,12286819600,76600,76600,76600,76600,0
20241209,173200,12286819600,76600,76600,76600,76600,0
20241209,173100,12286819600,76600,76600,76600,76600,0
20241209,173000,12286819600,76600,76600,76600,76600,0
20241209,172900,12286819600,76600,76600,76600,76600,0
20241209,172800,12286819600,76600,76600,76600,76600,0
20241209,172700,12286819600,76600,76600,76600,76600,0
20241209,172600,12286819600,76600,76600,76600,76600,0
20241209,172500,12286819600,76600,76600,76600,76600,0
20241209,172400,12286819600,76600,76600,76600,76600,0
20241209,172300,12286819600,76600,76600,76600,76600,0
20241209,172200,12286819600,76600,76600,76600,76600,0
20241209,172100,12286819600,76600,76600,76600,76600,0
20241209,172000,12286819600,76600,76600,76600,76600,0
20241209,171900,12286819600,76600,76600,76600,76600,0
20241209,171800,12286819600,76600,76600,76600,76600,0
20241209,171700,12286819600,76600,76600,76600,76600,0
20241209,171600,12286819600,76600,76600,76600,76600,0
20241209,171500,12286819600,76600,76600,76600,76600,0
20241209,171400,12286819600,76600,76600,76600,76600,0
20241209,171300,12286819600,76600,76600,76600,76600,0
20241209,171200,12286819600,76600,76600,76600,76600,0
20241209,171100,12286819600,76600,76600,76600,76600,0
20241209,171000,12286819600,76600,76600,76600,76600,0
20241209,170900,12286819600,76600,76600,76600,76600,0
20241209,170800,12286819600,76600,76600,76600,76600,0
20241209,170700,12286819600,76600,76600,76600,76600,0
20241209,170600,12286819600,76600,76600,76600,76600,0
20241209,170500,12286819600,76600,76600,76600,76600,0
20241209,170400,12286819600,76600,76600,76600,76600,14159
20241209,170300,12286819600,76600,76600,76600,76600,0
20241209,170200,12286819600,76600,76600,76600,76600,0
20241209,170100,12286819600,76600,76600,76600,76600,0
20241209,170000,12286819600,76600,76600,76600,76600,0
20241209,165900,12286819600,76600,76600,76600,76600,0
20241209,165800,12286819600,76600,76600,76600,76600,0
20241209,165700,12286819600,76600,76600,76600,76600,0
20241209,165600,12286819600,76600,76600,76600,76600,0
20241209,165500,12286819600,76600,76600,76600,76600,0
20241209,165400,12286819600,76600,76600,76600,76600,0
20241209,165300,12286819600,76600,76600,76600,76600,0
20241209,165200,12286819600,76600,76600,76600,76600,0
20241209,165100,12286819600,76600,76600,76600,76600,0
20241209,165000,12286819600,76600,76600,76600,76600,0
20241209,164900,12286819600,76600,76600,76600,76600,0
20241209,164800,12286819600,76600,76600,76600,76600,0
20241209,164700,12286819600,76600,76600,76600,76600,0
20241209,164600,12286819600,76600,76600,76600,76600,0
20241209,164500,12286819600,76600,76600,76600,76600,0
20241209,164400,12286819600,76600,76600,76600,76600,0
20241209,164300,12286819600,76600,76600,76600,76600,0
20241209,164200,12286819600,76600,76600,76600,76600,0
20241209,164100,12286819600,76600,76600,76600,76600,0
20241209,164000,12286819600,76600,76600,76600,76600,0
20241209,163900,12286819600,76600,76600,76600,76600,0
20241209,163800,12286819600,76600,76600,76600,76600,0
20241209,163700,12286819600,76600,76600,76600,76600,0
20241209,163600,12286819600,76600,76600,76600,76600,0
20241209,163500,12286819600,76600,76600,76600,76600,0
20241209,163400,12286819600,76600,76600,76600,76600,14159
20241209,163300,12286819600,76600,76600,76600,76600,0
20241209,163200,12286819600,76600,76600,76600,76600,0
20241209,163100,12286819600,76600,76600,76600,76600,0
20241209,163000,12286819600,76600,76600,76600,76600,0
20241209,162900,12286819600,76600,76600,76600,76600,0
20241209,162800,12286819600,76600,76600,76600,76600,0
20241209,162700,12286819600,76600,76600,76600,76600,0
20241209,162600,12286819600,76600,76600,76600,76600,0
20241209,162500,12286819600,76600,76600,76600,76600,0
20241209,162400,12286819600,76600,76600,76600,76600,0
20241209,162300,12286819600,76600,76600,76600,76600,0
20241209,162200,12286819600,76600,76600,76600,76600,0
20241209,162100,12286819600,76600,76600,76600,76600,0
20241209,162000,12286819600,76600,76600,76600,76600,0
20241209,161900,12286819600,76600,76600,76600,76600,0
20241209,161800,12286819600,76600,76600,76600,76600,0
20241209,161700,12286819600,76600,76600,76600,76600,0
20241209,161600,12286819600,76600,76600,76600,76600,0
20241209,161500,12286819600,76600,76600,76600,76600,0
20241209,161400,12286819600,76600,76600,76600,76600,0
20241209,161300,12286819600,76600,76600,76600,76600,0
20241209,161200,12286819600,76600,76600,76600,76600,0
20241209,161100,12286819600,76600,76600,76600,76600,0
20241209,161000,12286819600,76600,76600,76600,76600,0
20241209,160900,12286819600,76600,76600,76600,76600,0
20241209,160800,12286819600,76600,76600,76600,76600,0
20241209,160700,12286819600,76600,76600,76600,76600,0
20241209,160600,12286819600,76600,76600,76600,76600,0
20241209,160500,12286819600,76600,76600,76600,76600,0
20241209,160400,12286819600,76600,76600,76600,76600,14159
20241209,160300,12286819600,76600,76600,76600,76600,0
20241209,160200,12286819600,76600,76600,76600,76600,0
20241209,160100,12286819600,76600,76600,76600,76600,0
20241209,160000,12286819600,76600,76600,76600,76600,0
20241209,155900,12286819600,76600,76600,76600,76600,0
20241209,155800,12286819600,76600,76600,76600,76600,0
20241209,155700,12286819600,76600,76600,76600,76600,0
20241209,155600,12286819600,76600,76600,76600,76600,0
20241209,155500,12286819600,76600,76600,76600,76600,0
20241209,155400,12286819600,76600,76600,76600,76600,0
20241209,155300,12286819600,76600,76600,76600,76600,0
20241209,155200,12286819600,76600,76600,76600,76600,0
20241209,155100,12286819600,76600,76600,76600,76600,0
20241209,155000,12286819600,76600,76600,76600,76600,0
20241209,154900,12286819600,76600,76600,76600,76600,0
20241209,154800,12286819600,76600,76600,76600,76600,0
20241209,154700,12286819600,76600,76600,76600,76600,0
20241209,154600,12286819600,76600,76600,76600,76600,0
20241209,154500,12286819600,76600,76600,76600,76600,0
20241209,154400,12286819600,76600,76600,76600,76600,0
20241209,154300,12286819600,76600,76600,76600,76600,0
20241209,154200,12286819600,76600,76600,76600,76600,0
20241209,154100,12286819600,76600,76600,76600,76600,0
20241209,154000,12286819600,76600,76600,76600,76600,0
20241209,153900,12286819600,76600,76600,76600,76600,0
20241209,153800,12286819600,76600,76600,76600,76600,0
20241209,153700,12286819600,76600,76600,76600,76600,0
20241209,153600,12286819600,76600,76600,76600,76600,0
20241209,153500,12286819600,76600,76600,76600,76600,0
20241209,153400,12286819600,76600,76600,76600,76600,14159
20241209,153300,12286819600,76600,76600,76600,76600,0
20241209,153200,12286819600,76600,76600,76600,76600,0
20241209,153100,12286819600,76600,76600,76600,76600,0
20241209,153000,12286819600,76600,76600,76600,76600,14159
20241209,152900,11202240200,76300,76300,76300,76300,0
20241209,152800,11202240200,76300,76300,76300,76300,0
20241209,152700,11202240200,76300,76300,76300,76300,0
20241209,152600,11202240200,76300,76300,76300,76300,0
20241209,152500,11202240200,76300,76300,76300,76300,0
20241209,152400,11202240200,76300,76300,76300,76300,0
20241209,152300,11202240200,76300,76300,76300,76300,0
20241209,152200,11202240200,76300,76300,76300,76300,0
20241209,152100,11202240200,76300,76300,76300,76300,0
20241209,152000,11202240200,76300,76300,76300,76300,0
20241209,151900,11202240200,76300,76300,76500,76300,290
20241209,151800,11180080900,76500,76200,76500,76100,485
20241209,151700,11143107500,76100,76500,76500,76100,692
20241209,151600,11090222200,76500,76500,76500,76400,138
20241209,151500,11079668600,76500,76200,76500,76200,316
20241209,151400,11055514800,76200,76400,76600,76000,2228
20241209,151300,10885164300,76400,76500,76500,76300,691
20241209,151200,10832354900,76400,76400,76500,76200,2245
20241209,151100,10660900800,76300,76400,76500,76300,517
20241209,151000,10621408600,76500,76200,76500,76200,1494
20241209,150900,10507273200,76300,76100,76300,76000,847
20241209,150800,10442719000,76100,76200,76300,76000,192
20241209,150700,10428090200,76200,76200,76300,76100,279
20241209,150600,10406829800,76200,76200,76200,76100,289
20241209,150500,10384824400,76200,76200,76200,76000,321
20241209,150400,10360367400,76100,76300,76300,76100,429
20241209,150300,10327638000,76300,76300,76300,76200,103
20241209,150200,10319779500,76300,76300,76400,76000,841
20241209,150100,10255624500,76400,76300,76400,76300,76
20241209,150000,10249819600,76400,76300,76400,76300,55
20241209,145900,10245618700,76300,76400,76400,76300,11
20241209,145800,10244778900,76400,76300,76400,76300,69
20241209,145700,10239512900,76300,76500,76500,76200,636
20241209,145600,10190945400,76500,76500,76500,76400,12
20241209,145500,10190027800,76400,76400,76400,76300,366
20241209,145400,10162067200,76400,76600,76700,75900,1298
20241209,145300,10062656900,76500,76500,76600,76500,1496
20241209,145200,9948102200,76700,76400,76700,76400,2276
