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

742
326030/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,742 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212000,21228902400,96900,96900,96900,96900,8645
20241209,211900,21228902400,96900,96900,96900,96900,0
20241209,211800,21228902400,96900,96900,96900,96900,0
20241209,211700,21228902400,96900,96900,96900,96900,0
20241209,211600,21228902400,96900,96900,96900,96900,0
20241209,211500,21228902400,96900,96900,96900,96900,0
20241209,211400,21228902400,96900,96900,96900,96900,0
20241209,211300,21228902400,96900,96900,96900,96900,0
20241209,211200,21228902400,96900,96900,96900,96900,0
20241209,211100,21228902400,96900,96900,96900,96900,0
20241209,211000,21228902400,96900,96900,96900,96900,0
20241209,210900,21228902400,96900,96900,96900,96900,0
20241209,210800,21228902400,96900,96900,96900,96900,0
20241209,210700,21228902400,96900,96900,96900,96900,0
20241209,210600,21228902400,96900,96900,96900,96900,0
20241209,210500,21228902400,96900,96900,96900,96900,0
20241209,210400,21228902400,96900,96900,96900,96900,0
20241209,210300,21228902400,96900,96900,96900,96900,0
20241209,210200,21228902400,96900,96900,96900,96900,0
20241209,210100,21228902400,96900,96900,96900,96900,0
20241209,210000,21228902400,96900,96900,96900,96900,0
20241209,205900,21228902400,96900,96900,96900,96900,0
20241209,205800,21228902400,96900,96900,96900,96900,0
20241209,205700,21228902400,96900,96900,96900,96900,0
20241209,205600,21228902400,96900,96900,96900,96900,0
20241209,205500,21228902400,96900,96900,96900,96900,0
20241209,205400,21228902400,96900,96900,96900,96900,0
20241209,205300,21228902400,96900,96900,96900,96900,0
20241209,205200,21228902400,96900,96900,96900,96900,0
20241209,205100,21228902400,96900,96900,96900,96900,0
20241209,205000,21228902400,96900,96900,96900,96900,8645
20241209,204900,21228902400,96900,96900,96900,96900,0
20241209,204800,21228902400,96900,96900,96900,96900,0
20241209,204700,21228902400,96900,96900,96900,96900,0
20241209,204600,21228902400,96900,96900,96900,96900,0
20241209,204500,21228902400,96900,96900,96900,96900,0
20241209,204400,21228902400,96900,96900,96900,96900,0
20241209,204300,21228902400,96900,96900,96900,96900,0
20241209,204200,21228902400,96900,96900,96900,96900,0
20241209,204100,21228902400,96900,96900,96900,96900,0
20241209,204000,21228902400,96900,96900,96900,96900,0
20241209,203900,21228902400,96900,96900,96900,96900,0
20241209,203800,21228902400,96900,96900,96900,96900,0
20241209,203700,21228902400,96900,96900,96900,96900,0
20241209,203600,21228902400,96900,96900,96900,96900,0
20241209,203500,21228902400,96900,96900,96900,96900,0
20241209,203400,21228902400,96900,96900,96900,96900,0
20241209,203300,21228902400,96900,96900,96900,96900,0
20241209,203200,21228902400,96900,96900,96900,96900,0
20241209,203100,21228902400,96900,96900,96900,96900,0
20241209,203000,21228902400,96900,96900,96900,96900,0
20241209,202900,21228902400,96900,96900,96900,96900,0
20241209,202800,21228902400,96900,96900,96900,96900,0
20241209,202700,21228902400,96900,96900,96900,96900,0
20241209,202600,21228902400,96900,96900,96900,96900,0
20241209,202500,21228902400,96900,96900,96900,96900,0
20241209,202400,21228902400,96900,96900,96900,96900,0
20241209,202300,21228902400,96900,96900,96900,96900,0
20241209,202200,21228902400,96900,96900,96900,96900,0
20241209,202100,21228902400,96900,96900,96900,96900,0
20241209,202000,21228902400,96900,96900,96900,96900,8645
20241209,201900,21228902400,96900,96900,96900,96900,0
20241209,201800,21228902400,96900,96900,96900,96900,0
20241209,201700,21228902400,96900,96900,96900,96900,0
20241209,201600,21228902400,96900,96900,96900,96900,0
20241209,201500,21228902400,96900,96900,96900,96900,0
20241209,201400,21228902400,96900,96900,96900,96900,0
20241209,201300,21228902400,96900,96900,96900,96900,0
20241209,201200,21228902400,96900,96900,96900,96900,0
20241209,201100,21228902400,96900,96900,96900,96900,0
20241209,201000,21228902400,96900,96900,96900,96900,0
20241209,200900,21228902400,96900,96900,96900,96900,0
20241209,200800,21228902400,96900,96900,96900,96900,0
20241209,200700,21228902400,96900,96900,96900,96900,0
20241209,200600,21228902400,96900,96900,96900,96900,0
20241209,200500,21228902400,96900,96900,96900,96900,0
20241209,200400,21228902400,96900,96900,96900,96900,0
20241209,200300,21228902400,96900,96900,96900,96900,0
20241209,200200,21228902400,96900,96900,96900,96900,0
20241209,200100,21228902400,96900,96900,96900,96900,0
20241209,200000,21228902400,96900,96900,96900,96900,0
20241209,195900,21228902400,96900,96900,96900,96900,0
20241209,195800,21228902400,96900,96900,96900,96900,0
20241209,195700,21228902400,96900,96900,96900,96900,0
20241209,195600,21228902400,96900,96900,96900,96900,0
20241209,195500,21228902400,96900,96900,96900,96900,0
20241209,195400,21228902400,96900,96900,96900,96900,0
20241209,195300,21228902400,96900,96900,96900,96900,0
20241209,195200,21228902400,96900,96900,96900,96900,0
20241209,195100,21228902400,96900,96900,96900,96900,0
20241209,195000,21228902400,96900,96900,96900,96900,8645
20241209,194900,21228902400,96900,96900,96900,96900,0
20241209,194800,21228902400,96900,96900,96900,96900,0
20241209,194700,21228902400,96900,96900,96900,96900,0
20241209,194600,21228902400,96900,96900,96900,96900,0
20241209,194500,21228902400,96900,96900,96900,96900,0
20241209,194400,21228902400,96900,96900,96900,96900,0
20241209,194300,21228902400,96900,96900,96900,96900,0
20241209,194200,21228902400,96900,96900,96900,96900,0
20241209,194100,21228902400,96900,96900,96900,96900,0
20241209,194000,21228902400,96900,96900,96900,96900,0
20241209,193900,21228902400,96900,96900,96900,96900,0
20241209,193800,21228902400,96900,96900,96900,96900,0
20241209,193700,21228902400,96900,96900,96900,96900,0
20241209,193600,21228902400,96900,96900,96900,96900,0
20241209,193500,21228902400,96900,96900,96900,96900,0
20241209,193400,21228902400,96900,96900,96900,96900,0
20241209,193300,21228902400,96900,96900,96900,96900,0
20241209,193200,21228902400,96900,96900,96900,96900,0
20241209,193100,21228902400,96900,96900,96900,96900,0
20241209,193000,21228902400,96900,96900,96900,96900,0
20241209,192900,21228902400,96900,96900,96900,96900,0
20241209,192800,21228902400,96900,96900,96900,96900,0
20241209,192700,21228902400,96900,96900,96900,96900,0
20241209,192600,21228902400,96900,96900,96900,96900,0
20241209,192500,21228902400,96900,96900,96900,96900,0
20241209,192400,21228902400,96900,96900,96900,96900,0
20241209,192300,21228902400,96900,96900,96900,96900,0
20241209,192200,21228902400,96900,96900,96900,96900,0
20241209,192100,21228902400,96900,96900,96900,96900,0
20241209,192000,21228902400,96900,96900,96900,96900,8645
20241209,191900,21228902400,96900,96900,96900,96900,0
20241209,191800,21228902400,96900,96900,96900,96900,0
20241209,191700,21228902400,96900,96900,96900,96900,0
20241209,191600,21228902400,96900,96900,96900,96900,0
20241209,191500,21228902400,96900,96900,96900,96900,0
20241209,191400,21228902400,96900,96900,96900,96900,0
20241209,191300,21228902400,96900,96900,96900,96900,0
20241209,191200,21228902400,96900,96900,96900,96900,0
20241209,191100,21228902400,96900,96900,96900,96900,0
20241209,191000,21228902400,96900,96900,96900,96900,0
20241209,190900,21228902400,96900,96900,96900,96900,0
20241209,190800,21228902400,96900,96900,96900,96900,0
20241209,190700,21228902400,96900,96900,96900,96900,0
20241209,190600,21228902400,96900,96900,96900,96900,0
20241209,190500,21228902400,96900,96900,96900,96900,0
20241209,190400,21228902400,96900,96900,96900,96900,0
20241209,190300,21228902400,96900,96900,96900,96900,0
20241209,190200,21228902400,96900,96900,96900,96900,0
20241209,190100,21228902400,96900,96900,96900,96900,0
20241209,190000,21228902400,96900,96900,96900,96900,0
20241209,185900,21228902400,96900,96900,96900,96900,0
20241209,185800,21228902400,96900,96900,96900,96900,0
20241209,185700,21228902400,96900,96900,96900,96900,0
20241209,185600,21228902400,96900,96900,96900,96900,0
20241209,185500,21228902400,96900,96900,96900,96900,0
20241209,185400,21228902400,96900,96900,96900,96900,0
20241209,185300,21228902400,96900,96900,96900,96900,0
20241209,185200,21228902400,96900,96900,96900,96900,0
20241209,185100,21228902400,96900,96900,96900,96900,0
20241209,185000,21228902400,96900,96900,96900,96900,8645
20241209,184900,21228902400,96900,96900,96900,96900,0
20241209,184800,21228902400,96900,96900,96900,96900,0
20241209,184700,21228902400,96900,96900,96900,96900,0
20241209,184600,21228902400,96900,96900,96900,96900,0
20241209,184500,21228902400,96900,96900,96900,96900,0
20241209,184400,21228902400,96900,96900,96900,96900,0
20241209,184300,21228902400,96900,96900,96900,96900,0
20241209,184200,21228902400,96900,96900,96900,96900,0
20241209,184100,21228902400,96900,96900,96900,96900,0
20241209,184000,21228902400,96900,96900,96900,96900,0
20241209,183900,21228902400,96900,96900,96900,96900,0
20241209,183800,21228902400,96900,96900,96900,96900,0
20241209,183700,21228902400,96900,96900,96900,96900,0
20241209,183600,21228902400,96900,96900,96900,96900,0
20241209,183500,21228902400,96900,96900,96900,96900,0
20241209,183400,21228902400,96900,96900,96900,96900,0
20241209,183300,21228902400,96900,96900,96900,96900,0
20241209,183200,21228902400,96900,96900,96900,96900,0
20241209,183100,21228902400,96900,96900,96900,96900,0
20241209,183000,21228902400,96900,96900,96900,96900,0
20241209,182900,21228902400,96900,96900,96900,96900,0
20241209,182800,21228902400,96900,96900,96900,96900,0
20241209,182700,21228902400,96900,96900,96900,96900,0
20241209,182600,21228902400,96900,96900,96900,96900,0
20241209,182500,21228902400,96900,96900,96900,96900,0
20241209,182400,21228902400,96900,96900,96900,96900,0
20241209,182300,21228902400,96900,96900,96900,96900,0
20241209,182200,21228902400,96900,96900,96900,96900,0
20241209,182100,21228902400,96900,96900,96900,96900,0
20241209,182000,21228902400,96900,96900,96900,96900,8645
20241209,181900,21228902400,96900,96900,96900,96900,0
20241209,181800,21228902400,96900,96900,96900,96900,0
20241209,181700,21228902400,96900,96900,96900,96900,0
20241209,181600,21228902400,96900,96900,96900,96900,0
20241209,181500,21228902400,96900,96900,96900,96900,0
20241209,181400,21228902400,96900,96900,96900,96900,0
20241209,181300,21228902400,96900,96900,96900,96900,0
20241209,181200,21228902400,96900,96900,96900,96900,0
20241209,181100,21228902400,96900,96900,96900,96900,0
20241209,181000,21228902400,96900,96900,96900,96900,0
20241209,180900,21228902400,96900,96900,96900,96900,0
