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

750
357780/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212800,4614010300,159600,159600,159600,159600,1019
20241209,212700,4614010300,159600,159600,159600,159600,0
20241209,212600,4614010300,159600,159600,159600,159600,0
20241209,212500,4614010300,159600,159600,159600,159600,0
20241209,212400,4614010300,159600,159600,159600,159600,0
20241209,212300,4614010300,159600,159600,159600,159600,0
20241209,212200,4614010300,159600,159600,159600,159600,0
20241209,212100,4614010300,159600,159600,159600,159600,0
20241209,212000,4614010300,159600,159600,159600,159600,0
20241209,211900,4614010300,159600,159600,159600,159600,0
20241209,211800,4614010300,159600,159600,159600,159600,0
20241209,211700,4614010300,159600,159600,159600,159600,0
20241209,211600,4614010300,159600,159600,159600,159600,0
20241209,211500,4614010300,159600,159600,159600,159600,0
20241209,211400,4614010300,159600,159600,159600,159600,0
20241209,211300,4614010300,159600,159600,159600,159600,0
20241209,211200,4614010300,159600,159600,159600,159600,0
20241209,211100,4614010300,159600,159600,159600,159600,0
20241209,211000,4614010300,159600,159600,159600,159600,0
20241209,210900,4614010300,159600,159600,159600,159600,0
20241209,210800,4614010300,159600,159600,159600,159600,0
20241209,210700,4614010300,159600,159600,159600,159600,0
20241209,210600,4614010300,159600,159600,159600,159600,0
20241209,210500,4614010300,159600,159600,159600,159600,0
20241209,210400,4614010300,159600,159600,159600,159600,0
20241209,210300,4614010300,159600,159600,159600,159600,0
20241209,210200,4614010300,159600,159600,159600,159600,0
20241209,210100,4614010300,159600,159600,159600,159600,0
20241209,210000,4614010300,159600,159600,159600,159600,0
20241209,205900,4614010300,159600,159600,159600,159600,0
20241209,205800,4614010300,159600,159600,159600,159600,1019
20241209,205700,4614010300,159600,159600,159600,159600,0
20241209,205600,4614010300,159600,159600,159600,159600,0
20241209,205500,4614010300,159600,159600,159600,159600,0
20241209,205400,4614010300,159600,159600,159600,159600,0
20241209,205300,4614010300,159600,159600,159600,159600,0
20241209,205200,4614010300,159600,159600,159600,159600,0
20241209,205100,4614010300,159600,159600,159600,159600,0
20241209,205000,4614010300,159600,159600,159600,159600,0
20241209,204900,4614010300,159600,159600,159600,159600,0
20241209,204800,4614010300,159600,159600,159600,159600,0
20241209,204700,4614010300,159600,159600,159600,159600,0
20241209,204600,4614010300,159600,159600,159600,159600,0
20241209,204500,4614010300,159600,159600,159600,159600,0
20241209,204400,4614010300,159600,159600,159600,159600,0
20241209,204300,4614010300,159600,159600,159600,159600,0
20241209,204200,4614010300,159600,159600,159600,159600,0
20241209,204100,4614010300,159600,159600,159600,159600,0
20241209,204000,4614010300,159600,159600,159600,159600,0
20241209,203900,4614010300,159600,159600,159600,159600,0
20241209,203800,4614010300,159600,159600,159600,159600,0
20241209,203700,4614010300,159600,159600,159600,159600,0
20241209,203600,4614010300,159600,159600,159600,159600,0
20241209,203500,4614010300,159600,159600,159600,159600,0
20241209,203400,4614010300,159600,159600,159600,159600,0
20241209,203300,4614010300,159600,159600,159600,159600,0
20241209,203200,4614010300,159600,159600,159600,159600,0
20241209,203100,4614010300,159600,159600,159600,159600,0
20241209,203000,4614010300,159600,159600,159600,159600,0
20241209,202900,4614010300,159600,159600,159600,159600,0
20241209,202800,4614010300,159600,159600,159600,159600,1019
20241209,202700,4614010300,159600,159600,159600,159600,0
20241209,202600,4614010300,159600,159600,159600,159600,0
20241209,202500,4614010300,159600,159600,159600,159600,0
20241209,202400,4614010300,159600,159600,159600,159600,0
20241209,202300,4614010300,159600,159600,159600,159600,0
20241209,202200,4614010300,159600,159600,159600,159600,0
20241209,202100,4614010300,159600,159600,159600,159600,0
20241209,202000,4614010300,159600,159600,159600,159600,0
20241209,201900,4614010300,159600,159600,159600,159600,0
20241209,201800,4614010300,159600,159600,159600,159600,0
20241209,201700,4614010300,159600,159600,159600,159600,0
20241209,201600,4614010300,159600,159600,159600,159600,0
20241209,201500,4614010300,159600,159600,159600,159600,0
20241209,201400,4614010300,159600,159600,159600,159600,0
20241209,201300,4614010300,159600,159600,159600,159600,0
20241209,201200,4614010300,159600,159600,159600,159600,0
20241209,201100,4614010300,159600,159600,159600,159600,0
20241209,201000,4614010300,159600,159600,159600,159600,0
20241209,200900,4614010300,159600,159600,159600,159600,0
20241209,200800,4614010300,159600,159600,159600,159600,0
20241209,200700,4614010300,159600,159600,159600,159600,0
20241209,200600,4614010300,159600,159600,159600,159600,0
20241209,200500,4614010300,159600,159600,159600,159600,0
20241209,200400,4614010300,159600,159600,159600,159600,0
20241209,200300,4614010300,159600,159600,159600,159600,0
20241209,200200,4614010300,159600,159600,159600,159600,0
20241209,200100,4614010300,159600,159600,159600,159600,0
20241209,200000,4614010300,159600,159600,159600,159600,0
20241209,195900,4614010300,159600,159600,159600,159600,0
20241209,195800,4614010300,159600,159600,159600,159600,1019
20241209,195700,4614010300,159600,159600,159600,159600,0
20241209,195600,4614010300,159600,159600,159600,159600,0
20241209,195500,4614010300,159600,159600,159600,159600,0
20241209,195400,4614010300,159600,159600,159600,159600,0
20241209,195300,4614010300,159600,159600,159600,159600,0
20241209,195200,4614010300,159600,159600,159600,159600,0
20241209,195100,4614010300,159600,159600,159600,159600,0
20241209,195000,4614010300,159600,159600,159600,159600,0
20241209,194900,4614010300,159600,159600,159600,159600,0
20241209,194800,4614010300,159600,159600,159600,159600,0
20241209,194700,4614010300,159600,159600,159600,159600,0
20241209,194600,4614010300,159600,159600,159600,159600,0
20241209,194500,4614010300,159600,159600,159600,159600,0
20241209,194400,4614010300,159600,159600,159600,159600,0
20241209,194300,4614010300,159600,159600,159600,159600,0
20241209,194200,4614010300,159600,159600,159600,159600,0
20241209,194100,4614010300,159600,159600,159600,159600,0
20241209,194000,4614010300,159600,159600,159600,159600,0
20241209,193900,4614010300,159600,159600,159600,159600,0
20241209,193800,4614010300,159600,159600,159600,159600,0
20241209,193700,4614010300,159600,159600,159600,159600,0
20241209,193600,4614010300,159600,159600,159600,159600,0
20241209,193500,4614010300,159600,159600,159600,159600,0
20241209,193400,4614010300,159600,159600,159600,159600,0
20241209,193300,4614010300,159600,159600,159600,159600,0
20241209,193200,4614010300,159600,159600,159600,159600,0
20241209,193100,4614010300,159600,159600,159600,159600,0
20241209,193000,4614010300,159600,159600,159600,159600,0
20241209,192900,4614010300,159600,159600,159600,159600,0
20241209,192800,4614010300,159600,159600,159600,159600,1019
20241209,192700,4614010300,159600,159600,159600,159600,0
20241209,192600,4614010300,159600,159600,159600,159600,0
20241209,192500,4614010300,159600,159600,159600,159600,0
20241209,192400,4614010300,159600,159600,159600,159600,0
20241209,192300,4614010300,159600,159600,159600,159600,0
20241209,192200,4614010300,159600,159600,159600,159600,0
20241209,192100,4614010300,159600,159600,159600,159600,0
20241209,192000,4614010300,159600,159600,159600,159600,0
20241209,191900,4614010300,159600,159600,159600,159600,0
20241209,191800,4614010300,159600,159600,159600,159600,0
20241209,191700,4614010300,159600,159600,159600,159600,0
20241209,191600,4614010300,159600,159600,159600,159600,0
20241209,191500,4614010300,159600,159600,159600,159600,0
20241209,191400,4614010300,159600,159600,159600,159600,0
20241209,191300,4614010300,159600,159600,159600,159600,0
20241209,191200,4614010300,159600,159600,159600,159600,0
20241209,191100,4614010300,159600,159600,159600,159600,0
20241209,191000,4614010300,159600,159600,159600,159600,0
20241209,190900,4614010300,159600,159600,159600,159600,0
20241209,190800,4614010300,159600,159600,159600,159600,0
20241209,190700,4614010300,159600,159600,159600,159600,0
20241209,190600,4614010300,159600,159600,159600,159600,0
20241209,190500,4614010300,159600,159600,159600,159600,0
20241209,190400,4614010300,159600,159600,159600,159600,0
20241209,190300,4614010300,159600,159600,159600,159600,0
20241209,190200,4614010300,159600,159600,159600,159600,0
20241209,190100,4614010300,159600,159600,159600,159600,0
20241209,190000,4614010300,159600,159600,159600,159600,0