20241209,145100,9773820300,76500,76300,76500,76300,967
20241209,145000,9699936900,76300,76400,76400,76200,866
20241209,144900,9633859400,76400,76100,76400,76100,630
20241209,144800,9585775700,76100,76100,76200,76100,33
20241209,144700,9583262800,76200,76200,76200,76100,18
20241209,144600,9581891900,76100,76400,76400,75600,811
20241209,144500,9520202900,76500,76400,76500,76400,97
20241209,144400,9512786400,76500,76400,76500,76400,35
20241209,144300,9510111100,76500,76400,76500,76300,432
20241209,144200,9477128200,76400,76200,76400,76200,346
20241209,144100,9450728000,76100,76500,76500,76100,447
20241209,144000,9416594300,76500,76500,76500,76400,365
20241209,143900,9388683600,76500,76300,76600,76300,1720
20241209,143800,9257196000,76400,76400,76400,76300,165
20241209,143700,9244602500,76200,76300,76300,76200,88
20241209,143600,9237888500,76300,76500,76500,75700,707
20241209,143500,9184074900,76500,76100,76500,76100,1721
20241209,143400,9052742900,76200,76100,76200,76100,227
20241209,143300,9035447300,76100,76100,76100,76100,45
20241209,143200,9032022800,76100,76200,76200,76100,52
20241209,143100,9028065400,76100,76100,76200,76100,168
20241209,143000,9015280400,76100,76100,76100,76100,30
20241209,142900,9012997400,76100,76100,76200,76100,74
20241209,142800,9007365600,76200,76200,76200,76100,72
20241209,142700,9001879700,76200,76200,76200,76200,700
20241209,142600,8948539700,76300,76300,76300,76200,299
20241209,142500,8925726600,76300,76300,76300,76300,12
20241209,142400,8924811000,76300,76400,76400,76100,2235
20241209,142300,8754373500,76300,76400,76400,76300,104
20241209,142200,8746436700,76400,76300,76400,76300,99
20241209,142100,8738874700,76400,76300,76400,76300,205
20241209,142000,8723216800,76400,76300,76400,76300,125
20241209,141900,8713669500,76300,76400,76400,76300,89
20241209,141800,8706871700,76400,76100,76400,76100,2886
20241209,141700,8486744000,76100,76100,76200,76100,45
20241209,141600,8483318300,76100,76100,76200,76100,93
20241209,141500,8476238900,76200,76200,76200,76100,376
20241209,141400,8447612800,76200,76200,76200,76100,79
20241209,141300,8441595000,76100,76200,76200,76100,67
20241209,141200,8436490700,76200,76100,76200,76100,49
20241209,141100,8432757100,76200,76000,76200,75900,2173
20241209,141000,8267500700,76000,76000,76000,75900,11
20241209,140900,8266665500,75900,75900,75900,75900,19
20241209,140800,8265223400,75900,76000,76000,75900,281
20241209,140700,8243894300,75900,75700,76000,75600,1775
20241209,140600,8109287500,75700,75700,75800,75600,481
20241209,140500,8072876500,75700,75800,75800,75700,81
20241209,140400,8066742400,75800,75800,75800,75700,87
20241209,140300,8060153100,75800,75700,75800,75700,57
20241209,140200,8055835200,75700,75700,75800,75700,34
20241209,140100,8053261000,75700,75800,75800,75700,43
20241209,140000,8050005500,75700,75800,75800,75700,23
20241209,135900,8048264100,75700,75700,75800,75700,8
20241209,135800,8047658300,75800,75800,75800,75700,55
20241209,135700,8043494100,75700,75700,75800,75700,1270
20241209,135600,7947229100,75700,75900,75900,75700,136
20241209,135500,7936910500,75900,75900,76000,75900,544
20241209,135400,7895614700,75900,75700,76000,75700,674
20241209,135300,7844504800,75700,75900,75900,75700,301
20241209,135200,7821684100,75900,75900,76000,75900,143
20241209,135100,7810828600,75900,75900,75900,75900,20
20241209,135000,7809310600,76000,75900,76000,75900,17
20241209,134900,7808020200,75900,75900,76000,75900,128
20241209,134800,7798302900,76000,75800,76000,75800,285
20241209,134700,7776674400,75800,75900,75900,75800,72
20241209,134600,7771216100,75900,76000,76000,75800,237
20241209,134500,7753215600,76000,76100,76100,76000,193
20241209,134400,7738541800,76100,76000,76100,76000,78
20241209,134300,7732611300,76000,75900,76000,75900,1804
20241209,134200,7595578600,75800,75900,75900,75800,197
20241209,134100,7580626800,75900,75800,75900,75800,30
20241209,134000,7578352600,75800,75800,75800,75700,288
20241209,133900,7556523800,75900,75800,75900,75700,773
20241209,133800,7497932000,75700,75700,75800,75700,10
20241209,133700,7497174800,75700,75700,75800,75700,115
20241209,133600,7488468700,75800,75700,75800,75700,17
20241209,133500,7487181500,75700,75700,75800,75700,66
20241209,133400,7482182600,75700,75800,75800,75700,387
20241209,133300,7452886000,75700,75700,75800,75700,70
20241209,133200,7447586300,75700,75700,75800,75700,25
20241209,133100,7445693600,75700,75600,75700,75500,592
20241209,133000,7400940200,75500,75600,75700,75500,43
20241209,132900,7397689300,75600,75700,75700,75600,537
20241209,132800,7357066000,75700,75800,75800,75700,213
20241209,132700,7340940900,75800,75700,75800,75700,43
20241209,132600,7337684600,75700,75700,75800,75700,66
20241209,132500,7332687100,75700,75800,75800,75700,95
20241209,132400,7325494400,75700,75700,75800,75700,87
20241209,132300,7318907500,75700,75700,75800,75700,29
20241209,132200,7316711400,75700,75800,75800,75700,209
20241209,132100,7300889400,75700,75800,75800,75700,35
20241209,132000,7298239600,75800,75700,75800,75700,361
20241209,131900,7270911000,75800,75800,75900,75800,1292
20241209,131800,7172977000,75800,75800,75900,75800,29
20241209,131700,7170777800,75800,75900,75900,75800,93
20241209,131600,7163727800,75900,75800,75900,75800,58
20241209,131500,7159326400,75800,75700,75800,75700,388
20241209,131400,7129917600,75800,75700,75800,75700,53
20241209,131300,7125905100,75700,75800,75800,75700,190
20241209,131200,7111503500,75800,75700,75800,75700,157
20241209,131100,7099604300,75700,75800,75800,75700,124
20241209,131000,7090210200,75800,75800,75800,75700,126
20241209,130900,7080662300,75800,75800,75800,75800,66
20241209,130800,7075659500,75800,75800,75800,75800,125
20241209,130700,7066184500,75800,75800,75900,75800,520
20241209,130600,7026768300,75800,75700,75800,75600,245
20241209,130500,7008213400,75600,75800,75900,75600,128
20241209,130400,6998522000,75800,75800,75900,75800,660
20241209,130300,6948493400,75900,75800,75900,75800,188
20241209,130200,6934242700,75800,75800,75900,75800,78
20241209,130100,6928330100,75900,75800,75900,75800,1139
20241209,130000,6841993500,75900,75600,75900,75600,1099
20241209,125900,6758774500,75600,75600,75600,75500,1271
20241209,125800,6662691900,75500,75600,75600,75500,57
20241209,125700,6658387100,75500,75500,75600,75500,77
20241209,125600,6652572900,75500,75500,75600,75500,214
20241209,125500,6636409800,75600,75600,75600,75500,352
20241209,125400,6609832000,75500,75600,75600,75500,122
20241209,125300,6600620100,75500,75500,75600,75500,61
20241209,125200,6596013300,75600,75600,75600,75500,74
20241209,125100,6590425400,75500,75600,75600,75500,27
20241209,125000,6588385500,75600,75600,75600,75500,70
20241209,124900,6583099200,75600,75600,75600,75500,54
20241209,124800,6579018400,75500,75600,75600,75500,48
20241209,124700,6575394100,75500,75500,75600,75500,71
20241209,124600,6570033200,75500,75700,75700,75500,713
20241209,124500,6516140400,75600,75700,75700,75600,164
20241209,124400,6503729400,75600,75700,75700,75600,147
20241209,124300,6492615700,75600,75900,75900,75600,1132
20241209,124200,6406837000,75800,75800,75900,75800,64
20241209,124100,6401984600,75800,75800,75900,75800,50
20241209,124000,6398193200,75800,75800,75900,75800,92
20241209,123900,6391219100,75800,75900,75900,75800,43
20241209,123800,6387959200,75800,75800,75900,75800,67
20241209,123700,6382879700,75900,75800,75900,75800,42
20241209,123600,6379694600,75800,75800,75900,75800,15
20241209,123500,6378557000,75900,75800,75900,75800,30
20241209,123400,6376282900,75800,75800,75900,75800,27
20241209,123300,6374235500,75800,75800,75900,75800,49
20241209,123200,6370521100,75800,75800,75900,75700,1236
20241209,123100,6276852500,75800,75700,75800,75700,1051
20241209,123000,6197218700,75700,75800,75800,75700,375
20241209,122900,6168830100,75800,75700,75800,75700,13
20241209,122800,6167845200,75800,75800,75800,75700,84
20241209,122700,6161484600,75700,75700,75800,75700,34
20241209,122600,6158909600,75700,75700,75800,75700,28
20241209,122500,6156788900,75700,75800,75800,75700,69
20241209,122400,6151563700,75700,75700,75800,75700,55
20241209,122300,6147399700,75700,75800,75800,75700,70
20241209,122200,6142099900,75800,75800,75800,75700,36
20241209,122100,6139373300,75700,75700,75800,75700,47
20241209,122000,6135815000,75800,75800,75800,75800,12
20241209,121900,6134905400,75700,75800,75800,75700,380
20241209,121800,6106138900,75700,75800,75800,75700,49
20241209,121700,6102429100,75700,75600,75900,75600,1515
20241209,121600,5987528300,75600,75800,75800,75600,36
20241209,121500,5984803400,75800,75800,75800,75700,49
20241209,121400,5981093700,75700,75700,75800,75700,87
20241209,121300,5974507100,75700,75800,75800,75700,1458
20241209,121200,5864006600,75900,75700,75900,75600,1502
20241209,121100,5750280600,75600,75600,75700,75600,92