20241209,180800,21228902400,96900,96900,96900,96900,0
20241209,180700,21228902400,96900,96900,96900,96900,0
20241209,180600,21228902400,96900,96900,96900,96900,0
20241209,180500,21228902400,96900,96900,96900,96900,0
20241209,180400,21228902400,96900,96900,96900,96900,0
20241209,180300,21228902400,96900,96900,96900,96900,0
20241209,180200,21228902400,96900,96900,96900,96900,0
20241209,180100,21228902400,96900,96900,96900,96900,0
20241209,180000,21228902400,96900,96900,96900,96900,0
20241209,175900,21228902400,96900,96900,96900,96900,0
20241209,175800,21228902400,96900,96900,96900,96900,0
20241209,175700,21228902400,96900,96900,96900,96900,0
20241209,175600,21228902400,96900,96900,96900,96900,0
20241209,175500,21228902400,96900,96900,96900,96900,0
20241209,175400,21228902400,96900,96900,96900,96900,0
20241209,175300,21228902400,96900,96900,96900,96900,0
20241209,175200,21228902400,96900,96900,96900,96900,0
20241209,175100,21228902400,96900,96900,96900,96900,0
20241209,175000,21228902400,96900,96900,96900,96900,8645
20241209,174900,21228902400,96900,96900,96900,96900,0
20241209,174800,21228902400,96900,96900,96900,96900,0
20241209,174700,21228902400,96900,96900,96900,96900,0
20241209,174600,21228902400,96900,96900,96900,96900,0
20241209,174500,21228902400,96900,96900,96900,96900,0
20241209,174400,21228902400,96900,96900,96900,96900,0
20241209,174300,21228902400,96900,96900,96900,96900,0
20241209,174200,21228902400,96900,96900,96900,96900,0
20241209,174100,21228902400,96900,96900,96900,96900,0
20241209,174000,21228902400,96900,96900,96900,96900,0
20241209,173900,21228902400,96900,96900,96900,96900,0
20241209,173800,21228902400,96900,96900,96900,96900,0
20241209,173700,21228902400,96900,96900,96900,96900,0
20241209,173600,21228902400,96900,96900,96900,96900,0
20241209,173500,21228902400,96900,96900,96900,96900,0
20241209,173400,21228902400,96900,96900,96900,96900,0
20241209,173300,21228902400,96900,96900,96900,96900,0
20241209,173200,21228902400,96900,96900,96900,96900,0
20241209,173100,21228902400,96900,96900,96900,96900,0
20241209,173000,21228902400,96900,96900,96900,96900,0
20241209,172900,21228902400,96900,96900,96900,96900,0
20241209,172800,21228902400,96900,96900,96900,96900,0
20241209,172700,21228902400,96900,96900,96900,96900,0
20241209,172600,21228902400,96900,96900,96900,96900,0
20241209,172500,21228902400,96900,96900,96900,96900,0
20241209,172400,21228902400,96900,96900,96900,96900,0
20241209,172300,21228902400,96900,96900,96900,96900,0
20241209,172200,21228902400,96900,96900,96900,96900,0
20241209,172100,21228902400,96900,96900,96900,96900,0
20241209,172000,21228902400,96900,96900,96900,96900,8645
20241209,171900,21228902400,96900,96900,96900,96900,0
20241209,171800,21228902400,96900,96900,96900,96900,0
20241209,171700,21228902400,96900,96900,96900,96900,0
20241209,171600,21228902400,96900,96900,96900,96900,0
20241209,171500,21228902400,96900,96900,96900,96900,0
20241209,171400,21228902400,96900,96900,96900,96900,0
20241209,171300,21228902400,96900,96900,96900,96900,0
20241209,171200,21228902400,96900,96900,96900,96900,0
20241209,171100,21228902400,96900,96900,96900,96900,0
20241209,171000,21228902400,96900,96900,96900,96900,0
20241209,170900,21228902400,96900,96900,96900,96900,0
20241209,170800,21228902400,96900,96900,96900,96900,0
20241209,170700,21228902400,96900,96900,96900,96900,0
20241209,170600,21228902400,96900,96900,96900,96900,0
20241209,170500,21228902400,96900,96900,96900,96900,0
20241209,170400,21228902400,96900,96900,96900,96900,0
20241209,170300,21228902400,96900,96900,96900,96900,0
20241209,170200,21228902400,96900,96900,96900,96900,0
20241209,170100,21228902400,96900,96900,96900,96900,0
20241209,170000,21228902400,96900,96900,96900,96900,0
20241209,165900,21228902400,96900,96900,96900,96900,0
20241209,165800,21228902400,96900,96900,96900,96900,0
20241209,165700,21228902400,96900,96900,96900,96900,0
20241209,165600,21228902400,96900,96900,96900,96900,0
20241209,165500,21228902400,96900,96900,96900,96900,0
20241209,165400,21228902400,96900,96900,96900,96900,0
20241209,165300,21228902400,96900,96900,96900,96900,0
20241209,165200,21228902400,96900,96900,96900,96900,0
20241209,165100,21228902400,96900,96900,96900,96900,0
20241209,165000,21228902400,96900,96900,96900,96900,8645
20241209,164900,21228902400,96900,96900,96900,96900,0
20241209,164800,21228902400,96900,96900,96900,96900,0
20241209,164700,21228902400,96900,96900,96900,96900,0
20241209,164600,21228902400,96900,96900,96900,96900,0
20241209,164500,21228902400,96900,96900,96900,96900,0
20241209,164400,21228902400,96900,96900,96900,96900,0
20241209,164300,21228902400,96900,96900,96900,96900,0
20241209,164200,21228902400,96900,96900,96900,96900,0
20241209,164100,21228902400,96900,96900,96900,96900,0
20241209,164000,21228902400,96900,96900,96900,96900,0
20241209,163900,21228902400,96900,96900,96900,96900,0
20241209,163800,21228902400,96900,96900,96900,96900,0
20241209,163700,21228902400,96900,96900,96900,96900,0
20241209,163600,21228902400,96900,96900,96900,96900,0
20241209,163500,21228902400,96900,96900,96900,96900,0
20241209,163400,21228902400,96900,96900,96900,96900,0
20241209,163300,21228902400,96900,96900,96900,96900,0
20241209,163200,21228902400,96900,96900,96900,96900,0
20241209,163100,21228902400,96900,96900,96900,96900,0
20241209,163000,21228902400,96900,96900,96900,96900,0
20241209,162900,21228902400,96900,96900,96900,96900,0
20241209,162800,21228902400,96900,96900,96900,96900,0
20241209,162700,21228902400,96900,96900,96900,96900,0
20241209,162600,21228902400,96900,96900,96900,96900,0
20241209,162500,21228902400,96900,96900,96900,96900,0
20241209,162400,21228902400,96900,96900,96900,96900,0
20241209,162300,21228902400,96900,96900,96900,96900,0
20241209,162200,21228902400,96900,96900,96900,96900,0
20241209,162100,21228902400,96900,96900,96900,96900,0
20241209,162000,21228902400,96900,96900,96900,96900,8645
20241209,161900,21228902400,96900,96900,96900,96900,0
20241209,161800,21228902400,96900,96900,96900,96900,0
20241209,161700,21228902400,96900,96900,96900,96900,0
20241209,161600,21228902400,96900,96900,96900,96900,0
20241209,161500,21228902400,96900,96900,96900,96900,0
20241209,161400,21228902400,96900,96900,96900,96900,0
20241209,161300,21228902400,96900,96900,96900,96900,0
20241209,161200,21228902400,96900,96900,96900,96900,0
20241209,161100,21228902400,96900,96900,96900,96900,0
20241209,161000,21228902400,96900,96900,96900,96900,0
20241209,160900,21228902400,96900,96900,96900,96900,0
20241209,160800,21228902400,96900,96900,96900,96900,0
20241209,160700,21228902400,96900,96900,96900,96900,0
20241209,160600,21228902400,96900,96900,96900,96900,0
20241209,160500,21228902400,96900,96900,96900,96900,0
20241209,160400,21228902400,96900,96900,96900,96900,0
20241209,160300,21228902400,96900,96900,96900,96900,0
20241209,160200,21228902400,96900,96900,96900,96900,0
20241209,160100,21228902400,96900,96900,96900,96900,0
20241209,160000,21228902400,96900,96900,96900,96900,0
20241209,155900,21228902400,96900,96900,96900,96900,0
20241209,155800,21228902400,96900,96900,96900,96900,0
20241209,155700,21228902400,96900,96900,96900,96900,0
20241209,155600,21228902400,96900,96900,96900,96900,0
20241209,155500,21228902400,96900,96900,96900,96900,0
20241209,155400,21228902400,96900,96900,96900,96900,0
20241209,155300,21228902400,96900,96900,96900,96900,0
20241209,155200,21228902400,96900,96900,96900,96900,0
20241209,155100,21228902400,96900,96900,96900,96900,0
20241209,155000,21228902400,96900,96900,96900,96900,8645
20241209,154900,21228902400,96900,96900,96900,96900,0
20241209,154800,21228902400,96900,96900,96900,96900,0
20241209,154700,21228902400,96900,96900,96900,96900,0
20241209,154600,21228902400,96900,96900,96900,96900,0
20241209,154500,21228902400,96900,96900,96900,96900,0
20241209,154400,21228902400,96900,96900,96900,96900,0
20241209,154300,21228902400,96900,96900,96900,96900,0
20241209,154200,21228902400,96900,96900,96900,96900,0
20241209,154100,21228902400,96900,96900,96900,96900,0
20241209,154000,21228902400,96900,96900,96900,96900,0
20241209,153900,21228902400,96900,96900,96900,96900,0
20241209,153800,21228902400,96900,96900,96900,96900,0
20241209,153700,21228902400,96900,96900,96900,96900,0
20241209,153600,21228902400,96900,96900,96900,96900,0
20241209,153500,21228902400,96900,96900,96900,96900,0
20241209,153400,21228902400,96900,96900,96900,96900,0
20241209,153300,21228902400,96900,96900,96900,96900,0
20241209,153200,21228902400,96900,96900,96900,96900,0
20241209,153100,21228902400,96900,96900,96900,96900,0
20241209,153000,21228902400,96900,96900,96900,96900,8645
20241209,152900,20391201900,96900,96900,96900,96900,0
20241209,152800,20391201900,96900,96900,96900,96900,0
20241209,152700,20391201900,96900,96900,96900,96900,0
20241209,152600,20391201900,96900,96900,96900,96900,0
20241209,152500,20391201900,96900,96900,96900,96900,0
20241209,152400,20391201900,96900,96900,96900,96900,0
20241209,152300,20391201900,96900,96900,96900,96900,0
20241209,152200,20391201900,96900,96900,96900,96900,0
20241209,152100,20391201900,96900,96900,96900,96900,0
20241209,152000,20391201900,96900,96900,96900,96900,0
20241209,151900,20391201900,96900,96900,97100,96800,2127
20241209,151800,20185065900,96900,96800,97200,96800,1027
20241209,151700,20085371100,96800,97100,97100,96800,2923
20241209,151600,19801997500,97100,97100,97100,97000,456
20241209,151500,19757722400,97100,97300,97300,97000,1502
20241209,151400,19611861100,97200,97300,97300,97200,340
20241209,151300,19578784600,97300,97200,97500,97100,1619
20241209,151200,19421173200,97200,97300,97300,97100,738
20241209,151100,19349444900,97200,97200,97300,97100,669
20241209,151000,19284418600,97200,97300,97300,97000,955
20241209,150900,19191604700,97300,97400,97400,97300,611
20241209,150800,19132152500,97400,97500,97500,97300,157
20241209,150700,19116860100,97400,97500,97500,97400,601
20241209,150600,19058320200,97500,97400,97600,97400,848
20241209,150500,18975643200,97500,97400,97500,97400,193
20241209,150400,18956841700,97500,97600,97600,97400,508
20241209,150300,18907315100,97600,97400,97600,97400,282
20241209,150200,18879820700,97500,97600,97600,97400,923
20241209,150100,18789872900,97600,97500,97600,97400,449
20241209,150000,18746091400,97500,97400,97500,97300,640
20241209,145900,18683783700,97400,97500,97500,97300,242
20241209,145800,18660209000,97500,97400,97500,97300,513
20241209,145700,18610248600,97300,97300,97400,97300,437
20241209,145600,18567725400,97300,97300,97400,97300,593
20241209,145500,18510020100,97400,97400,97400,97200,570
