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

737
306200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211500,373055500,112100,112100,112100,112100,43
20241209,211400,373055500,112100,112100,112100,112100,0
20241209,211300,373055500,112100,112100,112100,112100,0
20241209,211200,373055500,112100,112100,112100,112100,0
20241209,211100,373055500,112100,112100,112100,112100,0
20241209,211000,373055500,112100,112100,112100,112100,0
20241209,210900,373055500,112100,112100,112100,112100,0
20241209,210800,373055500,112100,112100,112100,112100,0
20241209,210700,373055500,112100,112100,112100,112100,0
20241209,210600,373055500,112100,112100,112100,112100,0
20241209,210500,373055500,112100,112100,112100,112100,0
20241209,210400,373055500,112100,112100,112100,112100,0
20241209,210300,373055500,112100,112100,112100,112100,0
20241209,210200,373055500,112100,112100,112100,112100,0
20241209,210100,373055500,112100,112100,112100,112100,0
20241209,210000,373055500,112100,112100,112100,112100,0
20241209,205900,373055500,112100,112100,112100,112100,0
20241209,205800,373055500,112100,112100,112100,112100,0
20241209,205700,373055500,112100,112100,112100,112100,0
20241209,205600,373055500,112100,112100,112100,112100,0
20241209,205500,373055500,112100,112100,112100,112100,0
20241209,205400,373055500,112100,112100,112100,112100,0
20241209,205300,373055500,112100,112100,112100,112100,0
20241209,205200,373055500,112100,112100,112100,112100,0
20241209,205100,373055500,112100,112100,112100,112100,0
20241209,205000,373055500,112100,112100,112100,112100,0
20241209,204900,373055500,112100,112100,112100,112100,0
20241209,204800,373055500,112100,112100,112100,112100,0
20241209,204700,373055500,112100,112100,112100,112100,0
20241209,204600,373055500,112100,112100,112100,112100,0
20241209,204500,373055500,112100,112100,112100,112100,43
20241209,204400,373055500,112100,112100,112100,112100,0
20241209,204300,373055500,112100,112100,112100,112100,0
20241209,204200,373055500,112100,112100,112100,112100,0
20241209,204100,373055500,112100,112100,112100,112100,0
20241209,204000,373055500,112100,112100,112100,112100,0
20241209,203900,373055500,112100,112100,112100,112100,0
20241209,203800,373055500,112100,112100,112100,112100,0
20241209,203700,373055500,112100,112100,112100,112100,0
20241209,203600,373055500,112100,112100,112100,112100,0
20241209,203500,373055500,112100,112100,112100,112100,0
20241209,203400,373055500,112100,112100,112100,112100,0
20241209,203300,373055500,112100,112100,112100,112100,0
20241209,203200,373055500,112100,112100,112100,112100,0
20241209,203100,373055500,112100,112100,112100,112100,0
20241209,203000,373055500,112100,112100,112100,112100,0
20241209,202900,373055500,112100,112100,112100,112100,0
20241209,202800,373055500,112100,112100,112100,112100,0
20241209,202700,373055500,112100,112100,112100,112100,0
20241209,202600,373055500,112100,112100,112100,112100,0
20241209,202500,373055500,112100,112100,112100,112100,0
20241209,202400,373055500,112100,112100,112100,112100,0
20241209,202300,373055500,112100,112100,112100,112100,0
20241209,202200,373055500,112100,112100,112100,112100,0
20241209,202100,373055500,112100,112100,112100,112100,0
20241209,202000,373055500,112100,112100,112100,112100,0
20241209,201900,373055500,112100,112100,112100,112100,0
20241209,201800,373055500,112100,112100,112100,112100,0
20241209,201700,373055500,112100,112100,112100,112100,0
20241209,201600,373055500,112100,112100,112100,112100,0
20241209,201500,373055500,112100,112100,112100,112100,43
20241209,201400,373055500,112100,112100,112100,112100,0
20241209,201300,373055500,112100,112100,112100,112100,0
20241209,201200,373055500,112100,112100,112100,112100,0
20241209,201100,373055500,112100,112100,112100,112100,0
20241209,201000,373055500,112100,112100,112100,112100,0
20241209,200900,373055500,112100,112100,112100,112100,0
20241209,200800,373055500,112100,112100,112100,112100,0
20241209,200700,373055500,112100,112100,112100,112100,0
20241209,200600,373055500,112100,112100,112100,112100,0
20241209,200500,373055500,112100,112100,112100,112100,0
20241209,200400,373055500,112100,112100,112100,112100,0
20241209,200300,373055500,112100,112100,112100,112100,0
20241209,200200,373055500,112100,112100,112100,112100,0
20241209,200100,373055500,112100,112100,112100,112100,0
20241209,200000,373055500,112100,112100,112100,112100,0
20241209,195900,373055500,112100,112100,112100,112100,0
20241209,195800,373055500,112100,112100,112100,112100,0
20241209,195700,373055500,112100,112100,112100,112100,0
20241209,195600,373055500,112100,112100,112100,112100,0
20241209,195500,373055500,112100,112100,112100,112100,0
20241209,195400,373055500,112100,112100,112100,112100,0
20241209,195300,373055500,112100,112100,112100,112100,0
20241209,195200,373055500,112100,112100,112100,112100,0
20241209,195100,373055500,112100,112100,112100,112100,0
20241209,195000,373055500,112100,112100,112100,112100,0
20241209,194900,373055500,112100,112100,112100,112100,0
20241209,194800,373055500,112100,112100,112100,112100,0
20241209,194700,373055500,112100,112100,112100,112100,0
20241209,194600,373055500,112100,112100,112100,112100,0
20241209,194500,373055500,112100,112100,112100,112100,43
20241209,194400,373055500,112100,112100,112100,112100,0
20241209,194300,373055500,112100,112100,112100,112100,0
20241209,194200,373055500,112100,112100,112100,112100,0
20241209,194100,373055500,112100,112100,112100,112100,0
20241209,194000,373055500,112100,112100,112100,112100,0
20241209,193900,373055500,112100,112100,112100,112100,0
20241209,193800,373055500,112100,112100,112100,112100,0
20241209,193700,373055500,112100,112100,112100,112100,0
20241209,193600,373055500,112100,112100,112100,112100,0
20241209,193500,373055500,112100,112100,112100,112100,0
20241209,193400,373055500,112100,112100,112100,112100,0
20241209,193300,373055500,112100,112100,112100,112100,0
20241209,193200,373055500,112100,112100,112100,112100,0
20241209,193100,373055500,112100,112100,112100,112100,0
20241209,193000,373055500,112100,112100,112100,112100,0
20241209,192900,373055500,112100,112100,112100,112100,0
20241209,192800,373055500,112100,112100,112100,112100,0
20241209,192700,373055500,112100,112100,112100,112100,0
20241209,192600,373055500,112100,112100,112100,112100,0
20241209,192500,373055500,112100,112100,112100,112100,0
20241209,192400,373055500,112100,112100,112100,112100,0
20241209,192300,373055500,112100,112100,112100,112100,0
20241209,192200,373055500,112100,112100,112100,112100,0
20241209,192100,373055500,112100,112100,112100,112100,0
20241209,192000,373055500,112100,112100,112100,112100,0
20241209,191900,373055500,112100,112100,112100,112100,0
20241209,191800,373055500,112100,112100,112100,112100,0
20241209,191700,373055500,112100,112100,112100,112100,0
20241209,191600,373055500,112100,112100,112100,112100,0
20241209,191500,373055500,112100,112100,112100,112100,43
20241209,191400,373055500,112100,112100,112100,112100,0
20241209,191300,373055500,112100,112100,112100,112100,0
20241209,191200,373055500,112100,112100,112100,112100,0
20241209,191100,373055500,112100,112100,112100,112100,0
20241209,191000,373055500,112100,112100,112100,112100,0
20241209,190900,373055500,112100,112100,112100,112100,0
20241209,190800,373055500,112100,112100,112100,112100,0
20241209,190700,373055500,112100,112100,112100,112100,0
20241209,190600,373055500,112100,112100,112100,112100,0
20241209,190500,373055500,112100,112100,112100,112100,0
20241209,190400,373055500,112100,112100,112100,112100,0
20241209,190300,373055500,112100,112100,112100,112100,0
20241209,190200,373055500,112100,112100,112100,112100,0
20241209,190100,373055500,112100,112100,112100,112100,0
20241209,190000,373055500,112100,112100,112100,112100,0
20241209,185900,373055500,112100,112100,112100,112100,0
20241209,185800,373055500,112100,112100,112100,112100,0
20241209,185700,373055500,112100,112100,112100,112100,0
20241209,185600,373055500,112100,112100,112100,112100,0
20241209,185500,373055500,112100,112100,112100,112100,0
20241209,185400,373055500,112100,112100,112100,112100,0
20241209,185300,373055500,112100,112100,112100,112100,0
20241209,185200,373055500,112100,112100,112100,112100,0
20241209,185100,373055500,112100,112100,112100,112100,0
20241209,185000,373055500,112100,112100,112100,112100,0
20241209,184900,373055500,112100,112100,112100,112100,0
20241209,184800,373055500,112100,112100,112100,112100,0
20241209,184700,373055500,112100,112100,112100,112100,0
20241209,184600,373055500,112100,112100,112100,112100,0
20241209,184500,373055500,112100,112100,112100,112100,43
20241209,184400,373055500,112100,112100,112100,112100,0
20241209,184300,373055500,112100,112100,112100,112100,0
20241209,184200,373055500,112100,112100,112100,112100,0
20241209,184100,373055500,112100,112100,112100,112100,0
20241209,184000,373055500,112100,112100,112100,112100,0
20241209,183900,373055500,112100,112100,112100,112100,0
20241209,183800,373055500,112100,112100,112100,112100,0
20241209,183700,373055500,112100,112100,112100,112100,0
20241209,183600,373055500,112100,112100,112100,112100,0
20241209,183500,373055500,112100,112100,112100,112100,0
20241209,183400,373055500,112100,112100,112100,112100,0
20241209,183300,373055500,112100,112100,112100,112100,0
20241209,183200,373055500,112100,112100,112100,112100,0
20241209,183100,373055500,112100,112100,112100,112100,0
20241209,183000,373055500,112100,112100,112100,112100,0
20241209,182900,373055500,112100,112100,112100,112100,0
20241209,182800,373055500,112100,112100,112100,112100,0
20241209,182700,373055500,112100,112100,112100,112100,0
20241209,182600,373055500,112100,112100,112100,112100,0
20241209,182500,373055500,112100,112100,112100,112100,0
20241209,182400,373055500,112100,112100,112100,112100,0
20241209,182300,373055500,112100,112100,112100,112100,0
20241209,182200,373055500,112100,112100,112100,112100,0
20241209,182100,373055500,112100,112100,112100,112100,0
20241209,182000,373055500,112100,112100,112100,112100,0
20241209,181900,373055500,112100,112100,112100,112100,0
20241209,181800,373055500,112100,112100,112100,112100,0
20241209,181700,373055500,112100,112100,112100,112100,0
20241209,181600,373055500,112100,112100,112100,112100,0
20241209,181500,373055500,112100,112100,112100,112100,43
20241209,181400,373055500,112100,112100,112100,112100,0
20241209,181300,373055500,112100,112100,112100,112100,0
20241209,181200,373055500,112100,112100,112100,112100,0
20241209,181100,373055500,112100,112100,112100,112100,0
20241209,181000,373055500,112100,112100,112100,112100,0
20241209,180900,373055500,112100,112100,112100,112100,0
20241209,180800,373055500,112100,112100,112100,112100,0
20241209,180700,373055500,112100,112100,112100,112100,0
