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

748
352820/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,748 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212600,44818142000,185300,185300,185300,185300,7082
20241209,212500,44818142000,185300,185300,185300,185300,0
20241209,212400,44818142000,185300,185300,185300,185300,0
20241209,212300,44818142000,185300,185300,185300,185300,0
20241209,212200,44818142000,185300,185300,185300,185300,0
20241209,212100,44818142000,185300,185300,185300,185300,0
20241209,212000,44818142000,185300,185300,185300,185300,0
20241209,211900,44818142000,185300,185300,185300,185300,0
20241209,211800,44818142000,185300,185300,185300,185300,0
20241209,211700,44818142000,185300,185300,185300,185300,0
20241209,211600,44818142000,185300,185300,185300,185300,0
20241209,211500,44818142000,185300,185300,185300,185300,0
20241209,211400,44818142000,185300,185300,185300,185300,0
20241209,211300,44818142000,185300,185300,185300,185300,0
20241209,211200,44818142000,185300,185300,185300,185300,0
20241209,211100,44818142000,185300,185300,185300,185300,0
20241209,211000,44818142000,185300,185300,185300,185300,0
20241209,210900,44818142000,185300,185300,185300,185300,0
20241209,210800,44818142000,185300,185300,185300,185300,0
20241209,210700,44818142000,185300,185300,185300,185300,0
20241209,210600,44818142000,185300,185300,185300,185300,0
20241209,210500,44818142000,185300,185300,185300,185300,0
20241209,210400,44818142000,185300,185300,185300,185300,0
20241209,210300,44818142000,185300,185300,185300,185300,0
20241209,210200,44818142000,185300,185300,185300,185300,0
20241209,210100,44818142000,185300,185300,185300,185300,0
20241209,210000,44818142000,185300,185300,185300,185300,0
20241209,205900,44818142000,185300,185300,185300,185300,0
20241209,205800,44818142000,185300,185300,185300,185300,0
20241209,205700,44818142000,185300,185300,185300,185300,0
20241209,205600,44818142000,185300,185300,185300,185300,7082
20241209,205500,44818142000,185300,185300,185300,185300,0
20241209,205400,44818142000,185300,185300,185300,185300,0
20241209,205300,44818142000,185300,185300,185300,185300,0
20241209,205200,44818142000,185300,185300,185300,185300,0
20241209,205100,44818142000,185300,185300,185300,185300,0
20241209,205000,44818142000,185300,185300,185300,185300,0
20241209,204900,44818142000,185300,185300,185300,185300,0
20241209,204800,44818142000,185300,185300,185300,185300,0
20241209,204700,44818142000,185300,185300,185300,185300,0
20241209,204600,44818142000,185300,185300,185300,185300,0
20241209,204500,44818142000,185300,185300,185300,185300,0
20241209,204400,44818142000,185300,185300,185300,185300,0
20241209,204300,44818142000,185300,185300,185300,185300,0
20241209,204200,44818142000,185300,185300,185300,185300,0
20241209,204100,44818142000,185300,185300,185300,185300,0
20241209,204000,44818142000,185300,185300,185300,185300,0
20241209,203900,44818142000,185300,185300,185300,185300,0
20241209,203800,44818142000,185300,185300,185300,185300,0
20241209,203700,44818142000,185300,185300,185300,185300,0
20241209,203600,44818142000,185300,185300,185300,185300,0
20241209,203500,44818142000,185300,185300,185300,185300,0
20241209,203400,44818142000,185300,185300,185300,185300,0
20241209,203300,44818142000,185300,185300,185300,185300,0
20241209,203200,44818142000,185300,185300,185300,185300,0
20241209,203100,44818142000,185300,185300,185300,185300,0
20241209,203000,44818142000,185300,185300,185300,185300,0
20241209,202900,44818142000,185300,185300,185300,185300,0
20241209,202800,44818142000,185300,185300,185300,185300,0
20241209,202700,44818142000,185300,185300,185300,185300,0
20241209,202600,44818142000,185300,185300,185300,185300,7082
20241209,202500,44818142000,185300,185300,185300,185300,0
20241209,202400,44818142000,185300,185300,185300,185300,0
20241209,202300,44818142000,185300,185300,185300,185300,0
20241209,202200,44818142000,185300,185300,185300,185300,0
20241209,202100,44818142000,185300,185300,185300,185300,0
20241209,202000,44818142000,185300,185300,185300,185300,0
20241209,201900,44818142000,185300,185300,185300,185300,0
20241209,201800,44818142000,185300,185300,185300,185300,0
20241209,201700,44818142000,185300,185300,185300,185300,0
20241209,201600,44818142000,185300,185300,185300,185300,0
20241209,201500,44818142000,185300,185300,185300,185300,0
20241209,201400,44818142000,185300,185300,185300,185300,0
20241209,201300,44818142000,185300,185300,185300,185300,0
20241209,201200,44818142000,185300,185300,185300,185300,0
20241209,201100,44818142000,185300,185300,185300,185300,0
20241209,201000,44818142000,185300,185300,185300,185300,0
20241209,200900,44818142000,185300,185300,185300,185300,0
20241209,200800,44818142000,185300,185300,185300,185300,0
20241209,200700,44818142000,185300,185300,185300,185300,0
20241209,200600,44818142000,185300,185300,185300,185300,0
20241209,200500,44818142000,185300,185300,185300,185300,0
20241209,200400,44818142000,185300,185300,185300,185300,0
20241209,200300,44818142000,185300,185300,185300,185300,0
20241209,200200,44818142000,185300,185300,185300,185300,0
20241209,200100,44818142000,185300,185300,185300,185300,0
20241209,200000,44818142000,185300,185300,185300,185300,0
20241209,195900,44818142000,185300,185300,185300,185300,0
20241209,195800,44818142000,185300,185300,185300,185300,0
20241209,195700,44818142000,185300,185300,185300,185300,0
20241209,195600,44818142000,185300,185300,185300,185300,7082
20241209,195500,44818142000,185300,185300,185300,185300,0
20241209,195400,44818142000,185300,185300,185300,185300,0
20241209,195300,44818142000,185300,185300,185300,185300,0
20241209,195200,44818142000,185300,185300,185300,185300,0
20241209,195100,44818142000,185300,185300,185300,185300,0
20241209,195000,44818142000,185300,185300,185300,185300,0
20241209,194900,44818142000,185300,185300,185300,185300,0
20241209,194800,44818142000,185300,185300,185300,185300,0
20241209,194700,44818142000,185300,185300,185300,185300,0
20241209,194600,44818142000,185300,185300,185300,185300,0
20241209,194500,44818142000,185300,185300,185300,185300,0
20241209,194400,44818142000,185300,185300,185300,185300,0
20241209,194300,44818142000,185300,185300,185300,185300,0
20241209,194200,44818142000,185300,185300,185300,185300,0
20241209,194100,44818142000,185300,185300,185300,185300,0
20241209,194000,44818142000,185300,185300,185300,185300,0
20241209,193900,44818142000,185300,185300,185300,185300,0
20241209,193800,44818142000,185300,185300,185300,185300,0
20241209,193700,44818142000,185300,185300,185300,185300,0
20241209,193600,44818142000,185300,185300,185300,185300,0
20241209,193500,44818142000,185300,185300,185300,185300,0
20241209,193400,44818142000,185300,185300,185300,185300,0
20241209,193300,44818142000,185300,185300,185300,185300,0
20241209,193200,44818142000,185300,185300,185300,185300,0
20241209,193100,44818142000,185300,185300,185300,185300,0
20241209,193000,44818142000,185300,185300,185300,185300,0
20241209,192900,44818142000,185300,185300,185300,185300,0
20241209,192800,44818142000,185300,185300,185300,185300,0
20241209,192700,44818142000,185300,185300,185300,185300,0
20241209,192600,44818142000,185300,185300,185300,185300,7082
20241209,192500,44818142000,185300,185300,185300,185300,0
20241209,192400,44818142000,185300,185300,185300,185300,0
20241209,192300,44818142000,185300,185300,185300,185300,0
20241209,192200,44818142000,185300,185300,185300,185300,0
20241209,192100,44818142000,185300,185300,185300,185300,0
20241209,192000,44818142000,185300,185300,185300,185300,0
20241209,191900,44818142000,185300,185300,185300,185300,0
20241209,191800,44818142000,185300,185300,185300,185300,0
20241209,191700,44818142000,185300,185300,185300,185300,0
20241209,191600,44818142000,185300,185300,185300,185300,0
20241209,191500,44818142000,185300,185300,185300,185300,0
20241209,191400,44818142000,185300,185300,185300,185300,0
20241209,191300,44818142000,185300,185300,185300,185300,0
20241209,191200,44818142000,185300,185300,185300,185300,0
20241209,191100,44818142000,185300,185300,185300,185300,0
20241209,191000,44818142000,185300,185300,185300,185300,0
20241209,190900,44818142000,185300,185300,185300,185300,0
20241209,190800,44818142000,185300,185300,185300,185300,0
20241209,190700,44818142000,185300,185300,185300,185300,0
20241209,190600,44818142000,185300,185300,185300,185300,0
20241209,190500,44818142000,185300,185300,185300,185300,0
20241209,190400,44818142000,185300,185300,185300,185300,0
20241209,190300,44818142000,185300,185300,185300,185300,0
20241209,190200,44818142000,185300,185300,185300,185300,0
20241209,190100,44818142000,185300,185300,185300,185300,0
20241209,190000,44818142000,185300,185300,185300,185300,0
20241209,185900,44818142000,185300,185300,185300,185300,0
20241209,185800,44818142000,185300,185300,185300,185300,0
20241209,185700,44818142000,185300,185300,185300,185300,0
20241209,185600,44818142000,185300,185300,185300,185300,7082
20241209,185500,44818142000,185300,185300,185300,185300,0
20241209,185400,44818142000,185300,185300,185300,185300,0
20241209,185300,44818142000,185300,185300,185300,185300,0
20241209,185200,44818142000,185300,185300,185300,185300,0
20241209,185100,44818142000,185300,185300,185300,185300,0
20241209,185000,44818142000,185300,185300,185300,185300,0
20241209,184900,44818142000,185300,185300,185300,185300,0
20241209,184800,44818142000,185300,185300,185300,185300,0
20241209,184700,44818142000,185300,185300,185300,185300,0
20241209,184600,44818142000,185300,185300,185300,185300,0
20241209,184500,44818142000,185300,185300,185300,185300,0
20241209,184400,44818142000,185300,185300,185300,185300,0
20241209,184300,44818142000,185300,185300,185300,185300,0
20241209,184200,44818142000,185300,185300,185300,185300,0
20241209,184100,44818142000,185300,185300,185300,185300,0
20241209,184000,44818142000,185300,185300,185300,185300,0
20241209,183900,44818142000,185300,185300,185300,185300,0
20241209,183800,44818142000,185300,185300,185300,185300,0
20241209,183700,44818142000,185300,185300,185300,185300,0
20241209,183600,44818142000,185300,185300,185300,185300,0
20241209,183500,44818142000,185300,185300,185300,185300,0
20241209,183400,44818142000,185300,185300,185300,185300,0
20241209,183300,44818142000,185300,185300,185300,185300,0
20241209,183200,44818142000,185300,185300,185300,185300,0
20241209,183100,44818142000,185300,185300,185300,185300,0
20241209,183000,44818142000,185300,185300,185300,185300,0
20241209,182900,44818142000,185300,185300,185300,185300,0
20241209,182800,44818142000,185300,185300,185300,185300,0
20241209,182700,44818142000,185300,185300,185300,185300,0
20241209,182600,44818142000,185300,185300,185300,185300,7082
20241209,182500,44818142000,185300,185300,185300,185300,0
20241209,182400,44818142000,185300,185300,185300,185300,0
20241209,182300,44818142000,185300,185300,185300,185300,0
20241209,182200,44818142000,185300,185300,185300,185300,0
20241209,182100,44818142000,185300,185300,185300,185300,0
20241209,182000,44818142000,185300,185300,185300,185300,0
20241209,181900,44818142000,185300,185300,185300,185300,0
20241209,181800,44818142000,185300,185300,185300,185300,0
20241209,181700,44818142000,185300,185300,185300,185300,0
20241209,181600,44818142000,185300,185300,185300,185300,0
20241209,181500,44818142000,185300,185300,185300,185300,0
20241209,181400,44818142000,185300,185300,185300,185300,0
20241209,181300,44818142000,185300,185300,185300,185300,0