20241209,185900,4614010300,159600,159600,159600,159600,0
20241209,185800,4614010300,159600,159600,159600,159600,1019
20241209,185700,4614010300,159600,159600,159600,159600,0
20241209,185600,4614010300,159600,159600,159600,159600,0
20241209,185500,4614010300,159600,159600,159600,159600,0
20241209,185400,4614010300,159600,159600,159600,159600,0
20241209,185300,4614010300,159600,159600,159600,159600,0
20241209,185200,4614010300,159600,159600,159600,159600,0
20241209,185100,4614010300,159600,159600,159600,159600,0
20241209,185000,4614010300,159600,159600,159600,159600,0
20241209,184900,4614010300,159600,159600,159600,159600,0
20241209,184800,4614010300,159600,159600,159600,159600,0
20241209,184700,4614010300,159600,159600,159600,159600,0
20241209,184600,4614010300,159600,159600,159600,159600,0
20241209,184500,4614010300,159600,159600,159600,159600,0
20241209,184400,4614010300,159600,159600,159600,159600,0
20241209,184300,4614010300,159600,159600,159600,159600,0
20241209,184200,4614010300,159600,159600,159600,159600,0
20241209,184100,4614010300,159600,159600,159600,159600,0
20241209,184000,4614010300,159600,159600,159600,159600,0
20241209,183900,4614010300,159600,159600,159600,159600,0
20241209,183800,4614010300,159600,159600,159600,159600,0
20241209,183700,4614010300,159600,159600,159600,159600,0
20241209,183600,4614010300,159600,159600,159600,159600,0
20241209,183500,4614010300,159600,159600,159600,159600,0
20241209,183400,4614010300,159600,159600,159600,159600,0
20241209,183300,4614010300,159600,159600,159600,159600,0
20241209,183200,4614010300,159600,159600,159600,159600,0
20241209,183100,4614010300,159600,159600,159600,159600,0
20241209,183000,4614010300,159600,159600,159600,159600,0
20241209,182900,4614010300,159600,159600,159600,159600,0
20241209,182800,4614010300,159600,159600,159600,159600,1019
20241209,182700,4614010300,159600,159600,159600,159600,0
20241209,182600,4614010300,159600,159600,159600,159600,0
20241209,182500,4614010300,159600,159600,159600,159600,0
20241209,182400,4614010300,159600,159600,159600,159600,0
20241209,182300,4614010300,159600,159600,159600,159600,0
20241209,182200,4614010300,159600,159600,159600,159600,0
20241209,182100,4614010300,159600,159600,159600,159600,0
20241209,182000,4614010300,159600,159600,159600,159600,0
20241209,181900,4614010300,159600,159600,159600,159600,0
20241209,181800,4614010300,159600,159600,159600,159600,0
20241209,181700,4614010300,159600,159600,159600,159600,0
20241209,181600,4614010300,159600,159600,159600,159600,0
20241209,181500,4614010300,159600,159600,159600,159600,0
20241209,181400,4614010300,159600,159600,159600,159600,0
20241209,181300,4614010300,159600,159600,159600,159600,0
20241209,181200,4614010300,159600,159600,159600,159600,0
20241209,181100,4614010300,159600,159600,159600,159600,0
20241209,181000,4614010300,159600,159600,159600,159600,0
20241209,180900,4614010300,159600,159600,159600,159600,0
20241209,180800,4614010300,159600,159600,159600,159600,0
20241209,180700,4614010300,159600,159600,159600,159600,0
20241209,180600,4614010300,159600,159600,159600,159600,0
20241209,180500,4614010300,159600,159600,159600,159600,0
20241209,180400,4614010300,159600,159600,159600,159600,0
20241209,180300,4614010300,159600,159600,159600,159600,0
20241209,180200,4614010300,159600,159600,159600,159600,0
20241209,180100,4614010300,159600,159600,159600,159600,0
20241209,180000,4614010300,159600,159600,159600,159600,0
20241209,175900,4614010300,159600,159600,159600,159600,0
20241209,175800,4614010300,159600,159600,159600,159600,1019
20241209,175700,4614010300,159600,159600,159600,159600,0
20241209,175600,4614010300,159600,159600,159600,159600,0
20241209,175500,4614010300,159600,159600,159600,159600,0
20241209,175400,4614010300,159600,159600,159600,159600,0
20241209,175300,4614010300,159600,159600,159600,159600,0
20241209,175200,4614010300,159600,159600,159600,159600,0
20241209,175100,4614010300,159600,159600,159600,159600,0
20241209,175000,4614010300,159600,159600,159600,159600,0
20241209,174900,4614010300,159600,159600,159600,159600,0
20241209,174800,4614010300,159600,159600,159600,159600,0
20241209,174700,4614010300,159600,159600,159600,159600,0
20241209,174600,4614010300,159600,159600,159600,159600,0
20241209,174500,4614010300,159600,159600,159600,159600,0
20241209,174400,4614010300,159600,159600,159600,159600,0
20241209,174300,4614010300,159600,159600,159600,159600,0
20241209,174200,4614010300,159600,159600,159600,159600,0
20241209,174100,4614010300,159600,159600,159600,159600,0
20241209,174000,4614010300,159600,159600,159600,159600,0
20241209,173900,4614010300,159600,159600,159600,159600,0
20241209,173800,4614010300,159600,159600,159600,159600,0
20241209,173700,4614010300,159600,159600,159600,159600,0
20241209,173600,4614010300,159600,159600,159600,159600,0
20241209,173500,4614010300,159600,159600,159600,159600,0
20241209,173400,4614010300,159600,159600,159600,159600,0
20241209,173300,4614010300,159600,159600,159600,159600,0
20241209,173200,4614010300,159600,159600,159600,159600,0
20241209,173100,4614010300,159600,159600,159600,159600,0
20241209,173000,4614010300,159600,159600,159600,159600,0
20241209,172900,4614010300,159600,159600,159600,159600,0
20241209,172800,4614010300,159600,159600,159600,159600,1019
20241209,172700,4614010300,159600,159600,159600,159600,0
20241209,172600,4614010300,159600,159600,159600,159600,0
20241209,172500,4614010300,159600,159600,159600,159600,0
20241209,172400,4614010300,159600,159600,159600,159600,0
20241209,172300,4614010300,159600,159600,159600,159600,0
20241209,172200,4614010300,159600,159600,159600,159600,0
20241209,172100,4614010300,159600,159600,159600,159600,0
20241209,172000,4614010300,159600,159600,159600,159600,0
20241209,171900,4614010300,159600,159600,159600,159600,0
20241209,171800,4614010300,159600,159600,159600,159600,0
20241209,171700,4614010300,159600,159600,159600,159600,0
20241209,171600,4614010300,159600,159600,159600,159600,0
20241209,171500,4614010300,159600,159600,159600,159600,0
20241209,171400,4614010300,159600,159600,159600,159600,0
20241209,171300,4614010300,159600,159600,159600,159600,0
20241209,171200,4614010300,159600,159600,159600,159600,0
20241209,171100,4614010300,159600,159600,159600,159600,0
20241209,171000,4614010300,159600,159600,159600,159600,0
20241209,170900,4614010300,159600,159600,159600,159600,0
20241209,170800,4614010300,159600,159600,159600,159600,0
20241209,170700,4614010300,159600,159600,159600,159600,0
20241209,170600,4614010300,159600,159600,159600,159600,0
20241209,170500,4614010300,159600,159600,159600,159600,0
20241209,170400,4614010300,159600,159600,159600,159600,0
20241209,170300,4614010300,159600,159600,159600,159600,0
20241209,170200,4614010300,159600,159600,159600,159600,0
20241209,170100,4614010300,159600,159600,159600,159600,0
20241209,170000,4614010300,159600,159600,159600,159600,0
20241209,165900,4614010300,159600,159600,159600,159600,0
20241209,165800,4614010300,159600,159600,159600,159600,1019
20241209,165700,4614010300,159600,159600,159600,159600,0
20241209,165600,4614010300,159600,159600,159600,159600,0
20241209,165500,4614010300,159600,159600,159600,159600,0
20241209,165400,4614010300,159600,159600,159600,159600,0
20241209,165300,4614010300,159600,159600,159600,159600,0
20241209,165200,4614010300,159600,159600,159600,159600,0
20241209,165100,4614010300,159600,159600,159600,159600,0
20241209,165000,4614010300,159600,159600,159600,159600,0
20241209,164900,4614010300,159600,159600,159600,159600,0
20241209,164800,4614010300,159600,159600,159600,159600,0
20241209,164700,4614010300,159600,159600,159600,159600,0
20241209,164600,4614010300,159600,159600,159600,159600,0
20241209,164500,4614010300,159600,159600,159600,159600,0
20241209,164400,4614010300,159600,159600,159600,159600,0
20241209,164300,4614010300,159600,159600,159600,159600,0
20241209,164200,4614010300,159600,159600,159600,159600,0
20241209,164100,4614010300,159600,159600,159600,159600,0
20241209,164000,4614010300,159600,159600,159600,159600,0
20241209,163900,4614010300,159600,159600,159600,159600,0
20241209,163800,4614010300,159600,159600,159600,159600,0
20241209,163700,4614010300,159600,159600,159600,159600,0
20241209,163600,4614010300,159600,159600,159600,159600,0
20241209,163500,4614010300,159600,159600,159600,159600,0
20241209,163400,4614010300,159600,159600,159600,159600,0
20241209,163300,4614010300,159600,159600,159600,159600,0
20241209,163200,4614010300,159600,159600,159600,159600,0
20241209,163100,4614010300,159600,159600,159600,159600,0
20241209,163000,4614010300,159600,159600,159600,159600,0
20241209,162900,4614010300,159600,159600,159600,159600,0
20241209,162800,4614010300,159600,159600,159600,159600,1019