20241209,180600,373055500,112100,112100,112100,112100,0
20241209,180500,373055500,112100,112100,112100,112100,0
20241209,180400,373055500,112100,112100,112100,112100,0
20241209,180300,373055500,112100,112100,112100,112100,0
20241209,180200,373055500,112100,112100,112100,112100,0
20241209,180100,373055500,112100,112100,112100,112100,0
20241209,180000,373055500,112100,112100,112100,112100,0
20241209,175900,373055500,112100,112100,112100,112100,0
20241209,175800,373055500,112100,112100,112100,112100,0
20241209,175700,373055500,112100,112100,112100,112100,0
20241209,175600,373055500,112100,112100,112100,112100,0
20241209,175500,373055500,112100,112100,112100,112100,0
20241209,175400,373055500,112100,112100,112100,112100,0
20241209,175300,373055500,112100,112100,112100,112100,0
20241209,175200,373055500,112100,112100,112100,112100,0
20241209,175100,373055500,112100,112100,112100,112100,0
20241209,175000,373055500,112100,112100,112100,112100,0
20241209,174900,373055500,112100,112100,112100,112100,0
20241209,174800,373055500,112100,112100,112100,112100,0
20241209,174700,373055500,112100,112100,112100,112100,0
20241209,174600,373055500,112100,112100,112100,112100,0
20241209,174500,373055500,112100,112100,112100,112100,43
20241209,174400,373055500,112100,112100,112100,112100,0
20241209,174300,373055500,112100,112100,112100,112100,0
20241209,174200,373055500,112100,112100,112100,112100,0
20241209,174100,373055500,112100,112100,112100,112100,0
20241209,174000,373055500,112100,112100,112100,112100,0
20241209,173900,373055500,112100,112100,112100,112100,0
20241209,173800,373055500,112100,112100,112100,112100,0
20241209,173700,373055500,112100,112100,112100,112100,0
20241209,173600,373055500,112100,112100,112100,112100,0
20241209,173500,373055500,112100,112100,112100,112100,0
20241209,173400,373055500,112100,112100,112100,112100,0
20241209,173300,373055500,112100,112100,112100,112100,0
20241209,173200,373055500,112100,112100,112100,112100,0
20241209,173100,373055500,112100,112100,112100,112100,0
20241209,173000,373055500,112100,112100,112100,112100,0
20241209,172900,373055500,112100,112100,112100,112100,0
20241209,172800,373055500,112100,112100,112100,112100,0
20241209,172700,373055500,112100,112100,112100,112100,0
20241209,172600,373055500,112100,112100,112100,112100,0
20241209,172500,373055500,112100,112100,112100,112100,0
20241209,172400,373055500,112100,112100,112100,112100,0
20241209,172300,373055500,112100,112100,112100,112100,0
20241209,172200,373055500,112100,112100,112100,112100,0
20241209,172100,373055500,112100,112100,112100,112100,0
20241209,172000,373055500,112100,112100,112100,112100,0
20241209,171900,373055500,112100,112100,112100,112100,0
20241209,171800,373055500,112100,112100,112100,112100,0
20241209,171700,373055500,112100,112100,112100,112100,0
20241209,171600,373055500,112100,112100,112100,112100,0
20241209,171500,373055500,112100,112100,112100,112100,43
20241209,171400,373055500,112100,112100,112100,112100,0
20241209,171300,373055500,112100,112100,112100,112100,0
20241209,171200,373055500,112100,112100,112100,112100,0
20241209,171100,373055500,112100,112100,112100,112100,0
20241209,171000,373055500,112100,112100,112100,112100,0
20241209,170900,373055500,112100,112100,112100,112100,0
20241209,170800,373055500,112100,112100,112100,112100,0
20241209,170700,373055500,112100,112100,112100,112100,0
20241209,170600,373055500,112100,112100,112100,112100,0
20241209,170500,373055500,112100,112100,112100,112100,0
20241209,170400,373055500,112100,112100,112100,112100,0
20241209,170300,373055500,112100,112100,112100,112100,0
20241209,170200,373055500,112100,112100,112100,112100,0
20241209,170100,373055500,112100,112100,112100,112100,0
20241209,170000,373055500,112100,112100,112100,112100,0
20241209,165900,373055500,112100,112100,112100,112100,0
20241209,165800,373055500,112100,112100,112100,112100,0
20241209,165700,373055500,112100,112100,112100,112100,0
20241209,165600,373055500,112100,112100,112100,112100,0
20241209,165500,373055500,112100,112100,112100,112100,0
20241209,165400,373055500,112100,112100,112100,112100,0
20241209,165300,373055500,112100,112100,112100,112100,0
20241209,165200,373055500,112100,112100,112100,112100,0
20241209,165100,373055500,112100,112100,112100,112100,0
20241209,165000,373055500,112100,112100,112100,112100,0
20241209,164900,373055500,112100,112100,112100,112100,0
20241209,164800,373055500,112100,112100,112100,112100,0
20241209,164700,373055500,112100,112100,112100,112100,0
20241209,164600,373055500,112100,112100,112100,112100,0
20241209,164500,373055500,112100,112100,112100,112100,43
20241209,164400,373055500,112100,112100,112100,112100,0
20241209,164300,373055500,112100,112100,112100,112100,0
20241209,164200,373055500,112100,112100,112100,112100,0
20241209,164100,373055500,112100,112100,112100,112100,0
20241209,164000,373055500,112100,112100,112100,112100,0
20241209,163900,373055500,112100,112100,112100,112100,0
20241209,163800,373055500,112100,112100,112100,112100,0
20241209,163700,373055500,112100,112100,112100,112100,0
20241209,163600,373055500,112100,112100,112100,112100,0
20241209,163500,373055500,112100,112100,112100,112100,0
20241209,163400,373055500,112100,112100,112100,112100,0
20241209,163300,373055500,112100,112100,112100,112100,0
20241209,163200,373055500,112100,112100,112100,112100,0
20241209,163100,373055500,112100,112100,112100,112100,0
20241209,163000,373055500,112100,112100,112100,112100,0
20241209,162900,373055500,112100,112100,112100,112100,0
20241209,162800,373055500,112100,112100,112100,112100,0
20241209,162700,373055500,112100,112100,112100,112100,0
20241209,162600,373055500,112100,112100,112100,112100,0
20241209,162500,373055500,112100,112100,112100,112100,0
20241209,162400,373055500,112100,112100,112100,112100,0
20241209,162300,373055500,112100,112100,112100,112100,0
20241209,162200,373055500,112100,112100,112100,112100,0
20241209,162100,373055500,112100,112100,112100,112100,0
20241209,162000,373055500,112100,112100,112100,112100,0
20241209,161900,373055500,112100,112100,112100,112100,0
20241209,161800,373055500,112100,112100,112100,112100,0
20241209,161700,373055500,112100,112100,112100,112100,0
20241209,161600,373055500,112100,112100,112100,112100,0
20241209,161500,373055500,112100,112100,112100,112100,43
20241209,161400,373055500,112100,112100,112100,112100,0
20241209,161300,373055500,112100,112100,112100,112100,0
20241209,161200,373055500,112100,112100,112100,112100,0
20241209,161100,373055500,112100,112100,112100,112100,0
20241209,161000,373055500,112100,112100,112100,112100,0
20241209,160900,373055500,112100,112100,112100,112100,0
20241209,160800,373055500,112100,112100,112100,112100,0
20241209,160700,373055500,112100,112100,112100,112100,0
20241209,160600,373055500,112100,112100,112100,112100,0
20241209,160500,373055500,112100,112100,112100,112100,0
20241209,160400,373055500,112100,112100,112100,112100,0
20241209,160300,373055500,112100,112100,112100,112100,0
20241209,160200,373055500,112100,112100,112100,112100,0
20241209,160100,373055500,112100,112100,112100,112100,0
20241209,160000,373055500,112100,112100,112100,112100,0
20241209,155900,373055500,112100,112100,112100,112100,0
20241209,155800,373055500,112100,112100,112100,112100,0
20241209,155700,373055500,112100,112100,112100,112100,0
20241209,155600,373055500,112100,112100,112100,112100,0
20241209,155500,373055500,112100,112100,112100,112100,0
20241209,155400,373055500,112100,112100,112100,112100,0
20241209,155300,373055500,112100,112100,112100,112100,0
20241209,155200,373055500,112100,112100,112100,112100,0
20241209,155100,373055500,112100,112100,112100,112100,0
20241209,155000,373055500,112100,112100,112100,112100,0
20241209,154900,373055500,112100,112100,112100,112100,0
20241209,154800,373055500,112100,112100,112100,112100,0
20241209,154700,373055500,112100,112100,112100,112100,0
20241209,154600,373055500,112100,112100,112100,112100,0
20241209,154500,373055500,112100,112100,112100,112100,43
20241209,154400,373055500,112100,112100,112100,112100,0
20241209,154300,373055500,112100,112100,112100,112100,0
20241209,154200,373055500,112100,112100,112100,112100,0
20241209,154100,373055500,112100,112100,112100,112100,0
20241209,154000,373055500,112100,112100,112100,112100,0
20241209,153900,373055500,112100,112100,112100,112100,0
20241209,153800,373055500,112100,112100,112100,112100,0
20241209,153700,373055500,112100,112100,112100,112100,0
20241209,153600,373055500,112100,112100,112100,112100,0
20241209,153500,373055500,112100,112100,112100,112100,0
20241209,153400,373055500,112100,112100,112100,112100,0
20241209,153300,373055500,112100,112100,112100,112100,0
20241209,153200,373055500,112100,112100,112100,112100,0
20241209,153100,373055500,112100,112100,112100,112100,0
20241209,153000,373055500,112100,112100,112100,112100,43
20241209,152900,368235200,111600,111600,111600,111600,0
20241209,152800,368235200,111600,111600,111600,111600,0
20241209,152700,368235200,111600,111600,111600,111600,0
20241209,152600,368235200,111600,111600,111600,111600,0
20241209,152500,368235200,111600,111600,111600,111600,0
20241209,152400,368235200,111600,111600,111600,111600,0
20241209,152300,368235200,111600,111600,111600,111600,0
20241209,152200,368235200,111600,111600,111600,111600,0
20241209,152100,368235200,111600,111600,111600,111600,0
20241209,152000,368235200,111600,111600,111600,111600,0
20241209,151900,368235200,111600,111600,111600,111500,30
20241209,151800,364889600,112300,112300,112300,112300,4
20241209,151700,364440400,112300,111600,112300,111600,37
20241209,151600,360308700,111700,111700,111700,111700,0
20241209,151500,360308700,111700,111800,111800,111700,38
20241209,151400,356063200,111800,111800,111800,111800,2
20241209,151300,355839600,111700,111700,111700,111700,20
20241209,151200,353605600,111700,111700,111700,111700,7
20241209,151100,352823700,111800,111800,111800,111800,0
20241209,151000,352823700,111800,111800,111800,111800,31
20241209,150900,349357900,111900,111900,111900,111900,0
20241209,150800,349357900,111900,111900,111900,111900,0
20241209,150700,349357900,111900,111900,111900,111900,14
20241209,150600,347791300,111700,111700,111700,111700,0
20241209,150500,347791300,111700,111700,111700,111700,0
20241209,150400,347791300,111700,111700,111700,111700,8
20241209,150300,346897700,111700,111700,111700,111700,2
20241209,150200,346674300,111600,111600,111600,111600,30
20241209,150100,343326300,111600,111600,111600,111600,9
20241209,150000,342321900,111600,111600,111600,111600,7
20241209,145900,341540700,111600,111600,111600,111600,10
20241209,145800,340424700,111600,111600,111600,111600,0
20241209,145700,340424700,111600,111600,111600,111500,59