20241209,145400,18454549500,97400,97300,97400,97200,600
20241209,145300,18396167400,97200,97200,97300,97200,361
20241209,145200,18361069200,97200,97400,97400,97200,271
20241209,145100,18334707700,97400,97200,97500,97100,1034
20241209,145000,18234202600,97200,96900,97400,96900,558
20241209,144900,18179995300,97000,97100,97100,96900,591
20241209,144800,18122665600,97100,97000,97200,96900,259
20241209,144700,18097530700,97000,97300,97300,96900,3244
20241209,144600,17782617900,97300,97600,97600,97200,1317
20241209,144500,17654436700,97600,97500,97600,97400,88
20241209,144400,17645856200,97500,97600,97600,97400,427
20241209,144300,17604245800,97600,97500,97600,97500,675
20241209,144200,17538377400,97600,97700,97700,97500,282
20241209,144100,17510861900,97700,97600,97700,97600,78
20241209,144000,17503244100,97600,97400,97700,97400,1143
20241209,143900,17391792700,97400,97400,97500,97400,266
20241209,143800,17365882600,97400,97400,97500,97400,105
20241209,143700,17355653600,97400,97500,97500,97400,70
20241209,143600,17348831500,97400,97400,97500,97300,368
20241209,143500,17312987000,97500,97500,97500,97400,184
20241209,143400,17295052900,97400,97500,97500,97400,909
20241209,143300,17206497800,97400,97300,97500,97300,297
20241209,143200,17177558500,97500,97500,97500,97300,1039
20241209,143100,17076359200,97400,97500,97500,97400,107
20241209,143000,17065935000,97400,97500,97500,97400,343
20241209,142900,17032525900,97400,97400,97500,97400,120
20241209,142800,17020835500,97500,97600,97600,97500,318
20241209,142700,16989829200,97500,97600,97700,97500,802
20241209,142600,16911613400,97700,97700,97800,97600,296
20241209,142500,16882710600,97700,97900,97900,97600,619
20241209,142400,16822222300,97800,97800,97900,97700,157
20241209,142300,16806867600,97800,97800,97900,97700,157
20241209,142200,16791512800,97900,97900,97900,97800,119
20241209,142100,16779869800,97900,97900,97900,97800,253
20241209,142000,16755101400,97900,97900,98000,97900,882
20241209,141900,16668683400,97900,97900,97900,97800,733
20241209,141800,16596937100,97800,97800,97900,97700,1167
20241209,141700,16482786500,97700,97600,97800,97600,928
20241209,141600,16392146000,97600,97700,97700,97500,141
20241209,141500,16378383700,97600,97700,97700,97500,368
20241209,141400,16342462800,97600,97600,97700,97600,219
20241209,141300,16321071500,97700,97700,97700,97600,213
20241209,141200,16300281000,97700,97600,97700,97600,84
20241209,141100,16292080000,97700,97600,97700,97500,551
20241209,141000,16238324200,97600,97700,97800,97600,548
20241209,140900,16184826400,97800,97700,97800,97600,340
20241209,140800,16151630200,97700,97800,97800,97700,273
20241209,140700,16124955600,97700,97800,97800,97700,126
20241209,140600,16112641700,97800,97700,97800,97700,24
20241209,140500,16110295000,97800,97700,97800,97700,42
20241209,140400,16106190300,97800,97800,97800,97700,256
20241209,140300,16081163900,97700,97800,97800,97700,358
20241209,140200,16046177800,97800,97800,97900,97800,49
20241209,140100,16041383400,97800,97900,97900,97800,337
20241209,140000,16008419400,97900,97900,97900,97800,192
20241209,135900,15989623300,97900,97900,98000,97800,438
20241209,135800,15946736400,97900,98000,98000,97900,141
20241209,135700,15932927500,97900,98000,98100,97900,82
20241209,135600,15924891700,98000,98000,98100,98000,46
20241209,135500,15920381600,98000,98100,98100,98000,191
20241209,135400,15901658300,98000,97900,98100,97900,1247
20241209,135300,15779463000,97900,97900,97900,97800,277
20241209,135200,15752345200,97900,97900,98000,97800,176
20241209,135100,15735117900,97800,97900,98000,97800,154
20241209,135000,15720044800,98000,97800,98000,97800,145
20241209,134900,15705846800,97800,98000,98000,97800,216
20241209,134800,15684701000,97900,97800,98000,97800,1575
20241209,134700,15530515500,97900,97900,97900,97800,138
20241209,134600,15517017900,97900,97900,97900,97800,149
20241209,134500,15502443400,97800,97800,97900,97700,144
20241209,134400,15488358100,97800,97900,97900,97800,307
20241209,134300,15458331600,97900,97900,97900,97800,316
20241209,134200,15427422700,97900,97900,97900,97800,135
20241209,134100,15414208900,97900,97800,97900,97800,527
20241209,134000,15362616600,97800,98000,98000,97700,610
20241209,133900,15302950800,98000,97900,98000,97900,35
20241209,133800,15299522100,97900,97900,98000,97800,66
20241209,133700,15293060700,97900,98100,98100,97800,115
20241209,133600,15281799000,97900,98000,98000,97800,713
20241209,133500,15212008900,98000,98000,98100,98000,339
20241209,133400,15178786100,98000,98100,98100,98000,80
20241209,133300,15170944500,98100,98000,98100,98000,57
20241209,133200,15165353000,98100,97900,98100,97900,146
20241209,133100,15151044900,98000,98000,98000,97900,226
20241209,133000,15128918600,98100,98100,98100,97900,48
20241209,132900,15124217800,98100,97900,98100,97800,316
20241209,132800,15093290900,97800,98100,98100,97800,665
20241209,132700,15028148000,98000,98000,98100,98000,249
20241209,132600,15003738700,98000,98100,98100,98000,84
20241209,132500,14995501700,98100,98100,98100,98000,164
20241209,132400,14979428300,98000,98100,98100,98000,12
20241209,132300,14978252000,98000,98000,98100,98000,64
20241209,132200,14971976300,98000,98100,98100,98000,269
20241209,132100,14945608200,97900,98000,98100,97900,383
20241209,132000,14908090500,98000,98100,98100,98000,48
20241209,131900,14903384300,98000,98100,98100,98000,231
20241209,131800,14880723800,98100,98100,98100,98100,50
20241209,131700,14875818800,98100,98100,98100,98100,19
20241209,131600,14873954900,98100,98000,98100,98000,146
20241209,131500,14859646600,98000,97900,98000,97800,545
20241209,131400,14806259600,97800,97900,97900,97800,53
20241209,131300,14801071000,97900,97900,97900,97800,295
20241209,131200,14772217800,97800,97800,97900,97700,580
20241209,131100,14715491100,97800,97700,97800,97700,125
20241209,131000,14703276900,97500,97800,97800,97500,1056
20241209,130900,14600297700,97700,97800,97800,97700,26
20241209,130800,14597756400,97700,97700,97800,97700,246
20241209,130700,14573720900,97700,97800,97800,97700,156
20241209,130600,14558468000,97800,97500,97800,97500,614
20241209,130500,14498544000,97400,97500,97600,97400,1448
20241209,130400,14357365900,97500,97600,97700,97500,1146
20241209,130300,14245616300,97600,97600,97700,97600,1089
20241209,130200,14139325000,97600,97700,97700,97600,74
20241209,130100,14132100300,97700,97800,97800,97600,144
20241209,130000,14118033000,97700,97800,97800,97700,181
20241209,125900,14100347900,97700,97800,97800,97700,134
20241209,125800,14087243300,97800,97900,97900,97700,175
20241209,125700,14070142200,97800,97900,97900,97800,87
20241209,125600,14061633100,97900,97900,97900,97700,88
20241209,125500,14053024200,97800,97800,97900,97700,131
20241209,125400,14040212800,97800,97900,97900,97700,147
20241209,125300,14025836000,97800,97800,97900,97800,166
20241209,125200,14009600100,97800,97800,97900,97600,1541
20241209,125100,13859170600,97700,98000,98000,97700,879
20241209,125000,13773229500,98000,98000,98000,97900,25
20241209,124900,13770779700,97900,98000,98000,97800,137
20241209,124800,13757375300,98000,98100,98100,97900,796
20241209,124700,13679418700,98000,98200,98300,98000,522
20241209,124600,13628242100,98100,98300,98300,98100,134
20241209,124500,13615080900,98300,98300,98300,98200,108
20241209,124400,13604473800,98200,98200,98300,98200,56
20241209,124300,13598974000,98300,98300,98300,98200,84
20241209,124200,13590723500,98300,98300,98300,98200,67
20241209,124100,13584142500,98300,98300,98300,98300,83
20241209,124000,13575983600,98300,98300,98300,98200,79
20241209,123900,13568218500,98300,98300,98300,98200,244
20241209,123800,13544253900,98300,98200,98300,98200,495
20241209,123700,13495629100,98200,98200,98200,98100,53
20241209,123600,13490425300,98100,98100,98200,98100,48
20241209,123500,13485716100,98200,98200,98200,98100,31
20241209,123400,13482672700,98100,98200,98200,98100,324
20241209,123300,13450875400,98100,98100,98200,98100,172
20241209,123200,13434001400,98100,98100,98100,98000,86
20241209,123100,13425569200,98100,98100,98100,97900,136
20241209,123000,13412245800,98000,98100,98100,98000,151
20241209,122900,13397441300,98100,98000,98100,98000,118
20241209,122800,13385875100,98100,98000,98100,98000,19
20241209,122700,13384012500,98000,98100,98100,97900,63
20241209,122600,13377838000,98100,98100,98100,98000,64
20241209,122500,13371560700,98000,98200,98200,98000,389
20241209,122400,13333398700,98200,98200,98200,98200,13
20241209,122300,13332122100,98200,98200,98200,98000,33
20241209,122200,13328886400,98200,98200,98200,97900,324
20241209,122100,13297143400,98200,98200,98200,97900,304
20241209,122000,13267342200,98200,98100,98200,98100,238
20241209,121900,13243983000,98200,98400,98400,98100,720
20241209,121800,13173228800,98300,98400,98400,98300,42
20241209,121700,13169096100,98400,98300,98400,98300,72
20241209,121600,13162017700,98300,98400,98400,98300,73
20241209,121500,13154840300,98400,98400,98400,98300,23
20241209,121400,13152577800,98200,98400,98400,98200,184
20241209,121300,13134487200,98300,98300,98400,98300,238
20241209,121200,13111091300,98300,98100,98300,98100,635
20241209,121100,13048729400,98100,98200,98200,98100,80
20241209,121000,13040876500,98200,98200,98200,98100,80
20241209,120900,13033026200,98200,98200,98200,98100,51
20241209,120800,13028018100,98200,98100,98200,98100,51
20241209,120700,13023012300,98100,98100,98100,98000,401
20241209,120600,12983676000,98000,97900,98100,97900,229
20241209,120500,12961227400,98000,98000,98000,98000,121
20241209,120400,12949369400,98000,97800,98000,97800,1850
20241209,120300,12768237500,97800,97800,97800,97700,412
20241209,120200,12727978700,97800,97900,97900,97700,93
20241209,120100,12718884600,97900,97900,97900,97800,31
20241209,120000,12715850800,97800,98000,98000,97800,347
20241209,115900,12681895400,98000,97900,98000,97800,696
20241209,115800,12613780200,97900,97900,97900,97700,708
20241209,115700,12544538800,97900,97900,97900,97800,61
20241209,115600,12538570600,97900,97900,97900,97800,189
20241209,115500,12520084100,97900,97800,97900,97800,52
20241209,115400,12514997400,97900,97700,97900,97700,793
20241209,115300,12437453900,97800,97800,97800,97700,401
20241209,115200,12398238700,97800,97800,97800,97700,146
20241209,115100,12383972200,97800,97800,97800,97700,22
20241209,115000,12381820700,97800,97900,97900,97700,138
20241209,114900,12368327200,97900,97800,97900,97800,221
20241209,114800,12346712200,97800,97800,97800,97700,233
20241209,114700,12323934800,97800,97700,97800,97700,67
20241209,114600,12317385800,97800,97800,97900,97700,251