20241209,181200,44818142000,185300,185300,185300,185300,0
20241209,181100,44818142000,185300,185300,185300,185300,0
20241209,181000,44818142000,185300,185300,185300,185300,0
20241209,180900,44818142000,185300,185300,185300,185300,0
20241209,180800,44818142000,185300,185300,185300,185300,0
20241209,180700,44818142000,185300,185300,185300,185300,0
20241209,180600,44818142000,185300,185300,185300,185300,0
20241209,180500,44818142000,185300,185300,185300,185300,0
20241209,180400,44818142000,185300,185300,185300,185300,0
20241209,180300,44818142000,185300,185300,185300,185300,0
20241209,180200,44818142000,185300,185300,185300,185300,0
20241209,180100,44818142000,185300,185300,185300,185300,0
20241209,180000,44818142000,185300,185300,185300,185300,0
20241209,175900,44818142000,185300,185300,185300,185300,0
20241209,175800,44818142000,185300,185300,185300,185300,0
20241209,175700,44818142000,185300,185300,185300,185300,0
20241209,175600,44818142000,185300,185300,185300,185300,7082
20241209,175500,44818142000,185300,185300,185300,185300,0
20241209,175400,44818142000,185300,185300,185300,185300,0
20241209,175300,44818142000,185300,185300,185300,185300,0
20241209,175200,44818142000,185300,185300,185300,185300,0
20241209,175100,44818142000,185300,185300,185300,185300,0
20241209,175000,44818142000,185300,185300,185300,185300,0
20241209,174900,44818142000,185300,185300,185300,185300,0
20241209,174800,44818142000,185300,185300,185300,185300,0
20241209,174700,44818142000,185300,185300,185300,185300,0
20241209,174600,44818142000,185300,185300,185300,185300,0
20241209,174500,44818142000,185300,185300,185300,185300,0
20241209,174400,44818142000,185300,185300,185300,185300,0
20241209,174300,44818142000,185300,185300,185300,185300,0
20241209,174200,44818142000,185300,185300,185300,185300,0
20241209,174100,44818142000,185300,185300,185300,185300,0
20241209,174000,44818142000,185300,185300,185300,185300,0
20241209,173900,44818142000,185300,185300,185300,185300,0
20241209,173800,44818142000,185300,185300,185300,185300,0
20241209,173700,44818142000,185300,185300,185300,185300,0
20241209,173600,44818142000,185300,185300,185300,185300,0
20241209,173500,44818142000,185300,185300,185300,185300,0
20241209,173400,44818142000,185300,185300,185300,185300,0
20241209,173300,44818142000,185300,185300,185300,185300,0
20241209,173200,44818142000,185300,185300,185300,185300,0
20241209,173100,44818142000,185300,185300,185300,185300,0
20241209,173000,44818142000,185300,185300,185300,185300,0
20241209,172900,44818142000,185300,185300,185300,185300,0
20241209,172800,44818142000,185300,185300,185300,185300,0
20241209,172700,44818142000,185300,185300,185300,185300,0
20241209,172600,44818142000,185300,185300,185300,185300,7082
20241209,172500,44818142000,185300,185300,185300,185300,0
20241209,172400,44818142000,185300,185300,185300,185300,0
20241209,172300,44818142000,185300,185300,185300,185300,0
20241209,172200,44818142000,185300,185300,185300,185300,0
20241209,172100,44818142000,185300,185300,185300,185300,0
20241209,172000,44818142000,185300,185300,185300,185300,0
20241209,171900,44818142000,185300,185300,185300,185300,0
20241209,171800,44818142000,185300,185300,185300,185300,0
20241209,171700,44818142000,185300,185300,185300,185300,0
20241209,171600,44818142000,185300,185300,185300,185300,0
20241209,171500,44818142000,185300,185300,185300,185300,0
20241209,171400,44818142000,185300,185300,185300,185300,0
20241209,171300,44818142000,185300,185300,185300,185300,0
20241209,171200,44818142000,185300,185300,185300,185300,0
20241209,171100,44818142000,185300,185300,185300,185300,0
20241209,171000,44818142000,185300,185300,185300,185300,0
20241209,170900,44818142000,185300,185300,185300,185300,0
20241209,170800,44818142000,185300,185300,185300,185300,0
20241209,170700,44818142000,185300,185300,185300,185300,0
20241209,170600,44818142000,185300,185300,185300,185300,0
20241209,170500,44818142000,185300,185300,185300,185300,0
20241209,170400,44818142000,185300,185300,185300,185300,0
20241209,170300,44818142000,185300,185300,185300,185300,0
20241209,170200,44818142000,185300,185300,185300,185300,0
20241209,170100,44818142000,185300,185300,185300,185300,0
20241209,170000,44818142000,185300,185300,185300,185300,0
20241209,165900,44818142000,185300,185300,185300,185300,0
20241209,165800,44818142000,185300,185300,185300,185300,0
20241209,165700,44818142000,185300,185300,185300,185300,0
20241209,165600,44818142000,185300,185300,185300,185300,7082
20241209,165500,44818142000,185300,185300,185300,185300,0
20241209,165400,44818142000,185300,185300,185300,185300,0
20241209,165300,44818142000,185300,185300,185300,185300,0
20241209,165200,44818142000,185300,185300,185300,185300,0
20241209,165100,44818142000,185300,185300,185300,185300,0
20241209,165000,44818142000,185300,185300,185300,185300,0
20241209,164900,44818142000,185300,185300,185300,185300,0
20241209,164800,44818142000,185300,185300,185300,185300,0
20241209,164700,44818142000,185300,185300,185300,185300,0
20241209,164600,44818142000,185300,185300,185300,185300,0
20241209,164500,44818142000,185300,185300,185300,185300,0
20241209,164400,44818142000,185300,185300,185300,185300,0
20241209,164300,44818142000,185300,185300,185300,185300,0
20241209,164200,44818142000,185300,185300,185300,185300,0
20241209,164100,44818142000,185300,185300,185300,185300,0
20241209,164000,44818142000,185300,185300,185300,185300,0
20241209,163900,44818142000,185300,185300,185300,185300,0
20241209,163800,44818142000,185300,185300,185300,185300,0
20241209,163700,44818142000,185300,185300,185300,185300,0
20241209,163600,44818142000,185300,185300,185300,185300,0
20241209,163500,44818142000,185300,185300,185300,185300,0
20241209,163400,44818142000,185300,185300,185300,185300,0
20241209,163300,44818142000,185300,185300,185300,185300,0
20241209,163200,44818142000,185300,185300,185300,185300,0
20241209,163100,44818142000,185300,185300,185300,185300,0
20241209,163000,44818142000,185300,185300,185300,185300,0
20241209,162900,44818142000,185300,185300,185300,185300,0
20241209,162800,44818142000,185300,185300,185300,185300,0
20241209,162700,44818142000,185300,185300,185300,185300,0
20241209,162600,44818142000,185300,185300,185300,185300,7082
20241209,162500,44818142000,185300,185300,185300,185300,0
20241209,162400,44818142000,185300,185300,185300,185300,0
20241209,162300,44818142000,185300,185300,185300,185300,0
20241209,162200,44818142000,185300,185300,185300,185300,0
20241209,162100,44818142000,185300,185300,185300,185300,0
20241209,162000,44818142000,185300,185300,185300,185300,0
20241209,161900,44818142000,185300,185300,185300,185300,0
20241209,161800,44818142000,185300,185300,185300,185300,0
20241209,161700,44818142000,185300,185300,185300,185300,0
20241209,161600,44818142000,185300,185300,185300,185300,0
20241209,161500,44818142000,185300,185300,185300,185300,0
20241209,161400,44818142000,185300,185300,185300,185300,0
20241209,161300,44818142000,185300,185300,185300,185300,0
20241209,161200,44818142000,185300,185300,185300,185300,0
20241209,161100,44818142000,185300,185300,185300,185300,0
20241209,161000,44818142000,185300,185300,185300,185300,0
20241209,160900,44818142000,185300,185300,185300,185300,0
20241209,160800,44818142000,185300,185300,185300,185300,0
20241209,160700,44818142000,185300,185300,185300,185300,0
20241209,160600,44818142000,185300,185300,185300,185300,0
20241209,160500,44818142000,185300,185300,185300,185300,0
20241209,160400,44818142000,185300,185300,185300,185300,0
20241209,160300,44818142000,185300,185300,185300,185300,0
20241209,160200,44818142000,185300,185300,185300,185300,0
20241209,160100,44818142000,185300,185300,185300,185300,0
20241209,160000,44818142000,185300,185300,185300,185300,0
20241209,155900,44818142000,185300,185300,185300,185300,0
20241209,155800,44818142000,185300,185300,185300,185300,0
20241209,155700,44818142000,185300,185300,185300,185300,0
20241209,155600,44818142000,185300,185300,185300,185300,7082
20241209,155500,44818142000,185300,185300,185300,185300,0
20241209,155400,44818142000,185300,185300,185300,185300,0
20241209,155300,44818142000,185300,185300,185300,185300,0
20241209,155200,44818142000,185300,185300,185300,185300,0
20241209,155100,44818142000,185300,185300,185300,185300,0
20241209,155000,44818142000,185300,185300,185300,185300,0
20241209,154900,44818142000,185300,185300,185300,185300,0
20241209,154800,44818142000,185300,185300,185300,185300,0
20241209,154700,44818142000,185300,185300,185300,185300,0
20241209,154600,44818142000,185300,185300,185300,185300,0
20241209,154500,44818142000,185300,185300,185300,185300,0
20241209,154400,44818142000,185300,185300,185300,185300,0
20241209,154300,44818142000,185300,185300,185300,185300,0
20241209,154200,44818142000,185300,185300,185300,185300,0
20241209,154100,44818142000,185300,185300,185300,185300,0
20241209,154000,44818142000,185300,185300,185300,185300,0
20241209,153900,44818142000,185300,185300,185300,185300,0
20241209,153800,44818142000,185300,185300,185300,185300,0
20241209,153700,44818142000,185300,185300,185300,185300,0
20241209,153600,44818142000,185300,185300,185300,185300,0
20241209,153500,44818142000,185300,185300,185300,185300,0
20241209,153400,44818142000,185300,185300,185300,185300,0
20241209,153300,44818142000,185300,185300,185300,185300,0
20241209,153200,44818142000,185300,185300,185300,185300,0
20241209,153100,44818142000,185300,185300,185300,185300,0
20241209,153000,44818142000,185300,185300,185300,185300,7082
20241209,152900,43505847400,185300,185300,185300,185300,0
20241209,152800,43505847400,185300,185300,185300,185300,0
20241209,152700,43505847400,185300,185300,185300,185300,0
20241209,152600,43505847400,185300,185300,185300,185300,0
20241209,152500,43505847400,185300,185300,185300,185300,0
20241209,152400,43505847400,185300,185300,185300,185300,0
20241209,152300,43505847400,185300,185300,185300,185300,0
20241209,152200,43505847400,185300,185300,185300,185300,0
20241209,152100,43505847400,185300,185300,185300,185300,0
20241209,152000,43505847400,185300,185300,185300,185300,0
20241209,151900,43505847400,185300,185400,185500,185200,653
20241209,151800,43384811500,185400,185400,185600,185200,600
20241209,151700,43273605900,185400,185500,185600,185300,491
20241209,151600,43182570200,185600,185700,185700,185400,1155
20241209,151500,42968218000,185600,185600,185800,185500,409
20241209,151400,42892287000,185500,185800,185800,185500,220
20241209,151300,42851450500,185700,185700,185800,185500,905
20241209,151200,42683458400,185800,185900,185900,185700,210
20241209,151100,42644438300,185800,185600,185900,185600,688
20241209,151000,42516646600,185600,185900,185900,185600,344
20241209,150900,42452767900,185800,186000,186000,185800,396
20241209,150800,42379152300,186000,186200,186200,185900,484
20241209,150700,42289114500,186100,186100,186200,185900,554
20241209,150600,42186052400,186100,186400,186400,185900,178
20241209,150500,42152932400,186300,186400,186400,185800,794
20241209,150400,42005129000,186300,186300,186400,186200,368
20241209,150300,41936577200,186200,186100,186300,185700,460
20241209,150200,41850989000,186200,186400,186400,186100,145
20241209,150100,41823981100,186300,186100,186400,186100,602
20241209,150000,41711872100,186100,185800,186200,185600,725
20241209,145900,41577138200,185900,186000,186200,185800,420
20241209,145800,41499033900,185800,186100,186100,185800,236