20241209,121000,5743321000,75700,75700,75700,75600,103
20241209,120900,5735529900,75700,75600,75700,75600,136
20241209,120800,5725240400,75700,75700,75700,75600,92
20241209,120700,5718282500,75600,75700,75700,75600,29
20241209,120600,5716089100,75700,75600,75700,75600,124
20241209,120500,5706712400,75600,75700,75700,75600,91
20241209,120400,5699823900,75600,75700,75700,75600,77
20241209,120300,5694001200,75600,75700,75700,75600,36
20241209,120200,5691278100,75700,75700,75700,75600,34
20241209,120100,5688705800,75700,75700,75700,75600,86
20241209,120000,5682200900,75600,75600,75700,75600,257
20241209,115900,5662769900,75700,75700,75700,75600,56
20241209,115800,5658534900,75700,75600,75700,75600,55
20241209,115700,5654376600,75600,75600,75700,75600,141
20241209,115600,5643716100,75600,75700,75700,75600,71
20241209,115500,5638347400,75700,75600,75700,75600,92
20241209,115400,5631391800,75600,75700,75700,75600,63
20241209,115300,5626628400,75600,75700,75700,75600,36
20241209,115200,5623906300,75700,75700,75800,75600,105
20241209,115100,5615958500,75800,75900,75900,75700,693
20241209,115000,5563425700,75900,75900,76000,75900,80
20241209,114900,5557353200,75900,75900,76000,75900,150
20241209,114800,5545968100,75900,76000,76000,75900,171
20241209,114700,5532988700,75900,76000,76000,75900,66
20241209,114600,5527978300,76000,75900,76000,75900,46
20241209,114500,5524486400,75900,75900,76000,75900,541
20241209,114400,5483424300,75900,76000,76000,75900,185
20241209,114300,5469381800,75900,75900,76000,75900,62
20241209,114200,5464673800,75900,76000,76000,75900,54
20241209,114100,5460573700,75900,76000,76000,75900,96
20241209,114000,5453286400,75900,75900,76000,75900,65
20241209,113900,5448351000,75900,76000,76000,75900,23
20241209,113800,5446604600,75900,76000,76000,75900,30
20241209,113700,5444327000,75900,75900,76000,75900,88
20241209,113600,5437644300,75900,75900,76000,75900,62
20241209,113500,5432938200,76000,75900,76000,75900,281
20241209,113400,5411587500,75900,76000,76000,75900,49
20241209,113300,5407868100,75900,75900,75900,75900,26
20241209,113200,5405894700,76000,75900,76000,75900,37
20241209,113100,5403086000,75900,75900,76000,75900,49
20241209,113000,5399364900,76000,75900,76000,75900,381
20241209,112900,5370446300,76000,76000,76000,75900,13
20241209,112800,5369459000,76000,75800,76000,75800,464
20241209,112700,5334241900,75800,75900,76000,75800,173
20241209,112600,5321113300,75900,76000,76000,75900,851
20241209,112500,5256443600,76000,76000,76100,76000,125
20241209,112400,5246942600,76100,76000,76100,76000,393
20241209,112300,5217074000,76100,76000,76100,76000,52
20241209,112200,5213121500,76100,76100,76100,76000,46
20241209,112100,5209623600,76000,76000,76000,76000,2
20241209,112000,5209471600,76000,76100,76100,76000,42
20241209,111900,5206278800,76000,76100,76100,76000,31
20241209,111800,5203922300,76000,75900,76100,75900,740
20241209,111700,5147685500,75900,76000,76000,75900,21
20241209,111600,5146091300,76000,75900,76000,75900,48
20241209,111500,5142445000,76000,76000,76000,75900,290
20241209,111400,5120408000,76000,76000,76100,76000,48
20241209,111300,5116757800,76100,76000,76100,76000,84
20241209,111200,5110369700,76100,76000,76100,76000,20
20241209,111100,5108849200,76100,76000,76100,76000,47
20241209,111000,5105275300,76000,76100,76200,75900,1077
20241209,110900,5023338300,76100,76000,76100,76000,1046
20241209,110800,4943842000,75900,75900,76000,75900,117
20241209,110700,4934961600,75900,75900,75900,75900,95
20241209,110600,4927751100,75900,76000,76000,75900,61
20241209,110500,4923120500,75900,76000,76000,75900,86
20241209,110400,4916592900,75900,75900,76000,75900,31
20241209,110300,4914239500,75900,75900,76000,75900,93
20241209,110200,4907180700,76000,76000,76000,75900,12
20241209,110100,4906269400,75900,75900,75900,75800,494
20241209,110000,4868778600,75800,75900,75900,75800,43
20241209,105900,4865518900,75800,75800,75900,75800,485
20241209,105800,4828755600,75700,75700,75800,75700,79
20241209,105700,4822771500,75700,75800,75800,75700,59
20241209,105600,4818304700,75800,75800,75800,75700,41
20241209,105500,4815199600,75800,75800,75800,75700,18
20241209,105400,4813836300,75800,75600,75800,75600,60
20241209,105300,4809294600,75600,75900,75900,75500,1071
20241209,105200,4728193200,76000,75900,76000,75900,35
20241209,105100,4725536100,75900,76000,76000,75900,75
20241209,105000,4719843500,75900,75800,76000,75800,1032
20241209,104900,4641517100,75900,75800,75900,75800,47
20241209,104800,4637954100,75800,75800,75900,75800,84
20241209,104700,4631586800,75800,75800,75900,75800,114
20241209,104600,4622944800,75800,75900,75900,75700,35
20241209,104500,4620291700,75900,75800,75900,75700,971
20241209,104400,4546685500,75800,75900,75900,75800,32
20241209,104300,4544259700,75800,75700,75800,75700,783
20241209,104200,4484911400,75700,75700,75800,75700,134
20241209,104100,4474767200,75700,75800,75800,75700,136
20241209,104000,4464471700,75700,75700,75800,75700,84
20241209,103900,4458112400,75700,75900,75900,75700,308
20241209,103800,4434775800,75800,75800,75900,75800,66
20241209,103700,4429772600,75800,75800,75900,75800,48
20241209,103600,4426133800,75800,75800,75800,75800,175
20241209,103500,4412868800,75900,75800,75900,75800,78
20241209,103400,4406955700,75800,75800,75900,75800,51
20241209,103300,4403089200,75800,75900,75900,75800,6
20241209,103200,4402634300,75900,75800,75900,75800,198
20241209,103100,4387625400,75800,75900,75900,75800,18
20241209,103000,4386260200,75800,75800,75800,75800,4
20241209,102900,4385957000,75800,75800,75900,75800,65
20241209,102800,4381025900,75800,75900,75900,75800,14
20241209,102700,4379963900,75900,76000,76000,75800,1093
20241209,102600,4296990200,75900,75700,76000,75700,3407
20241209,102500,4038483500,75700,75700,75800,75700,138
20241209,102400,4028029600,75800,75800,75800,75700,207
20241209,102300,4012343800,75800,75900,76000,75800,292
20241209,102200,3990182200,75900,76000,76000,75900,215
20241209,102100,3973852400,75900,75900,76100,75900,104
20241209,102000,3965958200,75900,75900,76100,75900,114
20241209,101900,3957298100,75900,76100,76100,75900,139
20241209,101800,3946737300,76000,76000,76000,76000,126
20241209,101700,3937161300,76100,76000,76100,76000,300
20241209,101600,3914350200,76000,76000,76100,76000,12
20241209,101500,3913437600,76100,75900,76100,75900,28
20241209,101400,3911312200,76000,76000,76100,76000,606
20241209,101300,3865234900,76000,76100,76200,76000,171
20241209,101200,3852224400,76200,76200,76200,76100,218
20241209,101100,3835634200,76200,76100,76200,76100,59
20241209,101000,3831141000,76100,76100,76200,76000,605
20241209,100900,3785082900,76100,76100,76200,76100,15
20241209,100800,3783941300,76200,76200,76200,76100,46
20241209,100700,3780438800,76200,76200,76200,76200,9
20241209,100600,3779753000,76200,76000,76200,76000,1217
20241209,100500,3687159000,76000,76100,76100,76000,148
20241209,100400,3675898500,76100,76000,76300,76000,1470
20241209,100300,3563992500,76100,76100,76100,76000,46
20241209,100200,3560495500,76100,76100,76100,76100,16
20241209,100100,3559277900,76100,76100,76100,76000,36
20241209,100000,3556539100,76000,75900,76100,75800,573
20241209,095900,3513006900,75800,75900,75900,75800,27
20241209,095800,3510959900,75900,75800,75900,75800,66
20241209,095700,3505956900,75800,75900,75900,75700,577
20241209,095600,3462251200,75900,75600,75900,75500,2372
20241209,095500,3282613500,75700,75800,75800,75600,242
20241209,095400,3264296500,75700,75800,75800,75700,361
20241209,095300,3236935100,75800,75900,76000,75800,137
20241209,095200,3226539300,76000,75900,76000,75900,124
20241209,095100,3217127200,75900,75900,76000,75900,637
20241209,095000,3168758100,75900,75900,75900,75900,98
20241209,094900,3161319900,75900,75900,76000,75900,185
20241209,094800,3147275400,75900,75900,76000,75900,219
20241209,094700,3130648500,75900,76000,76000,75900,109
20241209,094600,3122370400,76000,76000,76000,75900,107
20241209,094500,3114243200,75900,76000,76000,75900,135
20241209,094400,3103996200,76000,76000,76200,76000,91
20241209,094300,3097080000,75900,76300,76300,75900,580
20241209,094200,3052919800,76200,76300,76400,76200,708
20241209,094100,2998928100,76200,76300,76300,76200,71
20241209,094000,2993516000,76300,76200,76300,76200,71
20241209,093900,2988104500,76200,76200,76200,76100,909
20241209,093800,2918872700,76200,76300,76300,76200,177
20241209,093700,2905385000,76200,76300,76300,76200,295
20241209,093600,2882876900,76300,76200,76300,76200,124
20241209,093500,2873418200,76400,76300,76400,76300,485
20241209,093400,2836409200,76400,76300,76400,76300,454
20241209,093300,2801768800,76300,76200,76300,76200,431
20241209,093200,2768886000,76200,76300,76300,76200,203
20241209,093100,2753416900,76300,76300,76400,76200,907
20241209,093000,2684230000,76300,76300,76300,76200,1001