20241209,162700,4614010300,159600,159600,159600,159600,0
20241209,162600,4614010300,159600,159600,159600,159600,0
20241209,162500,4614010300,159600,159600,159600,159600,0
20241209,162400,4614010300,159600,159600,159600,159600,0
20241209,162300,4614010300,159600,159600,159600,159600,0
20241209,162200,4614010300,159600,159600,159600,159600,0
20241209,162100,4614010300,159600,159600,159600,159600,0
20241209,162000,4614010300,159600,159600,159600,159600,0
20241209,161900,4614010300,159600,159600,159600,159600,0
20241209,161800,4614010300,159600,159600,159600,159600,0
20241209,161700,4614010300,159600,159600,159600,159600,0
20241209,161600,4614010300,159600,159600,159600,159600,0
20241209,161500,4614010300,159600,159600,159600,159600,0
20241209,161400,4614010300,159600,159600,159600,159600,0
20241209,161300,4614010300,159600,159600,159600,159600,0
20241209,161200,4614010300,159600,159600,159600,159600,0
20241209,161100,4614010300,159600,159600,159600,159600,0
20241209,161000,4614010300,159600,159600,159600,159600,0
20241209,160900,4614010300,159600,159600,159600,159600,0
20241209,160800,4614010300,159600,159600,159600,159600,0
20241209,160700,4614010300,159600,159600,159600,159600,0
20241209,160600,4614010300,159600,159600,159600,159600,0
20241209,160500,4614010300,159600,159600,159600,159600,0
20241209,160400,4614010300,159600,159600,159600,159600,0
20241209,160300,4614010300,159600,159600,159600,159600,0
20241209,160200,4614010300,159600,159600,159600,159600,0
20241209,160100,4614010300,159600,159600,159600,159600,0
20241209,160000,4614010300,159600,159600,159600,159600,0
20241209,155900,4614010300,159600,159600,159600,159600,0
20241209,155800,4614010300,159600,159600,159600,159600,1019
20241209,155700,4614010300,159600,159600,159600,159600,0
20241209,155600,4614010300,159600,159600,159600,159600,0
20241209,155500,4614010300,159600,159600,159600,159600,0
20241209,155400,4614010300,159600,159600,159600,159600,0
20241209,155300,4614010300,159600,159600,159600,159600,0
20241209,155200,4614010300,159600,159600,159600,159600,0
20241209,155100,4614010300,159600,159600,159600,159600,0
20241209,155000,4614010300,159600,159600,159600,159600,0
20241209,154900,4614010300,159600,159600,159600,159600,0
20241209,154800,4614010300,159600,159600,159600,159600,0
20241209,154700,4614010300,159600,159600,159600,159600,0
20241209,154600,4614010300,159600,159600,159600,159600,0
20241209,154500,4614010300,159600,159600,159600,159600,0
20241209,154400,4614010300,159600,159600,159600,159600,0
20241209,154300,4614010300,159600,159600,159600,159600,0
20241209,154200,4614010300,159600,159600,159600,159600,0
20241209,154100,4614010300,159600,159600,159600,159600,0
20241209,154000,4614010300,159600,159600,159600,159600,0
20241209,153900,4614010300,159600,159600,159600,159600,0
20241209,153800,4614010300,159600,159600,159600,159600,0
20241209,153700,4614010300,159600,159600,159600,159600,0
20241209,153600,4614010300,159600,159600,159600,159600,0
20241209,153500,4614010300,159600,159600,159600,159600,0
20241209,153400,4614010300,159600,159600,159600,159600,0
20241209,153300,4614010300,159600,159600,159600,159600,0
20241209,153200,4614010300,159600,159600,159600,159600,0
20241209,153100,4614010300,159600,159600,159600,159600,0
20241209,153000,4614010300,159600,159600,159600,159600,1019
20241209,152900,4451377900,160200,160200,160200,160200,0
20241209,152800,4451377900,160200,160200,160200,160200,0
20241209,152700,4451377900,160200,160200,160200,160200,0
20241209,152600,4451377900,160200,160200,160200,160200,0
20241209,152500,4451377900,160200,160200,160200,160200,0
20241209,152400,4451377900,160200,160200,160200,160200,0
20241209,152300,4451377900,160200,160200,160200,160200,0
20241209,152200,4451377900,160200,160200,160200,160200,0
20241209,152100,4451377900,160200,160200,160200,160200,0
20241209,152000,4451377900,160200,160200,160200,160200,0
20241209,151900,4451377900,160200,159900,160200,159800,64
20241209,151800,4441145700,160000,160000,160800,160000,385
20241209,151700,4379359800,160000,159800,160000,159800,147
20241209,151600,4355849400,159800,159800,160000,159700,296
20241209,151500,4308538200,159700,159700,159800,159700,42
20241209,151400,4301827600,159700,159800,159800,159700,268
20241209,151300,4259004400,159900,159800,160000,159800,143
20241209,151200,4236136700,159800,159800,159900,159800,115
20241209,151100,4217758400,159800,159800,159800,159800,50
20241209,151000,4209768400,159800,160000,160100,159800,205
20241209,150900,4176979500,160100,160200,160200,160100,184
20241209,150800,4147505600,160200,160200,160400,160200,22
20241209,150700,4143979000,160500,160500,160500,160200,180
20241209,150600,4115093700,160500,160700,160700,160500,151
20241209,150500,4090841800,160600,160700,160700,160600,71
20241209,150400,4079432500,160700,161000,161000,160700,171
20241209,150300,4051924400,160900,160900,161000,160800,57
20241209,150200,4042752800,161000,161100,161200,161000,71
20241209,150100,4031315100,161100,160900,161100,160800,148
20241209,150000,4007488700,160900,160800,160900,160700,115
20241209,145900,3989001900,160800,161400,161400,160800,368
20241209,145800,3929691900,161400,161400,161500,161400,70
20241209,145700,3918391600,161400,161400,161400,161300,74
20241209,145600,3906448100,161300,161500,161500,161300,68
20241209,145500,3895469800,161700,161400,161700,161400,214
20241209,145400,3860885600,161500,161400,161500,161400,59
20241209,145300,3851362000,161400,161500,161500,161400,77
20241209,145200,3838932300,161500,161400,161500,161400,33
20241209,145100,3833605100,161400,161100,161500,161100,92
20241209,145000,3818766800,161200,161000,161200,161000,179
20241209,144900,3789940100,160900,160900,161000,160900,38
20241209,144800,3783825600,161000,160900,161000,160900,23
20241209,144700,3780123500,160800,160800,161000,160800,44
20241209,144600,3773047300,160800,160800,160800,160700,58
20241209,144500,3763722000,160900,160900,161000,160900,84
20241209,144400,3750205000,160800,160800,160900,160800,89
20241209,144300,3735892800,160900,160800,160900,160800,74
20241209,144200,3723991600,160800,160800,160800,160800,0
20241209,144100,3723991600,160800,160700,160800,160700,117
20241209,144000,3705183800,160600,160600,160600,160600,54
20241209,143900,3696511400,160600,160500,160700,160500,141
20241209,143800,3673873800,160500,160500,160500,160500,1
20241209,143700,3673713300,160500,160600,160600,160500,37
20241209,143600,3667773400,160600,160700,160700,160600,32
20241209,143500,3662631800,160700,160700,160800,160700,110
20241209,143400,3644953900,160700,160700,160700,160600,93
20241209,143300,3630010800,160600,160600,160600,160600,8
20241209,143200,3628726000,160600,160600,160600,160600,18
20241209,143100,3625835200,160600,160600,160600,160600,20
20241209,143000,3622623200,160600,160800,160800,160600,72
20241209,142900,3611052200,160800,160900,160900,160800,24
20241209,142800,3607190900,160800,160900,160900,160700,100
20241209,142700,3591109700,160900,160900,160900,160900,41
20241209,142600,3584512800,160900,160900,160900,160800,35
20241209,142500,3578884100,160900,160900,161000,160900,53
20241209,142400,3570356000,160900,160700,161000,160700,48
20241209,142300,3562631400,160700,160800,160800,160700,82
20241209,142200,3549452900,160900,161000,161100,160900,88
20241209,142100,3535284800,161100,160900,161100,160900,23
20241209,142000,3531580800,160900,161100,161200,160900,69
20241209,141900,3520468100,161200,160900,161200,160900,65
20241209,141800,3510004100,160900,160600,160900,160600,135
20241209,141700,3488304500,160700,160500,160700,160500,52
20241209,141600,3479955000,160600,160600,160700,160600,51
20241209,141500,3471764000,160600,160600,160600,160500,182
20241209,141400,3442537600,160600,160600,160600,160600,85
20241209,141300,3428886600,160600,160600,160600,160600,21
20241209,141200,3425514000,160600,160600,160600,160600,2
20241209,141100,3425192800,160700,160500,160700,160500,112
20241209,141000,3407207700,160600,160600,160700,160600,46
20241209,140900,3399820000,160600,160600,160600,160600,119
20241209,140800,3380708600,160600,160700,160700,160600,41
20241209,140700,3374120300,160700,160700,160700,160700,33
20241209,140600,3368817200,160700,160700,160700,160700,34
20241209,140500,3363353400,160700,160700,160700,160700,34
20241209,140400,3357889600,160800,160800,160800,160800,10
20241209,140300,3356281600,160800,160800,160800,160800,36
20241209,140200,3350492800,160900,160800,161000,160800,82
20241209,140100,3337299500,160800,160500,160800,160500,320
20241209,140000,3285903600,160600,160700,160800,160500,356
20241209,135900,3228750300,160700,160600,160800,160600,192