20241209,145600,333841300,111600,111600,111600,111600,17
20241209,145500,331944100,111600,111600,111600,111600,2
20241209,145400,331720900,111700,111700,111700,111700,4
20241209,145300,331274100,111700,111700,111700,111700,1
20241209,145200,331162400,111700,111700,111700,111700,0
20241209,145100,331162400,111700,111700,111700,111700,0
20241209,145000,331162400,111700,111700,111700,111700,0
20241209,144900,331162400,111700,111700,111700,111700,0
20241209,144800,331162400,111700,111700,111700,111700,0
20241209,144700,331162400,111700,111700,111700,111700,0
20241209,144600,331162400,111700,111700,111700,111700,5
20241209,144500,330603900,111600,111700,111700,111600,4
20241209,144400,330157300,111700,111700,111700,111700,7
20241209,144300,329375400,111700,111600,111700,111600,2
20241209,144200,329152100,111600,111500,111600,111500,2
20241209,144100,328929000,111400,111400,111400,111400,1
20241209,144000,328817600,111300,111300,111300,111300,0
20241209,143900,328817600,111300,111300,111300,111300,0
20241209,143800,328817600,111300,111300,111300,111300,20
20241209,143700,326591600,111100,111100,111100,111100,0
20241209,143600,326591600,111100,112000,112000,111100,352
20241209,143500,287378400,112100,112100,112100,112100,0
20241209,143400,287378400,112100,112100,112100,112100,0
20241209,143300,287378400,112100,112100,112100,112100,0
20241209,143200,287378400,112100,112100,112100,112100,1
20241209,143100,287266300,112300,112300,112300,112300,0
20241209,143000,287266300,112300,112300,112300,112300,0
20241209,142900,287266300,112300,112300,112300,112300,0
20241209,142800,287266300,112300,112300,112300,112300,0
20241209,142700,287266300,112300,112300,112300,112300,5
20241209,142600,286704800,112200,112200,112200,112200,0
20241209,142500,286704800,112200,112200,112200,112200,10
20241209,142400,285582800,112000,112000,112000,112000,0
20241209,142300,285582800,112000,112000,112000,112000,0
20241209,142200,285582800,112000,112000,112000,112000,0
20241209,142100,285582800,112000,112000,112000,112000,0
20241209,142000,285582800,112000,112000,112000,112000,58
20241209,141900,279086800,111900,111900,111900,111900,0
20241209,141800,279086800,111900,111900,111900,111900,0
20241209,141700,279086800,111900,111900,111900,111900,0
20241209,141600,279086800,111900,111900,111900,111900,0
20241209,141500,279086800,111900,111900,111900,111900,0
20241209,141400,279086800,111900,112000,112000,111900,2
20241209,141300,278862900,112000,112000,112000,112000,0
20241209,141200,278862900,112000,112000,112000,112000,0
20241209,141100,278862900,112000,111800,112000,111800,2
20241209,141000,278639100,112000,112000,112000,112000,1
20241209,140900,278527100,112000,112000,112000,112000,0
20241209,140800,278527100,112000,111900,112000,111900,35
20241209,140700,274608900,111800,111800,111800,111800,0
20241209,140600,274608900,111800,111800,111800,111800,1
20241209,140500,274497100,111800,111800,111800,111800,0
20241209,140400,274497100,111800,111800,111800,111800,0
20241209,140300,274497100,111800,111800,111800,111800,0
20241209,140200,274497100,111800,111800,111800,111800,0
20241209,140100,274497100,111800,111800,111800,111800,0
20241209,140000,274497100,111800,111800,111800,111800,0
20241209,135900,274497100,111800,111800,111800,111800,1
20241209,135800,274385300,111800,111800,111800,111800,1
20241209,135700,274273500,111700,111700,111700,111700,1
20241209,135600,274161800,111700,111700,111700,111700,0
20241209,135500,274161800,111700,111700,111700,111700,1
20241209,135400,274050100,111700,111700,111700,111700,0
20241209,135300,274050100,111700,111700,111700,111700,0
20241209,135200,274050100,111700,111700,111700,111700,0
20241209,135100,274050100,111700,111700,111700,111700,0
20241209,135000,274050100,111700,111700,111700,111700,0
20241209,134900,274050100,111700,111700,111700,111700,0
20241209,134800,274050100,111700,111800,111800,111700,78
20241209,134700,265335900,111900,111900,111900,111900,0
20241209,134600,265335900,111900,111900,111900,111900,0
20241209,134500,265335900,111900,112000,112000,111900,11
20241209,134400,264104400,112000,112000,112000,112000,4
20241209,134300,263656400,112000,112000,112000,112000,1
20241209,134200,263544400,112000,112000,112000,112000,3
20241209,134100,263208400,112000,112000,112000,112000,19
20241209,134000,261080400,112000,112000,112000,112000,1
20241209,133900,260968400,112000,111900,112000,111900,20
20241209,133800,258728600,111700,111700,111700,111700,0
20241209,133700,258728600,111700,111700,111700,111700,8
20241209,133600,257835000,111800,111800,111800,111800,35
20241209,133500,253922000,111900,111900,111900,111900,3
20241209,133400,253586300,111900,111900,111900,111900,0
20241209,133300,253586300,111900,111900,111900,111900,0
20241209,133200,253586300,111900,111900,111900,111900,1
20241209,133100,253474400,111900,112200,112200,111900,105
20241209,133000,241715100,112200,112200,112200,112200,0
20241209,132900,241715100,112200,112200,112200,112200,2
20241209,132800,241490700,112100,112100,112100,112100,0
20241209,132700,241490700,112100,112100,112100,112100,15
20241209,132600,239809200,112200,112200,112200,112200,20
20241209,132500,237565200,112200,112400,112400,112200,9
20241209,132400,236554500,112300,112300,112300,112300,3
20241209,132300,236217600,112400,112400,112400,112400,0
20241209,132200,236217600,112400,112400,112400,112400,5
20241209,132100,235655600,112200,112200,112200,112200,0
20241209,132000,235655600,112200,112200,112200,112200,0
20241209,131900,235655600,112200,112200,112200,112200,0
20241209,131800,235655600,112200,112200,112200,112200,2
20241209,131700,235431200,112200,112200,112200,112200,5
20241209,131600,234870200,112200,112200,112200,112200,0
20241209,131500,234870200,112200,112200,112200,112200,0
20241209,131400,234870200,112200,112200,112200,112200,0
20241209,131300,234870200,112200,112200,112200,112200,3
20241209,131200,234533600,112200,112400,112400,112200,72
20241209,131100,226448800,112700,112700,112700,112700,0
20241209,131000,226448800,112700,112700,112700,112700,0
20241209,130900,226448800,112700,112700,112700,112700,0
20241209,130800,226448800,112700,112700,112700,112700,0
20241209,130700,226448800,112700,112700,112700,112700,1
20241209,130600,226336100,112300,112500,112500,112300,28
20241209,130500,223190700,112500,112500,112500,112500,0
20241209,130400,223190700,112500,112600,112600,112500,3
20241209,130300,222853100,112700,112700,112700,112700,0
20241209,130200,222853100,112700,112700,112700,112700,1
20241209,130100,222740400,112700,112700,112700,112700,1
20241209,130000,222627700,112700,112700,112700,112700,1
20241209,125900,222515000,112600,112600,112600,112600,0
20241209,125800,222515000,112600,112600,112600,112600,2
20241209,125700,222289800,112500,112500,112500,112500,0
20241209,125600,222289800,112500,112500,112500,112500,0
20241209,125500,222289800,112500,112600,112600,112500,10
20241209,125400,221164300,112600,112600,112600,112600,2
20241209,125300,220939100,112600,112600,112600,112600,100
20241209,125200,209679100,112600,112600,112600,112600,2
20241209,125100,209453900,112700,112300,112700,112300,2
20241209,125000,209228900,112300,112300,112300,112300,0
20241209,124900,209228900,112300,112300,112300,112300,0
20241209,124800,209228900,112300,112300,112300,112300,0
20241209,124700,209228900,112300,112300,112300,112300,0
20241209,124600,209228900,112300,112300,112300,112300,0
20241209,124500,209228900,112300,112300,112300,112300,0
20241209,124400,209228900,112300,112300,112300,112300,0
20241209,124300,209228900,112300,112300,112300,112300,0
20241209,124200,209228900,112300,112300,112300,112300,0
20241209,124100,209228900,112300,112300,112300,112300,0
20241209,124000,209228900,112300,112300,112300,112300,0
20241209,123900,209228900,112300,112300,112300,112300,0
20241209,123800,209228900,112300,112300,112300,112300,0
20241209,123700,209228900,112300,112300,112300,112300,0
20241209,123600,209228900,112300,112300,112300,112300,0
20241209,123500,209228900,112300,112300,112300,112300,5
20241209,123400,208667400,112700,112700,112700,112700,0
20241209,123300,208667400,112700,112700,112700,112700,0
20241209,123200,208667400,112700,112700,112700,112700,1
20241209,123100,208554700,112700,112700,112700,112700,0
20241209,123000,208554700,112700,112700,112700,112700,0
20241209,122900,208554700,112700,112700,112700,112700,0
20241209,122800,208554700,112700,112700,112700,112700,8
20241209,122700,207653100,112300,112300,112300,112300,14
20241209,122600,206080900,112500,112500,112500,112500,0
20241209,122500,206080900,112500,112600,112600,112500,33
20241209,122400,202368200,112500,112500,112500,112500,0
20241209,122300,202368200,112500,112500,112500,112500,0
20241209,122200,202368200,112500,112500,112500,112500,0
20241209,122100,202368200,112500,112500,112500,112500,0
20241209,122000,202368200,112500,112500,112500,112500,0
20241209,121900,202368200,112500,112500,112500,112500,0
20241209,121800,202368200,112500,112500,112500,112500,0
20241209,121700,202368200,112500,112500,112500,112500,0
20241209,121600,202368200,112500,112700,112700,112500,80
20241209,121500,193362400,112700,112700,112700,112700,0
20241209,121400,193362400,112700,112700,112700,112700,2
20241209,121300,193137000,112700,112700,112700,112700,0
20241209,121200,193137000,112700,112700,112700,112700,95
20241209,121100,182430500,112600,112600,112600,112600,0
20241209,121000,182430500,112600,112600,112600,112600,0
20241209,120900,182430500,112600,112600,112600,112600,0
20241209,120800,182430500,112600,112600,112600,112600,1
20241209,120700,182317900,112600,112600,112600,112600,0
20241209,120600,182317900,112600,112600,112600,112600,0
20241209,120500,182317900,112600,112600,112600,112600,0
20241209,120400,182317900,112600,112600,112600,112600,0
20241209,120300,182317900,112600,112600,112600,112600,0
20241209,120200,182317900,112600,112600,112600,112600,0
20241209,120100,182317900,112600,112600,112600,112600,10
20241209,120000,181191900,112700,112700,112700,112700,0
20241209,115900,181191900,112700,112700,112700,112700,0
20241209,115800,181191900,112700,112700,112700,112700,6
20241209,115700,180515700,112700,112700,112700,112700,0
20241209,115600,180515700,112700,112800,112800,112700,8
20241209,115500,179613900,112700,112700,112700,112700,74
20241209,115400,171274100,112800,112800,112800,112800,11
20241209,115300,170033300,112800,112800,112800,112800,0
20241209,115200,170033300,112800,112800,112800,112800,0
20241209,115100,170033300,112800,112800,112800,112800,0
20241209,115000,170033300,112800,112800,112800,112800,0
20241209,114900,170033300,112800,112800,112800,112800,5
20241209,114800,169469300,113500,112800,113500,112800,22
20241209,114700,166980700,112800,112800,112800,112800,7
20241209,114600,166191100,112800,112700,112800,112700,10