20241209,092900,2607855700,76300,76400,76400,76200,756
20241209,092800,2550155600,76400,76100,76400,74600,11566
20241209,092700,1675467600,76100,76100,76200,76100,228
20241209,092600,1658112200,76100,76100,76200,76100,257
20241209,092500,1638554200,76100,76100,76100,76000,1238
20241209,092400,1544444300,76000,76200,76200,76000,1134
20241209,092300,1458115600,76100,76300,76300,76100,247
20241209,092200,1439296700,76000,76300,76300,76000,511
20241209,092100,1400390400,76400,76300,76400,76300,375
20241209,092000,1371774400,76400,76300,76400,76300,351
20241209,091900,1344984400,76400,76500,76500,76300,515
20241209,091800,1305639000,76500,76400,76500,76300,897
20241209,091700,1237098400,76400,76300,76400,76300,633
20241209,091600,1188753100,76400,76300,76400,76200,306
20241209,091500,1165387000,76400,76200,76400,76000,393
20241209,091400,1135424400,76200,76000,76400,75900,906
20241209,091300,1066382900,76000,75900,76000,75800,339
20241209,091200,1040650900,75900,76000,76200,75900,447
20241209,091100,1006674700,76100,75700,76200,75700,691
20241209,091000,954185000,75600,75700,75800,75600,244
20241209,090900,935707600,75800,75900,75900,75800,263
20241209,090800,915753000,76000,75700,76000,75600,1248
20241209,090700,821178900,75600,75500,75700,75400,1359
20241209,090600,718510800,75500,75300,75500,75200,663
20241209,090500,668524700,75300,75400,75500,75300,1492
20241209,090400,556051500,75500,75500,75600,75500,1234
20241209,090300,462884400,75500,75500,75700,75500,540
20241209,090200,422080600,75600,75500,75600,75300,1596
20241209,090100,301749800,75600,76200,76300,75500,1853
20241209,090000,161326700,75800,76400,76800,75800,2113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210400 12286819600 76600 76600 76600 76600 14159
3 20241209 210300 12286819600 76600 76600 76600 76600 0
4 20241209 210200 12286819600 76600 76600 76600 76600 0
5 20241209 210100 12286819600 76600 76600 76600 76600 0
6 20241209 210000 12286819600 76600 76600 76600 76600 0
7 20241209 205900 12286819600 76600 76600 76600 76600 0
8 20241209 205800 12286819600 76600 76600 76600 76600 0
9 20241209 205700 12286819600 76600 76600 76600 76600 0
10 20241209 205600 12286819600 76600 76600 76600 76600 0
11 20241209 205500 12286819600 76600 76600 76600 76600 0
12 20241209 205400 12286819600 76600 76600 76600 76600 0
13 20241209 205300 12286819600 76600 76600 76600 76600 0
14 20241209 205200 12286819600 76600 76600 76600 76600 0
15 20241209 205100 12286819600 76600 76600 76600 76600 0
16 20241209 205000 12286819600 76600 76600 76600 76600 0
17 20241209 204900 12286819600 76600 76600 76600 76600 0
18 20241209 204800 12286819600 76600 76600 76600 76600 0
19 20241209 204700 12286819600 76600 76600 76600 76600 0
20 20241209 204600 12286819600 76600 76600 76600 76600 0
21 20241209 204500 12286819600 76600 76600 76600 76600 0
22 20241209 204400 12286819600 76600 76600 76600 76600 0
23 20241209 204300 12286819600 76600 76600 76600 76600 0
24 20241209 204200 12286819600 76600 76600 76600 76600 0
25 20241209 204100 12286819600 76600 76600 76600 76600 0
26 20241209 204000 12286819600 76600 76600 76600 76600 0
27 20241209 203900 12286819600 76600 76600 76600 76600 0
28 20241209 203800 12286819600 76600 76600 76600 76600 0
29 20241209 203700 12286819600 76600 76600 76600 76600 0
30 20241209 203600 12286819600 76600 76600 76600 76600 0
31 20241209 203500 12286819600 76600 76600 76600 76600 0
32 20241209 203400 12286819600 76600 76600 76600 76600 14159
33 20241209 203300 12286819600 76600 76600 76600 76600 0
34 20241209 203200 12286819600 76600 76600 76600 76600 0
35 20241209 203100 12286819600 76600 76600 76600 76600 0
36 20241209 203000 12286819600 76600 76600 76600 76600 0
37 20241209 202900 12286819600 76600 76600 76600 76600 0
38 20241209 202800 12286819600 76600 76600 76600 76600 0
39 20241209 202700 12286819600 76600 76600 76600 76600 0
40 20241209 202600 12286819600 76600 76600 76600 76600 0
41 20241209 202500 12286819600 76600 76600 76600 76600 0
42 20241209 202400 12286819600 76600 76600 76600 76600 0
43 20241209 202300 12286819600 76600 76600 76600 76600 0
44 20241209 202200 12286819600 76600 76600 76600 76600 0
45 20241209 202100 12286819600 76600 76600 76600 76600 0
46 20241209 202000 12286819600 76600 76600 76600 76600 0
47 20241209 201900 12286819600 76600 76600 76600 76600 0
48 20241209 201800 12286819600 76600 76600 76600 76600 0
49 20241209 201700 12286819600 76600 76600 76600 76600 0
50 20241209 201600 12286819600 76600 76600 76600 76600 0
51 20241209 201500 12286819600 76600 76600 76600 76600 0
52 20241209 201400 12286819600 76600 76600 76600 76600 0
53 20241209 201300 12286819600 76600 76600 76600 76600 0
54 20241209 201200 12286819600 76600 76600 76600 76600 0
55 20241209 201100 12286819600 76600 76600 76600 76600 0
56 20241209 201000 12286819600 76600 76600 76600 76600 0
57 20241209 200900 12286819600 76600 76600 76600 76600 0
58 20241209 200800 12286819600 76600 76600 76600 76600 0
59 20241209 200700 12286819600 76600 76600 76600 76600 0
60 20241209 200600 12286819600 76600 76600 76600 76600 0
61 20241209 200500 12286819600 76600 76600 76600 76600 0
62 20241209 200400 12286819600 76600 76600 76600 76600 14159
63 20241209 200300 12286819600 76600 76600 76600 76600 0
64 20241209 200200 12286819600 76600 76600 76600 76600 0
65 20241209 200100 12286819600 76600 76600 76600 76600 0
66 20241209 200000 12286819600 76600 76600 76600 76600 0
67 20241209 195900 12286819600 76600 76600 76600 76600 0
68 20241209 195800 12286819600 76600 76600 76600 76600 0
69 20241209 195700 12286819600 76600 76600 76600 76600 0
70 20241209 195600 12286819600 76600 76600 76600 76600 0
71 20241209 195500 12286819600 76600 76600 76600 76600 0
72 20241209 195400 12286819600 76600 76600 76600 76600 0
73 20241209 195300 12286819600 76600 76600 76600 76600 0
74 20241209 195200 12286819600 76600 76600 76600 76600 0
75 20241209 195100 12286819600 76600 76600 76600 76600 0
76 20241209 195000 12286819600 76600 76600 76600 76600 0
77 20241209 194900 12286819600 76600 76600 76600 76600 0
78 20241209 194800 12286819600 76600 76600 76600 76600 0
79 20241209 194700 12286819600 76600 76600 76600 76600 0
80 20241209 194600 12286819600 76600 76600 76600 76600 0
81 20241209 194500 12286819600 76600 76600 76600 76600 0
82 20241209 194400 12286819600 76600 76600 76600 76600 0
83 20241209 194300 12286819600 76600 76600 76600 76600 0
84 20241209 194200 12286819600 76600 76600 76600 76600 0
85 20241209 194100 12286819600 76600 76600 76600 76600 0
86 20241209 194000 12286819600 76600 76600 76600 76600 0
87 20241209 193900 12286819600 76600 76600 76600 76600 0
88 20241209 193800 12286819600 76600 76600 76600 76600 0
89 20241209 193700 12286819600 76600 76600 76600 76600 0
90 20241209 193600 12286819600 76600 76600 76600 76600 0
91 20241209 193500 12286819600 76600 76600 76600 76600 0
92 20241209 193400 12286819600 76600 76600 76600 76600 14159
93 20241209 193300 12286819600 76600 76600 76600 76600 0
94 20241209 193200 12286819600 76600 76600 76600 76600 0
95 20241209 193100 12286819600 76600 76600 76600 76600 0
96 20241209 193000 12286819600 76600 76600 76600 76600 0
97 20241209 192900 12286819600 76600 76600 76600 76600 0
98 20241209 192800 12286819600 76600 76600 76600 76600 0
99 20241209 192700 12286819600 76600 76600 76600 76600 0
100 20241209 192600 12286819600 76600 76600 76600 76600 0
101 20241209 192500 12286819600 76600 76600 76600 76600 0
102 20241209 192400 12286819600 76600 76600 76600 76600 0
103 20241209 192300 12286819600 76600 76600 76600 76600 0
104 20241209 192200 12286819600 76600 76600 76600 76600 0
105 20241209 192100 12286819600 76600 76600 76600 76600 0
106 20241209 192000 12286819600 76600 76600 76600 76600 0
107 20241209 191900 12286819600 76600 76600 76600 76600 0
108 20241209 191800 12286819600 76600 76600 76600 76600 0
109 20241209 191700 12286819600 76600 76600 76600 76600 0
110 20241209 191600 12286819600 76600 76600 76600 76600 0
111 20241209 191500 12286819600 76600 76600 76600 76600 0
112 20241209 191400 12286819600 76600 76600 76600 76600 0
113 20241209 191300 12286819600 76600 76600 76600 76600 0
114 20241209 191200 12286819600 76600 76600 76600 76600 0
115 20241209 191100 12286819600 76600 76600 76600 76600 0
116 20241209 191000 12286819600 76600 76600 76600 76600 0
117 20241209 190900 12286819600 76600 76600 76600 76600 0
118 20241209 190800 12286819600 76600 76600 76600 76600 0
119 20241209 190700 12286819600 76600 76600 76600 76600 0
120 20241209 190600 12286819600 76600 76600 76600 76600 0
121 20241209 190500 12286819600 76600 76600 76600 76600 0
122 20241209 190400 12286819600 76600 76600 76600 76600 14159
123 20241209 190300 12286819600 76600 76600 76600 76600 0
124 20241209 190200 12286819600 76600 76600 76600 76600 0
125 20241209 190100 12286819600 76600 76600 76600 76600 0