20241209,114500,12292838000,97900,97900,97900,97800,279
20241209,114400,12265547100,97800,97900,97900,97800,229
20241209,114300,12243148700,97800,98000,98000,97800,112
20241209,114200,12232182900,98000,97800,98000,97800,395
20241209,114100,12193527400,97800,97900,97900,97800,90
20241209,114000,12184718700,97900,98000,98000,97800,253
20241209,113900,12159962700,98000,98100,98100,97900,85
20241209,113800,12151632500,98000,98000,98100,97900,144
20241209,113700,12137516700,98100,98200,98200,98000,123
20241209,113600,12125454300,98200,98200,98300,98000,146
20241209,113500,12111119900,98100,97900,98100,97800,1174
20241209,113400,11996130500,97800,97900,97900,97800,127
20241209,113300,11983705500,97800,97900,97900,97800,232
20241209,113200,11961002900,97900,97900,98000,97800,672
20241209,113100,11895249900,97900,97800,97900,97800,177
20241209,113000,11877935200,97800,97800,97800,97700,72
20241209,112900,11870893700,97800,97800,97800,97700,252
20241209,112800,11846257100,97700,97700,98000,97600,522
20241209,112700,11795216000,97600,97700,97700,97600,168
20241209,112600,11778809000,97700,97900,98000,97700,2533
20241209,112500,11531020500,97900,97800,97900,97800,438
20241209,112400,11488179100,97800,97800,98000,97700,252
20241209,112300,11463550200,98100,98100,98100,97900,144
20241209,112200,11449449500,98100,98100,98300,97900,36
20241209,112100,11445921200,97900,98200,98300,97900,366
20241209,112000,11410041300,98200,98200,98200,98000,824
20241209,111900,11329229000,98200,98100,98200,98000,1052
20241209,111800,11226045200,98000,98100,98100,98000,221
20241209,111700,11204382400,98100,98200,98200,98000,351
20241209,111600,11169947100,98300,98300,98400,98100,482
20241209,111500,11122599000,98300,97800,98400,97800,1385
20241209,111400,10986863300,97900,97500,97900,97500,173
20241209,111300,10969971900,97500,97700,97700,97500,1283
20241209,111200,10844791200,97700,97900,97900,97600,629
20241209,111100,10783318100,97900,97800,97900,97700,218
20241209,111000,10761996700,97800,97900,97900,97700,267
20241209,110900,10735886100,98000,98000,98100,97700,2320
20241209,110800,10508816600,98000,98300,98300,97900,2856
20241209,110700,10228881800,98000,98400,98500,98000,5110
20241209,110600,9727546900,98400,98400,98500,98300,1260
20241209,110500,9603561400,98500,98600,98600,98500,2169
20241209,110400,9389912600,98600,98600,98700,98600,388
20241209,110300,9351645900,98700,98700,98700,98600,136
20241209,110200,9338227900,98700,98700,98700,98600,18
20241209,110100,9336451900,98700,98700,98700,98600,174
20241209,110000,9319293300,98700,98600,98700,98600,80
20241209,105900,9311397600,98700,98700,98700,98600,166
20241209,105800,9295028700,98600,98700,98800,98500,610
20241209,105700,9234880200,98700,98900,98900,98700,538
20241209,105600,9181764100,98900,98800,99100,98800,463
20241209,105500,9135983700,98800,98900,98900,98700,563
20241209,105400,9080359400,98900,98900,98900,98800,176
20241209,105300,9062968900,98900,98900,99100,98900,212
20241209,105200,9042000900,98900,98900,98900,98800,186
20241209,105100,9023611000,98900,98900,99100,98800,126
20241209,105000,9011149500,98900,98900,98900,98800,54
20241209,104900,9005813300,98900,98900,99000,98800,860
20241209,104800,8920795700,98900,98800,98900,98800,154
20241209,104700,8905568300,98800,98800,99000,98800,410
20241209,104600,8865009400,98800,98700,98800,98700,122
20241209,104500,8852965800,98800,98800,98800,98700,147
20241209,104400,8838445300,98700,98700,98700,98600,165
20241209,104300,8822160200,98700,98500,98700,98500,1020
20241209,104200,8721625700,98600,98600,98600,98500,396
20241209,104100,8682580200,98600,98600,98700,98500,619
20241209,104000,8621546900,98600,98700,98800,98600,1009
20241209,103900,8521958400,98800,98900,98900,98700,98
20241209,103800,8512277400,98700,98800,98900,98700,598
20241209,103700,8453231600,98800,98800,99000,98800,116
20241209,103600,8441759500,98800,98900,98900,98800,75
20241209,103500,8434346600,98900,98900,98900,98800,18
20241209,103400,8432566600,98900,99000,99000,98800,113
20241209,103300,8421401500,98800,99000,99000,98800,243
20241209,103200,8397382600,99000,99200,99200,98900,327
20241209,103100,8364996400,99100,98900,99100,98800,491
20241209,103000,8316381600,98900,98900,98900,98800,296
20241209,102900,8287131500,98900,99000,99100,98800,896
20241209,102800,8198505100,99100,99100,99100,99000,133
20241209,102700,8185336800,99100,99100,99100,99000,211
20241209,102600,8164431800,99200,99200,99200,99100,169
20241209,102500,8147667200,99200,99200,99300,99100,255
20241209,102400,8122372400,99200,99300,99300,99200,86
20241209,102300,8113840400,99300,99200,99300,99200,261
20241209,102200,8087947000,99200,99000,99300,98900,785
20241209,102100,8010217200,99000,99000,99000,98900,671
20241209,102000,7943809400,99000,99300,99300,99000,84
20241209,101900,7935479100,99200,99100,99300,98900,1176
20241209,101800,7819031300,99100,99300,99300,99100,846
20241209,101700,7735128300,99400,99200,99400,99200,826
20241209,101600,7653107700,99300,99100,99300,99100,206
20241209,101500,7632671600,99100,99100,99200,99000,252
20241209,101400,7607701200,99100,99100,99200,99000,418
20241209,101300,7566281300,99100,99300,99300,99100,150
20241209,101200,7551401200,99100,99200,99300,99100,328
20241209,101100,7518865500,99200,99300,99300,99200,423
20241209,101000,7476884100,99400,99400,99400,99300,49
20241209,100900,7472015900,99300,99400,99400,99300,565
20241209,100800,7415907600,99300,99300,99400,99300,26
20241209,100700,7413325300,99400,99300,99400,99300,136
20241209,100600,7399818900,99300,99300,99400,99200,261
20241209,100500,7373901500,99200,99200,99200,99000,77
20241209,100400,7366268800,98900,99000,99200,98800,163
20241209,100300,7350112100,99000,99300,99400,98700,440
20241209,100200,7306593800,99300,99100,99300,98700,905
20241209,100100,7217029700,99200,99400,99400,99200,569
20241209,100000,7160542700,99300,99400,99400,99300,385
20241209,095900,7122310100,99400,99400,99400,99300,196
20241209,095800,7102833100,99400,99400,99400,99300,35
20241209,095700,7099356400,99400,99500,99500,99300,114
20241209,095600,7088024300,99400,99300,99500,99200,1119
20241209,095500,6976866800,99300,99100,99300,99100,142
20241209,095400,6962775900,99000,99100,99200,99000,619
20241209,095300,6901434500,99200,99200,99200,99100,166
20241209,095200,6884972400,99200,99200,99300,99000,1062
20241209,095100,6779637600,99300,99300,99300,99200,57
20241209,095000,6773979700,99300,99300,99300,99200,203
20241209,094900,6753832300,99300,99200,99300,99200,77
20241209,094800,6746192100,99200,99200,99300,99200,91
20241209,094700,6737163500,99200,99300,99300,99200,60
20241209,094600,6731209200,99200,99200,99300,99200,217
20241209,094500,6709681900,99200,99000,99200,98900,267
20241209,094400,6683243900,99000,99000,99000,98800,200
20241209,094300,6663463300,99000,99100,99100,98900,1027
20241209,094200,6561773000,99100,99300,99300,99100,400
20241209,094100,6522108700,99300,99100,99300,99100,201
20241209,094000,6502186200,99200,99100,99300,99100,338
20241209,093900,6468659000,99100,99100,99300,99100,116
20241209,093800,6457162000,99300,99300,99400,99000,2081
20241209,093700,6250844700,99300,99200,99400,99200,144
20241209,093600,6236544300,99400,99200,99400,99100,753
20241209,093500,6161822500,99100,98900,99100,98800,233
20241209,093400,6138768800,98900,99000,99200,98800,1614
20241209,093300,5978977900,99000,98900,99000,98600,904
20241209,093200,5889685200,98800,98500,98900,98200,735
20241209,093100,5817229600,98500,98300,98600,98200,843
20241209,093000,5734280500,98200,97900,98300,97900,1591
20241209,092900,5578269000,97900,97900,98300,97900,1668
20241209,092800,5414757600,97900,98300,98300,97900,3831
20241209,092700,5039114100,98200,98500,98500,98200,3269
20241209,092600,4717797400,98500,98500,98800,98500,1350
20241209,092500,4584734900,98500,99000,99100,98500,4551
20241209,092400,4135837200,98900,99400,99500,98900,2756
20241209,092300,3862520500,99500,99400,99700,99400,615
20241209,092200,3801285500,99600,99700,99700,99500,703
20241209,092100,3731296400,99700,99800,99800,99700,452
20241209,092000,3686218600,99800,99900,100000,99800,1016
20241209,091900,3584800800,99900,100000,100000,99800,481
20241209,091800,3536739400,100000,100100,100200,99900,495
20241209,091700,3487214600,100200,99800,100200,99800,2224
20241209,091600,3264853000,99900,99700,99900,99500,1152
20241209,091500,3150080400,99700,99900,99900,99700,667
20241209,091400,3083528600,99800,100100,100200,99800,1135
20241209,091300,2969979000,100100,100100,100100,99800,1380
20241209,091200,2832084900,100200,99700,100200,99700,3482
20241209,091100,2484190300,99700,99500,99900,99500,1692
20241209,091000,2315573500,99500,99800,99800,99300,1514
20241209,090900,2164785700,99800,99400,99900,99300,1977
20241209,090800,1967882900,99300,99300,99500,99200,1118
20241209,090700,1856793400,99200,99100,99600,99100,2366
20241209,090600,1621694500,99100,99000,99400,98900,2912
20241209,090500,1333144800,99000,99200,99400,99000,953
20241209,090400,1238648200,99200,99500,99500,99100,1016
20241209,090300,1137809400,99500,99000,99500,99000,641
20241209,090200,1074184600,99500,98900,99500,98700,2118
20241209,090100,864496600,99000,98900,99500,98400,2669
20241209,090000,600726500,99400,99200,99500,98800,6046
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212000 21228902400 96900 96900 96900 96900 8645
3 20241209 211900 21228902400 96900 96900 96900 96900 0
4 20241209 211800 21228902400 96900 96900 96900 96900 0
5 20241209 211700 21228902400 96900 96900 96900 96900 0
6 20241209 211600 21228902400 96900 96900 96900 96900 0
7 20241209 211500 21228902400 96900 96900 96900 96900 0
8 20241209 211400 21228902400 96900 96900 96900 96900 0
9 20241209 211300 21228902400 96900 96900 96900 96900 0
10 20241209 211200 21228902400 96900 96900 96900 96900 0
11 20241209 211100 21228902400 96900 96900 96900 96900 0
12 20241209 211000 21228902400 96900 96900 96900 96900 0
13 20241209 210900 21228902400 96900 96900 96900 96900 0
14 20241209 210800 21228902400 96900 96900 96900 96900 0
15 20241209 210700 21228902400 96900 96900 96900 96900 0
16 20241209 210600 21228902400 96900 96900 96900 96900 0
17 20241209 210500 21228902400 96900 96900 96900 96900 0
18 20241209 210400 21228902400 96900 96900 96900 96900 0
19 20241209 210300 21228902400 96900 96900 96900 96900 0
20 20241209 210200 21228902400 96900 96900 96900 96900 0
21 20241209 210100 21228902400 96900 96900 96900 96900 0
22 20241209 210000 21228902400 96900 96900 96900 96900 0
23 20241209 205900 21228902400 96900 96900 96900 96900 0
24 20241209 205800 21228902400 96900 96900 96900 96900 0