20241209,145700,41455122400,186200,186000,186200,185900,486
20241209,145600,41364719500,186000,185900,186300,185800,251
20241209,145500,41318048500,185900,186600,186600,185900,428
20241209,145400,41238363300,186600,186600,186600,186000,709
20241209,145300,41106221400,186600,186400,186600,186300,230
20241209,145200,41063337700,186400,185900,186400,185800,1150
20241209,145100,40849374600,185900,185900,185900,185700,279
20241209,145000,40797532200,186000,186000,186200,185900,462
20241209,144900,40711576700,185900,185800,185900,185800,294
20241209,144800,40656939800,185900,185800,185900,185600,436
20241209,144700,40575942700,185900,186200,186200,185900,545
20241209,144600,40474562100,186100,186700,186700,186100,1023
20241209,144500,40283754500,186600,186900,186900,186600,338
20241209,144400,40220654800,186900,186900,186900,186800,122
20241209,144300,40197858200,186900,186800,186900,186800,143
20241209,144200,40171141000,186800,186600,186900,186600,367
20241209,144100,40102636400,186600,186900,187000,186600,153
20241209,144000,40074039900,187000,186700,187000,186700,346
20241209,143900,40009384100,186600,186600,187100,186500,632
20241209,143800,39891364500,186600,186800,187100,186500,707
20241209,143700,39759341900,186900,187200,187200,186800,488
20241209,143600,39668066300,187200,187000,187200,187000,216
20241209,143500,39627656400,187000,186900,187000,186800,210
20241209,143400,39588398500,186900,186800,187000,186800,308
20241209,143300,39530835800,186900,187000,187000,186800,221
20241209,143200,39489545300,186900,187200,187200,186900,113
20241209,143100,39468412400,187200,187000,187400,186700,911
20241209,143000,39298059400,186900,186800,187000,186800,133
20241209,142900,39273198100,187000,187000,187100,186900,190
20241209,142800,39237671200,187000,187000,187000,186900,233
20241209,142700,39194111700,187000,187100,187100,186900,151
20241209,142600,39165873300,187100,187100,187100,187000,317
20241209,142500,39106587500,187100,187400,187400,187000,214
20241209,142400,39066519300,187400,187500,187600,187300,446
20241209,142300,38982926200,187500,187600,187700,187400,465
20241209,142200,38895745200,187600,187700,187700,187500,172
20241209,142100,38863480700,187600,187700,187800,187600,228
20241209,142000,38820672800,187800,187800,187900,187700,280
20241209,141900,38768087500,187900,187800,187900,187700,218
20241209,141800,38727149100,187700,187800,187900,187600,1061
20241209,141700,38528015700,187900,187700,187900,187700,211
20241209,141600,38488396800,187700,187700,187900,187600,178
20241209,141500,38454973500,187800,187700,187800,187600,291
20241209,141400,38400355700,187700,187900,187900,187700,361
20241209,141300,38332574800,187700,187900,187900,187700,196
20241209,141200,38295758000,187800,188200,188200,187700,461
20241209,141100,38209101200,188200,187900,188200,187700,1357
20241209,141000,37954031200,187800,188000,188000,187800,323
20241209,140900,37893341900,188000,188000,188300,187900,452
20241209,140800,37808356100,188000,188000,188300,187900,246
20241209,140700,37762087200,188100,188100,188200,187800,327
20241209,140600,37700625300,188100,187600,188100,187600,1326
20241209,140500,37451366500,187600,187500,187600,187400,482
20241209,140400,37360987700,187500,187400,187600,187200,1120
20241209,140300,37150957500,187500,186800,187600,186800,3548
20241209,140200,36485766500,186900,186900,186900,186800,260
20241209,140100,36437183700,186800,187100,187200,186800,490
20241209,140000,36345592300,187200,187100,187400,186900,598
20241209,135900,36233710300,187100,187000,187100,186900,326
20241209,135800,36172744300,187000,186900,187000,186900,92
20241209,135700,36155544600,186900,186900,187000,186800,510
20241209,135600,36060252300,186900,187100,187100,186800,196
20241209,135500,36023601600,187100,187300,187500,187100,350
20241209,135400,35958047000,187300,187500,187800,187300,526
20241209,135300,35859395400,187500,186900,187500,186900,2061
20241209,135200,35473691400,187000,186800,187000,186800,216
20241209,135100,35433322500,186800,187100,187100,186700,773
20241209,135000,35288865900,186900,187100,187200,186800,501
20241209,134900,35195192200,187100,187200,187300,186800,286
20241209,134800,35141721900,187200,186900,187200,186900,526
20241209,134700,35043345900,186900,187000,187000,186700,352
20241209,134600,34977583300,187000,186800,187000,186700,303
20241209,134500,34920973200,186800,186700,186900,186700,492
20241209,134400,34829097600,186800,186900,186900,186700,600
20241209,134300,34717001600,186700,186600,186800,186600,485
20241209,134200,34626430100,186600,186400,186600,186400,830
20241209,134100,34471580400,186400,186500,186600,186400,279
20241209,134000,34419547300,186400,186300,186500,186200,230
20241209,133900,34376690900,186300,186400,186500,186200,244
20241209,133800,34331211600,186400,186200,186500,186100,678
20241209,133700,34204851200,186100,186100,186200,185900,339
20241209,133600,34141787200,185900,185700,186100,185500,1053
20241209,133500,33946047900,185500,185800,185900,185500,235
20241209,133400,33902435200,185700,185800,185900,185700,250
20241209,133300,33855993200,185900,185700,185900,185700,53
20241209,133200,33846143900,185900,185700,186000,185700,340
20241209,133100,33782938600,185500,185900,186000,185500,200
20241209,133000,33745782700,185800,185500,185900,185500,334
20241209,132900,33683747100,185500,185600,185700,185500,230
20241209,132800,33641067600,185600,185600,185700,185500,487
20241209,132700,33550698600,185700,185600,185900,185500,122
20241209,132600,33528056000,185600,185700,185900,185600,93
20241209,132500,33510778900,185700,185800,186200,185600,245
20241209,132400,33465260200,185800,185500,186300,185500,354
20241209,132300,33399523000,185500,185500,185600,185500,232
20241209,132200,33356474400,185500,185800,185800,185500,216
20241209,132100,33316388100,185700,185800,185800,185700,155
20241209,132000,33287598400,185900,186200,186200,185700,114
20241209,131900,33266412200,185900,186100,186300,185700,2266
20241209,131800,32844387800,186000,186000,186300,186000,102
20241209,131700,32825413200,186000,186400,186500,186000,110
20241209,131600,32804926500,186500,186500,186500,186100,285
20241209,131500,32751811700,186500,186500,186700,186400,177
20241209,131400,32718787600,186500,186600,186600,186400,362
20241209,131300,32651255000,186600,186200,186600,186200,265
20241209,131200,32601855000,186100,186100,186400,185200,876
20241209,131100,32438956500,186100,186200,186300,186000,256
20241209,131000,32391308300,186200,186100,186400,186100,425
20241209,130900,32312182200,186100,186100,186100,186000,61
20241209,130800,32300832300,186000,186000,186000,185900,203
20241209,130700,32263075600,186100,186000,186100,186000,280
20241209,130600,32210985300,186100,186000,186100,186000,357
20241209,130500,32144581800,186000,186100,186100,186000,179
20241209,130400,32111283600,186100,186300,186400,186100,180
20241209,130300,32077750700,186300,185900,186300,185900,288
20241209,130200,32024170100,185900,185100,186300,185000,3239
20241209,130100,31422355900,185200,185300,185400,185200,277
20241209,130000,31371029700,185300,185400,185400,185300,58
20241209,125900,31360277700,185400,185100,186300,185100,2627
20241209,125800,30872016200,185100,185200,185200,185000,226
20241209,125700,30830189400,185200,185500,185500,185200,355
20241209,125600,30764379200,185600,185900,186000,185600,317
20241209,125500,30705519800,186000,185800,186000,185800,178
20241209,125400,30672436700,185900,185900,186000,185900,145
20241209,125300,30645480500,185900,185800,185900,185800,334
20241209,125200,30583394100,185900,186100,186100,185800,257
20241209,125100,30535593900,186100,186200,186500,186000,180
20241209,125000,30502079300,186500,185900,186500,185800,292
20241209,124900,30447801300,185900,185300,186100,185300,231
20241209,124800,30404907600,185300,185600,185600,185100,1223
20241209,124700,30178109600,185600,185600,185600,185500,143
20241209,124600,30151579400,185500,185600,185800,185500,237
20241209,124500,30107601800,186100,184800,186500,184700,3760
20241209,124400,29409273800,184900,184800,185000,184600,193
20241209,124300,29373619300,184800,184600,184800,184500,244
20241209,124200,29328580100,184600,185000,185200,184600,366
20241209,124100,29260892500,185000,184600,185000,184600,53
20241209,124000,29251103400,184600,184600,184800,184500,99
20241209,123900,29232825300,184600,184500,184800,184500,431
20241209,123800,29153274500,184500,184500,184600,184500,25
20241209,123700,29148660700,184600,184600,184600,184500,272
20241209,123600,29098473500,184700,184600,184700,184500,228
20241209,123500,29056387900,184600,184600,184600,184500,182
20241209,123400,29022803900,184500,184700,184700,184500,260
20241209,123300,28974813000,184700,184700,184800,184700,86
20241209,123200,28958928000,184700,184600,184700,184500,201
20241209,123100,28921820900,184500,184600,184700,184500,267
20241209,123000,28872535400,184700,184900,184900,184700,252
20241209,122900,28825968200,184800,185000,185100,184800,319
20241209,122800,28766969700,185000,184900,185000,184900,105
20241209,122700,28747554900,184800,184900,185100,184700,680
20241209,122600,28621863500,184900,184900,185000,184800,539
20241209,122500,28522241000,184800,184900,185000,184800,354
20241209,122400,28456771200,185000,185100,185100,184900,508
20241209,122300,28362791700,185200,185400,185400,185100,159
20241209,122200,28333338900,185500,185600,185600,185300,262
20241209,122100,28284743900,185600,185600,185700,185500,56
20241209,122000,28274350600,185600,185700,185800,185600,243
20241209,121900,28229229600,185900,185700,185900,185600,238
20241209,121800,28185023500,185700,185800,185900,185700,152
20241209,121700,28156787100,185800,185900,185900,185800,51
20241209,121600,28147306400,185800,185800,186000,185800,84
20241209,121500,28131695400,185800,185900,186000,185700,248
20241209,121400,28085610500,185900,186000,186400,185900,55
20241209,121300,28075381300,186000,186400,186500,185900,379
20241209,121200,28004838400,186500,186100,186500,186100,698
20241209,121100,27874751600,186100,186200,186300,185900,30
20241209,121000,27869168400,186200,186200,186300,186200,181
20241209,120900,27835461100,185600,186200,186300,185600,876
20241209,120800,27672649100,186200,186000,186300,186000,226
20241209,120700,27630579400,186100,186200,186200,186000,87
20241209,120600,27614388600,186200,186000,186200,186000,147
20241209,120500,27587030000,186100,185900,186100,185800,456
20241209,120400,27502235600,185900,185800,185900,185700,241
20241209,120300,27457450100,185700,185800,185800,185600,227
20241209,120200,27415285200,185700,185500,185700,185300,177
20241209,120100,27382451500,185500,185600,185700,185200,381
20241209,120000,27311799200,185500,185700,185900,185500,93
20241209,115900,27294531700,185700,185800,185900,185700,289
20241209,115800,27240835100,185800,185500,185800,185500,401
20241209,115700,27166410900,184800,185400,185500,184800,625
20241209,115600,27050759800,185400,185500,185600,185400,217
20241209,115500,27010495500,185400,185400,185600,185200,113
20241209,115400,26989540700,185400,185500,185500,185300,118
20241209,115300,26967664800,185500,185200,185500,185100,553
20241209,115200,26865180600,185200,185100,185400,185100,420
20241209,115100,26787389900,185100,185300,185400,185100,104
20241209,115000,26768122600,185300,185200,185400,185100,253
20241209,114900,26721267600,185200,185000,185200,184900,375
20241209,114800,26651891400,184900,185100,185200,184900,267
20241209,114700,26602490800,185100,185400,185400,185000,78