20241209,114500,165063800,112700,112700,112700,112700,1
20241209,114400,164951100,112700,112700,112700,112700,10
20241209,114300,163824100,112700,112700,112700,112700,3
20241209,114200,163486000,112700,112700,112700,112700,0
20241209,114100,163486000,112700,112700,112700,112700,0
20241209,114000,163486000,112700,112700,112700,112700,15
20241209,113900,161795500,112700,112700,112700,112700,8
20241209,113800,160893900,112800,112800,112800,112800,0
20241209,113700,160893900,112800,112900,112900,112800,12
20241209,113600,159540000,112900,112900,112900,112900,7
20241209,113500,158749700,112900,112900,112900,112900,16
20241209,113400,156943300,112900,112900,112900,112900,3
20241209,113300,156604600,113000,113000,113000,113000,0
20241209,113200,156604600,113000,113000,113000,113000,0
20241209,113100,156604600,113000,113100,113100,113000,68
20241209,113000,148920200,113600,113600,113600,113600,0
20241209,112900,148920200,113600,113600,113600,113600,1
20241209,112800,148806600,113600,113600,113600,113600,0
20241209,112700,148806600,113600,113600,113600,113600,0
20241209,112600,148806600,113600,113600,113600,113600,0
20241209,112500,148806600,113600,113600,113600,113600,4
20241209,112400,148352200,113100,113100,113100,113100,28
20241209,112300,145185400,113700,113700,113700,113700,0
20241209,112200,145185400,113700,113700,113700,113700,1
20241209,112100,145071700,113700,113700,113700,113700,0
20241209,112000,145071700,113700,113700,113700,113700,0
20241209,111900,145071700,113700,113700,113700,113700,1
20241209,111800,144958000,113800,113800,113800,113800,0
20241209,111700,144958000,113800,113800,113800,113800,0
20241209,111600,144958000,113800,113800,113800,113800,1
20241209,111500,144844200,113800,113700,113800,113700,2
20241209,111400,144616700,113800,113800,113800,113800,0
20241209,111300,144616700,113800,113800,113800,113800,0
20241209,111200,144616700,113800,113800,113800,113800,0
20241209,111100,144616700,113800,113800,113800,113800,0
20241209,111000,144616700,113800,113800,113800,113800,0
20241209,110900,144616700,113800,113800,113800,113800,0
20241209,110800,144616700,113800,113700,113800,113700,3
20241209,110700,144275400,113000,113000,113000,113000,0
20241209,110600,144275400,113000,113000,113000,113000,0
20241209,110500,144275400,113000,113000,113000,113000,0
20241209,110400,144275400,113000,113200,113200,113000,15
20241209,110300,142579200,113800,113800,113800,113800,0
20241209,110200,142579200,113800,113800,113800,113800,1
20241209,110100,142465400,113800,113800,113800,113800,0
20241209,110000,142465400,113800,113800,113800,113800,13
20241209,105900,140986000,113800,113800,113800,113800,1
20241209,105800,140872200,113100,113500,113600,113100,62
20241209,105700,133846800,113500,113500,113500,113500,3
20241209,105600,133506300,113500,113500,113500,113500,0
20241209,105500,133506300,113500,113600,113600,113500,29
20241209,105400,130213100,113900,113900,113900,113900,0
20241209,105300,130213100,113900,113900,113900,113900,0
20241209,105200,130213100,113900,113900,113900,113900,5
20241209,105100,129643600,113900,113900,113900,113900,0
20241209,105000,129643600,113900,113900,113900,113900,15
20241209,104900,127935100,113900,113900,113900,113900,0
20241209,104800,127935100,113900,113800,113900,113800,8
20241209,104700,127024600,113800,113800,113800,113800,0
20241209,104600,127024600,113800,113800,113800,113800,8
20241209,104500,126114200,113800,113800,113800,113800,0
20241209,104400,126114200,113800,113800,113800,113800,0
20241209,104300,126114200,113800,113800,113800,113800,0
20241209,104200,126114200,113800,113800,113800,113800,0
20241209,104100,126114200,113800,113800,113800,113800,0
20241209,104000,126114200,113800,113800,113800,113800,0
20241209,103900,126114200,113800,113700,113800,113700,2
20241209,103800,125886700,113300,113300,113300,113300,0
20241209,103700,125886700,113300,113300,113300,113300,0
20241209,103600,125886700,113300,113300,113300,113300,0
20241209,103500,125886700,113300,113300,113300,113300,0
20241209,103400,125886700,113300,113300,113300,113300,0
20241209,103300,125886700,113300,113300,113300,113300,0
20241209,103200,125886700,113300,113400,113400,113300,30
20241209,103100,122487100,113500,113500,113500,113500,1
20241209,103000,122373600,113800,113800,113800,113800,0
20241209,102900,122373600,113800,113800,113800,113800,1
20241209,102800,122259800,113600,113600,113600,113600,10
20241209,102700,121123800,113700,113700,113700,113700,0
20241209,102600,121123800,113700,113700,113700,113700,10
20241209,102500,119986800,113700,113700,113700,113700,4
20241209,102400,119532000,113700,113700,113700,113700,0
20241209,102300,119532000,113700,113700,113700,113700,0
20241209,102200,119532000,113700,113700,113700,113700,0
20241209,102100,119532000,113700,113700,113700,113700,0
20241209,102000,119532000,113700,113700,113700,113700,1
20241209,101900,119418300,113700,113700,113700,113700,1
20241209,101800,119304600,113300,113500,113500,113300,26
20241209,101700,116356100,113300,113300,113300,113300,0
20241209,101600,116356100,113300,113300,113300,113300,0
20241209,101500,116356100,113300,113200,113300,113200,6
20241209,101400,115676700,113200,113200,113200,113200,1
20241209,101300,115563500,113200,113200,113200,113200,0
20241209,101200,115563500,113200,113200,113200,113200,5
20241209,101100,114997500,113100,113100,113100,113100,1
20241209,101000,114884400,113100,113100,113100,113100,0
20241209,100900,114884400,113100,113100,113100,113100,0
20241209,100800,114884400,113100,113100,113100,113100,0
20241209,100700,114884400,113100,113100,113100,113100,1
20241209,100600,114771300,113200,113200,113200,113200,0
20241209,100500,114771300,113200,113200,113200,113200,1
20241209,100400,114658100,113100,113100,113100,113100,0
20241209,100300,114658100,113100,113100,113100,113100,5
20241209,100200,114092600,113100,113100,113100,113100,2
20241209,100100,113866400,113100,113100,113100,113100,10
20241209,100000,112735400,113300,113300,113300,113300,0
20241209,095900,112735400,113300,113300,113300,113300,1
20241209,095800,112622100,113300,113300,113300,113300,2
20241209,095700,112395500,113000,113000,113000,113000,22
20241209,095600,109909500,113000,113000,113000,113000,1
20241209,095500,109796500,112900,112900,112900,112900,2
20241209,095400,109570700,112900,112900,112900,112900,1
20241209,095300,109457800,112800,112900,112900,112800,3
20241209,095200,109119300,112900,112900,112900,112900,0
20241209,095100,109119300,112900,112900,112900,112900,3
20241209,095000,108780600,112900,113000,113000,112900,2
20241209,094900,108554700,113200,113200,113200,113200,0
20241209,094800,108554700,113200,113200,113200,113200,1
20241209,094700,108441500,113000,113000,113000,113000,0
20241209,094600,108441500,113000,112700,113000,112700,7
20241209,094500,107652100,112400,112400,112700,112400,21
20241209,094400,105286000,112400,112400,112400,112400,0
20241209,094300,105286000,112400,112700,112800,111200,89
20241209,094200,95336300,112000,111800,112400,111200,207
20241209,094100,72229900,113700,113500,113700,111000,234
20241209,094000,45898500,113500,113500,113500,113500,3
20241209,093900,45558000,113700,113700,113700,113700,2
20241209,093800,45330600,113900,113900,113900,113900,0
20241209,093700,45330600,113900,113400,113900,113400,15
20241209,093600,43628600,113300,113300,113300,113300,0
20241209,093500,43628600,113300,113300,113300,113300,0
20241209,093400,43628600,113300,113300,113300,113300,0
20241209,093300,43628600,113300,113300,113300,113300,0
20241209,093200,43628600,113300,113300,113300,113300,0
20241209,093100,43628600,113300,113300,113300,113300,0
20241209,093000,43628600,113300,113300,113300,113300,5
20241209,092900,43062100,114400,113500,114400,113200,11
20241209,092800,41814600,113500,113600,113600,113500,28
20241209,092700,38634900,113600,113600,113600,113600,1
20241209,092600,38521300,114800,114800,114800,114800,0
20241209,092500,38521300,114800,113500,114800,113200,33
20241209,092400,34773500,113500,114000,114000,113500,35
20241209,092300,30792800,114000,114100,114100,114000,5
20241209,092200,30222700,114000,114000,114000,114000,0
20241209,092100,30222700,114000,114000,114000,114000,0
20241209,092000,30222700,114000,114000,114000,114000,30
20241209,091900,26802700,114000,114000,114000,114000,0
20241209,091800,26802700,114000,114000,114000,114000,0
20241209,091700,26802700,114000,114000,114000,114000,0
20241209,091600,26802700,114000,114000,114000,114000,0
20241209,091500,26802700,114000,114000,114000,114000,8
20241209,091400,25890700,113600,113600,113600,113600,1
20241209,091300,25777100,115500,115500,115500,115500,0
20241209,091200,25777100,115500,115000,115500,113400,33
20241209,091100,22013700,115300,115500,115500,115300,20
20241209,091000,19705700,115900,113500,115900,113400,16
20241209,090900,17867600,115000,115000,115000,115000,1
20241209,090800,17752600,116200,116200,116200,116200,0
20241209,090700,17752600,116200,116200,116200,116200,0
20241209,090600,17752600,116200,116200,116200,116200,1
20241209,090500,17636400,113400,113400,113400,113400,1
20241209,090400,17523000,116300,116300,116300,116300,15
20241209,090300,15778500,116300,116300,116300,116300,0
20241209,090200,15778500,116300,116300,116300,116300,0
20241209,090100,15778500,116300,113000,117300,112000,69
20241209,090000,7789300,116400,112000,116400,112000,69
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211500 373055500 112100 112100 112100 112100 43
3 20241209 211400 373055500 112100 112100 112100 112100 0
4 20241209 211300 373055500 112100 112100 112100 112100 0
5 20241209 211200 373055500 112100 112100 112100 112100 0
6 20241209 211100 373055500 112100 112100 112100 112100 0
7 20241209 211000 373055500 112100 112100 112100 112100 0
8 20241209 210900 373055500 112100 112100 112100 112100 0
9 20241209 210800 373055500 112100 112100 112100 112100 0
10 20241209 210700 373055500 112100 112100 112100 112100 0
11 20241209 210600 373055500 112100 112100 112100 112100 0
12 20241209 210500 373055500 112100 112100 112100 112100 0
13 20241209 210400 373055500 112100 112100 112100 112100 0
14 20241209 210300 373055500 112100 112100 112100 112100 0
15 20241209 210200 373055500 112100 112100 112100 112100 0
16 20241209 210100 373055500 112100 112100 112100 112100 0
17 20241209 210000 373055500 112100 112100 112100 112100 0
18 20241209 205900 373055500 112100 112100 112100 112100 0
19 20241209 205800 373055500 112100 112100 112100 112100 0
20 20241209 205700 373055500 112100 112100 112100 112100 0
21 20241209 205600 373055500 112100 112100 112100 112100 0
22 20241209 205500 373055500 112100 112100 112100 112100 0
23 20241209 205400 373055500 112100 112100 112100 112100 0
24 20241209 205300 373055500 112100 112100 112100 112100 0