25 20241209 205700 21228902400 96900 96900 96900 96900 0
26 20241209 205600 21228902400 96900 96900 96900 96900 0
27 20241209 205500 21228902400 96900 96900 96900 96900 0
28 20241209 205400 21228902400 96900 96900 96900 96900 0
29 20241209 205300 21228902400 96900 96900 96900 96900 0
30 20241209 205200 21228902400 96900 96900 96900 96900 0
31 20241209 205100 21228902400 96900 96900 96900 96900 0
32 20241209 205000 21228902400 96900 96900 96900 96900 8645
33 20241209 204900 21228902400 96900 96900 96900 96900 0
34 20241209 204800 21228902400 96900 96900 96900 96900 0
35 20241209 204700 21228902400 96900 96900 96900 96900 0
36 20241209 204600 21228902400 96900 96900 96900 96900 0
37 20241209 204500 21228902400 96900 96900 96900 96900 0
38 20241209 204400 21228902400 96900 96900 96900 96900 0
39 20241209 204300 21228902400 96900 96900 96900 96900 0
40 20241209 204200 21228902400 96900 96900 96900 96900 0
41 20241209 204100 21228902400 96900 96900 96900 96900 0
42 20241209 204000 21228902400 96900 96900 96900 96900 0
43 20241209 203900 21228902400 96900 96900 96900 96900 0
44 20241209 203800 21228902400 96900 96900 96900 96900 0
45 20241209 203700 21228902400 96900 96900 96900 96900 0
46 20241209 203600 21228902400 96900 96900 96900 96900 0
47 20241209 203500 21228902400 96900 96900 96900 96900 0
48 20241209 203400 21228902400 96900 96900 96900 96900 0
49 20241209 203300 21228902400 96900 96900 96900 96900 0
50 20241209 203200 21228902400 96900 96900 96900 96900 0
51 20241209 203100 21228902400 96900 96900 96900 96900 0
52 20241209 203000 21228902400 96900 96900 96900 96900 0
53 20241209 202900 21228902400 96900 96900 96900 96900 0
54 20241209 202800 21228902400 96900 96900 96900 96900 0
55 20241209 202700 21228902400 96900 96900 96900 96900 0
56 20241209 202600 21228902400 96900 96900 96900 96900 0
57 20241209 202500 21228902400 96900 96900 96900 96900 0
58 20241209 202400 21228902400 96900 96900 96900 96900 0
59 20241209 202300 21228902400 96900 96900 96900 96900 0
60 20241209 202200 21228902400 96900 96900 96900 96900 0
61 20241209 202100 21228902400 96900 96900 96900 96900 0
62 20241209 202000 21228902400 96900 96900 96900 96900 8645
63 20241209 201900 21228902400 96900 96900 96900 96900 0
64 20241209 201800 21228902400 96900 96900 96900 96900 0
65 20241209 201700 21228902400 96900 96900 96900 96900 0
66 20241209 201600 21228902400 96900 96900 96900 96900 0
67 20241209 201500 21228902400 96900 96900 96900 96900 0
68 20241209 201400 21228902400 96900 96900 96900 96900 0
69 20241209 201300 21228902400 96900 96900 96900 96900 0
70 20241209 201200 21228902400 96900 96900 96900 96900 0
71 20241209 201100 21228902400 96900 96900 96900 96900 0
72 20241209 201000 21228902400 96900 96900 96900 96900 0
73 20241209 200900 21228902400 96900 96900 96900 96900 0
74 20241209 200800 21228902400 96900 96900 96900 96900 0
75 20241209 200700 21228902400 96900 96900 96900 96900 0
76 20241209 200600 21228902400 96900 96900 96900 96900 0
77 20241209 200500 21228902400 96900 96900 96900 96900 0
78 20241209 200400 21228902400 96900 96900 96900 96900 0
79 20241209 200300 21228902400 96900 96900 96900 96900 0
80 20241209 200200 21228902400 96900 96900 96900 96900 0
81 20241209 200100 21228902400 96900 96900 96900 96900 0
82 20241209 200000 21228902400 96900 96900 96900 96900 0
83 20241209 195900 21228902400 96900 96900 96900 96900 0
84 20241209 195800 21228902400 96900 96900 96900 96900 0
85 20241209 195700 21228902400 96900 96900 96900 96900 0
86 20241209 195600 21228902400 96900 96900 96900 96900 0
87 20241209 195500 21228902400 96900 96900 96900 96900 0
88 20241209 195400 21228902400 96900 96900 96900 96900 0
89 20241209 195300 21228902400 96900 96900 96900 96900 0
90 20241209 195200 21228902400 96900 96900 96900 96900 0
91 20241209 195100 21228902400 96900 96900 96900 96900 0
92 20241209 195000 21228902400 96900 96900 96900 96900 8645
93 20241209 194900 21228902400 96900 96900 96900 96900 0
94 20241209 194800 21228902400 96900 96900 96900 96900 0
95 20241209 194700 21228902400 96900 96900 96900 96900 0
96 20241209 194600 21228902400 96900 96900 96900 96900 0
97 20241209 194500 21228902400 96900 96900 96900 96900 0
98 20241209 194400 21228902400 96900 96900 96900 96900 0
99 20241209 194300 21228902400 96900 96900 96900 96900 0
100 20241209 194200 21228902400 96900 96900 96900 96900 0
101 20241209 194100 21228902400 96900 96900 96900 96900 0
102 20241209 194000 21228902400 96900 96900 96900 96900 0
103 20241209 193900 21228902400 96900 96900 96900 96900 0
104 20241209 193800 21228902400 96900 96900 96900 96900 0
105 20241209 193700 21228902400 96900 96900 96900 96900 0
106 20241209 193600 21228902400 96900 96900 96900 96900 0
107 20241209 193500 21228902400 96900 96900 96900 96900 0
108 20241209 193400 21228902400 96900 96900 96900 96900 0
109 20241209 193300 21228902400 96900 96900 96900 96900 0
110 20241209 193200 21228902400 96900 96900 96900 96900 0
111 20241209 193100 21228902400 96900 96900 96900 96900 0
112 20241209 193000 21228902400 96900 96900 96900 96900 0
113 20241209 192900 21228902400 96900 96900 96900 96900 0
114 20241209 192800 21228902400 96900 96900 96900 96900 0
115 20241209 192700 21228902400 96900 96900 96900 96900 0
116 20241209 192600 21228902400 96900 96900 96900 96900 0
117 20241209 192500 21228902400 96900 96900 96900 96900 0
118 20241209 192400 21228902400 96900 96900 96900 96900 0
119 20241209 192300 21228902400 96900 96900 96900 96900 0
120 20241209 192200 21228902400 96900 96900 96900 96900 0
121 20241209 192100 21228902400 96900 96900 96900 96900 0
122 20241209 192000 21228902400 96900 96900 96900 96900 8645
123 20241209 191900 21228902400 96900 96900 96900 96900 0
124 20241209 191800 21228902400 96900 96900 96900 96900 0
125 20241209 191700 21228902400 96900 96900 96900 96900 0
126 20241209 191600 21228902400 96900 96900 96900 96900 0
127 20241209 191500 21228902400 96900 96900 96900 96900 0
128 20241209 191400 21228902400 96900 96900 96900 96900 0
129 20241209 191300 21228902400 96900 96900 96900 96900 0
130 20241209 191200 21228902400 96900 96900 96900 96900 0
131 20241209 191100 21228902400 96900 96900 96900 96900 0
132 20241209 191000 21228902400 96900 96900 96900 96900 0
133 20241209 190900 21228902400 96900 96900 96900 96900 0
134 20241209 190800 21228902400 96900 96900 96900 96900 0
135 20241209 190700 21228902400 96900 96900 96900 96900 0
136 20241209 190600 21228902400 96900 96900 96900 96900 0
137 20241209 190500 21228902400 96900 96900 96900 96900 0
138 20241209 190400 21228902400 96900 96900 96900 96900 0
139 20241209 190300 21228902400 96900 96900 96900 96900 0
140 20241209 190200 21228902400 96900 96900 96900 96900 0
141 20241209 190100 21228902400 96900 96900 96900 96900 0
142 20241209 190000 21228902400 96900 96900 96900 96900 0
143 20241209 185900 21228902400 96900 96900 96900 96900 0
144 20241209 185800 21228902400 96900 96900 96900 96900 0
145 20241209 185700 21228902400 96900 96900 96900 96900 0
146 20241209 185600 21228902400 96900 96900 96900 96900 0
147 20241209 185500 21228902400 96900 96900 96900 96900 0
148 20241209 185400 21228902400 96900 96900 96900 96900 0
149 20241209 185300 21228902400 96900 96900 96900 96900 0
150 20241209 185200 21228902400 96900 96900 96900 96900 0
151 20241209 185100 21228902400 96900 96900 96900 96900 0
152 20241209 185000 21228902400 96900 96900 96900 96900 8645
153 20241209 184900 21228902400 96900 96900 96900 96900 0
154 20241209 184800 21228902400 96900 96900 96900 96900 0
155 20241209 184700 21228902400 96900 96900 96900 96900 0
156 20241209 184600 21228902400 96900 96900 96900 96900 0
157 20241209 184500 21228902400 96900 96900 96900 96900 0
158 20241209 184400 21228902400 96900 96900 96900 96900 0
159 20241209 184300 21228902400 96900 96900 96900 96900 0
160 20241209 184200 21228902400 96900 96900 96900 96900 0
161 20241209 184100 21228902400 96900 96900 96900 96900 0
162 20241209 184000 21228902400 96900 96900 96900 96900 0
163 20241209 183900 21228902400 96900 96900 96900 96900 0
164 20241209 183800 21228902400 96900 96900 96900 96900 0
165 20241209 183700 21228902400 96900 96900 96900 96900 0
166 20241209 183600 21228902400 96900 96900 96900 96900 0
167 20241209 183500 21228902400 96900 96900 96900 96900 0
168 20241209 183400 21228902400 96900 96900 96900 96900 0
169 20241209 183300 21228902400 96900 96900 96900 96900 0
170 20241209 183200 21228902400 96900 96900 96900 96900 0
171 20241209 183100 21228902400 96900 96900 96900 96900 0
172 20241209 183000 21228902400 96900 96900 96900 96900 0
173 20241209 182900 21228902400 96900 96900 96900 96900 0
174 20241209 182800 21228902400 96900 96900 96900 96900 0
175 20241209 182700 21228902400 96900 96900 96900 96900 0
176 20241209 182600 21228902400 96900 96900 96900 96900 0
177 20241209 182500 21228902400 96900 96900 96900 96900 0
178 20241209 182400 21228902400 96900 96900 96900 96900 0
179 20241209 182300 21228902400 96900 96900 96900 96900 0
180 20241209 182200 21228902400 96900 96900 96900 96900 0
181 20241209 182100 21228902400 96900 96900 96900 96900 0
182 20241209 182000 21228902400 96900 96900 96900 96900 8645
183 20241209 181900 21228902400 96900 96900 96900 96900 0
184 20241209 181800 21228902400 96900 96900 96900 96900 0
185 20241209 181700 21228902400 96900 96900 96900 96900 0
186 20241209 181600 21228902400 96900 96900 96900 96900 0
187 20241209 181500 21228902400 96900 96900 96900 96900 0
188 20241209 181400 21228902400 96900 96900 96900 96900 0
189 20241209 181300 21228902400 96900 96900 96900 96900 0
190 20241209 181200 21228902400 96900 96900 96900 96900 0
191 20241209 181100 21228902400 96900 96900 96900 96900 0
192 20241209 181000 21228902400 96900 96900 96900 96900 0
193 20241209 180900 21228902400 96900 96900 96900 96900 0
194 20241209 180800 21228902400 96900 96900 96900 96900 0
195 20241209 180700 21228902400 96900 96900 96900 96900 0
196 20241209 180600 21228902400 96900 96900 96900 96900 0
197 20241209 180500 21228902400 96900 96900 96900 96900 0
198 20241209 180400 21228902400 96900 96900 96900 96900 0
199 20241209 180300 21228902400 96900 96900 96900 96900 0
200 20241209 180200 21228902400 96900 96900 96900 96900 0
201 20241209 180100 21228902400 96900 96900 96900 96900 0
202 20241209 180000 21228902400 96900 96900 96900 96900 0
203 20241209 175900 21228902400 96900 96900 96900 96900 0
204 20241209 175800 21228902400 96900 96900 96900 96900 0
205 20241209 175700 21228902400 96900 96900 96900 96900 0
206 20241209 175600 21228902400 96900 96900 96900 96900 0
207 20241209 175500 21228902400 96900 96900 96900 96900 0