20241209,114600,26588048100,185400,185500,185600,185100,251
20241209,114500,26541510300,185600,185100,185600,184900,213
20241209,114400,26502049900,184900,185000,185300,184900,437
20241209,114300,26421221200,184900,185000,185000,184900,315
20241209,114200,26362976600,184900,185100,185200,184900,646
20241209,114100,26243484400,185100,185100,185200,185100,142
20241209,114000,26217199100,185100,185200,185300,185100,189
20241209,113900,26182193500,185300,185200,185300,185200,51
20241209,113800,26172747300,185200,185500,185500,185200,101
20241209,113700,26154035400,185500,185300,185500,185200,170
20241209,113600,26122530000,185300,185400,185500,185300,277
20241209,113500,26071165400,185500,185400,185500,185400,219
20241209,113400,26030555200,185400,185500,185500,185400,111
20241209,113300,26009966900,185500,185500,185700,185500,60
20241209,113200,25998834300,185500,185900,185900,185500,139
20241209,113100,25973004700,185800,185400,185900,185400,297
20241209,113000,25917886300,185400,185400,185500,185400,115
20241209,112900,25896562800,185400,185800,185800,185300,300
20241209,112800,25840913500,185800,185700,185800,185400,257
20241209,112700,25793210900,185800,185600,185900,185500,231
20241209,112600,25750308100,185600,185200,185600,185100,268
20241209,112500,25700648500,185200,185200,185300,185100,304
20241209,112400,25644347700,185300,185500,185500,185200,246
20241209,112300,25598770100,185500,185600,185600,185500,254
20241209,112200,25551644200,185700,185700,185700,185600,122
20241209,112100,25529000000,185700,185800,185800,185500,476
20241209,112000,25440640100,185800,185700,185800,185600,330
20241209,111900,25379362100,185600,185800,185800,185600,51
20241209,111800,25369894600,185700,185800,185800,185600,259
20241209,111700,25321800300,185700,186000,186000,185700,200
20241209,111600,25284646200,186000,186000,186100,185900,391
20241209,111500,25211925300,186000,185800,186100,185700,404
20241209,111400,25136839800,185800,185800,185800,185700,73
20241209,111300,25123282000,185700,185600,185800,185500,180
20241209,111200,25089870100,185800,185600,186000,185600,414
20241209,111100,25012915500,185600,185700,185900,185600,382
20241209,111000,24941966000,185700,185800,186000,185700,578
20241209,110900,24834531200,185800,185600,185900,185600,155
20241209,110800,24805750400,185500,185900,186000,185200,1572
20241209,110700,24513766300,185900,186000,186000,185900,229
20241209,110600,24471194400,185900,186100,186100,185900,700
20241209,110500,24340995300,186100,186200,186200,186000,218
20241209,110400,24300421400,186100,186300,186400,186100,371
20241209,110300,24231316100,186300,186700,186700,186200,612
20241209,110200,24117197000,186700,186800,186800,186600,188
20241209,110100,24082100100,186800,187100,187100,186800,483
20241209,110000,23991802800,187300,187000,187500,186800,453
20241209,105900,23907024200,187000,186800,187500,186800,424
20241209,105800,23827751500,186800,187100,187100,186800,356
20241209,105700,23761209000,187200,187900,188000,187100,364
20241209,105600,23692984800,188000,187500,188000,187500,358
20241209,105500,23625827600,187600,187500,188000,187200,688
20241209,105400,23496759800,187200,187100,187500,187100,500
20241209,105300,23403142200,187100,187200,187800,187000,513
20241209,105200,23307044200,187200,187200,187700,187100,291
20241209,105100,23252551900,187200,187200,187700,187200,344
20241209,105000,23188052500,187200,187800,187800,187200,870
20241209,104900,23024773000,187800,188000,188200,187800,317
20241209,104800,22965203100,188000,187100,188200,187000,624
20241209,104700,22848113800,187100,187400,187400,187000,325
20241209,104600,22787275700,187400,187800,188000,187300,1998
20241209,104500,22412411700,187800,188800,189000,187800,1324
20241209,104400,22163333400,188800,189100,189100,188800,410
20241209,104300,22085840300,189100,188900,189100,188700,533
20241209,104200,21985143900,188800,188700,189000,188600,508
20241209,104100,21889246400,188700,188700,188800,188500,521
20241209,104000,21790963300,188700,188500,189200,188500,620
20241209,103900,21673894400,188600,188900,189200,188500,1032
20241209,103800,21478897000,188900,188900,189000,188600,557
20241209,103700,21373713400,188600,188300,188900,188200,1098
20241209,103600,21166669800,188300,187700,188300,187600,1119
20241209,103500,20956401300,187700,187400,187700,187400,1673
20241209,103400,20642655800,187400,187200,187500,187100,762
20241209,103300,20499910900,187200,186800,187200,186800,464
20241209,103200,20413090900,186900,186900,187100,186800,483
20241209,103100,20322780200,187000,186500,187000,186300,460
20241209,103000,20236876300,186500,186700,186900,186400,138
20241209,102900,20211117800,186100,186400,186900,186100,710
20241209,102800,20078777000,186400,186400,186500,186000,859
20241209,102700,19918800900,186400,186500,186900,186400,303
20241209,102600,19862259100,186600,186800,186900,186500,299
20241209,102500,19806423400,186700,187000,187000,186700,264
20241209,102400,19757073300,186900,186800,187000,186700,336
20241209,102300,19694314500,186700,186700,186900,186600,147
20241209,102200,19666860000,186800,186900,187200,186600,889
20241209,102100,19500700500,186900,187100,187200,186800,439
20241209,102000,19418629000,187200,187200,187200,186800,540
20241209,101900,19317579400,187200,187200,187300,186600,270
20241209,101800,19267053900,186500,186700,187400,186500,398
20241209,101700,19192628100,186600,187000,187600,186500,723
20241209,101600,19057399500,187000,187800,187800,187000,706
20241209,101500,18925084700,187800,187100,187800,187100,357
20241209,101400,18858164400,187200,187100,187500,187100,669
20241209,101300,18732850600,186800,187000,187100,186700,207
20241209,101200,18694149000,187100,186900,187200,186800,550
20241209,101100,18591295900,186900,186500,187000,186300,592
20241209,101000,18480778700,186500,186700,186900,186500,264
20241209,100900,18431492700,186800,186300,187100,186000,2196
20241209,100800,18021434400,186300,186200,186500,186000,800
20241209,100700,17872368100,186200,184900,186200,184900,1939
20241209,100600,17512570900,185000,184600,185000,184600,372
20241209,100500,17443827200,184500,184500,184900,184400,512
20241209,100400,17349328600,184400,184800,184800,184400,419
20241209,100300,17272006000,184800,184400,184800,184300,1096
20241209,100200,17069821300,184500,184600,184600,184400,659
20241209,100100,16948266200,184500,184700,184900,184500,308
20241209,100000,16891387700,184700,184600,185000,184600,516
20241209,095900,16796040500,184600,184600,184800,184600,499
20241209,095800,16703887500,184500,184600,184600,184500,322
20241209,095700,16644469900,184600,184500,184800,184500,110
20241209,095600,16624172700,184500,184700,184900,184400,438
20241209,095500,16543309400,184700,185000,185000,184500,453
20241209,095400,16459553600,185000,184500,185000,184400,1437
20241209,095300,16194205100,184500,184400,184600,184300,768
20241209,095200,16052533600,184500,184400,184600,184300,225
20241209,095100,16011036200,184500,184600,184700,184300,392
20241209,095000,15938724700,184600,184800,184800,184500,369
20241209,094900,15870585300,184800,184700,184900,184600,301
20241209,094800,15814998000,184700,184900,184900,184600,250
20241209,094700,15768815900,184900,184600,184900,184500,1314
20241209,094600,15526048200,184600,184400,184700,184400,498
20241209,094500,15434122400,184400,184100,184600,183900,684
20241209,094400,15307973000,184100,184100,184100,183600,567
20241209,094300,15203690200,184100,183900,184100,183700,807
20241209,094200,15055363000,183900,184300,184500,183800,1476
20241209,094100,14783265200,184200,184100,184300,184000,394
20241209,094000,14710699100,184100,184000,184300,183700,969
20241209,093900,14532389000,184000,183500,184000,183500,974
20241209,093800,14353440700,183500,183400,183600,183300,459
20241209,093700,14269229700,183400,183200,183600,183100,480
20241209,093600,14181236800,183200,183500,183700,183200,1865
20241209,093500,13838853600,183500,183200,183500,183000,2225
20241209,093400,13431113000,183300,183400,183400,183000,1227
20241209,093300,13206373800,183300,183300,183400,182900,838
20241209,093200,13052865500,183200,182500,183300,182300,876
20241209,093100,12892770400,182500,182500,182900,182100,792
20241209,093000,12748340600,182500,182200,182600,181800,1435
20241209,092900,12486992300,182200,182500,183000,182100,1307
20241209,092800,12248560400,182500,182000,182500,181500,2149
20241209,092700,11857691900,181600,181500,182500,181100,2851
20241209,092600,11339661900,181400,181500,181700,181100,3255
20241209,092500,10749214000,181500,182100,182200,181500,3293
20241209,092400,10150142800,182100,182700,182700,182000,1744
20241209,092300,9831949600,182700,183900,184000,182700,3883
20241209,092200,9119972600,183900,183700,184500,183600,2283
20241209,092100,8700421900,183700,184600,184700,183700,3104
20241209,092000,8128674200,184700,184700,184800,184600,760
20241209,091900,7988307900,184800,185300,185900,184700,1021
20241209,091800,7799311600,185300,185200,185300,184900,648
20241209,091700,7679358800,185300,185000,185300,184800,876
20241209,091600,7517322100,185000,185000,185000,184700,589
20241209,091500,7408410800,185000,185100,185300,184700,1305
20241209,091400,7167095600,185200,185900,185900,185200,1455
20241209,091300,6897453100,185500,185600,186100,185400,1540
20241209,091200,6611169100,185600,185500,185800,185300,675
20241209,091100,6485965900,185800,185200,185900,185100,820
20241209,091000,6333847100,185200,185100,185300,184700,1833
20241209,090900,5994703500,185200,185400,186200,185100,1001
20241209,090800,5809126900,185400,185600,186700,185100,1843
20241209,090700,5466655700,185600,185100,185600,184500,1163
20241209,090600,5251645800,185100,184800,185100,184000,1277
20241209,090500,5015874000,184100,183800,185500,183800,2536
20241209,090400,4548244000,183800,184800,185000,183600,2821
20241209,090300,4028749800,185000,185700,185800,184700,2712
20241209,090200,3526612400,185700,185800,186600,185200,3299
20241209,090100,2913641600,185800,184000,185900,183600,5592
20241209,090000,1881269000,183900,184000,186000,183900,10153
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212600 44818142000 185300 185300 185300 185300 7082
3 20241209 212500 44818142000 185300 185300 185300 185300 0
4 20241209 212400 44818142000 185300 185300 185300 185300 0
5 20241209 212300 44818142000 185300 185300 185300 185300 0
6 20241209 212200 44818142000 185300 185300 185300 185300 0
7 20241209 212100 44818142000 185300 185300 185300 185300 0
8 20241209 212000 44818142000 185300 185300 185300 185300 0
9 20241209 211900 44818142000 185300 185300 185300 185300 0
10 20241209 211800 44818142000 185300 185300 185300 185300 0
11 20241209 211700 44818142000 185300 185300 185300 185300 0
12 20241209 211600 44818142000 185300 185300 185300 185300 0
13 20241209 211500 44818142000 185300 185300 185300 185300 0
14 20241209 211400 44818142000 185300 185300 185300 185300 0
15 20241209 211300 44818142000 185300 185300 185300 185300 0
16 20241209 211200 44818142000 185300 185300 185300 185300 0
17 20241209 211100 44818142000 185300 185300 185300 185300 0
18 20241209 211000 44818142000 185300 185300 185300 185300 0
19 20241209 210900 44818142000 185300 185300 185300 185300 0
20 20241209 210800 44818142000 185300 185300 185300 185300 0
21 20241209 210700 44818142000 185300 185300 185300 185300 0
22 20241209 210600 44818142000 185300 185300 185300 185300 0
23 20241209 210500 44818142000 185300 185300 185300 185300 0