126 20241209 190000 12286819600 76600 76600 76600 76600 0
127 20241209 185900 12286819600 76600 76600 76600 76600 0
128 20241209 185800 12286819600 76600 76600 76600 76600 0
129 20241209 185700 12286819600 76600 76600 76600 76600 0
130 20241209 185600 12286819600 76600 76600 76600 76600 0
131 20241209 185500 12286819600 76600 76600 76600 76600 0
132 20241209 185400 12286819600 76600 76600 76600 76600 0
133 20241209 185300 12286819600 76600 76600 76600 76600 0
134 20241209 185200 12286819600 76600 76600 76600 76600 0
135 20241209 185100 12286819600 76600 76600 76600 76600 0
136 20241209 185000 12286819600 76600 76600 76600 76600 0
137 20241209 184900 12286819600 76600 76600 76600 76600 0
138 20241209 184800 12286819600 76600 76600 76600 76600 0
139 20241209 184700 12286819600 76600 76600 76600 76600 0
140 20241209 184600 12286819600 76600 76600 76600 76600 0
141 20241209 184500 12286819600 76600 76600 76600 76600 0
142 20241209 184400 12286819600 76600 76600 76600 76600 0
143 20241209 184300 12286819600 76600 76600 76600 76600 0
144 20241209 184200 12286819600 76600 76600 76600 76600 0
145 20241209 184100 12286819600 76600 76600 76600 76600 0
146 20241209 184000 12286819600 76600 76600 76600 76600 0
147 20241209 183900 12286819600 76600 76600 76600 76600 0
148 20241209 183800 12286819600 76600 76600 76600 76600 0
149 20241209 183700 12286819600 76600 76600 76600 76600 0
150 20241209 183600 12286819600 76600 76600 76600 76600 0
151 20241209 183500 12286819600 76600 76600 76600 76600 0
152 20241209 183400 12286819600 76600 76600 76600 76600 14159
153 20241209 183300 12286819600 76600 76600 76600 76600 0
154 20241209 183200 12286819600 76600 76600 76600 76600 0
155 20241209 183100 12286819600 76600 76600 76600 76600 0
156 20241209 183000 12286819600 76600 76600 76600 76600 0
157 20241209 182900 12286819600 76600 76600 76600 76600 0
158 20241209 182800 12286819600 76600 76600 76600 76600 0
159 20241209 182700 12286819600 76600 76600 76600 76600 0
160 20241209 182600 12286819600 76600 76600 76600 76600 0
161 20241209 182500 12286819600 76600 76600 76600 76600 0
162 20241209 182400 12286819600 76600 76600 76600 76600 0
163 20241209 182300 12286819600 76600 76600 76600 76600 0
164 20241209 182200 12286819600 76600 76600 76600 76600 0
165 20241209 182100 12286819600 76600 76600 76600 76600 0
166 20241209 182000 12286819600 76600 76600 76600 76600 0
167 20241209 181900 12286819600 76600 76600 76600 76600 0
168 20241209 181800 12286819600 76600 76600 76600 76600 0
169 20241209 181700 12286819600 76600 76600 76600 76600 0
170 20241209 181600 12286819600 76600 76600 76600 76600 0
171 20241209 181500 12286819600 76600 76600 76600 76600 0
172 20241209 181400 12286819600 76600 76600 76600 76600 0
173 20241209 181300 12286819600 76600 76600 76600 76600 0
174 20241209 181200 12286819600 76600 76600 76600 76600 0
175 20241209 181100 12286819600 76600 76600 76600 76600 0
176 20241209 181000 12286819600 76600 76600 76600 76600 0
177 20241209 180900 12286819600 76600 76600 76600 76600 0
178 20241209 180800 12286819600 76600 76600 76600 76600 0
179 20241209 180700 12286819600 76600 76600 76600 76600 0
180 20241209 180600 12286819600 76600 76600 76600 76600 0
181 20241209 180500 12286819600 76600 76600 76600 76600 0
182 20241209 180400 12286819600 76600 76600 76600 76600 14159
183 20241209 180300 12286819600 76600 76600 76600 76600 0
184 20241209 180200 12286819600 76600 76600 76600 76600 0
185 20241209 180100 12286819600 76600 76600 76600 76600 0
186 20241209 180000 12286819600 76600 76600 76600 76600 0
187 20241209 175900 12286819600 76600 76600 76600 76600 0
188 20241209 175800 12286819600 76600 76600 76600 76600 0
189 20241209 175700 12286819600 76600 76600 76600 76600 0
190 20241209 175600 12286819600 76600 76600 76600 76600 0
191 20241209 175500 12286819600 76600 76600 76600 76600 0
192 20241209 175400 12286819600 76600 76600 76600 76600 0
193 20241209 175300 12286819600 76600 76600 76600 76600 0
194 20241209 175200 12286819600 76600 76600 76600 76600 0
195 20241209 175100 12286819600 76600 76600 76600 76600 0
196 20241209 175000 12286819600 76600 76600 76600 76600 0
197 20241209 174900 12286819600 76600 76600 76600 76600 0
198 20241209 174800 12286819600 76600 76600 76600 76600 0
199 20241209 174700 12286819600 76600 76600 76600 76600 0
200 20241209 174600 12286819600 76600 76600 76600 76600 0
201 20241209 174500 12286819600 76600 76600 76600 76600 0
202 20241209 174400 12286819600 76600 76600 76600 76600 0
203 20241209 174300 12286819600 76600 76600 76600 76600 0
204 20241209 174200 12286819600 76600 76600 76600 76600 0
205 20241209 174100 12286819600 76600 76600 76600 76600 0
206 20241209 174000 12286819600 76600 76600 76600 76600 0
207 20241209 173900 12286819600 76600 76600 76600 76600 0
208 20241209 173800 12286819600 76600 76600 76600 76600 0
209 20241209 173700 12286819600 76600 76600 76600 76600 0
210 20241209 173600 12286819600 76600 76600 76600 76600 0
211 20241209 173500 12286819600 76600 76600 76600 76600 0
212 20241209 173400 12286819600 76600 76600 76600 76600 14159
213 20241209 173300 12286819600 76600 76600 76600 76600 0
214 20241209 173200 12286819600 76600 76600 76600 76600 0
215 20241209 173100 12286819600 76600 76600 76600 76600 0
216 20241209 173000 12286819600 76600 76600 76600 76600 0
217 20241209 172900 12286819600 76600 76600 76600 76600 0
218 20241209 172800 12286819600 76600 76600 76600 76600 0
219 20241209 172700 12286819600 76600 76600 76600 76600 0
220 20241209 172600 12286819600 76600 76600 76600 76600 0
221 20241209 172500 12286819600 76600 76600 76600 76600 0
222 20241209 172400 12286819600 76600 76600 76600 76600 0
223 20241209 172300 12286819600 76600 76600 76600 76600 0
224 20241209 172200 12286819600 76600 76600 76600 76600 0
225 20241209 172100 12286819600 76600 76600 76600 76600 0
226 20241209 172000 12286819600 76600 76600 76600 76600 0
227 20241209 171900 12286819600 76600 76600 76600 76600 0
228 20241209 171800 12286819600 76600 76600 76600 76600 0
229 20241209 171700 12286819600 76600 76600 76600 76600 0
230 20241209 171600 12286819600 76600 76600 76600 76600 0
231 20241209 171500 12286819600 76600 76600 76600 76600 0
232 20241209 171400 12286819600 76600 76600 76600 76600 0
233 20241209 171300 12286819600 76600 76600 76600 76600 0
234 20241209 171200 12286819600 76600 76600 76600 76600 0
235 20241209 171100 12286819600 76600 76600 76600 76600 0
236 20241209 171000 12286819600 76600 76600 76600 76600 0
237 20241209 170900 12286819600 76600 76600 76600 76600 0
238 20241209 170800 12286819600 76600 76600 76600 76600 0
239 20241209 170700 12286819600 76600 76600 76600 76600 0
240 20241209 170600 12286819600 76600 76600 76600 76600 0
241 20241209 170500 12286819600 76600 76600 76600 76600 0
242 20241209 170400 12286819600 76600 76600 76600 76600 14159
243 20241209 170300 12286819600 76600 76600 76600 76600 0
244 20241209 170200 12286819600 76600 76600 76600 76600 0
245 20241209 170100 12286819600 76600 76600 76600 76600 0
246 20241209 170000 12286819600 76600 76600 76600 76600 0
247 20241209 165900 12286819600 76600 76600 76600 76600 0
248 20241209 165800 12286819600 76600 76600 76600 76600 0
249 20241209 165700 12286819600 76600 76600 76600 76600 0
250 20241209 165600 12286819600 76600 76600 76600 76600 0
251 20241209 165500 12286819600 76600 76600 76600 76600 0
252 20241209 165400 12286819600 76600 76600 76600 76600 0
253 20241209 165300 12286819600 76600 76600 76600 76600 0
254 20241209 165200 12286819600 76600 76600 76600 76600 0
255 20241209 165100 12286819600 76600 76600 76600 76600 0
256 20241209 165000 12286819600 76600 76600 76600 76600 0
257 20241209 164900 12286819600 76600 76600 76600 76600 0
258 20241209 164800 12286819600 76600 76600 76600 76600 0
259 20241209 164700 12286819600 76600 76600 76600 76600 0
260 20241209 164600 12286819600 76600 76600 76600 76600 0
261 20241209 164500 12286819600 76600 76600 76600 76600 0
262 20241209 164400 12286819600 76600 76600 76600 76600 0
263 20241209 164300 12286819600 76600 76600 76600 76600 0
264 20241209 164200 12286819600 76600 76600 76600 76600 0
265 20241209 164100 12286819600 76600 76600 76600 76600 0
266 20241209 164000 12286819600 76600 76600 76600 76600 0
267 20241209 163900 12286819600 76600 76600 76600 76600 0
268 20241209 163800 12286819600 76600 76600 76600 76600 0
269 20241209 163700 12286819600 76600 76600 76600 76600 0
270 20241209 163600 12286819600 76600 76600 76600 76600 0
271 20241209 163500 12286819600 76600 76600 76600 76600 0
272 20241209 163400 12286819600 76600 76600 76600 76600 14159
273 20241209 163300 12286819600 76600 76600 76600 76600 0
274 20241209 163200 12286819600 76600 76600 76600 76600 0
275 20241209 163100 12286819600 76600 76600 76600 76600 0
276 20241209 163000 12286819600 76600 76600 76600 76600 0