208 20241209 175400 21228902400 96900 96900 96900 96900 0
209 20241209 175300 21228902400 96900 96900 96900 96900 0
210 20241209 175200 21228902400 96900 96900 96900 96900 0
211 20241209 175100 21228902400 96900 96900 96900 96900 0
212 20241209 175000 21228902400 96900 96900 96900 96900 8645
213 20241209 174900 21228902400 96900 96900 96900 96900 0
214 20241209 174800 21228902400 96900 96900 96900 96900 0
215 20241209 174700 21228902400 96900 96900 96900 96900 0
216 20241209 174600 21228902400 96900 96900 96900 96900 0
217 20241209 174500 21228902400 96900 96900 96900 96900 0
218 20241209 174400 21228902400 96900 96900 96900 96900 0
219 20241209 174300 21228902400 96900 96900 96900 96900 0
220 20241209 174200 21228902400 96900 96900 96900 96900 0
221 20241209 174100 21228902400 96900 96900 96900 96900 0
222 20241209 174000 21228902400 96900 96900 96900 96900 0
223 20241209 173900 21228902400 96900 96900 96900 96900 0
224 20241209 173800 21228902400 96900 96900 96900 96900 0
225 20241209 173700 21228902400 96900 96900 96900 96900 0
226 20241209 173600 21228902400 96900 96900 96900 96900 0
227 20241209 173500 21228902400 96900 96900 96900 96900 0
228 20241209 173400 21228902400 96900 96900 96900 96900 0
229 20241209 173300 21228902400 96900 96900 96900 96900 0
230 20241209 173200 21228902400 96900 96900 96900 96900 0
231 20241209 173100 21228902400 96900 96900 96900 96900 0
232 20241209 173000 21228902400 96900 96900 96900 96900 0
233 20241209 172900 21228902400 96900 96900 96900 96900 0
234 20241209 172800 21228902400 96900 96900 96900 96900 0
235 20241209 172700 21228902400 96900 96900 96900 96900 0
236 20241209 172600 21228902400 96900 96900 96900 96900 0
237 20241209 172500 21228902400 96900 96900 96900 96900 0
238 20241209 172400 21228902400 96900 96900 96900 96900 0
239 20241209 172300 21228902400 96900 96900 96900 96900 0
240 20241209 172200 21228902400 96900 96900 96900 96900 0
241 20241209 172100 21228902400 96900 96900 96900 96900 0
242 20241209 172000 21228902400 96900 96900 96900 96900 8645
243 20241209 171900 21228902400 96900 96900 96900 96900 0
244 20241209 171800 21228902400 96900 96900 96900 96900 0
245 20241209 171700 21228902400 96900 96900 96900 96900 0
246 20241209 171600 21228902400 96900 96900 96900 96900 0
247 20241209 171500 21228902400 96900 96900 96900 96900 0
248 20241209 171400 21228902400 96900 96900 96900 96900 0
249 20241209 171300 21228902400 96900 96900 96900 96900 0
250 20241209 171200 21228902400 96900 96900 96900 96900 0
251 20241209 171100 21228902400 96900 96900 96900 96900 0
252 20241209 171000 21228902400 96900 96900 96900 96900 0
253 20241209 170900 21228902400 96900 96900 96900 96900 0
254 20241209 170800 21228902400 96900 96900 96900 96900 0
255 20241209 170700 21228902400 96900 96900 96900 96900 0
256 20241209 170600 21228902400 96900 96900 96900 96900 0
257 20241209 170500 21228902400 96900 96900 96900 96900 0
258 20241209 170400 21228902400 96900 96900 96900 96900 0
259 20241209 170300 21228902400 96900 96900 96900 96900 0
260 20241209 170200 21228902400 96900 96900 96900 96900 0
261 20241209 170100 21228902400 96900 96900 96900 96900 0
262 20241209 170000 21228902400 96900 96900 96900 96900 0
263 20241209 165900 21228902400 96900 96900 96900 96900 0
264 20241209 165800 21228902400 96900 96900 96900 96900 0
265 20241209 165700 21228902400 96900 96900 96900 96900 0
266 20241209 165600 21228902400 96900 96900 96900 96900 0
267 20241209 165500 21228902400 96900 96900 96900 96900 0
268 20241209 165400 21228902400 96900 96900 96900 96900 0
269 20241209 165300 21228902400 96900 96900 96900 96900 0
270 20241209 165200 21228902400 96900 96900 96900 96900 0
271 20241209 165100 21228902400 96900 96900 96900 96900 0
272 20241209 165000 21228902400 96900 96900 96900 96900 8645
273 20241209 164900 21228902400 96900 96900 96900 96900 0
274 20241209 164800 21228902400 96900 96900 96900 96900 0
275 20241209 164700 21228902400 96900 96900 96900 96900 0
276 20241209 164600 21228902400 96900 96900 96900 96900 0
277 20241209 164500 21228902400 96900 96900 96900 96900 0
278 20241209 164400 21228902400 96900 96900 96900 96900 0
279 20241209 164300 21228902400 96900 96900 96900 96900 0
280 20241209 164200 21228902400 96900 96900 96900 96900 0
281 20241209 164100 21228902400 96900 96900 96900 96900 0
282 20241209 164000 21228902400 96900 96900 96900 96900 0
283 20241209 163900 21228902400 96900 96900 96900 96900 0
284 20241209 163800 21228902400 96900 96900 96900 96900 0
285 20241209 163700 21228902400 96900 96900 96900 96900 0
286 20241209 163600 21228902400 96900 96900 96900 96900 0
287 20241209 163500 21228902400 96900 96900 96900 96900 0
288 20241209 163400 21228902400 96900 96900 96900 96900 0
289 20241209 163300 21228902400 96900 96900 96900 96900 0
290 20241209 163200 21228902400 96900 96900 96900 96900 0
291 20241209 163100 21228902400 96900 96900 96900 96900 0
292 20241209 163000 21228902400 96900 96900 96900 96900 0
293 20241209 162900 21228902400 96900 96900 96900 96900 0
294 20241209 162800 21228902400 96900 96900 96900 96900 0
295 20241209 162700 21228902400 96900 96900 96900 96900 0
296 20241209 162600 21228902400 96900 96900 96900 96900 0
297 20241209 162500 21228902400 96900 96900 96900 96900 0
298 20241209 162400 21228902400 96900 96900 96900 96900 0
299 20241209 162300 21228902400 96900 96900 96900 96900 0
300 20241209 162200 21228902400 96900 96900 96900 96900 0
301 20241209 162100 21228902400 96900 96900 96900 96900 0
302 20241209 162000 21228902400 96900 96900 96900 96900 8645
303 20241209 161900 21228902400 96900 96900 96900 96900 0
304 20241209 161800 21228902400 96900 96900 96900 96900 0
305 20241209 161700 21228902400 96900 96900 96900 96900 0
306 20241209 161600 21228902400 96900 96900 96900 96900 0
307 20241209 161500 21228902400 96900 96900 96900 96900 0
308 20241209 161400 21228902400 96900 96900 96900 96900 0
309 20241209 161300 21228902400 96900 96900 96900 96900 0
310 20241209 161200 21228902400 96900 96900 96900 96900 0
311 20241209 161100 21228902400 96900 96900 96900 96900 0
312 20241209 161000 21228902400 96900 96900 96900 96900 0
313 20241209 160900 21228902400 96900 96900 96900 96900 0
314 20241209 160800 21228902400 96900 96900 96900 96900 0
315 20241209 160700 21228902400 96900 96900 96900 96900 0
316 20241209 160600 21228902400 96900 96900 96900 96900 0
317 20241209 160500 21228902400 96900 96900 96900 96900 0
318 20241209 160400 21228902400 96900 96900 96900 96900 0
319 20241209 160300 21228902400 96900 96900 96900 96900 0
320 20241209 160200 21228902400 96900 96900 96900 96900 0
321 20241209 160100 21228902400 96900 96900 96900 96900 0
322 20241209 160000 21228902400 96900 96900 96900 96900 0
323 20241209 155900 21228902400 96900 96900 96900 96900 0
324 20241209 155800 21228902400 96900 96900 96900 96900 0
325 20241209 155700 21228902400 96900 96900 96900 96900 0
326 20241209 155600 21228902400 96900 96900 96900 96900 0
327 20241209 155500 21228902400 96900 96900 96900 96900 0
328 20241209 155400 21228902400 96900 96900 96900 96900 0
329 20241209 155300 21228902400 96900 96900 96900 96900 0
330 20241209 155200 21228902400 96900 96900 96900 96900 0
331 20241209 155100 21228902400 96900 96900 96900 96900 0
332 20241209 155000 21228902400 96900 96900 96900 96900 8645
333 20241209 154900 21228902400 96900 96900 96900 96900 0
334 20241209 154800 21228902400 96900 96900 96900 96900 0
335 20241209 154700 21228902400 96900 96900 96900 96900 0
336 20241209 154600 21228902400 96900 96900 96900 96900 0
337 20241209 154500 21228902400 96900 96900 96900 96900 0
338 20241209 154400 21228902400 96900 96900 96900 96900 0
339 20241209 154300 21228902400 96900 96900 96900 96900 0
340 20241209 154200 21228902400 96900 96900 96900 96900 0
341 20241209 154100 21228902400 96900 96900 96900 96900 0
342 20241209 154000 21228902400 96900 96900 96900 96900 0
343 20241209 153900 21228902400 96900 96900 96900 96900 0
344 20241209 153800 21228902400 96900 96900 96900 96900 0
345 20241209 153700 21228902400 96900 96900 96900 96900 0
346 20241209 153600 21228902400 96900 96900 96900 96900 0
347 20241209 153500 21228902400 96900 96900 96900 96900 0
348 20241209 153400 21228902400 96900 96900 96900 96900 0
349 20241209 153300 21228902400 96900 96900 96900 96900 0
350 20241209 153200 21228902400 96900 96900 96900 96900 0
351 20241209 153100 21228902400 96900 96900 96900 96900 0
352 20241209 153000 21228902400 96900 96900 96900 96900 8645
353 20241209 152900 20391201900 96900 96900 96900 96900 0
354 20241209 152800 20391201900 96900 96900 96900 96900 0
355 20241209 152700 20391201900 96900 96900 96900 96900 0
356 20241209 152600 20391201900 96900 96900 96900 96900 0
357 20241209 152500 20391201900 96900 96900 96900 96900 0
358 20241209 152400 20391201900 96900 96900 96900 96900 0
359 20241209 152300 20391201900 96900 96900 96900 96900 0
360 20241209 152200 20391201900 96900 96900 96900 96900 0
361 20241209 152100 20391201900 96900 96900 96900 96900 0
362 20241209 152000 20391201900 96900 96900 96900 96900 0
363 20241209 151900 20391201900 96900 96900 97100 96800 2127
364 20241209 151800 20185065900 96900 96800 97200 96800 1027
365 20241209 151700 20085371100 96800 97100 97100 96800 2923
366 20241209 151600 19801997500 97100 97100 97100 97000 456
367 20241209 151500 19757722400 97100 97300 97300 97000 1502
368 20241209 151400 19611861100 97200 97300 97300 97200 340
369 20241209 151300 19578784600 97300 97200 97500 97100 1619
370 20241209 151200 19421173200 97200 97300 97300 97100 738
371 20241209 151100 19349444900 97200 97200 97300 97100 669
372 20241209 151000 19284418600 97200 97300 97300 97000 955
373 20241209 150900 19191604700 97300 97400 97400 97300 611
374 20241209 150800 19132152500 97400 97500 97500 97300 157
375 20241209 150700 19116860100 97400 97500 97500 97400 601
376 20241209 150600 19058320200 97500 97400 97600 97400 848
377 20241209 150500 18975643200 97500 97400 97500 97400 193
378 20241209 150400 18956841700 97500 97600 97600 97400 508
379 20241209 150300 18907315100 97600 97400 97600 97400 282
380 20241209 150200 18879820700 97500 97600 97600 97400 923
381 20241209 150100 18789872900 97600 97500 97600 97400 449
382 20241209 150000 18746091400 97500 97400 97500 97300 640
383 20241209 145900 18683783700 97400 97500 97500 97300 242
384 20241209 145800 18660209000 97500 97400 97500 97300 513
385 20241209 145700 18610248600 97300 97300 97400 97300 437
386 20241209 145600 18567725400 97300 97300 97400 97300 593
387 20241209 145500 18510020100 97400 97400 97400 97200 570
388 20241209 145400 18454549500 97400 97300 97400 97200 600