24 20241209 210400 44818142000 185300 185300 185300 185300 0
25 20241209 210300 44818142000 185300 185300 185300 185300 0
26 20241209 210200 44818142000 185300 185300 185300 185300 0
27 20241209 210100 44818142000 185300 185300 185300 185300 0
28 20241209 210000 44818142000 185300 185300 185300 185300 0
29 20241209 205900 44818142000 185300 185300 185300 185300 0
30 20241209 205800 44818142000 185300 185300 185300 185300 0
31 20241209 205700 44818142000 185300 185300 185300 185300 0
32 20241209 205600 44818142000 185300 185300 185300 185300 7082
33 20241209 205500 44818142000 185300 185300 185300 185300 0
34 20241209 205400 44818142000 185300 185300 185300 185300 0
35 20241209 205300 44818142000 185300 185300 185300 185300 0
36 20241209 205200 44818142000 185300 185300 185300 185300 0
37 20241209 205100 44818142000 185300 185300 185300 185300 0
38 20241209 205000 44818142000 185300 185300 185300 185300 0
39 20241209 204900 44818142000 185300 185300 185300 185300 0
40 20241209 204800 44818142000 185300 185300 185300 185300 0
41 20241209 204700 44818142000 185300 185300 185300 185300 0
42 20241209 204600 44818142000 185300 185300 185300 185300 0
43 20241209 204500 44818142000 185300 185300 185300 185300 0
44 20241209 204400 44818142000 185300 185300 185300 185300 0
45 20241209 204300 44818142000 185300 185300 185300 185300 0
46 20241209 204200 44818142000 185300 185300 185300 185300 0
47 20241209 204100 44818142000 185300 185300 185300 185300 0
48 20241209 204000 44818142000 185300 185300 185300 185300 0
49 20241209 203900 44818142000 185300 185300 185300 185300 0
50 20241209 203800 44818142000 185300 185300 185300 185300 0
51 20241209 203700 44818142000 185300 185300 185300 185300 0
52 20241209 203600 44818142000 185300 185300 185300 185300 0
53 20241209 203500 44818142000 185300 185300 185300 185300 0
54 20241209 203400 44818142000 185300 185300 185300 185300 0
55 20241209 203300 44818142000 185300 185300 185300 185300 0
56 20241209 203200 44818142000 185300 185300 185300 185300 0
57 20241209 203100 44818142000 185300 185300 185300 185300 0
58 20241209 203000 44818142000 185300 185300 185300 185300 0
59 20241209 202900 44818142000 185300 185300 185300 185300 0
60 20241209 202800 44818142000 185300 185300 185300 185300 0
61 20241209 202700 44818142000 185300 185300 185300 185300 0
62 20241209 202600 44818142000 185300 185300 185300 185300 7082
63 20241209 202500 44818142000 185300 185300 185300 185300 0
64 20241209 202400 44818142000 185300 185300 185300 185300 0
65 20241209 202300 44818142000 185300 185300 185300 185300 0
66 20241209 202200 44818142000 185300 185300 185300 185300 0
67 20241209 202100 44818142000 185300 185300 185300 185300 0
68 20241209 202000 44818142000 185300 185300 185300 185300 0
69 20241209 201900 44818142000 185300 185300 185300 185300 0
70 20241209 201800 44818142000 185300 185300 185300 185300 0
71 20241209 201700 44818142000 185300 185300 185300 185300 0
72 20241209 201600 44818142000 185300 185300 185300 185300 0
73 20241209 201500 44818142000 185300 185300 185300 185300 0
74 20241209 201400 44818142000 185300 185300 185300 185300 0
75 20241209 201300 44818142000 185300 185300 185300 185300 0
76 20241209 201200 44818142000 185300 185300 185300 185300 0
77 20241209 201100 44818142000 185300 185300 185300 185300 0
78 20241209 201000 44818142000 185300 185300 185300 185300 0
79 20241209 200900 44818142000 185300 185300 185300 185300 0
80 20241209 200800 44818142000 185300 185300 185300 185300 0
81 20241209 200700 44818142000 185300 185300 185300 185300 0
82 20241209 200600 44818142000 185300 185300 185300 185300 0
83 20241209 200500 44818142000 185300 185300 185300 185300 0
84 20241209 200400 44818142000 185300 185300 185300 185300 0
85 20241209 200300 44818142000 185300 185300 185300 185300 0
86 20241209 200200 44818142000 185300 185300 185300 185300 0
87 20241209 200100 44818142000 185300 185300 185300 185300 0
88 20241209 200000 44818142000 185300 185300 185300 185300 0
89 20241209 195900 44818142000 185300 185300 185300 185300 0
90 20241209 195800 44818142000 185300 185300 185300 185300 0
91 20241209 195700 44818142000 185300 185300 185300 185300 0
92 20241209 195600 44818142000 185300 185300 185300 185300 7082
93 20241209 195500 44818142000 185300 185300 185300 185300 0
94 20241209 195400 44818142000 185300 185300 185300 185300 0
95 20241209 195300 44818142000 185300 185300 185300 185300 0
96 20241209 195200 44818142000 185300 185300 185300 185300 0
97 20241209 195100 44818142000 185300 185300 185300 185300 0
98 20241209 195000 44818142000 185300 185300 185300 185300 0
99 20241209 194900 44818142000 185300 185300 185300 185300 0
100 20241209 194800 44818142000 185300 185300 185300 185300 0
101 20241209 194700 44818142000 185300 185300 185300 185300 0
102 20241209 194600 44818142000 185300 185300 185300 185300 0
103 20241209 194500 44818142000 185300 185300 185300 185300 0
104 20241209 194400 44818142000 185300 185300 185300 185300 0
105 20241209 194300 44818142000 185300 185300 185300 185300 0
106 20241209 194200 44818142000 185300 185300 185300 185300 0
107 20241209 194100 44818142000 185300 185300 185300 185300 0
108 20241209 194000 44818142000 185300 185300 185300 185300 0
109 20241209 193900 44818142000 185300 185300 185300 185300 0
110 20241209 193800 44818142000 185300 185300 185300 185300 0
111 20241209 193700 44818142000 185300 185300 185300 185300 0
112 20241209 193600 44818142000 185300 185300 185300 185300 0
113 20241209 193500 44818142000 185300 185300 185300 185300 0
114 20241209 193400 44818142000 185300 185300 185300 185300 0
115 20241209 193300 44818142000 185300 185300 185300 185300 0
116 20241209 193200 44818142000 185300 185300 185300 185300 0
117 20241209 193100 44818142000 185300 185300 185300 185300 0
118 20241209 193000 44818142000 185300 185300 185300 185300 0
119 20241209 192900 44818142000 185300 185300 185300 185300 0
120 20241209 192800 44818142000 185300 185300 185300 185300 0
121 20241209 192700 44818142000 185300 185300 185300 185300 0
122 20241209 192600 44818142000 185300 185300 185300 185300 7082
123 20241209 192500 44818142000 185300 185300 185300 185300 0
124 20241209 192400 44818142000 185300 185300 185300 185300 0
125 20241209 192300 44818142000 185300 185300 185300 185300 0
126 20241209 192200 44818142000 185300 185300 185300 185300 0
127 20241209 192100 44818142000 185300 185300 185300 185300 0
128 20241209 192000 44818142000 185300 185300 185300 185300 0
129 20241209 191900 44818142000 185300 185300 185300 185300 0
130 20241209 191800 44818142000 185300 185300 185300 185300 0
131 20241209 191700 44818142000 185300 185300 185300 185300 0
132 20241209 191600 44818142000 185300 185300 185300 185300 0
133 20241209 191500 44818142000 185300 185300 185300 185300 0
134 20241209 191400 44818142000 185300 185300 185300 185300 0
135 20241209 191300 44818142000 185300 185300 185300 185300 0
136 20241209 191200 44818142000 185300 185300 185300 185300 0
137 20241209 191100 44818142000 185300 185300 185300 185300 0
138 20241209 191000 44818142000 185300 185300 185300 185300 0
139 20241209 190900 44818142000 185300 185300 185300 185300 0
140 20241209 190800 44818142000 185300 185300 185300 185300 0
141 20241209 190700 44818142000 185300 185300 185300 185300 0
142 20241209 190600 44818142000 185300 185300 185300 185300 0
143 20241209 190500 44818142000 185300 185300 185300 185300 0
144 20241209 190400 44818142000 185300 185300 185300 185300 0
145 20241209 190300 44818142000 185300 185300 185300 185300 0
146 20241209 190200 44818142000 185300 185300 185300 185300 0
147 20241209 190100 44818142000 185300 185300 185300 185300 0
148 20241209 190000 44818142000 185300 185300 185300 185300 0
149 20241209 185900 44818142000 185300 185300 185300 185300 0
150 20241209 185800 44818142000 185300 185300 185300 185300 0
151 20241209 185700 44818142000 185300 185300 185300 185300 0
152 20241209 185600 44818142000 185300 185300 185300 185300 7082
153 20241209 185500 44818142000 185300 185300 185300 185300 0
154 20241209 185400 44818142000 185300 185300 185300 185300 0
155 20241209 185300 44818142000 185300 185300 185300 185300 0
156 20241209 185200 44818142000 185300 185300 185300 185300 0
157 20241209 185100 44818142000 185300 185300 185300 185300 0
158 20241209 185000 44818142000 185300 185300 185300 185300 0
159 20241209 184900 44818142000 185300 185300 185300 185300 0
160 20241209 184800 44818142000 185300 185300 185300 185300 0
161 20241209 184700 44818142000 185300 185300 185300 185300 0
162 20241209 184600 44818142000 185300 185300 185300 185300 0
163 20241209 184500 44818142000 185300 185300 185300 185300 0
164 20241209 184400 44818142000 185300 185300 185300 185300 0
165 20241209 184300 44818142000 185300 185300 185300 185300 0
166 20241209 184200 44818142000 185300 185300 185300 185300 0
167 20241209 184100 44818142000 185300 185300 185300 185300 0
168 20241209 184000 44818142000 185300 185300 185300 185300 0
169 20241209 183900 44818142000 185300 185300 185300 185300 0
170 20241209 183800 44818142000 185300 185300 185300 185300 0
171 20241209 183700 44818142000 185300 185300 185300 185300 0
172 20241209 183600 44818142000 185300 185300 185300 185300 0
173 20241209 183500 44818142000 185300 185300 185300 185300 0
174 20241209 183400 44818142000 185300 185300 185300 185300 0
175 20241209 183300 44818142000 185300 185300 185300 185300 0
176 20241209 183200 44818142000 185300 185300 185300 185300 0
177 20241209 183100 44818142000 185300 185300 185300 185300 0
178 20241209 183000 44818142000 185300 185300 185300 185300 0
179 20241209 182900 44818142000 185300 185300 185300 185300 0
180 20241209 182800 44818142000 185300 185300 185300 185300 0
181 20241209 182700 44818142000 185300 185300 185300 185300 0
182 20241209 182600 44818142000 185300 185300 185300 185300 7082
183 20241209 182500 44818142000 185300 185300 185300 185300 0
184 20241209 182400 44818142000 185300 185300 185300 185300 0
185 20241209 182300 44818142000 185300 185300 185300 185300 0
186 20241209 182200 44818142000 185300 185300 185300 185300 0
187 20241209 182100 44818142000 185300 185300 185300 185300 0
188 20241209 182000 44818142000 185300 185300 185300 185300 0
189 20241209 181900 44818142000 185300 185300 185300 185300 0
190 20241209 181800 44818142000 185300 185300 185300 185300 0
191 20241209 181700 44818142000 185300 185300 185300 185300 0
192 20241209 181600 44818142000 185300 185300 185300 185300 0
193 20241209 181500 44818142000 185300 185300 185300 185300 0
194 20241209 181400 44818142000 185300 185300 185300 185300 0
195 20241209 181300 44818142000 185300 185300 185300 185300 0
196 20241209 181200 44818142000 185300 185300 185300 185300 0
197 20241209 181100 44818142000 185300 185300 185300 185300 0
198 20241209 181000 44818142000 185300 185300 185300 185300 0
199 20241209 180900 44818142000 185300 185300 185300 185300 0
200 20241209 180800 44818142000 185300 185300 185300 185300 0
201 20241209 180700 44818142000 185300 185300 185300 185300 0
202 20241209 180600 44818142000 185300 185300 185300 185300 0
203 20241209 180500 44818142000 185300 185300 185300 185300 0
204 20241209 180400 44818142000 185300 185300 185300 185300 0
205 20241209 180300 44818142000 185300 185300 185300 185300 0
206 20241209 180200 44818142000 185300 185300 185300 185300 0
207 20241209 180100 44818142000 185300 185300 185300 185300 0
208 20241209 180000 44818142000 185300 185300 185300 185300 0