25 20241209 205200 373055500 112100 112100 112100 112100 0
26 20241209 205100 373055500 112100 112100 112100 112100 0
27 20241209 205000 373055500 112100 112100 112100 112100 0
28 20241209 204900 373055500 112100 112100 112100 112100 0
29 20241209 204800 373055500 112100 112100 112100 112100 0
30 20241209 204700 373055500 112100 112100 112100 112100 0
31 20241209 204600 373055500 112100 112100 112100 112100 0
32 20241209 204500 373055500 112100 112100 112100 112100 43
33 20241209 204400 373055500 112100 112100 112100 112100 0
34 20241209 204300 373055500 112100 112100 112100 112100 0
35 20241209 204200 373055500 112100 112100 112100 112100 0
36 20241209 204100 373055500 112100 112100 112100 112100 0
37 20241209 204000 373055500 112100 112100 112100 112100 0
38 20241209 203900 373055500 112100 112100 112100 112100 0
39 20241209 203800 373055500 112100 112100 112100 112100 0
40 20241209 203700 373055500 112100 112100 112100 112100 0
41 20241209 203600 373055500 112100 112100 112100 112100 0
42 20241209 203500 373055500 112100 112100 112100 112100 0
43 20241209 203400 373055500 112100 112100 112100 112100 0
44 20241209 203300 373055500 112100 112100 112100 112100 0
45 20241209 203200 373055500 112100 112100 112100 112100 0
46 20241209 203100 373055500 112100 112100 112100 112100 0
47 20241209 203000 373055500 112100 112100 112100 112100 0
48 20241209 202900 373055500 112100 112100 112100 112100 0
49 20241209 202800 373055500 112100 112100 112100 112100 0
50 20241209 202700 373055500 112100 112100 112100 112100 0
51 20241209 202600 373055500 112100 112100 112100 112100 0
52 20241209 202500 373055500 112100 112100 112100 112100 0
53 20241209 202400 373055500 112100 112100 112100 112100 0
54 20241209 202300 373055500 112100 112100 112100 112100 0
55 20241209 202200 373055500 112100 112100 112100 112100 0
56 20241209 202100 373055500 112100 112100 112100 112100 0
57 20241209 202000 373055500 112100 112100 112100 112100 0
58 20241209 201900 373055500 112100 112100 112100 112100 0
59 20241209 201800 373055500 112100 112100 112100 112100 0
60 20241209 201700 373055500 112100 112100 112100 112100 0
61 20241209 201600 373055500 112100 112100 112100 112100 0
62 20241209 201500 373055500 112100 112100 112100 112100 43
63 20241209 201400 373055500 112100 112100 112100 112100 0
64 20241209 201300 373055500 112100 112100 112100 112100 0
65 20241209 201200 373055500 112100 112100 112100 112100 0
66 20241209 201100 373055500 112100 112100 112100 112100 0
67 20241209 201000 373055500 112100 112100 112100 112100 0
68 20241209 200900 373055500 112100 112100 112100 112100 0
69 20241209 200800 373055500 112100 112100 112100 112100 0
70 20241209 200700 373055500 112100 112100 112100 112100 0
71 20241209 200600 373055500 112100 112100 112100 112100 0
72 20241209 200500 373055500 112100 112100 112100 112100 0
73 20241209 200400 373055500 112100 112100 112100 112100 0
74 20241209 200300 373055500 112100 112100 112100 112100 0
75 20241209 200200 373055500 112100 112100 112100 112100 0
76 20241209 200100 373055500 112100 112100 112100 112100 0
77 20241209 200000 373055500 112100 112100 112100 112100 0
78 20241209 195900 373055500 112100 112100 112100 112100 0
79 20241209 195800 373055500 112100 112100 112100 112100 0
80 20241209 195700 373055500 112100 112100 112100 112100 0
81 20241209 195600 373055500 112100 112100 112100 112100 0
82 20241209 195500 373055500 112100 112100 112100 112100 0
83 20241209 195400 373055500 112100 112100 112100 112100 0
84 20241209 195300 373055500 112100 112100 112100 112100 0
85 20241209 195200 373055500 112100 112100 112100 112100 0
86 20241209 195100 373055500 112100 112100 112100 112100 0
87 20241209 195000 373055500 112100 112100 112100 112100 0
88 20241209 194900 373055500 112100 112100 112100 112100 0
89 20241209 194800 373055500 112100 112100 112100 112100 0
90 20241209 194700 373055500 112100 112100 112100 112100 0
91 20241209 194600 373055500 112100 112100 112100 112100 0
92 20241209 194500 373055500 112100 112100 112100 112100 43
93 20241209 194400 373055500 112100 112100 112100 112100 0
94 20241209 194300 373055500 112100 112100 112100 112100 0
95 20241209 194200 373055500 112100 112100 112100 112100 0
96 20241209 194100 373055500 112100 112100 112100 112100 0
97 20241209 194000 373055500 112100 112100 112100 112100 0
98 20241209 193900 373055500 112100 112100 112100 112100 0
99 20241209 193800 373055500 112100 112100 112100 112100 0
100 20241209 193700 373055500 112100 112100 112100 112100 0
101 20241209 193600 373055500 112100 112100 112100 112100 0
102 20241209 193500 373055500 112100 112100 112100 112100 0
103 20241209 193400 373055500 112100 112100 112100 112100 0
104 20241209 193300 373055500 112100 112100 112100 112100 0
105 20241209 193200 373055500 112100 112100 112100 112100 0
106 20241209 193100 373055500 112100 112100 112100 112100 0
107 20241209 193000 373055500 112100 112100 112100 112100 0
108 20241209 192900 373055500 112100 112100 112100 112100 0
109 20241209 192800 373055500 112100 112100 112100 112100 0
110 20241209 192700 373055500 112100 112100 112100 112100 0
111 20241209 192600 373055500 112100 112100 112100 112100 0
112 20241209 192500 373055500 112100 112100 112100 112100 0
113 20241209 192400 373055500 112100 112100 112100 112100 0
114 20241209 192300 373055500 112100 112100 112100 112100 0
115 20241209 192200 373055500 112100 112100 112100 112100 0
116 20241209 192100 373055500 112100 112100 112100 112100 0
117 20241209 192000 373055500 112100 112100 112100 112100 0
118 20241209 191900 373055500 112100 112100 112100 112100 0
119 20241209 191800 373055500 112100 112100 112100 112100 0
120 20241209 191700 373055500 112100 112100 112100 112100 0
121 20241209 191600 373055500 112100 112100 112100 112100 0
122 20241209 191500 373055500 112100 112100 112100 112100 43
123 20241209 191400 373055500 112100 112100 112100 112100 0
124 20241209 191300 373055500 112100 112100 112100 112100 0
125 20241209 191200 373055500 112100 112100 112100 112100 0
126 20241209 191100 373055500 112100 112100 112100 112100 0
127 20241209 191000 373055500 112100 112100 112100 112100 0
128 20241209 190900 373055500 112100 112100 112100 112100 0
129 20241209 190800 373055500 112100 112100 112100 112100 0
130 20241209 190700 373055500 112100 112100 112100 112100 0
131 20241209 190600 373055500 112100 112100 112100 112100 0
132 20241209 190500 373055500 112100 112100 112100 112100 0
133 20241209 190400 373055500 112100 112100 112100 112100 0
134 20241209 190300 373055500 112100 112100 112100 112100 0
135 20241209 190200 373055500 112100 112100 112100 112100 0
136 20241209 190100 373055500 112100 112100 112100 112100 0
137 20241209 190000 373055500 112100 112100 112100 112100 0
138 20241209 185900 373055500 112100 112100 112100 112100 0
139 20241209 185800 373055500 112100 112100 112100 112100 0
140 20241209 185700 373055500 112100 112100 112100 112100 0
141 20241209 185600 373055500 112100 112100 112100 112100 0
142 20241209 185500 373055500 112100 112100 112100 112100 0
143 20241209 185400 373055500 112100 112100 112100 112100 0
144 20241209 185300 373055500 112100 112100 112100 112100 0
145 20241209 185200 373055500 112100 112100 112100 112100 0
146 20241209 185100 373055500 112100 112100 112100 112100 0
147 20241209 185000 373055500 112100 112100 112100 112100 0
148 20241209 184900 373055500 112100 112100 112100 112100 0
149 20241209 184800 373055500 112100 112100 112100 112100 0
150 20241209 184700 373055500 112100 112100 112100 112100 0
151 20241209 184600 373055500 112100 112100 112100 112100 0
152 20241209 184500 373055500 112100 112100 112100 112100 43
153 20241209 184400 373055500 112100 112100 112100 112100 0
154 20241209 184300 373055500 112100 112100 112100 112100 0
155 20241209 184200 373055500 112100 112100 112100 112100 0
156 20241209 184100 373055500 112100 112100 112100 112100 0
157 20241209 184000 373055500 112100 112100 112100 112100 0
158 20241209 183900 373055500 112100 112100 112100 112100 0
159 20241209 183800 373055500 112100 112100 112100 112100 0
160 20241209 183700 373055500 112100 112100 112100 112100 0
161 20241209 183600 373055500 112100 112100 112100 112100 0
162 20241209 183500 373055500 112100 112100 112100 112100 0
163 20241209 183400 373055500 112100 112100 112100 112100 0
164 20241209 183300 373055500 112100 112100 112100 112100 0
165 20241209 183200 373055500 112100 112100 112100 112100 0
166 20241209 183100 373055500 112100 112100 112100 112100 0
167 20241209 183000 373055500 112100 112100 112100 112100 0
168 20241209 182900 373055500 112100 112100 112100 112100 0
169 20241209 182800 373055500 112100 112100 112100 112100 0
170 20241209 182700 373055500 112100 112100 112100 112100 0
171 20241209 182600 373055500 112100 112100 112100 112100 0
172 20241209 182500 373055500 112100 112100 112100 112100 0
173 20241209 182400 373055500 112100 112100 112100 112100 0
174 20241209 182300 373055500 112100 112100 112100 112100 0
175 20241209 182200 373055500 112100 112100 112100 112100 0
176 20241209 182100 373055500 112100 112100 112100 112100 0
177 20241209 182000 373055500 112100 112100 112100 112100 0
178 20241209 181900 373055500 112100 112100 112100 112100 0
179 20241209 181800 373055500 112100 112100 112100 112100 0
180 20241209 181700 373055500 112100 112100 112100 112100 0
181 20241209 181600 373055500 112100 112100 112100 112100 0
182 20241209 181500 373055500 112100 112100 112100 112100 43
183 20241209 181400 373055500 112100 112100 112100 112100 0
184 20241209 181300 373055500 112100 112100 112100 112100 0
185 20241209 181200 373055500 112100 112100 112100 112100 0
186 20241209 181100 373055500 112100 112100 112100 112100 0
187 20241209 181000 373055500 112100 112100 112100 112100 0
188 20241209 180900 373055500 112100 112100 112100 112100 0
189 20241209 180800 373055500 112100 112100 112100 112100 0
190 20241209 180700 373055500 112100 112100 112100 112100 0
191 20241209 180600 373055500 112100 112100 112100 112100 0
192 20241209 180500 373055500 112100 112100 112100 112100 0
193 20241209 180400 373055500 112100 112100 112100 112100 0
194 20241209 180300 373055500 112100 112100 112100 112100 0
195 20241209 180200 373055500 112100 112100 112100 112100 0
196 20241209 180100 373055500 112100 112100 112100 112100 0
197 20241209 180000 373055500 112100 112100 112100 112100 0
198 20241209 175900 373055500 112100 112100 112100 112100 0
199 20241209 175800 373055500 112100 112100 112100 112100 0
200 20241209 175700 373055500 112100 112100 112100 112100 0
201 20241209 175600 373055500 112100 112100 112100 112100 0
202 20241209 175500 373055500 112100 112100 112100 112100 0
203 20241209 175400 373055500 112100 112100 112100 112100 0