20241209,135800,3197895200,160700,160700,160700,160700,36
20241209,135700,3192110000,160700,160800,160800,160700,53
20241209,135600,3183589500,160900,161100,161100,160900,92
20241209,135500,3168779800,161100,161200,161300,161100,67
20241209,135400,3157979900,161300,161300,161300,161300,26
20241209,135300,3153786100,161900,161100,161900,161100,265
20241209,135200,3110999000,161100,161000,161100,161000,55
20241209,135100,3102141900,161000,161100,161100,161000,24
20241209,135000,3098277300,161100,161200,161200,161100,28
20241209,134900,3093765000,161200,161100,161200,161100,94
20241209,134800,3078612300,161100,161000,161200,161000,51
20241209,134700,3070397900,161000,161300,161300,161000,61
20241209,134600,3060566200,161300,160900,161300,160900,197
20241209,134500,3028838500,160900,160700,161000,160700,200
20241209,134400,2996664600,160800,160600,160800,160600,85
20241209,134300,2983001200,160600,160600,160600,160600,44
20241209,134200,2975934800,160600,160500,160600,160500,61
20241209,134100,2966140200,160600,160500,160600,160500,32
20241209,134000,2961004100,160600,160600,160600,160600,20
20241209,133900,2957792100,160600,160800,160800,160600,31
20241209,133800,2952812400,160900,160900,160900,160900,25
20241209,133700,2948789900,160400,160800,160800,160400,126
20241209,133600,2928554400,160800,160800,160800,160800,40
20241209,133500,2922122400,161100,161000,161100,161000,5
20241209,133400,2921317000,160900,160800,160900,160800,61
20241209,133300,2911504600,160900,160800,161000,160800,70
20241209,133200,2900240300,160800,160900,160900,160800,119
20241209,133100,2881098000,161100,161100,161100,161100,0
20241209,133000,2881098000,161100,160800,161100,160700,101
20241209,132900,2864852400,160900,161000,161000,160900,16
20241209,132800,2862277300,161000,161100,161100,161000,16
20241209,132700,2859701100,161100,161100,161100,161000,22
20241209,132600,2856157300,161200,161100,161300,161100,32
20241209,132500,2850999000,161100,161000,161200,161000,41
20241209,132400,2844392800,161000,161000,161100,161000,49
20241209,132300,2836503100,160900,160900,161000,160800,93
20241209,132200,2821539800,160900,160900,160900,160900,11
20241209,132100,2819769900,160900,161000,161000,160900,73
20241209,132000,2808018900,161000,160800,161000,160700,90
20241209,131900,2793545600,160400,160700,160700,160400,37
20241209,131800,2787602000,160700,160400,160800,160400,167
20241209,131700,2760795200,160500,160400,160500,160400,6
20241209,131600,2759832700,160300,160600,160600,160300,30
20241209,131500,2755017400,160700,161100,161100,160700,128
20241209,131400,2734423100,160600,160400,160600,160400,143
20241209,131300,2711472600,160400,160400,160400,160200,111
20241209,131200,2693679900,160400,160400,160500,160300,70
20241209,131100,2682452500,160200,160100,160200,160100,105
20241209,131000,2665638300,160100,160200,160200,160100,35
20241209,130900,2660034700,160100,160100,160100,160100,2
20241209,130800,2659714500,160200,160200,160200,160100,8
20241209,130700,2658433200,160200,160100,160200,160100,24
20241209,130600,2654590600,160200,160200,160400,160200,79
20241209,130500,2641930800,160100,160100,160200,160100,8
20241209,130400,2640649600,160200,160300,160300,160100,88
20241209,130300,2626548900,160300,160300,160300,160200,53
20241209,130200,2618054400,160300,160200,160300,160200,8
20241209,130100,2616772700,160300,160300,160300,160300,22
20241209,130000,2613246100,160400,160600,160600,160400,37
20241209,125900,2607307900,160600,160400,160600,160400,84
20241209,125800,2593831300,160400,160300,160400,160300,26
20241209,125700,2589663400,160400,160200,160400,160200,38
20241209,125600,2583571000,160200,160100,160200,160100,72
20241209,125500,2572042900,160200,160200,160300,160200,23
20241209,125400,2568358200,160300,160300,160300,160300,43
20241209,125300,2561465300,160300,160100,160300,160100,46
20241209,125200,2554097200,160100,160000,160200,160000,23
20241209,125100,2550415300,159900,159900,159900,159900,19
20241209,125000,2547377200,159900,159800,160100,159800,85
20241209,124900,2533787200,159900,159800,159900,159800,32
20241209,124800,2528672400,159900,159800,159900,159800,16
20241209,124700,2526114100,159800,159900,159900,159800,42
20241209,124600,2519398400,159800,159900,159900,159800,51
20241209,124500,2511245500,160000,160100,160100,160000,68
20241209,124400,2500364900,160000,160000,160000,160000,17
20241209,124300,2497644900,160000,160100,160100,160000,74
20241209,124200,2485799500,160300,160300,160300,160300,0
20241209,124100,2485799500,160300,160100,160300,160100,68
20241209,124000,2474906000,160100,160200,160200,160000,21
20241209,123900,2471543200,160100,159900,160100,159800,174
20241209,123800,2443719000,160100,160100,160100,160100,4
20241209,123700,2443078600,160200,159900,160200,159900,44
20241209,123600,2436035900,159800,159800,159900,159800,59
20241209,123500,2426606600,159800,159900,159900,159800,10
20241209,123400,2425007800,159900,159800,159900,159800,37
20241209,123300,2419091700,159800,160100,160100,159800,27
20241209,123200,2414772300,160100,160200,160200,160100,36
20241209,123100,2409008100,160100,160000,160100,160000,27
20241209,123000,2404686500,160000,159600,160000,159600,93
20241209,122900,2389834100,159700,159700,159700,159600,139
20241209,122800,2367647700,159800,159800,159800,159700,51
20241209,122700,2359498000,159800,159600,159800,159600,162
20241209,122600,2333638900,159700,159700,159800,159600,323
20241209,122500,2282059700,159800,159900,159900,159800,115
20241209,122400,2263682400,159900,159700,159900,159700,57
20241209,122300,2254576200,159800,159700,159800,159700,63
20241209,122200,2244510900,159700,159800,159800,159700,24
20241209,122100,2240677600,159800,159800,159800,159800,34
20241209,122000,2235244400,159800,159900,159900,159800,148
20241209,121900,2211589400,159900,159800,159900,159800,35
20241209,121800,2205993400,160000,159900,160000,159900,8
20241209,121700,2204713900,159900,160200,160200,159900,284
20241209,121600,2159278300,160100,160100,160200,160100,131
20241209,121500,2138302700,160100,160200,160200,160100,12
20241209,121400,2136380400,160300,160200,160300,160200,23
20241209,121300,2132695500,160300,160300,160300,160300,19
20241209,121200,2129649800,160400,160100,160400,160100,63
20241209,121100,2119556700,160100,160100,160100,160100,41
20241209,121000,2112992600,160000,160000,160000,160000,8
20241209,120900,2111712600,160000,160200,160200,160000,54
20241209,120800,2103067800,160200,160100,160200,160000,116
20241209,120700,2084495300,160100,160100,160100,160000,138
20241209,120600,2062407500,160200,160200,160300,160200,65
20241209,120500,2051994400,160300,160300,160300,160300,0
20241209,120400,2051994400,160300,159900,160300,159900,34
20241209,120300,2046553100,159900,159900,159900,159800,125
20241209,120200,2026565700,160000,160000,160000,160000,1
20241209,120100,2026405700,160000,160000,160000,160000,45
20241209,120000,2019205700,159900,160100,160100,159900,126
20241209,115900,1999045100,160100,160100,160100,160100,1
20241209,115800,1998885000,160200,160200,160200,160100,25
20241209,115700,1994880200,160300,160000,160300,160000,5
20241209,115600,1994079000,160000,160300,160300,160000,22
20241209,115500,1990552700,160300,160000,160300,160000,53
20241209,115400,1982071800,159900,160400,160400,159900,81
20241209,115300,1969093700,160400,160000,160500,160000,156
20241209,115200,1944097700,160000,160100,160100,160000,322
20241209,115100,1892573500,160100,160100,160100,160100,81
20241209,115000,1879605400,160100,160100,160200,160100,109
20241209,114900,1862153900,160100,160300,160300,160100,107
20241209,114800,1845013200,160200,160200,160300,160200,24
20241209,114700,1841166200,160200,160400,160400,160200,139
20241209,114600,1818889000,160400,160300,160400,160300,65
20241209,114500,1808469000,160300,160400,160400,160300,18
20241209,114400,1805581900,160500,160400,160500,160300,90
20241209,114300,1791141000,160300,160500,160500,160300,100
20241209,114200,1775099000,160400,160500,160500,160400,113
20241209,114100,1756964900,160500,160600,160600,160500,13
20241209,114000,1754877200,160700,160800,160800,160600,27
20241209,113900,1750538000,160900,160900,160900,160900,29
20241209,113800,1745871900,161000,160600,161000,160600,93
20241209,113700,1730928800,160700,160800,160800,160600,10
20241209,113600,1729321400,160900,161000,161000,160900,18
20241209,113500,1726423600,161100,160600,161100,160600,50
20241209,113400,1718382800,160500,161000,161000,160400,167
20241209,113300,1691561500,161000,161000,161000,161000,39
20241209,113200,1685282500,161000,161000,161000,161000,0
20241209,113100,1685282500,161000,161000,161000,161000,29
20241209,113000,1680613500,161100,161100,161100,161100,2