209 20241209 175900 44818142000 185300 185300 185300 185300 0
210 20241209 175800 44818142000 185300 185300 185300 185300 0
211 20241209 175700 44818142000 185300 185300 185300 185300 0
212 20241209 175600 44818142000 185300 185300 185300 185300 7082
213 20241209 175500 44818142000 185300 185300 185300 185300 0
214 20241209 175400 44818142000 185300 185300 185300 185300 0
215 20241209 175300 44818142000 185300 185300 185300 185300 0
216 20241209 175200 44818142000 185300 185300 185300 185300 0
217 20241209 175100 44818142000 185300 185300 185300 185300 0
218 20241209 175000 44818142000 185300 185300 185300 185300 0
219 20241209 174900 44818142000 185300 185300 185300 185300 0
220 20241209 174800 44818142000 185300 185300 185300 185300 0
221 20241209 174700 44818142000 185300 185300 185300 185300 0
222 20241209 174600 44818142000 185300 185300 185300 185300 0
223 20241209 174500 44818142000 185300 185300 185300 185300 0
224 20241209 174400 44818142000 185300 185300 185300 185300 0
225 20241209 174300 44818142000 185300 185300 185300 185300 0
226 20241209 174200 44818142000 185300 185300 185300 185300 0
227 20241209 174100 44818142000 185300 185300 185300 185300 0
228 20241209 174000 44818142000 185300 185300 185300 185300 0
229 20241209 173900 44818142000 185300 185300 185300 185300 0
230 20241209 173800 44818142000 185300 185300 185300 185300 0
231 20241209 173700 44818142000 185300 185300 185300 185300 0
232 20241209 173600 44818142000 185300 185300 185300 185300 0
233 20241209 173500 44818142000 185300 185300 185300 185300 0
234 20241209 173400 44818142000 185300 185300 185300 185300 0
235 20241209 173300 44818142000 185300 185300 185300 185300 0
236 20241209 173200 44818142000 185300 185300 185300 185300 0
237 20241209 173100 44818142000 185300 185300 185300 185300 0
238 20241209 173000 44818142000 185300 185300 185300 185300 0
239 20241209 172900 44818142000 185300 185300 185300 185300 0
240 20241209 172800 44818142000 185300 185300 185300 185300 0
241 20241209 172700 44818142000 185300 185300 185300 185300 0
242 20241209 172600 44818142000 185300 185300 185300 185300 7082
243 20241209 172500 44818142000 185300 185300 185300 185300 0
244 20241209 172400 44818142000 185300 185300 185300 185300 0
245 20241209 172300 44818142000 185300 185300 185300 185300 0
246 20241209 172200 44818142000 185300 185300 185300 185300 0
247 20241209 172100 44818142000 185300 185300 185300 185300 0
248 20241209 172000 44818142000 185300 185300 185300 185300 0
249 20241209 171900 44818142000 185300 185300 185300 185300 0
250 20241209 171800 44818142000 185300 185300 185300 185300 0
251 20241209 171700 44818142000 185300 185300 185300 185300 0
252 20241209 171600 44818142000 185300 185300 185300 185300 0
253 20241209 171500 44818142000 185300 185300 185300 185300 0
254 20241209 171400 44818142000 185300 185300 185300 185300 0
255 20241209 171300 44818142000 185300 185300 185300 185300 0
256 20241209 171200 44818142000 185300 185300 185300 185300 0
257 20241209 171100 44818142000 185300 185300 185300 185300 0
258 20241209 171000 44818142000 185300 185300 185300 185300 0
259 20241209 170900 44818142000 185300 185300 185300 185300 0
260 20241209 170800 44818142000 185300 185300 185300 185300 0
261 20241209 170700 44818142000 185300 185300 185300 185300 0
262 20241209 170600 44818142000 185300 185300 185300 185300 0
263 20241209 170500 44818142000 185300 185300 185300 185300 0
264 20241209 170400 44818142000 185300 185300 185300 185300 0
265 20241209 170300 44818142000 185300 185300 185300 185300 0
266 20241209 170200 44818142000 185300 185300 185300 185300 0
267 20241209 170100 44818142000 185300 185300 185300 185300 0
268 20241209 170000 44818142000 185300 185300 185300 185300 0
269 20241209 165900 44818142000 185300 185300 185300 185300 0
270 20241209 165800 44818142000 185300 185300 185300 185300 0
271 20241209 165700 44818142000 185300 185300 185300 185300 0
272 20241209 165600 44818142000 185300 185300 185300 185300 7082
273 20241209 165500 44818142000 185300 185300 185300 185300 0
274 20241209 165400 44818142000 185300 185300 185300 185300 0
275 20241209 165300 44818142000 185300 185300 185300 185300 0
276 20241209 165200 44818142000 185300 185300 185300 185300 0
277 20241209 165100 44818142000 185300 185300 185300 185300 0
278 20241209 165000 44818142000 185300 185300 185300 185300 0
279 20241209 164900 44818142000 185300 185300 185300 185300 0
280 20241209 164800 44818142000 185300 185300 185300 185300 0
281 20241209 164700 44818142000 185300 185300 185300 185300 0
282 20241209 164600 44818142000 185300 185300 185300 185300 0
283 20241209 164500 44818142000 185300 185300 185300 185300 0
284 20241209 164400 44818142000 185300 185300 185300 185300 0
285 20241209 164300 44818142000 185300 185300 185300 185300 0
286 20241209 164200 44818142000 185300 185300 185300 185300 0
287 20241209 164100 44818142000 185300 185300 185300 185300 0
288 20241209 164000 44818142000 185300 185300 185300 185300 0
289 20241209 163900 44818142000 185300 185300 185300 185300 0
290 20241209 163800 44818142000 185300 185300 185300 185300 0
291 20241209 163700 44818142000 185300 185300 185300 185300 0
292 20241209 163600 44818142000 185300 185300 185300 185300 0
293 20241209 163500 44818142000 185300 185300 185300 185300 0
294 20241209 163400 44818142000 185300 185300 185300 185300 0
295 20241209 163300 44818142000 185300 185300 185300 185300 0
296 20241209 163200 44818142000 185300 185300 185300 185300 0
297 20241209 163100 44818142000 185300 185300 185300 185300 0
298 20241209 163000 44818142000 185300 185300 185300 185300 0
299 20241209 162900 44818142000 185300 185300 185300 185300 0
300 20241209 162800 44818142000 185300 185300 185300 185300 0
301 20241209 162700 44818142000 185300 185300 185300 185300 0
302 20241209 162600 44818142000 185300 185300 185300 185300 7082
303 20241209 162500 44818142000 185300 185300 185300 185300 0
304 20241209 162400 44818142000 185300 185300 185300 185300 0
305 20241209 162300 44818142000 185300 185300 185300 185300 0
306 20241209 162200 44818142000 185300 185300 185300 185300 0
307 20241209 162100 44818142000 185300 185300 185300 185300 0
308 20241209 162000 44818142000 185300 185300 185300 185300 0
309 20241209 161900 44818142000 185300 185300 185300 185300 0
310 20241209 161800 44818142000 185300 185300 185300 185300 0
311 20241209 161700 44818142000 185300 185300 185300 185300 0
312 20241209 161600 44818142000 185300 185300 185300 185300 0
313 20241209 161500 44818142000 185300 185300 185300 185300 0
314 20241209 161400 44818142000 185300 185300 185300 185300 0
315 20241209 161300 44818142000 185300 185300 185300 185300 0
316 20241209 161200 44818142000 185300 185300 185300 185300 0
317 20241209 161100 44818142000 185300 185300 185300 185300 0
318 20241209 161000 44818142000 185300 185300 185300 185300 0
319 20241209 160900 44818142000 185300 185300 185300 185300 0
320 20241209 160800 44818142000 185300 185300 185300 185300 0
321 20241209 160700 44818142000 185300 185300 185300 185300 0
322 20241209 160600 44818142000 185300 185300 185300 185300 0
323 20241209 160500 44818142000 185300 185300 185300 185300 0
324 20241209 160400 44818142000 185300 185300 185300 185300 0
325 20241209 160300 44818142000 185300 185300 185300 185300 0
326 20241209 160200 44818142000 185300 185300 185300 185300 0
327 20241209 160100 44818142000 185300 185300 185300 185300 0
328 20241209 160000 44818142000 185300 185300 185300 185300 0
329 20241209 155900 44818142000 185300 185300 185300 185300 0
330 20241209 155800 44818142000 185300 185300 185300 185300 0
331 20241209 155700 44818142000 185300 185300 185300 185300 0
332 20241209 155600 44818142000 185300 185300 185300 185300 7082
333 20241209 155500 44818142000 185300 185300 185300 185300 0
334 20241209 155400 44818142000 185300 185300 185300 185300 0
335 20241209 155300 44818142000 185300 185300 185300 185300 0
336 20241209 155200 44818142000 185300 185300 185300 185300 0
337 20241209 155100 44818142000 185300 185300 185300 185300 0
338 20241209 155000 44818142000 185300 185300 185300 185300 0
339 20241209 154900 44818142000 185300 185300 185300 185300 0
340 20241209 154800 44818142000 185300 185300 185300 185300 0
341 20241209 154700 44818142000 185300 185300 185300 185300 0
342 20241209 154600 44818142000 185300 185300 185300 185300 0
343 20241209 154500 44818142000 185300 185300 185300 185300 0
344 20241209 154400 44818142000 185300 185300 185300 185300 0
345 20241209 154300 44818142000 185300 185300 185300 185300 0
346 20241209 154200 44818142000 185300 185300 185300 185300 0
347 20241209 154100 44818142000 185300 185300 185300 185300 0
348 20241209 154000 44818142000 185300 185300 185300 185300 0
349 20241209 153900 44818142000 185300 185300 185300 185300 0
350 20241209 153800 44818142000 185300 185300 185300 185300 0
351 20241209 153700 44818142000 185300 185300 185300 185300 0
352 20241209 153600 44818142000 185300 185300 185300 185300 0
353 20241209 153500 44818142000 185300 185300 185300 185300 0
354 20241209 153400 44818142000 185300 185300 185300 185300 0
355 20241209 153300 44818142000 185300 185300 185300 185300 0
356 20241209 153200 44818142000 185300 185300 185300 185300 0
357 20241209 153100 44818142000 185300 185300 185300 185300 0
358 20241209 153000 44818142000 185300 185300 185300 185300 7082
359 20241209 152900 43505847400 185300 185300 185300 185300 0
360 20241209 152800 43505847400 185300 185300 185300 185300 0
361 20241209 152700 43505847400 185300 185300 185300 185300 0
362 20241209 152600 43505847400 185300 185300 185300 185300 0
363 20241209 152500 43505847400 185300 185300 185300 185300 0
364 20241209 152400 43505847400 185300 185300 185300 185300 0
365 20241209 152300 43505847400 185300 185300 185300 185300 0
366 20241209 152200 43505847400 185300 185300 185300 185300 0
367 20241209 152100 43505847400 185300 185300 185300 185300 0
368 20241209 152000 43505847400 185300 185300 185300 185300 0
369 20241209 151900 43505847400 185300 185400 185500 185200 653
370 20241209 151800 43384811500 185400 185400 185600 185200 600
371 20241209 151700 43273605900 185400 185500 185600 185300 491
372 20241209 151600 43182570200 185600 185700 185700 185400 1155
373 20241209 151500 42968218000 185600 185600 185800 185500 409
374 20241209 151400 42892287000 185500 185800 185800 185500 220
375 20241209 151300 42851450500 185700 185700 185800 185500 905
376 20241209 151200 42683458400 185800 185900 185900 185700 210
377 20241209 151100 42644438300 185800 185600 185900 185600 688
378 20241209 151000 42516646600 185600 185900 185900 185600 344
379 20241209 150900 42452767900 185800 186000 186000 185800 396
380 20241209 150800 42379152300 186000 186200 186200 185900 484
381 20241209 150700 42289114500 186100 186100 186200 185900 554
382 20241209 150600 42186052400 186100 186400 186400 185900 178
383 20241209 150500 42152932400 186300 186400 186400 185800 794
384 20241209 150400 42005129000 186300 186300 186400 186200 368
385 20241209 150300 41936577200 186200 186100 186300 185700 460
386 20241209 150200 41850989000 186200 186400 186400 186100 145
387 20241209 150100 41823981100 186300 186100 186400 186100 602
388 20241209 150000 41711872100 186100 185800 186200 185600 725
389 20241209 145900 41577138200 185900 186000 186200 185800 420
390 20241209 145800 41499033900 185800 186100 186100 185800 236
391 20241209 145700 41455122400 186200 186000 186200 185900 486