204 20241209 175300 373055500 112100 112100 112100 112100 0
205 20241209 175200 373055500 112100 112100 112100 112100 0
206 20241209 175100 373055500 112100 112100 112100 112100 0
207 20241209 175000 373055500 112100 112100 112100 112100 0
208 20241209 174900 373055500 112100 112100 112100 112100 0
209 20241209 174800 373055500 112100 112100 112100 112100 0
210 20241209 174700 373055500 112100 112100 112100 112100 0
211 20241209 174600 373055500 112100 112100 112100 112100 0
212 20241209 174500 373055500 112100 112100 112100 112100 43
213 20241209 174400 373055500 112100 112100 112100 112100 0
214 20241209 174300 373055500 112100 112100 112100 112100 0
215 20241209 174200 373055500 112100 112100 112100 112100 0
216 20241209 174100 373055500 112100 112100 112100 112100 0
217 20241209 174000 373055500 112100 112100 112100 112100 0
218 20241209 173900 373055500 112100 112100 112100 112100 0
219 20241209 173800 373055500 112100 112100 112100 112100 0
220 20241209 173700 373055500 112100 112100 112100 112100 0
221 20241209 173600 373055500 112100 112100 112100 112100 0
222 20241209 173500 373055500 112100 112100 112100 112100 0
223 20241209 173400 373055500 112100 112100 112100 112100 0
224 20241209 173300 373055500 112100 112100 112100 112100 0
225 20241209 173200 373055500 112100 112100 112100 112100 0
226 20241209 173100 373055500 112100 112100 112100 112100 0
227 20241209 173000 373055500 112100 112100 112100 112100 0
228 20241209 172900 373055500 112100 112100 112100 112100 0
229 20241209 172800 373055500 112100 112100 112100 112100 0
230 20241209 172700 373055500 112100 112100 112100 112100 0
231 20241209 172600 373055500 112100 112100 112100 112100 0
232 20241209 172500 373055500 112100 112100 112100 112100 0
233 20241209 172400 373055500 112100 112100 112100 112100 0
234 20241209 172300 373055500 112100 112100 112100 112100 0
235 20241209 172200 373055500 112100 112100 112100 112100 0
236 20241209 172100 373055500 112100 112100 112100 112100 0
237 20241209 172000 373055500 112100 112100 112100 112100 0
238 20241209 171900 373055500 112100 112100 112100 112100 0
239 20241209 171800 373055500 112100 112100 112100 112100 0
240 20241209 171700 373055500 112100 112100 112100 112100 0
241 20241209 171600 373055500 112100 112100 112100 112100 0
242 20241209 171500 373055500 112100 112100 112100 112100 43
243 20241209 171400 373055500 112100 112100 112100 112100 0
244 20241209 171300 373055500 112100 112100 112100 112100 0
245 20241209 171200 373055500 112100 112100 112100 112100 0
246 20241209 171100 373055500 112100 112100 112100 112100 0
247 20241209 171000 373055500 112100 112100 112100 112100 0
248 20241209 170900 373055500 112100 112100 112100 112100 0
249 20241209 170800 373055500 112100 112100 112100 112100 0
250 20241209 170700 373055500 112100 112100 112100 112100 0
251 20241209 170600 373055500 112100 112100 112100 112100 0
252 20241209 170500 373055500 112100 112100 112100 112100 0
253 20241209 170400 373055500 112100 112100 112100 112100 0
254 20241209 170300 373055500 112100 112100 112100 112100 0
255 20241209 170200 373055500 112100 112100 112100 112100 0
256 20241209 170100 373055500 112100 112100 112100 112100 0
257 20241209 170000 373055500 112100 112100 112100 112100 0
258 20241209 165900 373055500 112100 112100 112100 112100 0
259 20241209 165800 373055500 112100 112100 112100 112100 0
260 20241209 165700 373055500 112100 112100 112100 112100 0
261 20241209 165600 373055500 112100 112100 112100 112100 0
262 20241209 165500 373055500 112100 112100 112100 112100 0
263 20241209 165400 373055500 112100 112100 112100 112100 0
264 20241209 165300 373055500 112100 112100 112100 112100 0
265 20241209 165200 373055500 112100 112100 112100 112100 0
266 20241209 165100 373055500 112100 112100 112100 112100 0
267 20241209 165000 373055500 112100 112100 112100 112100 0
268 20241209 164900 373055500 112100 112100 112100 112100 0
269 20241209 164800 373055500 112100 112100 112100 112100 0
270 20241209 164700 373055500 112100 112100 112100 112100 0
271 20241209 164600 373055500 112100 112100 112100 112100 0
272 20241209 164500 373055500 112100 112100 112100 112100 43
273 20241209 164400 373055500 112100 112100 112100 112100 0
274 20241209 164300 373055500 112100 112100 112100 112100 0
275 20241209 164200 373055500 112100 112100 112100 112100 0
276 20241209 164100 373055500 112100 112100 112100 112100 0
277 20241209 164000 373055500 112100 112100 112100 112100 0
278 20241209 163900 373055500 112100 112100 112100 112100 0
279 20241209 163800 373055500 112100 112100 112100 112100 0
280 20241209 163700 373055500 112100 112100 112100 112100 0
281 20241209 163600 373055500 112100 112100 112100 112100 0
282 20241209 163500 373055500 112100 112100 112100 112100 0
283 20241209 163400 373055500 112100 112100 112100 112100 0
284 20241209 163300 373055500 112100 112100 112100 112100 0
285 20241209 163200 373055500 112100 112100 112100 112100 0
286 20241209 163100 373055500 112100 112100 112100 112100 0
287 20241209 163000 373055500 112100 112100 112100 112100 0
288 20241209 162900 373055500 112100 112100 112100 112100 0
289 20241209 162800 373055500 112100 112100 112100 112100 0
290 20241209 162700 373055500 112100 112100 112100 112100 0
291 20241209 162600 373055500 112100 112100 112100 112100 0
292 20241209 162500 373055500 112100 112100 112100 112100 0
293 20241209 162400 373055500 112100 112100 112100 112100 0
294 20241209 162300 373055500 112100 112100 112100 112100 0
295 20241209 162200 373055500 112100 112100 112100 112100 0
296 20241209 162100 373055500 112100 112100 112100 112100 0
297 20241209 162000 373055500 112100 112100 112100 112100 0
298 20241209 161900 373055500 112100 112100 112100 112100 0
299 20241209 161800 373055500 112100 112100 112100 112100 0
300 20241209 161700 373055500 112100 112100 112100 112100 0
301 20241209 161600 373055500 112100 112100 112100 112100 0
302 20241209 161500 373055500 112100 112100 112100 112100 43
303 20241209 161400 373055500 112100 112100 112100 112100 0
304 20241209 161300 373055500 112100 112100 112100 112100 0
305 20241209 161200 373055500 112100 112100 112100 112100 0
306 20241209 161100 373055500 112100 112100 112100 112100 0
307 20241209 161000 373055500 112100 112100 112100 112100 0
308 20241209 160900 373055500 112100 112100 112100 112100 0
309 20241209 160800 373055500 112100 112100 112100 112100 0
310 20241209 160700 373055500 112100 112100 112100 112100 0
311 20241209 160600 373055500 112100 112100 112100 112100 0
312 20241209 160500 373055500 112100 112100 112100 112100 0
313 20241209 160400 373055500 112100 112100 112100 112100 0
314 20241209 160300 373055500 112100 112100 112100 112100 0
315 20241209 160200 373055500 112100 112100 112100 112100 0
316 20241209 160100 373055500 112100 112100 112100 112100 0
317 20241209 160000 373055500 112100 112100 112100 112100 0
318 20241209 155900 373055500 112100 112100 112100 112100 0
319 20241209 155800 373055500 112100 112100 112100 112100 0
320 20241209 155700 373055500 112100 112100 112100 112100 0
321 20241209 155600 373055500 112100 112100 112100 112100 0
322 20241209 155500 373055500 112100 112100 112100 112100 0
323 20241209 155400 373055500 112100 112100 112100 112100 0
324 20241209 155300 373055500 112100 112100 112100 112100 0
325 20241209 155200 373055500 112100 112100 112100 112100 0
326 20241209 155100 373055500 112100 112100 112100 112100 0
327 20241209 155000 373055500 112100 112100 112100 112100 0
328 20241209 154900 373055500 112100 112100 112100 112100 0
329 20241209 154800 373055500 112100 112100 112100 112100 0
330 20241209 154700 373055500 112100 112100 112100 112100 0
331 20241209 154600 373055500 112100 112100 112100 112100 0
332 20241209 154500 373055500 112100 112100 112100 112100 43
333 20241209 154400 373055500 112100 112100 112100 112100 0
334 20241209 154300 373055500 112100 112100 112100 112100 0
335 20241209 154200 373055500 112100 112100 112100 112100 0
336 20241209 154100 373055500 112100 112100 112100 112100 0
337 20241209 154000 373055500 112100 112100 112100 112100 0
338 20241209 153900 373055500 112100 112100 112100 112100 0
339 20241209 153800 373055500 112100 112100 112100 112100 0
340 20241209 153700 373055500 112100 112100 112100 112100 0
341 20241209 153600 373055500 112100 112100 112100 112100 0
342 20241209 153500 373055500 112100 112100 112100 112100 0
343 20241209 153400 373055500 112100 112100 112100 112100 0
344 20241209 153300 373055500 112100 112100 112100 112100 0
345 20241209 153200 373055500 112100 112100 112100 112100 0
346 20241209 153100 373055500 112100 112100 112100 112100 0
347 20241209 153000 373055500 112100 112100 112100 112100 43
348 20241209 152900 368235200 111600 111600 111600 111600 0
349 20241209 152800 368235200 111600 111600 111600 111600 0
350 20241209 152700 368235200 111600 111600 111600 111600 0
351 20241209 152600 368235200 111600 111600 111600 111600 0
352 20241209 152500 368235200 111600 111600 111600 111600 0
353 20241209 152400 368235200 111600 111600 111600 111600 0
354 20241209 152300 368235200 111600 111600 111600 111600 0
355 20241209 152200 368235200 111600 111600 111600 111600 0
356 20241209 152100 368235200 111600 111600 111600 111600 0
357 20241209 152000 368235200 111600 111600 111600 111600 0
358 20241209 151900 368235200 111600 111600 111600 111500 30
359 20241209 151800 364889600 112300 112300 112300 112300 4
360 20241209 151700 364440400 112300 111600 112300 111600 37
361 20241209 151600 360308700 111700 111700 111700 111700 0
362 20241209 151500 360308700 111700 111800 111800 111700 38
363 20241209 151400 356063200 111800 111800 111800 111800 2
364 20241209 151300 355839600 111700 111700 111700 111700 20
365 20241209 151200 353605600 111700 111700 111700 111700 7
366 20241209 151100 352823700 111800 111800 111800 111800 0
367 20241209 151000 352823700 111800 111800 111800 111800 31
368 20241209 150900 349357900 111900 111900 111900 111900 0
369 20241209 150800 349357900 111900 111900 111900 111900 0
370 20241209 150700 349357900 111900 111900 111900 111900 14
371 20241209 150600 347791300 111700 111700 111700 111700 0
372 20241209 150500 347791300 111700 111700 111700 111700 0
373 20241209 150400 347791300 111700 111700 111700 111700 8
374 20241209 150300 346897700 111700 111700 111700 111700 2
375 20241209 150200 346674300 111600 111600 111600 111600 30
376 20241209 150100 343326300 111600 111600 111600 111600 9
377 20241209 150000 342321900 111600 111600 111600 111600 7
378 20241209 145900 341540700 111600 111600 111600 111600 10
379 20241209 145800 340424700 111600 111600 111600 111600 0
380 20241209 145700 340424700 111600 111600 111600 111500 59
381 20241209 145600 333841300 111600 111600 111600 111600 17