277 20241209 162900 12286819600 76600 76600 76600 76600 0
278 20241209 162800 12286819600 76600 76600 76600 76600 0
279 20241209 162700 12286819600 76600 76600 76600 76600 0
280 20241209 162600 12286819600 76600 76600 76600 76600 0
281 20241209 162500 12286819600 76600 76600 76600 76600 0
282 20241209 162400 12286819600 76600 76600 76600 76600 0
283 20241209 162300 12286819600 76600 76600 76600 76600 0
284 20241209 162200 12286819600 76600 76600 76600 76600 0
285 20241209 162100 12286819600 76600 76600 76600 76600 0
286 20241209 162000 12286819600 76600 76600 76600 76600 0
287 20241209 161900 12286819600 76600 76600 76600 76600 0
288 20241209 161800 12286819600 76600 76600 76600 76600 0
289 20241209 161700 12286819600 76600 76600 76600 76600 0
290 20241209 161600 12286819600 76600 76600 76600 76600 0
291 20241209 161500 12286819600 76600 76600 76600 76600 0
292 20241209 161400 12286819600 76600 76600 76600 76600 0
293 20241209 161300 12286819600 76600 76600 76600 76600 0
294 20241209 161200 12286819600 76600 76600 76600 76600 0
295 20241209 161100 12286819600 76600 76600 76600 76600 0
296 20241209 161000 12286819600 76600 76600 76600 76600 0
297 20241209 160900 12286819600 76600 76600 76600 76600 0
298 20241209 160800 12286819600 76600 76600 76600 76600 0
299 20241209 160700 12286819600 76600 76600 76600 76600 0
300 20241209 160600 12286819600 76600 76600 76600 76600 0
301 20241209 160500 12286819600 76600 76600 76600 76600 0
302 20241209 160400 12286819600 76600 76600 76600 76600 14159
303 20241209 160300 12286819600 76600 76600 76600 76600 0
304 20241209 160200 12286819600 76600 76600 76600 76600 0
305 20241209 160100 12286819600 76600 76600 76600 76600 0
306 20241209 160000 12286819600 76600 76600 76600 76600 0
307 20241209 155900 12286819600 76600 76600 76600 76600 0
308 20241209 155800 12286819600 76600 76600 76600 76600 0
309 20241209 155700 12286819600 76600 76600 76600 76600 0
310 20241209 155600 12286819600 76600 76600 76600 76600 0
311 20241209 155500 12286819600 76600 76600 76600 76600 0
312 20241209 155400 12286819600 76600 76600 76600 76600 0
313 20241209 155300 12286819600 76600 76600 76600 76600 0
314 20241209 155200 12286819600 76600 76600 76600 76600 0
315 20241209 155100 12286819600 76600 76600 76600 76600 0
316 20241209 155000 12286819600 76600 76600 76600 76600 0
317 20241209 154900 12286819600 76600 76600 76600 76600 0
318 20241209 154800 12286819600 76600 76600 76600 76600 0
319 20241209 154700 12286819600 76600 76600 76600 76600 0
320 20241209 154600 12286819600 76600 76600 76600 76600 0
321 20241209 154500 12286819600 76600 76600 76600 76600 0
322 20241209 154400 12286819600 76600 76600 76600 76600 0
323 20241209 154300 12286819600 76600 76600 76600 76600 0
324 20241209 154200 12286819600 76600 76600 76600 76600 0
325 20241209 154100 12286819600 76600 76600 76600 76600 0
326 20241209 154000 12286819600 76600 76600 76600 76600 0
327 20241209 153900 12286819600 76600 76600 76600 76600 0
328 20241209 153800 12286819600 76600 76600 76600 76600 0
329 20241209 153700 12286819600 76600 76600 76600 76600 0
330 20241209 153600 12286819600 76600 76600 76600 76600 0
331 20241209 153500 12286819600 76600 76600 76600 76600 0
332 20241209 153400 12286819600 76600 76600 76600 76600 14159
333 20241209 153300 12286819600 76600 76600 76600 76600 0
334 20241209 153200 12286819600 76600 76600 76600 76600 0
335 20241209 153100 12286819600 76600 76600 76600 76600 0
336 20241209 153000 12286819600 76600 76600 76600 76600 14159
337 20241209 152900 11202240200 76300 76300 76300 76300 0
338 20241209 152800 11202240200 76300 76300 76300 76300 0
339 20241209 152700 11202240200 76300 76300 76300 76300 0
340 20241209 152600 11202240200 76300 76300 76300 76300 0
341 20241209 152500 11202240200 76300 76300 76300 76300 0
342 20241209 152400 11202240200 76300 76300 76300 76300 0
343 20241209 152300 11202240200 76300 76300 76300 76300 0
344 20241209 152200 11202240200 76300 76300 76300 76300 0
345 20241209 152100 11202240200 76300 76300 76300 76300 0
346 20241209 152000 11202240200 76300 76300 76300 76300 0
347 20241209 151900 11202240200 76300 76300 76500 76300 290
348 20241209 151800 11180080900 76500 76200 76500 76100 485
349 20241209 151700 11143107500 76100 76500 76500 76100 692
350 20241209 151600 11090222200 76500 76500 76500 76400 138
351 20241209 151500 11079668600 76500 76200 76500 76200 316
352 20241209 151400 11055514800 76200 76400 76600 76000 2228
353 20241209 151300 10885164300 76400 76500 76500 76300 691
354 20241209 151200 10832354900 76400 76400 76500 76200 2245
355 20241209 151100 10660900800 76300 76400 76500 76300 517
356 20241209 151000 10621408600 76500 76200 76500 76200 1494
357 20241209 150900 10507273200 76300 76100 76300 76000 847
358 20241209 150800 10442719000 76100 76200 76300 76000 192
359 20241209 150700 10428090200 76200 76200 76300 76100 279
360 20241209 150600 10406829800 76200 76200 76200 76100 289
361 20241209 150500 10384824400 76200 76200 76200 76000 321
362 20241209 150400 10360367400 76100 76300 76300 76100 429
363 20241209 150300 10327638000 76300 76300 76300 76200 103
364 20241209 150200 10319779500 76300 76300 76400 76000 841
365 20241209 150100 10255624500 76400 76300 76400 76300 76
366 20241209 150000 10249819600 76400 76300 76400 76300 55
367 20241209 145900 10245618700 76300 76400 76400 76300 11
368 20241209 145800 10244778900 76400 76300 76400 76300 69
369 20241209 145700 10239512900 76300 76500 76500 76200 636
370 20241209 145600 10190945400 76500 76500 76500 76400 12
371 20241209 145500 10190027800 76400 76400 76400 76300 366
372 20241209 145400 10162067200 76400 76600 76700 75900 1298
373 20241209 145300 10062656900 76500 76500 76600 76500 1496
374 20241209 145200 9948102200 76700 76400 76700 76400 2276
375 20241209 145100 9773820300 76500 76300 76500 76300 967
376 20241209 145000 9699936900 76300 76400 76400 76200 866
377 20241209 144900 9633859400 76400 76100 76400 76100 630
378 20241209 144800 9585775700 76100 76100 76200 76100 33
379 20241209 144700 9583262800 76200 76200 76200 76100 18
380 20241209 144600 9581891900 76100 76400 76400 75600 811
381 20241209 144500 9520202900 76500 76400 76500 76400 97
382 20241209 144400 9512786400 76500 76400 76500 76400 35
383 20241209 144300 9510111100 76500 76400 76500 76300 432
384 20241209 144200 9477128200 76400 76200 76400 76200 346
385 20241209 144100 9450728000 76100 76500 76500 76100 447
386 20241209 144000 9416594300 76500 76500 76500 76400 365
387 20241209 143900 9388683600 76500 76300 76600 76300 1720
388 20241209 143800 9257196000 76400 76400 76400 76300 165
389 20241209 143700 9244602500 76200 76300 76300 76200 88
390 20241209 143600 9237888500 76300 76500 76500 75700 707
391 20241209 143500 9184074900 76500 76100 76500 76100 1721
392 20241209 143400 9052742900 76200 76100 76200 76100 227
393 20241209 143300 9035447300 76100 76100 76100 76100 45
394 20241209 143200 9032022800 76100 76200 76200 76100 52
395 20241209 143100 9028065400 76100 76100 76200 76100 168
396 20241209 143000 9015280400 76100 76100 76100 76100 30
397 20241209 142900 9012997400 76100 76100 76200 76100 74
398 20241209 142800 9007365600 76200 76200 76200 76100 72
399 20241209 142700 9001879700 76200 76200 76200 76200 700
400 20241209 142600 8948539700 76300 76300 76300 76200 299
401 20241209 142500 8925726600 76300 76300 76300 76300 12
402 20241209 142400 8924811000 76300 76400 76400 76100 2235
403 20241209 142300 8754373500 76300 76400 76400 76300 104
404 20241209 142200 8746436700 76400 76300 76400 76300 99
405 20241209 142100 8738874700 76400 76300 76400 76300 205
406 20241209 142000 8723216800 76400 76300 76400 76300 125
407 20241209 141900 8713669500 76300 76400 76400 76300 89
408 20241209 141800 8706871700 76400 76100 76400 76100 2886
409 20241209 141700 8486744000 76100 76100 76200 76100 45
410 20241209 141600 8483318300 76100 76100 76200 76100 93
411 20241209 141500 8476238900 76200 76200 76200 76100 376
412 20241209 141400 8447612800 76200 76200 76200 76100 79
413 20241209 141300 8441595000 76100 76200 76200 76100 67
414 20241209 141200 8436490700 76200 76100 76200 76100 49
415 20241209 141100 8432757100 76200 76000 76200 75900 2173
416 20241209 141000 8267500700 76000 76000 76000 75900 11
417 20241209 140900 8266665500 75900 75900 75900 75900 19
418 20241209 140800 8265223400 75900 76000 76000 75900 281
419 20241209 140700 8243894300 75900 75700 76000 75600 1775
420 20241209 140600 8109287500 75700 75700 75800 75600 481
421 20241209 140500 8072876500 75700 75800 75800 75700 81
422 20241209 140400 8066742400 75800 75800 75800 75700 87
423 20241209 140300 8060153100 75800 75700 75800 75700 57
424 20241209 140200 8055835200 75700 75700 75800 75700 34
425 20241209 140100 8053261000 75700 75800 75800 75700 43
426 20241209 140000 8050005500 75700 75800 75800 75700 23