389 20241209 145300 18396167400 97200 97200 97300 97200 361
390 20241209 145200 18361069200 97200 97400 97400 97200 271
391 20241209 145100 18334707700 97400 97200 97500 97100 1034
392 20241209 145000 18234202600 97200 96900 97400 96900 558
393 20241209 144900 18179995300 97000 97100 97100 96900 591
394 20241209 144800 18122665600 97100 97000 97200 96900 259
395 20241209 144700 18097530700 97000 97300 97300 96900 3244
396 20241209 144600 17782617900 97300 97600 97600 97200 1317
397 20241209 144500 17654436700 97600 97500 97600 97400 88
398 20241209 144400 17645856200 97500 97600 97600 97400 427
399 20241209 144300 17604245800 97600 97500 97600 97500 675
400 20241209 144200 17538377400 97600 97700 97700 97500 282
401 20241209 144100 17510861900 97700 97600 97700 97600 78
402 20241209 144000 17503244100 97600 97400 97700 97400 1143
403 20241209 143900 17391792700 97400 97400 97500 97400 266
404 20241209 143800 17365882600 97400 97400 97500 97400 105
405 20241209 143700 17355653600 97400 97500 97500 97400 70
406 20241209 143600 17348831500 97400 97400 97500 97300 368
407 20241209 143500 17312987000 97500 97500 97500 97400 184
408 20241209 143400 17295052900 97400 97500 97500 97400 909
409 20241209 143300 17206497800 97400 97300 97500 97300 297
410 20241209 143200 17177558500 97500 97500 97500 97300 1039
411 20241209 143100 17076359200 97400 97500 97500 97400 107
412 20241209 143000 17065935000 97400 97500 97500 97400 343
413 20241209 142900 17032525900 97400 97400 97500 97400 120
414 20241209 142800 17020835500 97500 97600 97600 97500 318
415 20241209 142700 16989829200 97500 97600 97700 97500 802
416 20241209 142600 16911613400 97700 97700 97800 97600 296
417 20241209 142500 16882710600 97700 97900 97900 97600 619
418 20241209 142400 16822222300 97800 97800 97900 97700 157
419 20241209 142300 16806867600 97800 97800 97900 97700 157
420 20241209 142200 16791512800 97900 97900 97900 97800 119
421 20241209 142100 16779869800 97900 97900 97900 97800 253
422 20241209 142000 16755101400 97900 97900 98000 97900 882
423 20241209 141900 16668683400 97900 97900 97900 97800 733
424 20241209 141800 16596937100 97800 97800 97900 97700 1167
425 20241209 141700 16482786500 97700 97600 97800 97600 928
426 20241209 141600 16392146000 97600 97700 97700 97500 141
427 20241209 141500 16378383700 97600 97700 97700 97500 368
428 20241209 141400 16342462800 97600 97600 97700 97600 219
429 20241209 141300 16321071500 97700 97700 97700 97600 213
430 20241209 141200 16300281000 97700 97600 97700 97600 84
431 20241209 141100 16292080000 97700 97600 97700 97500 551
432 20241209 141000 16238324200 97600 97700 97800 97600 548
433 20241209 140900 16184826400 97800 97700 97800 97600 340
434 20241209 140800 16151630200 97700 97800 97800 97700 273
435 20241209 140700 16124955600 97700 97800 97800 97700 126
436 20241209 140600 16112641700 97800 97700 97800 97700 24
437 20241209 140500 16110295000 97800 97700 97800 97700 42
438 20241209 140400 16106190300 97800 97800 97800 97700 256
439 20241209 140300 16081163900 97700 97800 97800 97700 358
440 20241209 140200 16046177800 97800 97800 97900 97800 49
441 20241209 140100 16041383400 97800 97900 97900 97800 337
442 20241209 140000 16008419400 97900 97900 97900 97800 192
443 20241209 135900 15989623300 97900 97900 98000 97800 438
444 20241209 135800 15946736400 97900 98000 98000 97900 141
445 20241209 135700 15932927500 97900 98000 98100 97900 82
446 20241209 135600 15924891700 98000 98000 98100 98000 46
447 20241209 135500 15920381600 98000 98100 98100 98000 191
448 20241209 135400 15901658300 98000 97900 98100 97900 1247
449 20241209 135300 15779463000 97900 97900 97900 97800 277
450 20241209 135200 15752345200 97900 97900 98000 97800 176
451 20241209 135100 15735117900 97800 97900 98000 97800 154
452 20241209 135000 15720044800 98000 97800 98000 97800 145
453 20241209 134900 15705846800 97800 98000 98000 97800 216
454 20241209 134800 15684701000 97900 97800 98000 97800 1575
455 20241209 134700 15530515500 97900 97900 97900 97800 138
456 20241209 134600 15517017900 97900 97900 97900 97800 149
457 20241209 134500 15502443400 97800 97800 97900 97700 144
458 20241209 134400 15488358100 97800 97900 97900 97800 307
459 20241209 134300 15458331600 97900 97900 97900 97800 316
460 20241209 134200 15427422700 97900 97900 97900 97800 135
461 20241209 134100 15414208900 97900 97800 97900 97800 527
462 20241209 134000 15362616600 97800 98000 98000 97700 610
463 20241209 133900 15302950800 98000 97900 98000 97900 35
464 20241209 133800 15299522100 97900 97900 98000 97800 66
465 20241209 133700 15293060700 97900 98100 98100 97800 115
466 20241209 133600 15281799000 97900 98000 98000 97800 713
467 20241209 133500 15212008900 98000 98000 98100 98000 339
468 20241209 133400 15178786100 98000 98100 98100 98000 80
469 20241209 133300 15170944500 98100 98000 98100 98000 57
470 20241209 133200 15165353000 98100 97900 98100 97900 146
471 20241209 133100 15151044900 98000 98000 98000 97900 226
472 20241209 133000 15128918600 98100 98100 98100 97900 48
473 20241209 132900 15124217800 98100 97900 98100 97800 316
474 20241209 132800 15093290900 97800 98100 98100 97800 665
475 20241209 132700 15028148000 98000 98000 98100 98000 249
476 20241209 132600 15003738700 98000 98100 98100 98000 84
477 20241209 132500 14995501700 98100 98100 98100 98000 164
478 20241209 132400 14979428300 98000 98100 98100 98000 12
479 20241209 132300 14978252000 98000 98000 98100 98000 64
480 20241209 132200 14971976300 98000 98100 98100 98000 269
481 20241209 132100 14945608200 97900 98000 98100 97900 383
482 20241209 132000 14908090500 98000 98100 98100 98000 48
483 20241209 131900 14903384300 98000 98100 98100 98000 231
484 20241209 131800 14880723800 98100 98100 98100 98100 50
485 20241209 131700 14875818800 98100 98100 98100 98100 19
486 20241209 131600 14873954900 98100 98000 98100 98000 146
487 20241209 131500 14859646600 98000 97900 98000 97800 545
488 20241209 131400 14806259600 97800 97900 97900 97800 53
489 20241209 131300 14801071000 97900 97900 97900 97800 295
490 20241209 131200 14772217800 97800 97800 97900 97700 580
491 20241209 131100 14715491100 97800 97700 97800 97700 125
492 20241209 131000 14703276900 97500 97800 97800 97500 1056
493 20241209 130900 14600297700 97700 97800 97800 97700 26
494 20241209 130800 14597756400 97700 97700 97800 97700 246
495 20241209 130700 14573720900 97700 97800 97800 97700 156
496 20241209 130600 14558468000 97800 97500 97800 97500 614
497 20241209 130500 14498544000 97400 97500 97600 97400 1448
498 20241209 130400 14357365900 97500 97600 97700 97500 1146
499 20241209 130300 14245616300 97600 97600 97700 97600 1089
500 20241209 130200 14139325000 97600 97700 97700 97600 74
501 20241209 130100 14132100300 97700 97800 97800 97600 144
502 20241209 130000 14118033000 97700 97800 97800 97700 181
503 20241209 125900 14100347900 97700 97800 97800 97700 134
504 20241209 125800 14087243300 97800 97900 97900 97700 175
505 20241209 125700 14070142200 97800 97900 97900 97800 87
506 20241209 125600 14061633100 97900 97900 97900 97700 88
507 20241209 125500 14053024200 97800 97800 97900 97700 131
508 20241209 125400 14040212800 97800 97900 97900 97700 147
509 20241209 125300 14025836000 97800 97800 97900 97800 166
510 20241209 125200 14009600100 97800 97800 97900 97600 1541
511 20241209 125100 13859170600 97700 98000 98000 97700 879
512 20241209 125000 13773229500 98000 98000 98000 97900 25
513 20241209 124900 13770779700 97900 98000 98000 97800 137
514 20241209 124800 13757375300 98000 98100 98100 97900 796
515 20241209 124700 13679418700 98000 98200 98300 98000 522
516 20241209 124600 13628242100 98100 98300 98300 98100 134
517 20241209 124500 13615080900 98300 98300 98300 98200 108
518 20241209 124400 13604473800 98200 98200 98300 98200 56
519 20241209 124300 13598974000 98300 98300 98300 98200 84
520 20241209 124200 13590723500 98300 98300 98300 98200 67
521 20241209 124100 13584142500 98300 98300 98300 98300 83
522 20241209 124000 13575983600 98300 98300 98300 98200 79
523 20241209 123900 13568218500 98300 98300 98300 98200 244
524 20241209 123800 13544253900 98300 98200 98300 98200 495
525 20241209 123700 13495629100 98200 98200 98200 98100 53
526 20241209 123600 13490425300 98100 98100 98200 98100 48
527 20241209 123500 13485716100 98200 98200 98200 98100 31
528 20241209 123400 13482672700 98100 98200 98200 98100 324
529 20241209 123300 13450875400 98100 98100 98200 98100 172
530 20241209 123200 13434001400 98100 98100 98100 98000 86
531 20241209 123100 13425569200 98100 98100 98100 97900 136
532 20241209 123000 13412245800 98000 98100 98100 98000 151
533 20241209 122900 13397441300 98100 98000 98100 98000 118
534 20241209 122800 13385875100 98100 98000 98100 98000 19
535 20241209 122700 13384012500 98000 98100 98100 97900 63
536 20241209 122600 13377838000 98100 98100 98100 98000 64
537 20241209 122500 13371560700 98000 98200 98200 98000 389
538 20241209 122400 13333398700 98200 98200 98200 98200 13
539 20241209 122300 13332122100 98200 98200 98200 98000 33
540 20241209 122200 13328886400 98200 98200 98200 97900 324
541 20241209 122100 13297143400 98200 98200 98200 97900 304
542 20241209 122000 13267342200 98200 98100 98200 98100 238
543 20241209 121900 13243983000 98200 98400 98400 98100 720
544 20241209 121800 13173228800 98300 98400 98400 98300 42
545 20241209 121700 13169096100 98400 98300 98400 98300 72
546 20241209 121600 13162017700 98300 98400 98400 98300 73
547 20241209 121500 13154840300 98400 98400 98400 98300 23
548 20241209 121400 13152577800 98200 98400 98400 98200 184
549 20241209 121300 13134487200 98300 98300 98400 98300 238
550 20241209 121200 13111091300 98300 98100 98300 98100 635
551 20241209 121100 13048729400 98100 98200 98200 98100 80
552 20241209 121000 13040876500 98200 98200 98200 98100 80
553 20241209 120900 13033026200 98200 98200 98200 98100 51
554 20241209 120800 13028018100 98200 98100 98200 98100 51
555 20241209 120700 13023012300 98100 98100 98100 98000 401
556 20241209 120600 12983676000 98000 97900 98100 97900 229
557 20241209 120500 12961227400 98000 98000 98000 98000 121
558 20241209 120400 12949369400 98000 97800 98000 97800 1850
559 20241209 120300 12768237500 97800 97800 97800 97700 412
560 20241209 120200 12727978700 97800 97900 97900 97700 93
561 20241209 120100 12718884600 97900 97900 97900 97800 31
562 20241209 120000 12715850800 97800 98000 98000 97800 347
563 20241209 115900 12681895400 98000 97900 98000 97800 696
564 20241209 115800 12613780200 97900 97900 97900 97700 708