392 20241209 145600 41364719500 186000 185900 186300 185800 251
393 20241209 145500 41318048500 185900 186600 186600 185900 428
394 20241209 145400 41238363300 186600 186600 186600 186000 709
395 20241209 145300 41106221400 186600 186400 186600 186300 230
396 20241209 145200 41063337700 186400 185900 186400 185800 1150
397 20241209 145100 40849374600 185900 185900 185900 185700 279
398 20241209 145000 40797532200 186000 186000 186200 185900 462
399 20241209 144900 40711576700 185900 185800 185900 185800 294
400 20241209 144800 40656939800 185900 185800 185900 185600 436
401 20241209 144700 40575942700 185900 186200 186200 185900 545
402 20241209 144600 40474562100 186100 186700 186700 186100 1023
403 20241209 144500 40283754500 186600 186900 186900 186600 338
404 20241209 144400 40220654800 186900 186900 186900 186800 122
405 20241209 144300 40197858200 186900 186800 186900 186800 143
406 20241209 144200 40171141000 186800 186600 186900 186600 367
407 20241209 144100 40102636400 186600 186900 187000 186600 153
408 20241209 144000 40074039900 187000 186700 187000 186700 346
409 20241209 143900 40009384100 186600 186600 187100 186500 632
410 20241209 143800 39891364500 186600 186800 187100 186500 707
411 20241209 143700 39759341900 186900 187200 187200 186800 488
412 20241209 143600 39668066300 187200 187000 187200 187000 216
413 20241209 143500 39627656400 187000 186900 187000 186800 210
414 20241209 143400 39588398500 186900 186800 187000 186800 308
415 20241209 143300 39530835800 186900 187000 187000 186800 221
416 20241209 143200 39489545300 186900 187200 187200 186900 113
417 20241209 143100 39468412400 187200 187000 187400 186700 911
418 20241209 143000 39298059400 186900 186800 187000 186800 133
419 20241209 142900 39273198100 187000 187000 187100 186900 190
420 20241209 142800 39237671200 187000 187000 187000 186900 233
421 20241209 142700 39194111700 187000 187100 187100 186900 151
422 20241209 142600 39165873300 187100 187100 187100 187000 317
423 20241209 142500 39106587500 187100 187400 187400 187000 214
424 20241209 142400 39066519300 187400 187500 187600 187300 446
425 20241209 142300 38982926200 187500 187600 187700 187400 465
426 20241209 142200 38895745200 187600 187700 187700 187500 172
427 20241209 142100 38863480700 187600 187700 187800 187600 228
428 20241209 142000 38820672800 187800 187800 187900 187700 280
429 20241209 141900 38768087500 187900 187800 187900 187700 218
430 20241209 141800 38727149100 187700 187800 187900 187600 1061
431 20241209 141700 38528015700 187900 187700 187900 187700 211
432 20241209 141600 38488396800 187700 187700 187900 187600 178
433 20241209 141500 38454973500 187800 187700 187800 187600 291
434 20241209 141400 38400355700 187700 187900 187900 187700 361
435 20241209 141300 38332574800 187700 187900 187900 187700 196
436 20241209 141200 38295758000 187800 188200 188200 187700 461
437 20241209 141100 38209101200 188200 187900 188200 187700 1357
438 20241209 141000 37954031200 187800 188000 188000 187800 323
439 20241209 140900 37893341900 188000 188000 188300 187900 452
440 20241209 140800 37808356100 188000 188000 188300 187900 246
441 20241209 140700 37762087200 188100 188100 188200 187800 327
442 20241209 140600 37700625300 188100 187600 188100 187600 1326
443 20241209 140500 37451366500 187600 187500 187600 187400 482
444 20241209 140400 37360987700 187500 187400 187600 187200 1120
445 20241209 140300 37150957500 187500 186800 187600 186800 3548
446 20241209 140200 36485766500 186900 186900 186900 186800 260
447 20241209 140100 36437183700 186800 187100 187200 186800 490
448 20241209 140000 36345592300 187200 187100 187400 186900 598
449 20241209 135900 36233710300 187100 187000 187100 186900 326
450 20241209 135800 36172744300 187000 186900 187000 186900 92
451 20241209 135700 36155544600 186900 186900 187000 186800 510
452 20241209 135600 36060252300 186900 187100 187100 186800 196
453 20241209 135500 36023601600 187100 187300 187500 187100 350
454 20241209 135400 35958047000 187300 187500 187800 187300 526
455 20241209 135300 35859395400 187500 186900 187500 186900 2061
456 20241209 135200 35473691400 187000 186800 187000 186800 216
457 20241209 135100 35433322500 186800 187100 187100 186700 773
458 20241209 135000 35288865900 186900 187100 187200 186800 501
459 20241209 134900 35195192200 187100 187200 187300 186800 286
460 20241209 134800 35141721900 187200 186900 187200 186900 526
461 20241209 134700 35043345900 186900 187000 187000 186700 352
462 20241209 134600 34977583300 187000 186800 187000 186700 303
463 20241209 134500 34920973200 186800 186700 186900 186700 492
464 20241209 134400 34829097600 186800 186900 186900 186700 600
465 20241209 134300 34717001600 186700 186600 186800 186600 485
466 20241209 134200 34626430100 186600 186400 186600 186400 830
467 20241209 134100 34471580400 186400 186500 186600 186400 279
468 20241209 134000 34419547300 186400 186300 186500 186200 230
469 20241209 133900 34376690900 186300 186400 186500 186200 244
470 20241209 133800 34331211600 186400 186200 186500 186100 678
471 20241209 133700 34204851200 186100 186100 186200 185900 339
472 20241209 133600 34141787200 185900 185700 186100 185500 1053
473 20241209 133500 33946047900 185500 185800 185900 185500 235
474 20241209 133400 33902435200 185700 185800 185900 185700 250
475 20241209 133300 33855993200 185900 185700 185900 185700 53
476 20241209 133200 33846143900 185900 185700 186000 185700 340
477 20241209 133100 33782938600 185500 185900 186000 185500 200
478 20241209 133000 33745782700 185800 185500 185900 185500 334
479 20241209 132900 33683747100 185500 185600 185700 185500 230
480 20241209 132800 33641067600 185600 185600 185700 185500 487
481 20241209 132700 33550698600 185700 185600 185900 185500 122
482 20241209 132600 33528056000 185600 185700 185900 185600 93
483 20241209 132500 33510778900 185700 185800 186200 185600 245
484 20241209 132400 33465260200 185800 185500 186300 185500 354
485 20241209 132300 33399523000 185500 185500 185600 185500 232
486 20241209 132200 33356474400 185500 185800 185800 185500 216
487 20241209 132100 33316388100 185700 185800 185800 185700 155
488 20241209 132000 33287598400 185900 186200 186200 185700 114
489 20241209 131900 33266412200 185900 186100 186300 185700 2266
490 20241209 131800 32844387800 186000 186000 186300 186000 102
491 20241209 131700 32825413200 186000 186400 186500 186000 110
492 20241209 131600 32804926500 186500 186500 186500 186100 285
493 20241209 131500 32751811700 186500 186500 186700 186400 177
494 20241209 131400 32718787600 186500 186600 186600 186400 362
495 20241209 131300 32651255000 186600 186200 186600 186200 265
496 20241209 131200 32601855000 186100 186100 186400 185200 876
497 20241209 131100 32438956500 186100 186200 186300 186000 256
498 20241209 131000 32391308300 186200 186100 186400 186100 425
499 20241209 130900 32312182200 186100 186100 186100 186000 61
500 20241209 130800 32300832300 186000 186000 186000 185900 203
501 20241209 130700 32263075600 186100 186000 186100 186000 280
502 20241209 130600 32210985300 186100 186000 186100 186000 357
503 20241209 130500 32144581800 186000 186100 186100 186000 179
504 20241209 130400 32111283600 186100 186300 186400 186100 180
505 20241209 130300 32077750700 186300 185900 186300 185900 288
506 20241209 130200 32024170100 185900 185100 186300 185000 3239
507 20241209 130100 31422355900 185200 185300 185400 185200 277
508 20241209 130000 31371029700 185300 185400 185400 185300 58
509 20241209 125900 31360277700 185400 185100 186300 185100 2627
510 20241209 125800 30872016200 185100 185200 185200 185000 226
511 20241209 125700 30830189400 185200 185500 185500 185200 355
512 20241209 125600 30764379200 185600 185900 186000 185600 317
513 20241209 125500 30705519800 186000 185800 186000 185800 178
514 20241209 125400 30672436700 185900 185900 186000 185900 145
515 20241209 125300 30645480500 185900 185800 185900 185800 334
516 20241209 125200 30583394100 185900 186100 186100 185800 257
517 20241209 125100 30535593900 186100 186200 186500 186000 180
518 20241209 125000 30502079300 186500 185900 186500 185800 292
519 20241209 124900 30447801300 185900 185300 186100 185300 231
520 20241209 124800 30404907600 185300 185600 185600 185100 1223
521 20241209 124700 30178109600 185600 185600 185600 185500 143
522 20241209 124600 30151579400 185500 185600 185800 185500 237
523 20241209 124500 30107601800 186100 184800 186500 184700 3760
524 20241209 124400 29409273800 184900 184800 185000 184600 193
525 20241209 124300 29373619300 184800 184600 184800 184500 244
526 20241209 124200 29328580100 184600 185000 185200 184600 366
527 20241209 124100 29260892500 185000 184600 185000 184600 53
528 20241209 124000 29251103400 184600 184600 184800 184500 99
529 20241209 123900 29232825300 184600 184500 184800 184500 431
530 20241209 123800 29153274500 184500 184500 184600 184500 25
531 20241209 123700 29148660700 184600 184600 184600 184500 272
532 20241209 123600 29098473500 184700 184600 184700 184500 228
533 20241209 123500 29056387900 184600 184600 184600 184500 182
534 20241209 123400 29022803900 184500 184700 184700 184500 260
535 20241209 123300 28974813000 184700 184700 184800 184700 86
536 20241209 123200 28958928000 184700 184600 184700 184500 201
537 20241209 123100 28921820900 184500 184600 184700 184500 267
538 20241209 123000 28872535400 184700 184900 184900 184700 252
539 20241209 122900 28825968200 184800 185000 185100 184800 319
540 20241209 122800 28766969700 185000 184900 185000 184900 105
541 20241209 122700 28747554900 184800 184900 185100 184700 680
542 20241209 122600 28621863500 184900 184900 185000 184800 539
543 20241209 122500 28522241000 184800 184900 185000 184800 354
544 20241209 122400 28456771200 185000 185100 185100 184900 508
545 20241209 122300 28362791700 185200 185400 185400 185100 159
546 20241209 122200 28333338900 185500 185600 185600 185300 262
547 20241209 122100 28284743900 185600 185600 185700 185500 56
548 20241209 122000 28274350600 185600 185700 185800 185600 243
549 20241209 121900 28229229600 185900 185700 185900 185600 238
550 20241209 121800 28185023500 185700 185800 185900 185700 152
551 20241209 121700 28156787100 185800 185900 185900 185800 51
552 20241209 121600 28147306400 185800 185800 186000 185800 84
553 20241209 121500 28131695400 185800 185900 186000 185700 248
554 20241209 121400 28085610500 185900 186000 186400 185900 55
555 20241209 121300 28075381300 186000 186400 186500 185900 379
556 20241209 121200 28004838400 186500 186100 186500 186100 698
557 20241209 121100 27874751600 186100 186200 186300 185900 30
558 20241209 121000 27869168400 186200 186200 186300 186200 181
559 20241209 120900 27835461100 185600 186200 186300 185600 876
560 20241209 120800 27672649100 186200 186000 186300 186000 226
561 20241209 120700 27630579400 186100 186200 186200 186000 87
562 20241209 120600 27614388600 186200 186000 186200 186000 147
563 20241209 120500 27587030000 186100 185900 186100 185800 456
564 20241209 120400 27502235600 185900 185800 185900 185700 241
565 20241209 120300 27457450100 185700 185800 185800 185600 227
566 20241209 120200 27415285200 185700 185500 185700 185300 177
567 20241209 120100 27382451500 185500 185600 185700 185200 381
568 20241209 120000 27311799200 185500 185700 185900 185500 93
569 20241209 115900 27294531700 185700 185800 185900 185700 289
570 20241209 115800 27240835100 185800 185500 185800 185500 401