382 20241209 145500 331944100 111600 111600 111600 111600 2
383 20241209 145400 331720900 111700 111700 111700 111700 4
384 20241209 145300 331274100 111700 111700 111700 111700 1
385 20241209 145200 331162400 111700 111700 111700 111700 0
386 20241209 145100 331162400 111700 111700 111700 111700 0
387 20241209 145000 331162400 111700 111700 111700 111700 0
388 20241209 144900 331162400 111700 111700 111700 111700 0
389 20241209 144800 331162400 111700 111700 111700 111700 0
390 20241209 144700 331162400 111700 111700 111700 111700 0
391 20241209 144600 331162400 111700 111700 111700 111700 5
392 20241209 144500 330603900 111600 111700 111700 111600 4
393 20241209 144400 330157300 111700 111700 111700 111700 7
394 20241209 144300 329375400 111700 111600 111700 111600 2
395 20241209 144200 329152100 111600 111500 111600 111500 2
396 20241209 144100 328929000 111400 111400 111400 111400 1
397 20241209 144000 328817600 111300 111300 111300 111300 0
398 20241209 143900 328817600 111300 111300 111300 111300 0
399 20241209 143800 328817600 111300 111300 111300 111300 20
400 20241209 143700 326591600 111100 111100 111100 111100 0
401 20241209 143600 326591600 111100 112000 112000 111100 352
402 20241209 143500 287378400 112100 112100 112100 112100 0
403 20241209 143400 287378400 112100 112100 112100 112100 0
404 20241209 143300 287378400 112100 112100 112100 112100 0
405 20241209 143200 287378400 112100 112100 112100 112100 1
406 20241209 143100 287266300 112300 112300 112300 112300 0
407 20241209 143000 287266300 112300 112300 112300 112300 0
408 20241209 142900 287266300 112300 112300 112300 112300 0
409 20241209 142800 287266300 112300 112300 112300 112300 0
410 20241209 142700 287266300 112300 112300 112300 112300 5
411 20241209 142600 286704800 112200 112200 112200 112200 0
412 20241209 142500 286704800 112200 112200 112200 112200 10
413 20241209 142400 285582800 112000 112000 112000 112000 0
414 20241209 142300 285582800 112000 112000 112000 112000 0
415 20241209 142200 285582800 112000 112000 112000 112000 0
416 20241209 142100 285582800 112000 112000 112000 112000 0
417 20241209 142000 285582800 112000 112000 112000 112000 58
418 20241209 141900 279086800 111900 111900 111900 111900 0
419 20241209 141800 279086800 111900 111900 111900 111900 0
420 20241209 141700 279086800 111900 111900 111900 111900 0
421 20241209 141600 279086800 111900 111900 111900 111900 0
422 20241209 141500 279086800 111900 111900 111900 111900 0
423 20241209 141400 279086800 111900 112000 112000 111900 2
424 20241209 141300 278862900 112000 112000 112000 112000 0
425 20241209 141200 278862900 112000 112000 112000 112000 0
426 20241209 141100 278862900 112000 111800 112000 111800 2
427 20241209 141000 278639100 112000 112000 112000 112000 1
428 20241209 140900 278527100 112000 112000 112000 112000 0
429 20241209 140800 278527100 112000 111900 112000 111900 35
430 20241209 140700 274608900 111800 111800 111800 111800 0
431 20241209 140600 274608900 111800 111800 111800 111800 1
432 20241209 140500 274497100 111800 111800 111800 111800 0
433 20241209 140400 274497100 111800 111800 111800 111800 0
434 20241209 140300 274497100 111800 111800 111800 111800 0
435 20241209 140200 274497100 111800 111800 111800 111800 0
436 20241209 140100 274497100 111800 111800 111800 111800 0
437 20241209 140000 274497100 111800 111800 111800 111800 0
438 20241209 135900 274497100 111800 111800 111800 111800 1
439 20241209 135800 274385300 111800 111800 111800 111800 1
440 20241209 135700 274273500 111700 111700 111700 111700 1
441 20241209 135600 274161800 111700 111700 111700 111700 0
442 20241209 135500 274161800 111700 111700 111700 111700 1
443 20241209 135400 274050100 111700 111700 111700 111700 0
444 20241209 135300 274050100 111700 111700 111700 111700 0
445 20241209 135200 274050100 111700 111700 111700 111700 0
446 20241209 135100 274050100 111700 111700 111700 111700 0
447 20241209 135000 274050100 111700 111700 111700 111700 0
448 20241209 134900 274050100 111700 111700 111700 111700 0
449 20241209 134800 274050100 111700 111800 111800 111700 78
450 20241209 134700 265335900 111900 111900 111900 111900 0
451 20241209 134600 265335900 111900 111900 111900 111900 0
452 20241209 134500 265335900 111900 112000 112000 111900 11
453 20241209 134400 264104400 112000 112000 112000 112000 4
454 20241209 134300 263656400 112000 112000 112000 112000 1
455 20241209 134200 263544400 112000 112000 112000 112000 3
456 20241209 134100 263208400 112000 112000 112000 112000 19
457 20241209 134000 261080400 112000 112000 112000 112000 1
458 20241209 133900 260968400 112000 111900 112000 111900 20
459 20241209 133800 258728600 111700 111700 111700 111700 0
460 20241209 133700 258728600 111700 111700 111700 111700 8
461 20241209 133600 257835000 111800 111800 111800 111800 35
462 20241209 133500 253922000 111900 111900 111900 111900 3
463 20241209 133400 253586300 111900 111900 111900 111900 0
464 20241209 133300 253586300 111900 111900 111900 111900 0
465 20241209 133200 253586300 111900 111900 111900 111900 1
466 20241209 133100 253474400 111900 112200 112200 111900 105
467 20241209 133000 241715100 112200 112200 112200 112200 0
468 20241209 132900 241715100 112200 112200 112200 112200 2
469 20241209 132800 241490700 112100 112100 112100 112100 0
470 20241209 132700 241490700 112100 112100 112100 112100 15
471 20241209 132600 239809200 112200 112200 112200 112200 20
472 20241209 132500 237565200 112200 112400 112400 112200 9
473 20241209 132400 236554500 112300 112300 112300 112300 3
474 20241209 132300 236217600 112400 112400 112400 112400 0
475 20241209 132200 236217600 112400 112400 112400 112400 5
476 20241209 132100 235655600 112200 112200 112200 112200 0
477 20241209 132000 235655600 112200 112200 112200 112200 0
478 20241209 131900 235655600 112200 112200 112200 112200 0
479 20241209 131800 235655600 112200 112200 112200 112200 2
480 20241209 131700 235431200 112200 112200 112200 112200 5
481 20241209 131600 234870200 112200 112200 112200 112200 0
482 20241209 131500 234870200 112200 112200 112200 112200 0
483 20241209 131400 234870200 112200 112200 112200 112200 0
484 20241209 131300 234870200 112200 112200 112200 112200 3
485 20241209 131200 234533600 112200 112400 112400 112200 72
486 20241209 131100 226448800 112700 112700 112700 112700 0
487 20241209 131000 226448800 112700 112700 112700 112700 0
488 20241209 130900 226448800 112700 112700 112700 112700 0
489 20241209 130800 226448800 112700 112700 112700 112700 0
490 20241209 130700 226448800 112700 112700 112700 112700 1
491 20241209 130600 226336100 112300 112500 112500 112300 28
492 20241209 130500 223190700 112500 112500 112500 112500 0
493 20241209 130400 223190700 112500 112600 112600 112500 3
494 20241209 130300 222853100 112700 112700 112700 112700 0
495 20241209 130200 222853100 112700 112700 112700 112700 1
496 20241209 130100 222740400 112700 112700 112700 112700 1
497 20241209 130000 222627700 112700 112700 112700 112700 1
498 20241209 125900 222515000 112600 112600 112600 112600 0
499 20241209 125800 222515000 112600 112600 112600 112600 2
500 20241209 125700 222289800 112500 112500 112500 112500 0
501 20241209 125600 222289800 112500 112500 112500 112500 0
502 20241209 125500 222289800 112500 112600 112600 112500 10
503 20241209 125400 221164300 112600 112600 112600 112600 2
504 20241209 125300 220939100 112600 112600 112600 112600 100
505 20241209 125200 209679100 112600 112600 112600 112600 2
506 20241209 125100 209453900 112700 112300 112700 112300 2
507 20241209 125000 209228900 112300 112300 112300 112300 0
508 20241209 124900 209228900 112300 112300 112300 112300 0
509 20241209 124800 209228900 112300 112300 112300 112300 0
510 20241209 124700 209228900 112300 112300 112300 112300 0
511 20241209 124600 209228900 112300 112300 112300 112300 0
512 20241209 124500 209228900 112300 112300 112300 112300 0
513 20241209 124400 209228900 112300 112300 112300 112300 0
514 20241209 124300 209228900 112300 112300 112300 112300 0
515 20241209 124200 209228900 112300 112300 112300 112300 0
516 20241209 124100 209228900 112300 112300 112300 112300 0
517 20241209 124000 209228900 112300 112300 112300 112300 0
518 20241209 123900 209228900 112300 112300 112300 112300 0
519 20241209 123800 209228900 112300 112300 112300 112300 0
520 20241209 123700 209228900 112300 112300 112300 112300 0
521 20241209 123600 209228900 112300 112300 112300 112300 0
522 20241209 123500 209228900 112300 112300 112300 112300 5
523 20241209 123400 208667400 112700 112700 112700 112700 0
524 20241209 123300 208667400 112700 112700 112700 112700 0
525 20241209 123200 208667400 112700 112700 112700 112700 1
526 20241209 123100 208554700 112700 112700 112700 112700 0
527 20241209 123000 208554700 112700 112700 112700 112700 0
528 20241209 122900 208554700 112700 112700 112700 112700 0
529 20241209 122800 208554700 112700 112700 112700 112700 8
530 20241209 122700 207653100 112300 112300 112300 112300 14
531 20241209 122600 206080900 112500 112500 112500 112500 0
532 20241209 122500 206080900 112500 112600 112600 112500 33
533 20241209 122400 202368200 112500 112500 112500 112500 0
534 20241209 122300 202368200 112500 112500 112500 112500 0
535 20241209 122200 202368200 112500 112500 112500 112500 0
536 20241209 122100 202368200 112500 112500 112500 112500 0
537 20241209 122000 202368200 112500 112500 112500 112500 0
538 20241209 121900 202368200 112500 112500 112500 112500 0
539 20241209 121800 202368200 112500 112500 112500 112500 0
540 20241209 121700 202368200 112500 112500 112500 112500 0
541 20241209 121600 202368200 112500 112700 112700 112500 80
542 20241209 121500 193362400 112700 112700 112700 112700 0
543 20241209 121400 193362400 112700 112700 112700 112700 2
544 20241209 121300 193137000 112700 112700 112700 112700 0
545 20241209 121200 193137000 112700 112700 112700 112700 95
546 20241209 121100 182430500 112600 112600 112600 112600 0
547 20241209 121000 182430500 112600 112600 112600 112600 0
548 20241209 120900 182430500 112600 112600 112600 112600 0
549 20241209 120800 182430500 112600 112600 112600 112600 1
550 20241209 120700 182317900 112600 112600 112600 112600 0
551 20241209 120600 182317900 112600 112600 112600 112600 0
552 20241209 120500 182317900 112600 112600 112600 112600 0
553 20241209 120400 182317900 112600 112600 112600 112600 0
554 20241209 120300 182317900 112600 112600 112600 112600 0
555 20241209 120200 182317900 112600 112600 112600 112600 0
556 20241209 120100 182317900 112600 112600 112600 112600 10
557 20241209 120000 181191900 112700 112700 112700 112700 0
558 20241209 115900 181191900 112700 112700 112700 112700 0
559 20241209 115800 181191900 112700 112700 112700 112700 6