565 20241209 115700 12544538800 97900 97900 97900 97800 61
566 20241209 115600 12538570600 97900 97900 97900 97800 189
567 20241209 115500 12520084100 97900 97800 97900 97800 52
568 20241209 115400 12514997400 97900 97700 97900 97700 793
569 20241209 115300 12437453900 97800 97800 97800 97700 401
570 20241209 115200 12398238700 97800 97800 97800 97700 146
571 20241209 115100 12383972200 97800 97800 97800 97700 22
572 20241209 115000 12381820700 97800 97900 97900 97700 138
573 20241209 114900 12368327200 97900 97800 97900 97800 221
574 20241209 114800 12346712200 97800 97800 97800 97700 233
575 20241209 114700 12323934800 97800 97700 97800 97700 67
576 20241209 114600 12317385800 97800 97800 97900 97700 251
577 20241209 114500 12292838000 97900 97900 97900 97800 279
578 20241209 114400 12265547100 97800 97900 97900 97800 229
579 20241209 114300 12243148700 97800 98000 98000 97800 112
580 20241209 114200 12232182900 98000 97800 98000 97800 395
581 20241209 114100 12193527400 97800 97900 97900 97800 90
582 20241209 114000 12184718700 97900 98000 98000 97800 253
583 20241209 113900 12159962700 98000 98100 98100 97900 85
584 20241209 113800 12151632500 98000 98000 98100 97900 144
585 20241209 113700 12137516700 98100 98200 98200 98000 123
586 20241209 113600 12125454300 98200 98200 98300 98000 146
587 20241209 113500 12111119900 98100 97900 98100 97800 1174
588 20241209 113400 11996130500 97800 97900 97900 97800 127
589 20241209 113300 11983705500 97800 97900 97900 97800 232
590 20241209 113200 11961002900 97900 97900 98000 97800 672
591 20241209 113100 11895249900 97900 97800 97900 97800 177
592 20241209 113000 11877935200 97800 97800 97800 97700 72
593 20241209 112900 11870893700 97800 97800 97800 97700 252
594 20241209 112800 11846257100 97700 97700 98000 97600 522
595 20241209 112700 11795216000 97600 97700 97700 97600 168
596 20241209 112600 11778809000 97700 97900 98000 97700 2533
597 20241209 112500 11531020500 97900 97800 97900 97800 438
598 20241209 112400 11488179100 97800 97800 98000 97700 252
599 20241209 112300 11463550200 98100 98100 98100 97900 144
600 20241209 112200 11449449500 98100 98100 98300 97900 36
601 20241209 112100 11445921200 97900 98200 98300 97900 366
602 20241209 112000 11410041300 98200 98200 98200 98000 824
603 20241209 111900 11329229000 98200 98100 98200 98000 1052
604 20241209 111800 11226045200 98000 98100 98100 98000 221
605 20241209 111700 11204382400 98100 98200 98200 98000 351
606 20241209 111600 11169947100 98300 98300 98400 98100 482
607 20241209 111500 11122599000 98300 97800 98400 97800 1385
608 20241209 111400 10986863300 97900 97500 97900 97500 173
609 20241209 111300 10969971900 97500 97700 97700 97500 1283
610 20241209 111200 10844791200 97700 97900 97900 97600 629
611 20241209 111100 10783318100 97900 97800 97900 97700 218
612 20241209 111000 10761996700 97800 97900 97900 97700 267
613 20241209 110900 10735886100 98000 98000 98100 97700 2320
614 20241209 110800 10508816600 98000 98300 98300 97900 2856
615 20241209 110700 10228881800 98000 98400 98500 98000 5110
616 20241209 110600 9727546900 98400 98400 98500 98300 1260
617 20241209 110500 9603561400 98500 98600 98600 98500 2169
618 20241209 110400 9389912600 98600 98600 98700 98600 388
619 20241209 110300 9351645900 98700 98700 98700 98600 136
620 20241209 110200 9338227900 98700 98700 98700 98600 18
621 20241209 110100 9336451900 98700 98700 98700 98600 174
622 20241209 110000 9319293300 98700 98600 98700 98600 80
623 20241209 105900 9311397600 98700 98700 98700 98600 166
624 20241209 105800 9295028700 98600 98700 98800 98500 610
625 20241209 105700 9234880200 98700 98900 98900 98700 538
626 20241209 105600 9181764100 98900 98800 99100 98800 463
627 20241209 105500 9135983700 98800 98900 98900 98700 563
628 20241209 105400 9080359400 98900 98900 98900 98800 176
629 20241209 105300 9062968900 98900 98900 99100 98900 212
630 20241209 105200 9042000900 98900 98900 98900 98800 186
631 20241209 105100 9023611000 98900 98900 99100 98800 126
632 20241209 105000 9011149500 98900 98900 98900 98800 54
633 20241209 104900 9005813300 98900 98900 99000 98800 860
634 20241209 104800 8920795700 98900 98800 98900 98800 154
635 20241209 104700 8905568300 98800 98800 99000 98800 410
636 20241209 104600 8865009400 98800 98700 98800 98700 122
637 20241209 104500 8852965800 98800 98800 98800 98700 147
638 20241209 104400 8838445300 98700 98700 98700 98600 165
639 20241209 104300 8822160200 98700 98500 98700 98500 1020
640 20241209 104200 8721625700 98600 98600 98600 98500 396
641 20241209 104100 8682580200 98600 98600 98700 98500 619
642 20241209 104000 8621546900 98600 98700 98800 98600 1009
643 20241209 103900 8521958400 98800 98900 98900 98700 98
644 20241209 103800 8512277400 98700 98800 98900 98700 598
645 20241209 103700 8453231600 98800 98800 99000 98800 116
646 20241209 103600 8441759500 98800 98900 98900 98800 75
647 20241209 103500 8434346600 98900 98900 98900 98800 18
648 20241209 103400 8432566600 98900 99000 99000 98800 113
649 20241209 103300 8421401500 98800 99000 99000 98800 243
650 20241209 103200 8397382600 99000 99200 99200 98900 327
651 20241209 103100 8364996400 99100 98900 99100 98800 491
652 20241209 103000 8316381600 98900 98900 98900 98800 296
653 20241209 102900 8287131500 98900 99000 99100 98800 896
654 20241209 102800 8198505100 99100 99100 99100 99000 133
655 20241209 102700 8185336800 99100 99100 99100 99000 211
656 20241209 102600 8164431800 99200 99200 99200 99100 169
657 20241209 102500 8147667200 99200 99200 99300 99100 255
658 20241209 102400 8122372400 99200 99300 99300 99200 86
659 20241209 102300 8113840400 99300 99200 99300 99200 261
660 20241209 102200 8087947000 99200 99000 99300 98900 785
661 20241209 102100 8010217200 99000 99000 99000 98900 671
662 20241209 102000 7943809400 99000 99300 99300 99000 84
663 20241209 101900 7935479100 99200 99100 99300 98900 1176
664 20241209 101800 7819031300 99100 99300 99300 99100 846
665 20241209 101700 7735128300 99400 99200 99400 99200 826
666 20241209 101600 7653107700 99300 99100 99300 99100 206
667 20241209 101500 7632671600 99100 99100 99200 99000 252
668 20241209 101400 7607701200 99100 99100 99200 99000 418
669 20241209 101300 7566281300 99100 99300 99300 99100 150
670 20241209 101200 7551401200 99100 99200 99300 99100 328
671 20241209 101100 7518865500 99200 99300 99300 99200 423
672 20241209 101000 7476884100 99400 99400 99400 99300 49
673 20241209 100900 7472015900 99300 99400 99400 99300 565
674 20241209 100800 7415907600 99300 99300 99400 99300 26
675 20241209 100700 7413325300 99400 99300 99400 99300 136
676 20241209 100600 7399818900 99300 99300 99400 99200 261
677 20241209 100500 7373901500 99200 99200 99200 99000 77
678 20241209 100400 7366268800 98900 99000 99200 98800 163
679 20241209 100300 7350112100 99000 99300 99400 98700 440
680 20241209 100200 7306593800 99300 99100 99300 98700 905
681 20241209 100100 7217029700 99200 99400 99400 99200 569
682 20241209 100000 7160542700 99300 99400 99400 99300 385
683 20241209 095900 7122310100 99400 99400 99400 99300 196
684 20241209 095800 7102833100 99400 99400 99400 99300 35
685 20241209 095700 7099356400 99400 99500 99500 99300 114
686 20241209 095600 7088024300 99400 99300 99500 99200 1119
687 20241209 095500 6976866800 99300 99100 99300 99100 142
688 20241209 095400 6962775900 99000 99100 99200 99000 619
689 20241209 095300 6901434500 99200 99200 99200 99100 166
690 20241209 095200 6884972400 99200 99200 99300 99000 1062
691 20241209 095100 6779637600 99300 99300 99300 99200 57
692 20241209 095000 6773979700 99300 99300 99300 99200 203
693 20241209 094900 6753832300 99300 99200 99300 99200 77
694 20241209 094800 6746192100 99200 99200 99300 99200 91
695 20241209 094700 6737163500 99200 99300 99300 99200 60
696 20241209 094600 6731209200 99200 99200 99300 99200 217
697 20241209 094500 6709681900 99200 99000 99200 98900 267
698 20241209 094400 6683243900 99000 99000 99000 98800 200
699 20241209 094300 6663463300 99000 99100 99100 98900 1027
700 20241209 094200 6561773000 99100 99300 99300 99100 400
701 20241209 094100 6522108700 99300 99100 99300 99100 201
702 20241209 094000 6502186200 99200 99100 99300 99100 338
703 20241209 093900 6468659000 99100 99100 99300 99100 116
704 20241209 093800 6457162000 99300 99300 99400 99000 2081
705 20241209 093700 6250844700 99300 99200 99400 99200 144
706 20241209 093600 6236544300 99400 99200 99400 99100 753
707 20241209 093500 6161822500 99100 98900 99100 98800 233
708 20241209 093400 6138768800 98900 99000 99200 98800 1614
709 20241209 093300 5978977900 99000 98900 99000 98600 904
710 20241209 093200 5889685200 98800 98500 98900 98200 735
711 20241209 093100 5817229600 98500 98300 98600 98200 843
712 20241209 093000 5734280500 98200 97900 98300 97900 1591
713 20241209 092900 5578269000 97900 97900 98300 97900 1668
714 20241209 092800 5414757600 97900 98300 98300 97900 3831
715 20241209 092700 5039114100 98200 98500 98500 98200 3269
716 20241209 092600 4717797400 98500 98500 98800 98500 1350
717 20241209 092500 4584734900 98500 99000 99100 98500 4551
718 20241209 092400 4135837200 98900 99400 99500 98900 2756
719 20241209 092300 3862520500 99500 99400 99700 99400 615
720 20241209 092200 3801285500 99600 99700 99700 99500 703
721 20241209 092100 3731296400 99700 99800 99800 99700 452
722 20241209 092000 3686218600 99800 99900 100000 99800 1016
723 20241209 091900 3584800800 99900 100000 100000 99800 481
724 20241209 091800 3536739400 100000 100100 100200 99900 495
725 20241209 091700 3487214600 100200 99800 100200 99800 2224
726 20241209 091600 3264853000 99900 99700 99900 99500 1152
727 20241209 091500 3150080400 99700 99900 99900 99700 667
728 20241209 091400 3083528600 99800 100100 100200 99800 1135
729 20241209 091300 2969979000 100100 100100 100100 99800 1380
730 20241209 091200 2832084900 100200 99700 100200 99700 3482
731 20241209 091100 2484190300 99700 99500 99900 99500 1692
732 20241209 091000 2315573500 99500 99800 99800 99300 1514
733 20241209 090900 2164785700 99800 99400 99900 99300 1977
734 20241209 090800 1967882900 99300 99300 99500 99200 1118
735 20241209 090700 1856793400 99200 99100 99600 99100 2366
736 20241209 090600 1621694500 99100 99000 99400 98900 2912
737 20241209 090500 1333144800 99000 99200 99400 99000 953
738 20241209 090400 1238648200 99200 99500 99500 99100 1016
739 20241209 090300 1137809400 99500 99000 99500 99000 641
740 20241209 090200 1074184600 99500 98900 99500 98700 2118
741 20241209 090100 864496600 99000 98900 99500 98400 2669
742 20241209 090000 600726500 99400 99200 99500 98800 6046