427 20241209 135900 8048264100 75700 75700 75800 75700 8
428 20241209 135800 8047658300 75800 75800 75800 75700 55
429 20241209 135700 8043494100 75700 75700 75800 75700 1270
430 20241209 135600 7947229100 75700 75900 75900 75700 136
431 20241209 135500 7936910500 75900 75900 76000 75900 544
432 20241209 135400 7895614700 75900 75700 76000 75700 674
433 20241209 135300 7844504800 75700 75900 75900 75700 301
434 20241209 135200 7821684100 75900 75900 76000 75900 143
435 20241209 135100 7810828600 75900 75900 75900 75900 20
436 20241209 135000 7809310600 76000 75900 76000 75900 17
437 20241209 134900 7808020200 75900 75900 76000 75900 128
438 20241209 134800 7798302900 76000 75800 76000 75800 285
439 20241209 134700 7776674400 75800 75900 75900 75800 72
440 20241209 134600 7771216100 75900 76000 76000 75800 237
441 20241209 134500 7753215600 76000 76100 76100 76000 193
442 20241209 134400 7738541800 76100 76000 76100 76000 78
443 20241209 134300 7732611300 76000 75900 76000 75900 1804
444 20241209 134200 7595578600 75800 75900 75900 75800 197
445 20241209 134100 7580626800 75900 75800 75900 75800 30
446 20241209 134000 7578352600 75800 75800 75800 75700 288
447 20241209 133900 7556523800 75900 75800 75900 75700 773
448 20241209 133800 7497932000 75700 75700 75800 75700 10
449 20241209 133700 7497174800 75700 75700 75800 75700 115
450 20241209 133600 7488468700 75800 75700 75800 75700 17
451 20241209 133500 7487181500 75700 75700 75800 75700 66
452 20241209 133400 7482182600 75700 75800 75800 75700 387
453 20241209 133300 7452886000 75700 75700 75800 75700 70
454 20241209 133200 7447586300 75700 75700 75800 75700 25
455 20241209 133100 7445693600 75700 75600 75700 75500 592
456 20241209 133000 7400940200 75500 75600 75700 75500 43
457 20241209 132900 7397689300 75600 75700 75700 75600 537
458 20241209 132800 7357066000 75700 75800 75800 75700 213
459 20241209 132700 7340940900 75800 75700 75800 75700 43
460 20241209 132600 7337684600 75700 75700 75800 75700 66
461 20241209 132500 7332687100 75700 75800 75800 75700 95
462 20241209 132400 7325494400 75700 75700 75800 75700 87
463 20241209 132300 7318907500 75700 75700 75800 75700 29
464 20241209 132200 7316711400 75700 75800 75800 75700 209
465 20241209 132100 7300889400 75700 75800 75800 75700 35
466 20241209 132000 7298239600 75800 75700 75800 75700 361
467 20241209 131900 7270911000 75800 75800 75900 75800 1292
468 20241209 131800 7172977000 75800 75800 75900 75800 29
469 20241209 131700 7170777800 75800 75900 75900 75800 93
470 20241209 131600 7163727800 75900 75800 75900 75800 58
471 20241209 131500 7159326400 75800 75700 75800 75700 388
472 20241209 131400 7129917600 75800 75700 75800 75700 53
473 20241209 131300 7125905100 75700 75800 75800 75700 190
474 20241209 131200 7111503500 75800 75700 75800 75700 157
475 20241209 131100 7099604300 75700 75800 75800 75700 124
476 20241209 131000 7090210200 75800 75800 75800 75700 126
477 20241209 130900 7080662300 75800 75800 75800 75800 66
478 20241209 130800 7075659500 75800 75800 75800 75800 125
479 20241209 130700 7066184500 75800 75800 75900 75800 520
480 20241209 130600 7026768300 75800 75700 75800 75600 245
481 20241209 130500 7008213400 75600 75800 75900 75600 128
482 20241209 130400 6998522000 75800 75800 75900 75800 660
483 20241209 130300 6948493400 75900 75800 75900 75800 188
484 20241209 130200 6934242700 75800 75800 75900 75800 78
485 20241209 130100 6928330100 75900 75800 75900 75800 1139
486 20241209 130000 6841993500 75900 75600 75900 75600 1099
487 20241209 125900 6758774500 75600 75600 75600 75500 1271
488 20241209 125800 6662691900 75500 75600 75600 75500 57
489 20241209 125700 6658387100 75500 75500 75600 75500 77
490 20241209 125600 6652572900 75500 75500 75600 75500 214
491 20241209 125500 6636409800 75600 75600 75600 75500 352
492 20241209 125400 6609832000 75500 75600 75600 75500 122
493 20241209 125300 6600620100 75500 75500 75600 75500 61
494 20241209 125200 6596013300 75600 75600 75600 75500 74
495 20241209 125100 6590425400 75500 75600 75600 75500 27
496 20241209 125000 6588385500 75600 75600 75600 75500 70
497 20241209 124900 6583099200 75600 75600 75600 75500 54
498 20241209 124800 6579018400 75500 75600 75600 75500 48
499 20241209 124700 6575394100 75500 75500 75600 75500 71
500 20241209 124600 6570033200 75500 75700 75700 75500 713
501 20241209 124500 6516140400 75600 75700 75700 75600 164
502 20241209 124400 6503729400 75600 75700 75700 75600 147
503 20241209 124300 6492615700 75600 75900 75900 75600 1132
504 20241209 124200 6406837000 75800 75800 75900 75800 64
505 20241209 124100 6401984600 75800 75800 75900 75800 50
506 20241209 124000 6398193200 75800 75800 75900 75800 92
507 20241209 123900 6391219100 75800 75900 75900 75800 43
508 20241209 123800 6387959200 75800 75800 75900 75800 67
509 20241209 123700 6382879700 75900 75800 75900 75800 42
510 20241209 123600 6379694600 75800 75800 75900 75800 15
511 20241209 123500 6378557000 75900 75800 75900 75800 30
512 20241209 123400 6376282900 75800 75800 75900 75800 27
513 20241209 123300 6374235500 75800 75800 75900 75800 49
514 20241209 123200 6370521100 75800 75800 75900 75700 1236
515 20241209 123100 6276852500 75800 75700 75800 75700 1051
516 20241209 123000 6197218700 75700 75800 75800 75700 375
517 20241209 122900 6168830100 75800 75700 75800 75700 13
518 20241209 122800 6167845200 75800 75800 75800 75700 84
519 20241209 122700 6161484600 75700 75700 75800 75700 34
520 20241209 122600 6158909600 75700 75700 75800 75700 28
521 20241209 122500 6156788900 75700 75800 75800 75700 69
522 20241209 122400 6151563700 75700 75700 75800 75700 55
523 20241209 122300 6147399700 75700 75800 75800 75700 70
524 20241209 122200 6142099900 75800 75800 75800 75700 36
525 20241209 122100 6139373300 75700 75700 75800 75700 47
526 20241209 122000 6135815000 75800 75800 75800 75800 12
527 20241209 121900 6134905400 75700 75800 75800 75700 380
528 20241209 121800 6106138900 75700 75800 75800 75700 49
529 20241209 121700 6102429100 75700 75600 75900 75600 1515
530 20241209 121600 5987528300 75600 75800 75800 75600 36
531 20241209 121500 5984803400 75800 75800 75800 75700 49
532 20241209 121400 5981093700 75700 75700 75800 75700 87
533 20241209 121300 5974507100 75700 75800 75800 75700 1458
534 20241209 121200 5864006600 75900 75700 75900 75600 1502
535 20241209 121100 5750280600 75600 75600 75700 75600 92
536 20241209 121000 5743321000 75700 75700 75700 75600 103
537 20241209 120900 5735529900 75700 75600 75700 75600 136
538 20241209 120800 5725240400 75700 75700 75700 75600 92
539 20241209 120700 5718282500 75600 75700 75700 75600 29
540 20241209 120600 5716089100 75700 75600 75700 75600 124
541 20241209 120500 5706712400 75600 75700 75700 75600 91
542 20241209 120400 5699823900 75600 75700 75700 75600 77
543 20241209 120300 5694001200 75600 75700 75700 75600 36
544 20241209 120200 5691278100 75700 75700 75700 75600 34
545 20241209 120100 5688705800 75700 75700 75700 75600 86
546 20241209 120000 5682200900 75600 75600 75700 75600 257
547 20241209 115900 5662769900 75700 75700 75700 75600 56
548 20241209 115800 5658534900 75700 75600 75700 75600 55
549 20241209 115700 5654376600 75600 75600 75700 75600 141
550 20241209 115600 5643716100 75600 75700 75700 75600 71
551 20241209 115500 5638347400 75700 75600 75700 75600 92
552 20241209 115400 5631391800 75600 75700 75700 75600 63
553 20241209 115300 5626628400 75600 75700 75700 75600 36
554 20241209 115200 5623906300 75700 75700 75800 75600 105
555 20241209 115100 5615958500 75800 75900 75900 75700 693
556 20241209 115000 5563425700 75900 75900 76000 75900 80
557 20241209 114900 5557353200 75900 75900 76000 75900 150
558 20241209 114800 5545968100 75900 76000 76000 75900 171
559 20241209 114700 5532988700 75900 76000 76000 75900 66
560 20241209 114600 5527978300 76000 75900 76000 75900 46
561 20241209 114500 5524486400 75900 75900 76000 75900 541
562 20241209 114400 5483424300 75900 76000 76000 75900 185
563 20241209 114300 5469381800 75900 75900 76000 75900 62
564 20241209 114200 5464673800 75900 76000 76000 75900 54
565 20241209 114100 5460573700 75900 76000 76000 75900 96
566 20241209 114000 5453286400 75900 75900 76000 75900 65
567 20241209 113900 5448351000 75900 76000 76000 75900 23
568 20241209 113800 5446604600 75900 76000 76000 75900 30
569 20241209 113700 5444327000 75900 75900 76000 75900 88
570 20241209 113600 5437644300 75900 75900 76000 75900 62
571 20241209 113500 5432938200 76000 75900 76000 75900 281
572 20241209 113400 5411587500 75900 76000 76000 75900 49
573 20241209 113300 5407868100 75900 75900 75900 75900 26
574 20241209 113200 5405894700 76000 75900 76000 75900 37
575 20241209 113100 5403086000 75900 75900 76000 75900 49
576 20241209 113000 5399364900 76000 75900 76000 75900 381