20241209,112900,1680291300,161200,161200,161200,161200,1
20241209,112800,1680130100,161300,161000,161300,161000,68
20241209,112700,1669171300,161000,160600,161000,160500,91
20241209,112600,1654553000,160600,160700,160700,160600,34
20241209,112500,1649090100,160600,160700,160800,160600,69
20241209,112400,1638001800,160600,160700,160700,160500,81
20241209,112300,1624997000,160600,160700,160700,160600,26
20241209,112200,1620818900,160700,160600,160700,160600,69
20241209,112100,1609735900,160600,160700,160700,160600,23
20241209,112000,1606039900,160800,160800,160800,160800,19
20241209,111900,1602984700,160700,160800,160800,160700,29
20241209,111800,1598323600,160800,160900,160900,160800,80
20241209,111700,1585455500,160700,160700,160800,160700,27
20241209,111600,1581115600,160600,160800,160800,160600,87
20241209,111500,1567133500,160800,160800,160900,160800,38
20241209,111400,1561022900,160800,160800,160900,160700,81
20241209,111300,1547998500,160700,160600,160700,160500,35
20241209,111200,1542377700,160600,160600,160700,160600,18
20241209,111100,1539486600,160700,160900,160900,160700,29
20241209,111000,1534822900,160900,160800,160900,160700,96
20241209,110900,1519386700,160700,160600,160700,160600,51
20241209,110800,1511194000,160500,160500,160600,160500,51
20241209,110700,1503008300,160500,160500,160600,160500,102
20241209,110600,1486637100,160500,160500,160600,160500,72
20241209,110500,1475080400,160600,160600,160600,160500,47
20241209,110400,1467536200,160600,160500,160800,160500,46
20241209,110300,1460146500,160600,160700,160800,160600,274
20241209,110200,1416136400,160700,161000,161000,160700,251
20241209,110100,1375749900,161100,161100,161100,161100,3
20241209,110000,1375266600,161000,161000,161000,160900,43
20241209,105900,1368345800,161000,161000,161100,161000,185
20241209,105800,1338551100,160900,161000,161000,160900,7
20241209,105700,1337424700,160900,161000,161000,160900,78
20241209,105600,1324867100,161100,161000,161100,161000,23
20241209,105500,1321163800,161000,161000,161000,161000,1
20241209,105400,1321002800,161100,161100,161200,161000,186
20241209,105300,1291038400,161100,161500,161500,161100,330
20241209,105200,1237802700,161400,161400,161400,161400,6
20241209,105100,1236834300,161500,161500,161500,161500,0
20241209,105000,1236834300,161500,161600,161600,161500,54
20241209,104900,1228113100,161500,161700,162000,161500,104
20241209,104800,1211296300,161800,161800,161800,161700,4
20241209,104700,1210649300,161900,161800,161900,161800,45
20241209,104600,1203368200,161700,162000,162000,161700,23
20241209,104500,1199644100,161700,161700,161700,161700,2
20241209,104400,1199320700,162100,161700,162100,161600,206
20241209,104300,1165989200,161700,161600,161700,161600,48
20241209,104200,1158231900,161700,161700,161700,161700,1
20241209,104100,1158070200,161800,162000,162000,161800,45
20241209,104000,1150785000,161900,161900,162000,161900,27
20241209,103900,1146413500,161900,161600,161900,161600,26
20241209,103800,1142210600,161800,161500,161900,161400,19
20241209,103700,1139140600,161400,161500,161500,161400,10
20241209,103600,1137525700,161500,161300,161500,161300,125
20241209,103500,1117361700,161500,161400,161500,161400,7
20241209,103400,1116231800,161900,161900,162000,161900,33
20241209,103300,1110889000,161400,161800,161800,161400,26
20241209,103200,1106684000,161500,162000,162000,161500,12
20241209,103100,1104741000,161900,161200,161900,161200,91
20241209,103000,1090060400,161200,161300,161300,161200,106
20241209,102900,1072969600,161300,161300,161300,161300,1
20241209,102800,1072808300,161400,161400,161400,161400,1
20241209,102700,1072646900,161400,161600,161600,161400,5
20241209,102600,1071839400,161600,161800,161800,161500,20
20241209,102500,1068604600,161800,161900,162000,161800,10
20241209,102400,1066985500,161900,161800,161900,161700,33
20241209,102300,1061648000,161800,161800,161800,161700,23
20241209,102200,1057927700,162000,161200,162000,161200,220
20241209,102100,1022404000,161200,161400,161400,161200,71
20241209,102000,1010952900,161500,161300,161500,161300,40
20241209,101900,1004499400,161300,161300,161300,161300,1
20241209,101800,1004338100,161200,161200,161200,161200,20
20241209,101700,1001114100,161400,161400,161500,161400,32
20241209,101600,995949200,161400,161200,161500,161200,58
20241209,101500,986596700,161100,161000,161200,161000,63
20241209,101400,976445700,161000,160900,161000,160900,50
20241209,101300,968396600,160900,160900,161000,160900,12
20241209,101200,966465600,161000,160900,161000,160900,31
20241209,101100,961476900,160900,161000,161000,160900,34
20241209,101000,956003100,161000,161100,161100,161000,10
20241209,100900,954392900,161100,161000,161100,161000,54
20241209,100800,945696700,161200,160800,161200,160800,77
20241209,100700,933299300,160600,160600,160600,160600,0
20241209,100600,933299300,160600,161300,161500,160600,211
20241209,100500,899368100,161500,161400,161500,161300,48
20241209,100400,891622200,161400,161400,161400,161400,21
20241209,100300,888232800,161600,161600,161600,161600,1
20241209,100200,888071200,161700,161800,161800,161700,2
20241209,100100,887747700,162000,161500,162000,161300,103
20241209,100000,871087100,161900,162000,162000,161900,20
20241209,095900,867848900,162000,161700,162100,161600,70
20241209,095800,856525300,161600,161700,161700,161200,36
20241209,095700,850709200,161700,161800,161800,161700,3
20241209,095600,850224000,161800,162000,162100,161800,27
20241209,095500,845850900,162000,161200,162000,161200,72
20241209,095400,834219400,161100,161200,161200,161000,84
20241209,095300,820688000,160900,161000,161200,160900,53
20241209,095200,812151200,161100,161300,161300,161100,64
20241209,095100,801836900,161400,161400,161400,161400,10
20241209,095000,800222900,161300,161300,161400,161300,6
20241209,094900,799254800,161300,161700,161700,161300,25
20241209,094800,795218500,162200,162200,162200,162200,1
20241209,094700,795056300,161700,161700,161700,161700,3
20241209,094600,794571200,162200,161600,162300,161600,78
20241209,094500,781928800,161600,161500,161600,161100,75
20241209,094400,769821500,161500,161500,161500,161200,96
20241209,094300,754327600,161600,161600,161700,161600,39
20241209,094200,748025100,161600,162200,162200,161600,3
20241209,094100,747539700,162200,162300,162300,162200,6
20241209,094000,746566300,161600,161600,162300,161500,9
20241209,093900,745108500,161600,161600,161700,161500,131
20241209,093800,723936000,161500,161600,161600,161500,2
20241209,093700,723612900,161600,161400,161600,161100,35
20241209,093600,717965100,161400,160600,161400,160600,2
20241209,093500,717643100,160600,161900,161900,160600,88
20241209,093400,703411100,161700,161500,162500,161500,7
20241209,093300,702277800,161500,162600,162600,161500,37
20241209,093200,696268900,162100,161600,162400,161600,323
20241209,093100,644010800,161500,161400,161500,161400,34
20241209,093000,638520100,161400,160600,161600,160400,103
20241209,092900,621940700,161500,161600,161700,160600,195
20241209,092800,590428400,161600,161000,161700,161000,38
20241209,092700,584302900,161000,160800,161700,160800,57
20241209,092600,575108700,160800,161000,161000,160400,41
20241209,092500,568514800,161000,161000,161000,160500,40
20241209,092400,562089600,161000,160500,161000,160400,31
20241209,092300,557112400,161000,162400,162800,160500,451
20241209,092200,484377800,161600,162000,162500,161600,52
20241209,092100,475942600,161900,161600,161900,161600,15
20241209,092000,473516500,161500,161700,161700,161500,19
20241209,091900,470445300,161500,162500,162500,161200,298
20241209,091800,422286400,162500,161900,162500,161900,2
20241209,091700,421962000,161800,161800,161800,161700,19
20241209,091600,418887900,161700,161800,161800,161500,39
20241209,091500,412584500,161800,161700,162300,161200,140
20241209,091400,389968000,161600,162400,162400,161600,161
20241209,091300,363876100,162400,162600,163600,162300,172
20241209,091200,335891200,162300,162700,163600,162300,168
20241209,091100,308545700,162700,162700,162700,162100,72
20241209,091000,296840000,162800,163900,163900,162100,80
20241209,090900,283824600,162800,164600,164600,162600,93
20241209,090800,268593400,164700,163400,165000,162600,199
20241209,090700,235993600,163300,163400,163500,162800,140
20241209,090600,213132900,163100,163500,164400,162800,183
20241209,090500,183267400,163500,165100,165100,163500,121
20241209,090400,163407500,164300,164400,165300,164300,110
20241209,090300,145295500,165500,163000,165500,163000,148
20241209,090200,120866700,165600,165900,165900,161100,221
20241209,090100,84698700,164300,164600,166200,162000,235
20241209,090000,45963600,166700,166900,166900,164500,276