571 20241209 115700 27166410900 184800 185400 185500 184800 625
572 20241209 115600 27050759800 185400 185500 185600 185400 217
573 20241209 115500 27010495500 185400 185400 185600 185200 113
574 20241209 115400 26989540700 185400 185500 185500 185300 118
575 20241209 115300 26967664800 185500 185200 185500 185100 553
576 20241209 115200 26865180600 185200 185100 185400 185100 420
577 20241209 115100 26787389900 185100 185300 185400 185100 104
578 20241209 115000 26768122600 185300 185200 185400 185100 253
579 20241209 114900 26721267600 185200 185000 185200 184900 375
580 20241209 114800 26651891400 184900 185100 185200 184900 267
581 20241209 114700 26602490800 185100 185400 185400 185000 78
582 20241209 114600 26588048100 185400 185500 185600 185100 251
583 20241209 114500 26541510300 185600 185100 185600 184900 213
584 20241209 114400 26502049900 184900 185000 185300 184900 437
585 20241209 114300 26421221200 184900 185000 185000 184900 315
586 20241209 114200 26362976600 184900 185100 185200 184900 646
587 20241209 114100 26243484400 185100 185100 185200 185100 142
588 20241209 114000 26217199100 185100 185200 185300 185100 189
589 20241209 113900 26182193500 185300 185200 185300 185200 51
590 20241209 113800 26172747300 185200 185500 185500 185200 101
591 20241209 113700 26154035400 185500 185300 185500 185200 170
592 20241209 113600 26122530000 185300 185400 185500 185300 277
593 20241209 113500 26071165400 185500 185400 185500 185400 219
594 20241209 113400 26030555200 185400 185500 185500 185400 111
595 20241209 113300 26009966900 185500 185500 185700 185500 60
596 20241209 113200 25998834300 185500 185900 185900 185500 139
597 20241209 113100 25973004700 185800 185400 185900 185400 297
598 20241209 113000 25917886300 185400 185400 185500 185400 115
599 20241209 112900 25896562800 185400 185800 185800 185300 300
600 20241209 112800 25840913500 185800 185700 185800 185400 257
601 20241209 112700 25793210900 185800 185600 185900 185500 231
602 20241209 112600 25750308100 185600 185200 185600 185100 268
603 20241209 112500 25700648500 185200 185200 185300 185100 304
604 20241209 112400 25644347700 185300 185500 185500 185200 246
605 20241209 112300 25598770100 185500 185600 185600 185500 254
606 20241209 112200 25551644200 185700 185700 185700 185600 122
607 20241209 112100 25529000000 185700 185800 185800 185500 476
608 20241209 112000 25440640100 185800 185700 185800 185600 330
609 20241209 111900 25379362100 185600 185800 185800 185600 51
610 20241209 111800 25369894600 185700 185800 185800 185600 259
611 20241209 111700 25321800300 185700 186000 186000 185700 200
612 20241209 111600 25284646200 186000 186000 186100 185900 391
613 20241209 111500 25211925300 186000 185800 186100 185700 404
614 20241209 111400 25136839800 185800 185800 185800 185700 73
615 20241209 111300 25123282000 185700 185600 185800 185500 180
616 20241209 111200 25089870100 185800 185600 186000 185600 414
617 20241209 111100 25012915500 185600 185700 185900 185600 382
618 20241209 111000 24941966000 185700 185800 186000 185700 578
619 20241209 110900 24834531200 185800 185600 185900 185600 155
620 20241209 110800 24805750400 185500 185900 186000 185200 1572
621 20241209 110700 24513766300 185900 186000 186000 185900 229
622 20241209 110600 24471194400 185900 186100 186100 185900 700
623 20241209 110500 24340995300 186100 186200 186200 186000 218
624 20241209 110400 24300421400 186100 186300 186400 186100 371
625 20241209 110300 24231316100 186300 186700 186700 186200 612
626 20241209 110200 24117197000 186700 186800 186800 186600 188
627 20241209 110100 24082100100 186800 187100 187100 186800 483
628 20241209 110000 23991802800 187300 187000 187500 186800 453
629 20241209 105900 23907024200 187000 186800 187500 186800 424
630 20241209 105800 23827751500 186800 187100 187100 186800 356
631 20241209 105700 23761209000 187200 187900 188000 187100 364
632 20241209 105600 23692984800 188000 187500 188000 187500 358
633 20241209 105500 23625827600 187600 187500 188000 187200 688
634 20241209 105400 23496759800 187200 187100 187500 187100 500
635 20241209 105300 23403142200 187100 187200 187800 187000 513
636 20241209 105200 23307044200 187200 187200 187700 187100 291
637 20241209 105100 23252551900 187200 187200 187700 187200 344
638 20241209 105000 23188052500 187200 187800 187800 187200 870
639 20241209 104900 23024773000 187800 188000 188200 187800 317
640 20241209 104800 22965203100 188000 187100 188200 187000 624
641 20241209 104700 22848113800 187100 187400 187400 187000 325
642 20241209 104600 22787275700 187400 187800 188000 187300 1998
643 20241209 104500 22412411700 187800 188800 189000 187800 1324
644 20241209 104400 22163333400 188800 189100 189100 188800 410
645 20241209 104300 22085840300 189100 188900 189100 188700 533
646 20241209 104200 21985143900 188800 188700 189000 188600 508
647 20241209 104100 21889246400 188700 188700 188800 188500 521
648 20241209 104000 21790963300 188700 188500 189200 188500 620
649 20241209 103900 21673894400 188600 188900 189200 188500 1032
650 20241209 103800 21478897000 188900 188900 189000 188600 557
651 20241209 103700 21373713400 188600 188300 188900 188200 1098
652 20241209 103600 21166669800 188300 187700 188300 187600 1119
653 20241209 103500 20956401300 187700 187400 187700 187400 1673
654 20241209 103400 20642655800 187400 187200 187500 187100 762
655 20241209 103300 20499910900 187200 186800 187200 186800 464
656 20241209 103200 20413090900 186900 186900 187100 186800 483
657 20241209 103100 20322780200 187000 186500 187000 186300 460
658 20241209 103000 20236876300 186500 186700 186900 186400 138
659 20241209 102900 20211117800 186100 186400 186900 186100 710
660 20241209 102800 20078777000 186400 186400 186500 186000 859
661 20241209 102700 19918800900 186400 186500 186900 186400 303
662 20241209 102600 19862259100 186600 186800 186900 186500 299
663 20241209 102500 19806423400 186700 187000 187000 186700 264
664 20241209 102400 19757073300 186900 186800 187000 186700 336
665 20241209 102300 19694314500 186700 186700 186900 186600 147
666 20241209 102200 19666860000 186800 186900 187200 186600 889
667 20241209 102100 19500700500 186900 187100 187200 186800 439
668 20241209 102000 19418629000 187200 187200 187200 186800 540
669 20241209 101900 19317579400 187200 187200 187300 186600 270
670 20241209 101800 19267053900 186500 186700 187400 186500 398
671 20241209 101700 19192628100 186600 187000 187600 186500 723
672 20241209 101600 19057399500 187000 187800 187800 187000 706
673 20241209 101500 18925084700 187800 187100 187800 187100 357
674 20241209 101400 18858164400 187200 187100 187500 187100 669
675 20241209 101300 18732850600 186800 187000 187100 186700 207
676 20241209 101200 18694149000 187100 186900 187200 186800 550
677 20241209 101100 18591295900 186900 186500 187000 186300 592
678 20241209 101000 18480778700 186500 186700 186900 186500 264
679 20241209 100900 18431492700 186800 186300 187100 186000 2196
680 20241209 100800 18021434400 186300 186200 186500 186000 800
681 20241209 100700 17872368100 186200 184900 186200 184900 1939
682 20241209 100600 17512570900 185000 184600 185000 184600 372
683 20241209 100500 17443827200 184500 184500 184900 184400 512
684 20241209 100400 17349328600 184400 184800 184800 184400 419
685 20241209 100300 17272006000 184800 184400 184800 184300 1096
686 20241209 100200 17069821300 184500 184600 184600 184400 659
687 20241209 100100 16948266200 184500 184700 184900 184500 308
688 20241209 100000 16891387700 184700 184600 185000 184600 516
689 20241209 095900 16796040500 184600 184600 184800 184600 499
690 20241209 095800 16703887500 184500 184600 184600 184500 322
691 20241209 095700 16644469900 184600 184500 184800 184500 110
692 20241209 095600 16624172700 184500 184700 184900 184400 438
693 20241209 095500 16543309400 184700 185000 185000 184500 453
694 20241209 095400 16459553600 185000 184500 185000 184400 1437
695 20241209 095300 16194205100 184500 184400 184600 184300 768
696 20241209 095200 16052533600 184500 184400 184600 184300 225
697 20241209 095100 16011036200 184500 184600 184700 184300 392
698 20241209 095000 15938724700 184600 184800 184800 184500 369
699 20241209 094900 15870585300 184800 184700 184900 184600 301
700 20241209 094800 15814998000 184700 184900 184900 184600 250
701 20241209 094700 15768815900 184900 184600 184900 184500 1314
702 20241209 094600 15526048200 184600 184400 184700 184400 498
703 20241209 094500 15434122400 184400 184100 184600 183900 684
704 20241209 094400 15307973000 184100 184100 184100 183600 567
705 20241209 094300 15203690200 184100 183900 184100 183700 807
706 20241209 094200 15055363000 183900 184300 184500 183800 1476
707 20241209 094100 14783265200 184200 184100 184300 184000 394
708 20241209 094000 14710699100 184100 184000 184300 183700 969
709 20241209 093900 14532389000 184000 183500 184000 183500 974
710 20241209 093800 14353440700 183500 183400 183600 183300 459
711 20241209 093700 14269229700 183400 183200 183600 183100 480
712 20241209 093600 14181236800 183200 183500 183700 183200 1865
713 20241209 093500 13838853600 183500 183200 183500 183000 2225
714 20241209 093400 13431113000 183300 183400 183400 183000 1227
715 20241209 093300 13206373800 183300 183300 183400 182900 838
716 20241209 093200 13052865500 183200 182500 183300 182300 876
717 20241209 093100 12892770400 182500 182500 182900 182100 792
718 20241209 093000 12748340600 182500 182200 182600 181800 1435
719 20241209 092900 12486992300 182200 182500 183000 182100 1307
720 20241209 092800 12248560400 182500 182000 182500 181500 2149
721 20241209 092700 11857691900 181600 181500 182500 181100 2851
722 20241209 092600 11339661900 181400 181500 181700 181100 3255
723 20241209 092500 10749214000 181500 182100 182200 181500 3293
724 20241209 092400 10150142800 182100 182700 182700 182000 1744
725 20241209 092300 9831949600 182700 183900 184000 182700 3883
726 20241209 092200 9119972600 183900 183700 184500 183600 2283
727 20241209 092100 8700421900 183700 184600 184700 183700 3104
728 20241209 092000 8128674200 184700 184700 184800 184600 760
729 20241209 091900 7988307900 184800 185300 185900 184700 1021
730 20241209 091800 7799311600 185300 185200 185300 184900 648
731 20241209 091700 7679358800 185300 185000 185300 184800 876
732 20241209 091600 7517322100 185000 185000 185000 184700 589
733 20241209 091500 7408410800 185000 185100 185300 184700 1305
734 20241209 091400 7167095600 185200 185900 185900 185200 1455
735 20241209 091300 6897453100 185500 185600 186100 185400 1540
736 20241209 091200 6611169100 185600 185500 185800 185300 675
737 20241209 091100 6485965900 185800 185200 185900 185100 820
738 20241209 091000 6333847100 185200 185100 185300 184700 1833
739 20241209 090900 5994703500 185200 185400 186200 185100 1001
740 20241209 090800 5809126900 185400 185600 186700 185100 1843
741 20241209 090700 5466655700 185600 185100 185600 184500 1163
742 20241209 090600 5251645800 185100 184800 185100 184000 1277
743 20241209 090500 5015874000 184100 183800 185500 183800 2536
744 20241209 090400 4548244000 183800 184800 185000 183600 2821
745 20241209 090300 4028749800 185000 185700 185800 184700 2712
746 20241209 090200 3526612400 185700 185800 186600 185200 3299
747 20241209 090100 2913641600 185800 184000 185900 183600 5592
748 20241209 090000 1881269000 183900 184000 186000 183900 10153