577 20241209 112900 5370446300 76000 76000 76000 75900 13
578 20241209 112800 5369459000 76000 75800 76000 75800 464
579 20241209 112700 5334241900 75800 75900 76000 75800 173
580 20241209 112600 5321113300 75900 76000 76000 75900 851
581 20241209 112500 5256443600 76000 76000 76100 76000 125
582 20241209 112400 5246942600 76100 76000 76100 76000 393
583 20241209 112300 5217074000 76100 76000 76100 76000 52
584 20241209 112200 5213121500 76100 76100 76100 76000 46
585 20241209 112100 5209623600 76000 76000 76000 76000 2
586 20241209 112000 5209471600 76000 76100 76100 76000 42
587 20241209 111900 5206278800 76000 76100 76100 76000 31
588 20241209 111800 5203922300 76000 75900 76100 75900 740
589 20241209 111700 5147685500 75900 76000 76000 75900 21
590 20241209 111600 5146091300 76000 75900 76000 75900 48
591 20241209 111500 5142445000 76000 76000 76000 75900 290
592 20241209 111400 5120408000 76000 76000 76100 76000 48
593 20241209 111300 5116757800 76100 76000 76100 76000 84
594 20241209 111200 5110369700 76100 76000 76100 76000 20
595 20241209 111100 5108849200 76100 76000 76100 76000 47
596 20241209 111000 5105275300 76000 76100 76200 75900 1077
597 20241209 110900 5023338300 76100 76000 76100 76000 1046
598 20241209 110800 4943842000 75900 75900 76000 75900 117
599 20241209 110700 4934961600 75900 75900 75900 75900 95
600 20241209 110600 4927751100 75900 76000 76000 75900 61
601 20241209 110500 4923120500 75900 76000 76000 75900 86
602 20241209 110400 4916592900 75900 75900 76000 75900 31
603 20241209 110300 4914239500 75900 75900 76000 75900 93
604 20241209 110200 4907180700 76000 76000 76000 75900 12
605 20241209 110100 4906269400 75900 75900 75900 75800 494
606 20241209 110000 4868778600 75800 75900 75900 75800 43
607 20241209 105900 4865518900 75800 75800 75900 75800 485
608 20241209 105800 4828755600 75700 75700 75800 75700 79
609 20241209 105700 4822771500 75700 75800 75800 75700 59
610 20241209 105600 4818304700 75800 75800 75800 75700 41
611 20241209 105500 4815199600 75800 75800 75800 75700 18
612 20241209 105400 4813836300 75800 75600 75800 75600 60
613 20241209 105300 4809294600 75600 75900 75900 75500 1071
614 20241209 105200 4728193200 76000 75900 76000 75900 35
615 20241209 105100 4725536100 75900 76000 76000 75900 75
616 20241209 105000 4719843500 75900 75800 76000 75800 1032
617 20241209 104900 4641517100 75900 75800 75900 75800 47
618 20241209 104800 4637954100 75800 75800 75900 75800 84
619 20241209 104700 4631586800 75800 75800 75900 75800 114
620 20241209 104600 4622944800 75800 75900 75900 75700 35
621 20241209 104500 4620291700 75900 75800 75900 75700 971
622 20241209 104400 4546685500 75800 75900 75900 75800 32
623 20241209 104300 4544259700 75800 75700 75800 75700 783
624 20241209 104200 4484911400 75700 75700 75800 75700 134
625 20241209 104100 4474767200 75700 75800 75800 75700 136
626 20241209 104000 4464471700 75700 75700 75800 75700 84
627 20241209 103900 4458112400 75700 75900 75900 75700 308
628 20241209 103800 4434775800 75800 75800 75900 75800 66
629 20241209 103700 4429772600 75800 75800 75900 75800 48
630 20241209 103600 4426133800 75800 75800 75800 75800 175
631 20241209 103500 4412868800 75900 75800 75900 75800 78
632 20241209 103400 4406955700 75800 75800 75900 75800 51
633 20241209 103300 4403089200 75800 75900 75900 75800 6
634 20241209 103200 4402634300 75900 75800 75900 75800 198
635 20241209 103100 4387625400 75800 75900 75900 75800 18
636 20241209 103000 4386260200 75800 75800 75800 75800 4
637 20241209 102900 4385957000 75800 75800 75900 75800 65
638 20241209 102800 4381025900 75800 75900 75900 75800 14
639 20241209 102700 4379963900 75900 76000 76000 75800 1093
640 20241209 102600 4296990200 75900 75700 76000 75700 3407
641 20241209 102500 4038483500 75700 75700 75800 75700 138
642 20241209 102400 4028029600 75800 75800 75800 75700 207
643 20241209 102300 4012343800 75800 75900 76000 75800 292
644 20241209 102200 3990182200 75900 76000 76000 75900 215
645 20241209 102100 3973852400 75900 75900 76100 75900 104
646 20241209 102000 3965958200 75900 75900 76100 75900 114
647 20241209 101900 3957298100 75900 76100 76100 75900 139
648 20241209 101800 3946737300 76000 76000 76000 76000 126
649 20241209 101700 3937161300 76100 76000 76100 76000 300
650 20241209 101600 3914350200 76000 76000 76100 76000 12
651 20241209 101500 3913437600 76100 75900 76100 75900 28
652 20241209 101400 3911312200 76000 76000 76100 76000 606
653 20241209 101300 3865234900 76000 76100 76200 76000 171
654 20241209 101200 3852224400 76200 76200 76200 76100 218
655 20241209 101100 3835634200 76200 76100 76200 76100 59
656 20241209 101000 3831141000 76100 76100 76200 76000 605
657 20241209 100900 3785082900 76100 76100 76200 76100 15
658 20241209 100800 3783941300 76200 76200 76200 76100 46
659 20241209 100700 3780438800 76200 76200 76200 76200 9
660 20241209 100600 3779753000 76200 76000 76200 76000 1217
661 20241209 100500 3687159000 76000 76100 76100 76000 148
662 20241209 100400 3675898500 76100 76000 76300 76000 1470
663 20241209 100300 3563992500 76100 76100 76100 76000 46
664 20241209 100200 3560495500 76100 76100 76100 76100 16
665 20241209 100100 3559277900 76100 76100 76100 76000 36
666 20241209 100000 3556539100 76000 75900 76100 75800 573
667 20241209 095900 3513006900 75800 75900 75900 75800 27
668 20241209 095800 3510959900 75900 75800 75900 75800 66
669 20241209 095700 3505956900 75800 75900 75900 75700 577
670 20241209 095600 3462251200 75900 75600 75900 75500 2372
671 20241209 095500 3282613500 75700 75800 75800 75600 242
672 20241209 095400 3264296500 75700 75800 75800 75700 361
673 20241209 095300 3236935100 75800 75900 76000 75800 137
674 20241209 095200 3226539300 76000 75900 76000 75900 124
675 20241209 095100 3217127200 75900 75900 76000 75900 637
676 20241209 095000 3168758100 75900 75900 75900 75900 98
677 20241209 094900 3161319900 75900 75900 76000 75900 185
678 20241209 094800 3147275400 75900 75900 76000 75900 219
679 20241209 094700 3130648500 75900 76000 76000 75900 109
680 20241209 094600 3122370400 76000 76000 76000 75900 107
681 20241209 094500 3114243200 75900 76000 76000 75900 135
682 20241209 094400 3103996200 76000 76000 76200 76000 91
683 20241209 094300 3097080000 75900 76300 76300 75900 580
684 20241209 094200 3052919800 76200 76300 76400 76200 708
685 20241209 094100 2998928100 76200 76300 76300 76200 71
686 20241209 094000 2993516000 76300 76200 76300 76200 71
687 20241209 093900 2988104500 76200 76200 76200 76100 909
688 20241209 093800 2918872700 76200 76300 76300 76200 177
689 20241209 093700 2905385000 76200 76300 76300 76200 295
690 20241209 093600 2882876900 76300 76200 76300 76200 124
691 20241209 093500 2873418200 76400 76300 76400 76300 485
692 20241209 093400 2836409200 76400 76300 76400 76300 454
693 20241209 093300 2801768800 76300 76200 76300 76200 431
694 20241209 093200 2768886000 76200 76300 76300 76200 203
695 20241209 093100 2753416900 76300 76300 76400 76200 907
696 20241209 093000 2684230000 76300 76300 76300 76200 1001
697 20241209 092900 2607855700 76300 76400 76400 76200 756
698 20241209 092800 2550155600 76400 76100 76400 74600 11566
699 20241209 092700 1675467600 76100 76100 76200 76100 228
700 20241209 092600 1658112200 76100 76100 76200 76100 257
701 20241209 092500 1638554200 76100 76100 76100 76000 1238
702 20241209 092400 1544444300 76000 76200 76200 76000 1134
703 20241209 092300 1458115600 76100 76300 76300 76100 247
704 20241209 092200 1439296700 76000 76300 76300 76000 511
705 20241209 092100 1400390400 76400 76300 76400 76300 375
706 20241209 092000 1371774400 76400 76300 76400 76300 351
707 20241209 091900 1344984400 76400 76500 76500 76300 515
708 20241209 091800 1305639000 76500 76400 76500 76300 897
709 20241209 091700 1237098400 76400 76300 76400 76300 633
710 20241209 091600 1188753100 76400 76300 76400 76200 306
711 20241209 091500 1165387000 76400 76200 76400 76000 393
712 20241209 091400 1135424400 76200 76000 76400 75900 906
713 20241209 091300 1066382900 76000 75900 76000 75800 339
714 20241209 091200 1040650900 75900 76000 76200 75900 447
715 20241209 091100 1006674700 76100 75700 76200 75700 691
716 20241209 091000 954185000 75600 75700 75800 75600 244
717 20241209 090900 935707600 75800 75900 75900 75800 263
718 20241209 090800 915753000 76000 75700 76000 75600 1248
719 20241209 090700 821178900 75600 75500 75700 75400 1359
720 20241209 090600 718510800 75500 75300 75500 75200 663
721 20241209 090500 668524700 75300 75400 75500 75300 1492
722 20241209 090400 556051500 75500 75500 75600 75500 1234
723 20241209 090300 462884400 75500 75500 75700 75500 540
724 20241209 090200 422080600 75600 75500 75600 75300 1596
725 20241209 090100 301749800 75600 76200 76300 75500 1853
726 20241209 090000 161326700 75800 76400 76800 75800 2113