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212800 4614010300 159600 159600 159600 159600 1019
3 20241209 212700 4614010300 159600 159600 159600 159600 0
4 20241209 212600 4614010300 159600 159600 159600 159600 0
5 20241209 212500 4614010300 159600 159600 159600 159600 0
6 20241209 212400 4614010300 159600 159600 159600 159600 0
7 20241209 212300 4614010300 159600 159600 159600 159600 0
8 20241209 212200 4614010300 159600 159600 159600 159600 0
9 20241209 212100 4614010300 159600 159600 159600 159600 0
10 20241209 212000 4614010300 159600 159600 159600 159600 0
11 20241209 211900 4614010300 159600 159600 159600 159600 0
12 20241209 211800 4614010300 159600 159600 159600 159600 0
13 20241209 211700 4614010300 159600 159600 159600 159600 0
14 20241209 211600 4614010300 159600 159600 159600 159600 0
15 20241209 211500 4614010300 159600 159600 159600 159600 0
16 20241209 211400 4614010300 159600 159600 159600 159600 0
17 20241209 211300 4614010300 159600 159600 159600 159600 0
18 20241209 211200 4614010300 159600 159600 159600 159600 0
19 20241209 211100 4614010300 159600 159600 159600 159600 0
20 20241209 211000 4614010300 159600 159600 159600 159600 0
21 20241209 210900 4614010300 159600 159600 159600 159600 0
22 20241209 210800 4614010300 159600 159600 159600 159600 0
23 20241209 210700 4614010300 159600 159600 159600 159600 0
24 20241209 210600 4614010300 159600 159600 159600 159600 0
25 20241209 210500 4614010300 159600 159600 159600 159600 0
26 20241209 210400 4614010300 159600 159600 159600 159600 0
27 20241209 210300 4614010300 159600 159600 159600 159600 0
28 20241209 210200 4614010300 159600 159600 159600 159600 0
29 20241209 210100 4614010300 159600 159600 159600 159600 0
30 20241209 210000 4614010300 159600 159600 159600 159600 0
31 20241209 205900 4614010300 159600 159600 159600 159600 0
32 20241209 205800 4614010300 159600 159600 159600 159600 1019
33 20241209 205700 4614010300 159600 159600 159600 159600 0
34 20241209 205600 4614010300 159600 159600 159600 159600 0
35 20241209 205500 4614010300 159600 159600 159600 159600 0
36 20241209 205400 4614010300 159600 159600 159600 159600 0
37 20241209 205300 4614010300 159600 159600 159600 159600 0
38 20241209 205200 4614010300 159600 159600 159600 159600 0
39 20241209 205100 4614010300 159600 159600 159600 159600 0
40 20241209 205000 4614010300 159600 159600 159600 159600 0
41 20241209 204900 4614010300 159600 159600 159600 159600 0
42 20241209 204800 4614010300 159600 159600 159600 159600 0
43 20241209 204700 4614010300 159600 159600 159600 159600 0
44 20241209 204600 4614010300 159600 159600 159600 159600 0
45 20241209 204500 4614010300 159600 159600 159600 159600 0
46 20241209 204400 4614010300 159600 159600 159600 159600 0
47 20241209 204300 4614010300 159600 159600 159600 159600 0
48 20241209 204200 4614010300 159600 159600 159600 159600 0
49 20241209 204100 4614010300 159600 159600 159600 159600 0
50 20241209 204000 4614010300 159600 159600 159600 159600 0
51 20241209 203900 4614010300 159600 159600 159600 159600 0
52 20241209 203800 4614010300 159600 159600 159600 159600 0
53 20241209 203700 4614010300 159600 159600 159600 159600 0
54 20241209 203600 4614010300 159600 159600 159600 159600 0
55 20241209 203500 4614010300 159600 159600 159600 159600 0
56 20241209 203400 4614010300 159600 159600 159600 159600 0
57 20241209 203300 4614010300 159600 159600 159600 159600 0
58 20241209 203200 4614010300 159600 159600 159600 159600 0
59 20241209 203100 4614010300 159600 159600 159600 159600 0
60 20241209 203000 4614010300 159600 159600 159600 159600 0
61 20241209 202900 4614010300 159600 159600 159600 159600 0
62 20241209 202800 4614010300 159600 159600 159600 159600 1019
63 20241209 202700 4614010300 159600 159600 159600 159600 0
64 20241209 202600 4614010300 159600 159600 159600 159600 0
65 20241209 202500 4614010300 159600 159600 159600 159600 0
66 20241209 202400 4614010300 159600 159600 159600 159600 0
67 20241209 202300 4614010300 159600 159600 159600 159600 0
68 20241209 202200 4614010300 159600 159600 159600 159600 0
69 20241209 202100 4614010300 159600 159600 159600 159600 0
70 20241209 202000 4614010300 159600 159600 159600 159600 0
71 20241209 201900 4614010300 159600 159600 159600 159600 0
72 20241209 201800 4614010300 159600 159600 159600 159600 0
73 20241209 201700 4614010300 159600 159600 159600 159600 0
74 20241209 201600 4614010300 159600 159600 159600 159600 0
75 20241209 201500 4614010300 159600 159600 159600 159600 0
76 20241209 201400 4614010300 159600 159600 159600 159600 0
77 20241209 201300 4614010300 159600 159600 159600 159600 0
78 20241209 201200 4614010300 159600 159600 159600 159600 0
79 20241209 201100 4614010300 159600 159600 159600 159600 0
80 20241209 201000 4614010300 159600 159600 159600 159600 0
81 20241209 200900 4614010300 159600 159600 159600 159600 0
82 20241209 200800 4614010300 159600 159600 159600 159600 0
83 20241209 200700 4614010300 159600 159600 159600 159600 0
84 20241209 200600 4614010300 159600 159600 159600 159600 0
85 20241209 200500 4614010300 159600 159600 159600 159600 0
86 20241209 200400 4614010300 159600 159600 159600 159600 0
87 20241209 200300 4614010300 159600 159600 159600 159600 0
88 20241209 200200 4614010300 159600 159600 159600 159600 0
89 20241209 200100 4614010300 159600 159600 159600 159600 0
90 20241209 200000 4614010300 159600 159600 159600 159600 0
91 20241209 195900 4614010300 159600 159600 159600 159600 0
92 20241209 195800 4614010300 159600 159600 159600 159600 1019
93 20241209 195700 4614010300 159600 159600 159600 159600 0
94 20241209 195600 4614010300 159600 159600 159600 159600 0
95 20241209 195500 4614010300 159600 159600 159600 159600 0
96 20241209 195400 4614010300 159600 159600 159600 159600 0
97 20241209 195300 4614010300 159600 159600 159600 159600 0
98 20241209 195200 4614010300 159600 159600 159600 159600 0
99 20241209 195100 4614010300 159600 159600 159600 159600 0
100 20241209 195000 4614010300 159600 159600 159600 159600 0
101 20241209 194900 4614010300 159600 159600 159600 159600 0
102 20241209 194800 4614010300 159600 159600 159600 159600 0
103 20241209 194700 4614010300 159600 159600 159600 159600 0
104 20241209 194600 4614010300 159600 159600 159600 159600 0
105 20241209 194500 4614010300 159600 159600 159600 159600 0
106 20241209 194400 4614010300 159600 159600 159600 159600 0
107 20241209 194300 4614010300 159600 159600 159600 159600 0
108 20241209 194200 4614010300 159600 159600 159600 159600 0
109 20241209 194100 4614010300 159600 159600 159600 159600 0
110 20241209 194000 4614010300 159600 159600 159600 159600 0
111 20241209 193900 4614010300 159600 159600 159600 159600 0
112 20241209 193800 4614010300 159600 159600 159600 159600 0
113 20241209 193700 4614010300 159600 159600 159600 159600 0
114 20241209 193600 4614010300 159600 159600 159600 159600 0
115 20241209 193500 4614010300 159600 159600 159600 159600 0
116 20241209 193400 4614010300 159600 159600 159600 159600 0
117 20241209 193300 4614010300 159600 159600 159600 159600 0
118 20241209 193200 4614010300 159600 159600 159600 159600 0
119 20241209 193100 4614010300 159600 159600 159600 159600 0
120 20241209 193000 4614010300 159600 159600 159600 159600 0
121 20241209 192900 4614010300 159600 159600 159600 159600 0
122 20241209 192800 4614010300 159600 159600 159600 159600 1019
123 20241209 192700 4614010300 159600 159600 159600 159600 0
124 20241209 192600 4614010300 159600 159600 159600 159600 0
125 20241209 192500 4614010300 159600 159600 159600 159600 0
126 20241209 192400 4614010300 159600 159600 159600 159600 0
127 20241209 192300 4614010300 159600 159600 159600 159600 0
128 20241209 192200 4614010300 159600 159600 159600 159600 0
129 20241209 192100 4614010300 159600 159600 159600 159600 0
130 20241209 192000 4614010300 159600 159600 159600 159600 0
131 20241209 191900 4614010300 159600 159600 159600 159600 0
132 20241209 191800 4614010300 159600 159600 159600 159600 0
133 20241209 191700 4614010300 159600 159600 159600 159600 0
134 20241209 191600 4614010300 159600 159600 159600 159600 0
135 20241209 191500 4614010300 159600 159600 159600 159600 0
136 20241209 191400 4614010300 159600 159600 159600 159600 0
137 20241209 191300 4614010300 159600 159600 159600 159600 0
138 20241209 191200 4614010300 159600 159600 159600 159600 0
139 20241209 191100 4614010300 159600 159600 159600 159600 0
140 20241209 191000 4614010300 159600 159600 159600 159600 0
141 20241209 190900 4614010300 159600 159600 159600 159600 0
142 20241209 190800 4614010300 159600 159600 159600 159600 0
143 20241209 190700 4614010300 159600 159600 159600 159600 0