560 20241209 115700 180515700 112700 112700 112700 112700 0
561 20241209 115600 180515700 112700 112800 112800 112700 8
562 20241209 115500 179613900 112700 112700 112700 112700 74
563 20241209 115400 171274100 112800 112800 112800 112800 11
564 20241209 115300 170033300 112800 112800 112800 112800 0
565 20241209 115200 170033300 112800 112800 112800 112800 0
566 20241209 115100 170033300 112800 112800 112800 112800 0
567 20241209 115000 170033300 112800 112800 112800 112800 0
568 20241209 114900 170033300 112800 112800 112800 112800 5
569 20241209 114800 169469300 113500 112800 113500 112800 22
570 20241209 114700 166980700 112800 112800 112800 112800 7
571 20241209 114600 166191100 112800 112700 112800 112700 10
572 20241209 114500 165063800 112700 112700 112700 112700 1
573 20241209 114400 164951100 112700 112700 112700 112700 10
574 20241209 114300 163824100 112700 112700 112700 112700 3
575 20241209 114200 163486000 112700 112700 112700 112700 0
576 20241209 114100 163486000 112700 112700 112700 112700 0
577 20241209 114000 163486000 112700 112700 112700 112700 15
578 20241209 113900 161795500 112700 112700 112700 112700 8
579 20241209 113800 160893900 112800 112800 112800 112800 0
580 20241209 113700 160893900 112800 112900 112900 112800 12
581 20241209 113600 159540000 112900 112900 112900 112900 7
582 20241209 113500 158749700 112900 112900 112900 112900 16
583 20241209 113400 156943300 112900 112900 112900 112900 3
584 20241209 113300 156604600 113000 113000 113000 113000 0
585 20241209 113200 156604600 113000 113000 113000 113000 0
586 20241209 113100 156604600 113000 113100 113100 113000 68
587 20241209 113000 148920200 113600 113600 113600 113600 0
588 20241209 112900 148920200 113600 113600 113600 113600 1
589 20241209 112800 148806600 113600 113600 113600 113600 0
590 20241209 112700 148806600 113600 113600 113600 113600 0
591 20241209 112600 148806600 113600 113600 113600 113600 0
592 20241209 112500 148806600 113600 113600 113600 113600 4
593 20241209 112400 148352200 113100 113100 113100 113100 28
594 20241209 112300 145185400 113700 113700 113700 113700 0
595 20241209 112200 145185400 113700 113700 113700 113700 1
596 20241209 112100 145071700 113700 113700 113700 113700 0
597 20241209 112000 145071700 113700 113700 113700 113700 0
598 20241209 111900 145071700 113700 113700 113700 113700 1
599 20241209 111800 144958000 113800 113800 113800 113800 0
600 20241209 111700 144958000 113800 113800 113800 113800 0
601 20241209 111600 144958000 113800 113800 113800 113800 1
602 20241209 111500 144844200 113800 113700 113800 113700 2
603 20241209 111400 144616700 113800 113800 113800 113800 0
604 20241209 111300 144616700 113800 113800 113800 113800 0
605 20241209 111200 144616700 113800 113800 113800 113800 0
606 20241209 111100 144616700 113800 113800 113800 113800 0
607 20241209 111000 144616700 113800 113800 113800 113800 0
608 20241209 110900 144616700 113800 113800 113800 113800 0
609 20241209 110800 144616700 113800 113700 113800 113700 3
610 20241209 110700 144275400 113000 113000 113000 113000 0
611 20241209 110600 144275400 113000 113000 113000 113000 0
612 20241209 110500 144275400 113000 113000 113000 113000 0
613 20241209 110400 144275400 113000 113200 113200 113000 15
614 20241209 110300 142579200 113800 113800 113800 113800 0
615 20241209 110200 142579200 113800 113800 113800 113800 1
616 20241209 110100 142465400 113800 113800 113800 113800 0
617 20241209 110000 142465400 113800 113800 113800 113800 13
618 20241209 105900 140986000 113800 113800 113800 113800 1
619 20241209 105800 140872200 113100 113500 113600 113100 62
620 20241209 105700 133846800 113500 113500 113500 113500 3
621 20241209 105600 133506300 113500 113500 113500 113500 0
622 20241209 105500 133506300 113500 113600 113600 113500 29
623 20241209 105400 130213100 113900 113900 113900 113900 0
624 20241209 105300 130213100 113900 113900 113900 113900 0
625 20241209 105200 130213100 113900 113900 113900 113900 5
626 20241209 105100 129643600 113900 113900 113900 113900 0
627 20241209 105000 129643600 113900 113900 113900 113900 15
628 20241209 104900 127935100 113900 113900 113900 113900 0
629 20241209 104800 127935100 113900 113800 113900 113800 8
630 20241209 104700 127024600 113800 113800 113800 113800 0
631 20241209 104600 127024600 113800 113800 113800 113800 8
632 20241209 104500 126114200 113800 113800 113800 113800 0
633 20241209 104400 126114200 113800 113800 113800 113800 0
634 20241209 104300 126114200 113800 113800 113800 113800 0
635 20241209 104200 126114200 113800 113800 113800 113800 0
636 20241209 104100 126114200 113800 113800 113800 113800 0
637 20241209 104000 126114200 113800 113800 113800 113800 0
638 20241209 103900 126114200 113800 113700 113800 113700 2
639 20241209 103800 125886700 113300 113300 113300 113300 0
640 20241209 103700 125886700 113300 113300 113300 113300 0
641 20241209 103600 125886700 113300 113300 113300 113300 0
642 20241209 103500 125886700 113300 113300 113300 113300 0
643 20241209 103400 125886700 113300 113300 113300 113300 0
644 20241209 103300 125886700 113300 113300 113300 113300 0
645 20241209 103200 125886700 113300 113400 113400 113300 30
646 20241209 103100 122487100 113500 113500 113500 113500 1
647 20241209 103000 122373600 113800 113800 113800 113800 0
648 20241209 102900 122373600 113800 113800 113800 113800 1
649 20241209 102800 122259800 113600 113600 113600 113600 10
650 20241209 102700 121123800 113700 113700 113700 113700 0
651 20241209 102600 121123800 113700 113700 113700 113700 10
652 20241209 102500 119986800 113700 113700 113700 113700 4
653 20241209 102400 119532000 113700 113700 113700 113700 0
654 20241209 102300 119532000 113700 113700 113700 113700 0
655 20241209 102200 119532000 113700 113700 113700 113700 0
656 20241209 102100 119532000 113700 113700 113700 113700 0
657 20241209 102000 119532000 113700 113700 113700 113700 1
658 20241209 101900 119418300 113700 113700 113700 113700 1
659 20241209 101800 119304600 113300 113500 113500 113300 26
660 20241209 101700 116356100 113300 113300 113300 113300 0
661 20241209 101600 116356100 113300 113300 113300 113300 0
662 20241209 101500 116356100 113300 113200 113300 113200 6
663 20241209 101400 115676700 113200 113200 113200 113200 1
664 20241209 101300 115563500 113200 113200 113200 113200 0
665 20241209 101200 115563500 113200 113200 113200 113200 5
666 20241209 101100 114997500 113100 113100 113100 113100 1
667 20241209 101000 114884400 113100 113100 113100 113100 0
668 20241209 100900 114884400 113100 113100 113100 113100 0
669 20241209 100800 114884400 113100 113100 113100 113100 0
670 20241209 100700 114884400 113100 113100 113100 113100 1
671 20241209 100600 114771300 113200 113200 113200 113200 0
672 20241209 100500 114771300 113200 113200 113200 113200 1
673 20241209 100400 114658100 113100 113100 113100 113100 0
674 20241209 100300 114658100 113100 113100 113100 113100 5
675 20241209 100200 114092600 113100 113100 113100 113100 2
676 20241209 100100 113866400 113100 113100 113100 113100 10
677 20241209 100000 112735400 113300 113300 113300 113300 0
678 20241209 095900 112735400 113300 113300 113300 113300 1
679 20241209 095800 112622100 113300 113300 113300 113300 2
680 20241209 095700 112395500 113000 113000 113000 113000 22
681 20241209 095600 109909500 113000 113000 113000 113000 1
682 20241209 095500 109796500 112900 112900 112900 112900 2
683 20241209 095400 109570700 112900 112900 112900 112900 1
684 20241209 095300 109457800 112800 112900 112900 112800 3
685 20241209 095200 109119300 112900 112900 112900 112900 0
686 20241209 095100 109119300 112900 112900 112900 112900 3
687 20241209 095000 108780600 112900 113000 113000 112900 2
688 20241209 094900 108554700 113200 113200 113200 113200 0
689 20241209 094800 108554700 113200 113200 113200 113200 1
690 20241209 094700 108441500 113000 113000 113000 113000 0
691 20241209 094600 108441500 113000 112700 113000 112700 7
692 20241209 094500 107652100 112400 112400 112700 112400 21
693 20241209 094400 105286000 112400 112400 112400 112400 0
694 20241209 094300 105286000 112400 112700 112800 111200 89
695 20241209 094200 95336300 112000 111800 112400 111200 207
696 20241209 094100 72229900 113700 113500 113700 111000 234
697 20241209 094000 45898500 113500 113500 113500 113500 3
698 20241209 093900 45558000 113700 113700 113700 113700 2
699 20241209 093800 45330600 113900 113900 113900 113900 0
700 20241209 093700 45330600 113900 113400 113900 113400 15
701 20241209 093600 43628600 113300 113300 113300 113300 0
702 20241209 093500 43628600 113300 113300 113300 113300 0
703 20241209 093400 43628600 113300 113300 113300 113300 0
704 20241209 093300 43628600 113300 113300 113300 113300 0
705 20241209 093200 43628600 113300 113300 113300 113300 0
706 20241209 093100 43628600 113300 113300 113300 113300 0
707 20241209 093000 43628600 113300 113300 113300 113300 5
708 20241209 092900 43062100 114400 113500 114400 113200 11
709 20241209 092800 41814600 113500 113600 113600 113500 28
710 20241209 092700 38634900 113600 113600 113600 113600 1
711 20241209 092600 38521300 114800 114800 114800 114800 0
712 20241209 092500 38521300 114800 113500 114800 113200 33
713 20241209 092400 34773500 113500 114000 114000 113500 35
714 20241209 092300 30792800 114000 114100 114100 114000 5
715 20241209 092200 30222700 114000 114000 114000 114000 0
716 20241209 092100 30222700 114000 114000 114000 114000 0
717 20241209 092000 30222700 114000 114000 114000 114000 30
718 20241209 091900 26802700 114000 114000 114000 114000 0
719 20241209 091800 26802700 114000 114000 114000 114000 0
720 20241209 091700 26802700 114000 114000 114000 114000 0
721 20241209 091600 26802700 114000 114000 114000 114000 0
722 20241209 091500 26802700 114000 114000 114000 114000 8
723 20241209 091400 25890700 113600 113600 113600 113600 1
724 20241209 091300 25777100 115500 115500 115500 115500 0
725 20241209 091200 25777100 115500 115000 115500 113400 33
726 20241209 091100 22013700 115300 115500 115500 115300 20
727 20241209 091000 19705700 115900 113500 115900 113400 16
728 20241209 090900 17867600 115000 115000 115000 115000 1
729 20241209 090800 17752600 116200 116200 116200 116200 0
730 20241209 090700 17752600 116200 116200 116200 116200 0
731 20241209 090600 17752600 116200 116200 116200 116200 1
732 20241209 090500 17636400 113400 113400 113400 113400 1
733 20241209 090400 17523000 116300 116300 116300 116300 15
734 20241209 090300 15778500 116300 116300 116300 116300 0
735 20241209 090200 15778500 116300 116300 116300 116300 0
736 20241209 090100 15778500 116300 113000 117300 112000 69
737 20241209 090000 7789300 116400 112000 116400 112000 69