144 20241209 190600 4614010300 159600 159600 159600 159600 0
145 20241209 190500 4614010300 159600 159600 159600 159600 0
146 20241209 190400 4614010300 159600 159600 159600 159600 0
147 20241209 190300 4614010300 159600 159600 159600 159600 0
148 20241209 190200 4614010300 159600 159600 159600 159600 0
149 20241209 190100 4614010300 159600 159600 159600 159600 0
150 20241209 190000 4614010300 159600 159600 159600 159600 0
151 20241209 185900 4614010300 159600 159600 159600 159600 0
152 20241209 185800 4614010300 159600 159600 159600 159600 1019
153 20241209 185700 4614010300 159600 159600 159600 159600 0
154 20241209 185600 4614010300 159600 159600 159600 159600 0
155 20241209 185500 4614010300 159600 159600 159600 159600 0
156 20241209 185400 4614010300 159600 159600 159600 159600 0
157 20241209 185300 4614010300 159600 159600 159600 159600 0
158 20241209 185200 4614010300 159600 159600 159600 159600 0
159 20241209 185100 4614010300 159600 159600 159600 159600 0
160 20241209 185000 4614010300 159600 159600 159600 159600 0
161 20241209 184900 4614010300 159600 159600 159600 159600 0
162 20241209 184800 4614010300 159600 159600 159600 159600 0
163 20241209 184700 4614010300 159600 159600 159600 159600 0
164 20241209 184600 4614010300 159600 159600 159600 159600 0
165 20241209 184500 4614010300 159600 159600 159600 159600 0
166 20241209 184400 4614010300 159600 159600 159600 159600 0
167 20241209 184300 4614010300 159600 159600 159600 159600 0
168 20241209 184200 4614010300 159600 159600 159600 159600 0
169 20241209 184100 4614010300 159600 159600 159600 159600 0
170 20241209 184000 4614010300 159600 159600 159600 159600 0
171 20241209 183900 4614010300 159600 159600 159600 159600 0
172 20241209 183800 4614010300 159600 159600 159600 159600 0
173 20241209 183700 4614010300 159600 159600 159600 159600 0
174 20241209 183600 4614010300 159600 159600 159600 159600 0
175 20241209 183500 4614010300 159600 159600 159600 159600 0
176 20241209 183400 4614010300 159600 159600 159600 159600 0
177 20241209 183300 4614010300 159600 159600 159600 159600 0
178 20241209 183200 4614010300 159600 159600 159600 159600 0
179 20241209 183100 4614010300 159600 159600 159600 159600 0
180 20241209 183000 4614010300 159600 159600 159600 159600 0
181 20241209 182900 4614010300 159600 159600 159600 159600 0
182 20241209 182800 4614010300 159600 159600 159600 159600 1019
183 20241209 182700 4614010300 159600 159600 159600 159600 0
184 20241209 182600 4614010300 159600 159600 159600 159600 0
185 20241209 182500 4614010300 159600 159600 159600 159600 0
186 20241209 182400 4614010300 159600 159600 159600 159600 0
187 20241209 182300 4614010300 159600 159600 159600 159600 0
188 20241209 182200 4614010300 159600 159600 159600 159600 0
189 20241209 182100 4614010300 159600 159600 159600 159600 0
190 20241209 182000 4614010300 159600 159600 159600 159600 0
191 20241209 181900 4614010300 159600 159600 159600 159600 0
192 20241209 181800 4614010300 159600 159600 159600 159600 0
193 20241209 181700 4614010300 159600 159600 159600 159600 0
194 20241209 181600 4614010300 159600 159600 159600 159600 0
195 20241209 181500 4614010300 159600 159600 159600 159600 0
196 20241209 181400 4614010300 159600 159600 159600 159600 0
197 20241209 181300 4614010300 159600 159600 159600 159600 0
198 20241209 181200 4614010300 159600 159600 159600 159600 0
199 20241209 181100 4614010300 159600 159600 159600 159600 0
200 20241209 181000 4614010300 159600 159600 159600 159600 0
201 20241209 180900 4614010300 159600 159600 159600 159600 0
202 20241209 180800 4614010300 159600 159600 159600 159600 0
203 20241209 180700 4614010300 159600 159600 159600 159600 0
204 20241209 180600 4614010300 159600 159600 159600 159600 0
205 20241209 180500 4614010300 159600 159600 159600 159600 0
206 20241209 180400 4614010300 159600 159600 159600 159600 0
207 20241209 180300 4614010300 159600 159600 159600 159600 0
208 20241209 180200 4614010300 159600 159600 159600 159600 0
209 20241209 180100 4614010300 159600 159600 159600 159600 0
210 20241209 180000 4614010300 159600 159600 159600 159600 0
211 20241209 175900 4614010300 159600 159600 159600 159600 0
212 20241209 175800 4614010300 159600 159600 159600 159600 1019
213 20241209 175700 4614010300 159600 159600 159600 159600 0
214 20241209 175600 4614010300 159600 159600 159600 159600 0
215 20241209 175500 4614010300 159600 159600 159600 159600 0
216 20241209 175400 4614010300 159600 159600 159600 159600 0
217 20241209 175300 4614010300 159600 159600 159600 159600 0
218 20241209 175200 4614010300 159600 159600 159600 159600 0
219 20241209 175100 4614010300 159600 159600 159600 159600 0
220 20241209 175000 4614010300 159600 159600 159600 159600 0
221 20241209 174900 4614010300 159600 159600 159600 159600 0
222 20241209 174800 4614010300 159600 159600 159600 159600 0
223 20241209 174700 4614010300 159600 159600 159600 159600 0
224 20241209 174600 4614010300 159600 159600 159600 159600 0
225 20241209 174500 4614010300 159600 159600 159600 159600 0
226 20241209 174400 4614010300 159600 159600 159600 159600 0
227 20241209 174300 4614010300 159600 159600 159600 159600 0
228 20241209 174200 4614010300 159600 159600 159600 159600 0
229 20241209 174100 4614010300 159600 159600 159600 159600 0
230 20241209 174000 4614010300 159600 159600 159600 159600 0
231 20241209 173900 4614010300 159600 159600 159600 159600 0
232 20241209 173800 4614010300 159600 159600 159600 159600 0
233 20241209 173700 4614010300 159600 159600 159600 159600 0
234 20241209 173600 4614010300 159600 159600 159600 159600 0
235 20241209 173500 4614010300 159600 159600 159600 159600 0
236 20241209 173400 4614010300 159600 159600 159600 159600 0
237 20241209 173300 4614010300 159600 159600 159600 159600 0
238 20241209 173200 4614010300 159600 159600 159600 159600 0
239 20241209 173100 4614010300 159600 159600 159600 159600 0
240 20241209 173000 4614010300 159600 159600 159600 159600 0
241 20241209 172900 4614010300 159600 159600 159600 159600 0
242 20241209 172800 4614010300 159600 159600 159600 159600 1019
243 20241209 172700 4614010300 159600 159600 159600 159600 0
244 20241209 172600 4614010300 159600 159600 159600 159600 0
245 20241209 172500 4614010300 159600 159600 159600 159600 0
246 20241209 172400 4614010300 159600 159600 159600 159600 0
247 20241209 172300 4614010300 159600 159600 159600 159600 0
248 20241209 172200 4614010300 159600 159600 159600 159600 0
249 20241209 172100 4614010300 159600 159600 159600 159600 0
250 20241209 172000 4614010300 159600 159600 159600 159600 0
251 20241209 171900 4614010300 159600 159600 159600 159600 0
252 20241209 171800 4614010300 159600 159600 159600 159600 0
253 20241209 171700 4614010300 159600 159600 159600 159600 0
254 20241209 171600 4614010300 159600 159600 159600 159600 0
255 20241209 171500 4614010300 159600 159600 159600 159600 0
256 20241209 171400 4614010300 159600 159600 159600 159600 0
257 20241209 171300 4614010300 159600 159600 159600 159600 0
258 20241209 171200 4614010300 159600 159600 159600 159600 0
259 20241209 171100 4614010300 159600 159600 159600 159600 0
260 20241209 171000 4614010300 159600 159600 159600 159600 0
261 20241209 170900 4614010300 159600 159600 159600 159600 0
262 20241209 170800 4614010300 159600 159600 159600 159600 0
263 20241209 170700 4614010300 159600 159600 159600 159600 0
264 20241209 170600 4614010300 159600 159600 159600 159600 0
265 20241209 170500 4614010300 159600 159600 159600 159600 0
266 20241209 170400 4614010300 159600 159600 159600 159600 0
267 20241209 170300 4614010300 159600 159600 159600 159600 0
268 20241209 170200 4614010300 159600 159600 159600 159600 0
269 20241209 170100 4614010300 159600 159600 159600 159600 0
270 20241209 170000 4614010300 159600 159600 159600 159600 0
271 20241209 165900 4614010300 159600 159600 159600 159600 0
272 20241209 165800 4614010300 159600 159600 159600 159600 1019
273 20241209 165700 4614010300 159600 159600 159600 159600 0
274 20241209 165600 4614010300 159600 159600 159600 159600 0
275 20241209 165500 4614010300 159600 159600 159600 159600 0
276 20241209 165400 4614010300 159600 159600 159600 159600 0
277 20241209 165300 4614010300 159600 159600 159600 159600 0
278 20241209 165200 4614010300 159600 159600 159600 159600 0
279 20241209 165100 4614010300 159600 159600 159600 159600 0
280 20241209 165000 4614010300 159600 159600 159600 159600 0
281 20241209 164900 4614010300 159600 159600 159600 159600 0
282 20241209 164800 4614010300 159600 159600 159600 159600 0
283 20241209 164700 4614010300 159600 159600 159600 159600 0
284 20241209 164600 4614010300 159600 159600 159600 159600 0
285 20241209 164500 4614010300 159600 159600 159600 159600 0
286 20241209 164400 4614010300 159600 159600 159600 159600 0
287 20241209 164300 4614010300 159600 159600 159600 159600 0
288 20241209 164200 4614010300 159600 159600 159600 159600 0
289 20241209 164100 4614010300 159600 159600 159600 159600 0
290 20241209 164000 4614010300 159600 159600 159600 159600 0
291 20241209 163900 4614010300 159600 159600 159600 159600 0
292 20241209 163800 4614010300 159600 159600 159600 159600 0
293 20241209 163700 4614010300 159600 159600 159600 159600 0
294 20241209 163600 4614010300 159600 159600 159600 159600 0
295 20241209 163500 4614010300 159600 159600 159600 159600 0
296 20241209 163400 4614010300 159600 159600 159600 159600 0
297 20241209 163300 4614010300 159600 159600 159600 159600 0
298 20241209 163200 4614010300 159600 159600 159600 159600 0
299 20241209 163100 4614010300 159600 159600 159600 159600 0
300 20241209 163000 4614010300 159600 159600 159600 159600 0
301 20241209 162900 4614010300 159600 159600 159600 159600 0
302 20241209 162800 4614010300 159600 159600 159600 159600 1019
303 20241209 162700 4614010300 159600 159600 159600 159600 0
304 20241209 162600 4614010300 159600 159600 159600 159600 0
305 20241209 162500 4614010300 159600 159600 159600 159600 0
306 20241209 162400 4614010300 159600 159600 159600 159600 0
307 20241209 162300 4614010300 159600 159600 159600 159600 0
308 20241209 162200 4614010300 159600 159600 159600 159600 0
309 20241209 162100 4614010300 159600 159600 159600 159600 0
310 20241209 162000 4614010300 159600 159600 159600 159600 0
311 20241209 161900 4614010300 159600 159600 159600 159600 0
312 20241209 161800 4614010300 159600 159600 159600 159600 0
313 20241209 161700 4614010300 159600 159600 159600 159600 0
314 20241209 161600 4614010300 159600 159600 159600 159600 0
315 20241209 161500 4614010300 159600 159600 159600 159600 0
316 20241209 161400 4614010300 159600 159600 159600 159600 0
317 20241209 161300 4614010300 159600 159600 159600 159600 0
318 20241209 161200 4614010300 159600 159600 159600 159600 0
319 20241209 161100 4614010300 159600 159600 159600 159600 0
320 20241209 161000 4614010300 159600 159600 159600 159600 0
321 20241209 160900 4614010300 159600 159600 159600 159600 0
322 20241209 160800 4614010300 159600 159600 159600 159600 0
323 20241209 160700 4614010300 159600 159600 159600 159600 0
324 20241209 160600 4614010300 159600 159600 159600 159600 0
325 20241209 160500 4614010300 159600 159600 159600 159600 0
326 20241209 160400 4614010300 159600 159600 159600 159600 0
327 20241209 160300 4614010300 159600 159600 159600 159600 0
328 20241209 160200 4614010300 159600 159600 159600 159600 0
329 20241209 160100 4614010300 159600 159600 159600 159600 0
330 20241209 160000 4614010300 159600 159600 159600 159600 0
331 20241209 155900 4614010300 159600 159600 159600 159600 0
332 20241209 155800 4614010300 159600 159600 159600 159600 1019
333 20241209 155700 4614010300 159600 159600 159600 159600 0
334 20241209 155600 4614010300 159600 159600 159600 159600 0
335 20241209 155500 4614010300 159600 159600 159600 159600 0
336 20241209 155400 4614010300 159600 159600 159600 159600 0
337 20241209 155300 4614010300 159600 159600 159600 159600 0
338 20241209 155200 4614010300 159600 159600 159600 159600 0
339 20241209 155100 4614010300 159600 159600 159600 159600 0
340 20241209 155000 4614010300 159600 159600 159600 159600 0
341 20241209 154900 4614010300 159600 159600 159600 159600 0
342 20241209 154800 4614010300 159600 159600 159600 159600 0
343 20241209 154700 4614010300 159600 159600 159600 159600 0
344 20241209 154600 4614010300 159600 159600 159600 159600 0
345 20241209 154500 4614010300 159600 159600 159600 159600 0
346 20241209 154400 4614010300 159600 159600 159600 159600 0
347 20241209 154300 4614010300 159600 159600 159600 159600 0
348 20241209 154200 4614010300 159600 159600 159600 159600 0
349 20241209 154100 4614010300 159600 159600 159600 159600 0
350 20241209 154000 4614010300 159600 159600 159600 159600 0
351 20241209 153900 4614010300 159600 159600 159600 159600 0
352 20241209 153800 4614010300 159600 159600 159600 159600 0
353 20241209 153700 4614010300 159600 159600 159600 159600 0
354 20241209 153600 4614010300 159600 159600 159600 159600 0
355 20241209 153500 4614010300 159600 159600 159600 159600 0
356 20241209 153400 4614010300 159600 159600 159600 159600 0
357 20241209 153300 4614010300 159600 159600 159600 159600 0
358 20241209 153200 4614010300 159600 159600 159600 159600 0
359 20241209 153100 4614010300 159600 159600 159600 159600 0
360 20241209 153000 4614010300 159600 159600 159600 159600 1019
361 20241209 152900 4451377900 160200 160200 160200 160200 0
362 20241209 152800 4451377900 160200 160200 160200 160200 0
363 20241209 152700 4451377900 160200 160200 160200 160200 0
364 20241209 152600 4451377900 160200 160200 160200 160200 0
365 20241209 152500 4451377900 160200 160200 160200 160200 0
366 20241209 152400 4451377900 160200 160200 160200 160200 0
367 20241209 152300 4451377900 160200 160200 160200 160200 0
368 20241209 152200 4451377900 160200 160200 160200 160200 0
369 20241209 152100 4451377900 160200 160200 160200 160200 0
370 20241209 152000 4451377900 160200 160200 160200 160200 0
371 20241209 151900 4451377900 160200 159900 160200 159800 64
372 20241209 151800 4441145700 160000 160000 160800 160000 385
373 20241209 151700 4379359800 160000 159800 160000 159800 147
374 20241209 151600 4355849400 159800 159800 160000 159700 296
375 20241209 151500 4308538200 159700 159700 159800 159700 42
376 20241209 151400 4301827600 159700 159800 159800 159700 268
377 20241209 151300 4259004400 159900 159800 160000 159800 143
378 20241209 151200 4236136700 159800 159800 159900 159800 115
379 20241209 151100 4217758400 159800 159800 159800 159800 50
380 20241209 151000 4209768400 159800 160000 160100 159800 205
381 20241209 150900 4176979500 160100 160200 160200 160100 184
382 20241209 150800 4147505600 160200 160200 160400 160200 22
383 20241209 150700 4143979000 160500 160500 160500 160200 180
384 20241209 150600 4115093700 160500 160700 160700 160500 151
385 20241209 150500 4090841800 160600 160700 160700 160600 71
386 20241209 150400 4079432500 160700 161000 161000 160700 171
387 20241209 150300 4051924400 160900 160900 161000 160800 57
388 20241209 150200 4042752800 161000 161100 161200 161000 71
389 20241209 150100 4031315100 161100 160900 161100 160800 148
390 20241209 150000 4007488700 160900 160800 160900 160700 115
391 20241209 145900 3989001900 160800 161400 161400 160800 368
392 20241209 145800 3929691900 161400 161400 161500 161400 70
393 20241209 145700 3918391600 161400 161400 161400 161300 74
394 20241209 145600 3906448100 161300 161500 161500 161300 68
395 20241209 145500 3895469800 161700 161400 161700 161400 214
396 20241209 145400 3860885600 161500 161400 161500 161400 59
397 20241209 145300 3851362000 161400 161500 161500 161400 77
398 20241209 145200 3838932300 161500 161400 161500 161400 33
399 20241209 145100 3833605100 161400 161100 161500 161100 92
400 20241209 145000 3818766800 161200 161000 161200 161000 179
401 20241209 144900 3789940100 160900 160900 161000 160900 38
402 20241209 144800 3783825600 161000 160900 161000 160900 23
403 20241209 144700 3780123500 160800 160800 161000 160800 44
404 20241209 144600 3773047300 160800 160800 160800 160700 58
405 20241209 144500 3763722000 160900 160900 161000 160900 84
406 20241209 144400 3750205000 160800 160800 160900 160800 89
407 20241209 144300 3735892800 160900 160800 160900 160800 74
408 20241209 144200 3723991600 160800 160800 160800 160800 0
409 20241209 144100 3723991600 160800 160700 160800 160700 117
410 20241209 144000 3705183800 160600 160600 160600 160600 54
411 20241209 143900 3696511400 160600 160500 160700 160500 141
412 20241209 143800 3673873800 160500 160500 160500 160500 1
413 20241209 143700 3673713300 160500 160600 160600 160500 37
414 20241209 143600 3667773400 160600 160700 160700 160600 32
415 20241209 143500 3662631800 160700 160700 160800 160700 110
416 20241209 143400 3644953900 160700 160700 160700 160600 93
417 20241209 143300 3630010800 160600 160600 160600 160600 8
418 20241209 143200 3628726000 160600 160600 160600 160600 18
419 20241209 143100 3625835200 160600 160600 160600 160600 20
420 20241209 143000 3622623200 160600 160800 160800 160600 72
421 20241209 142900 3611052200 160800 160900 160900 160800 24
422 20241209 142800 3607190900 160800 160900 160900 160700 100
423 20241209 142700 3591109700 160900 160900 160900 160900 41
424 20241209 142600 3584512800 160900 160900 160900 160800 35
425 20241209 142500 3578884100 160900 160900 161000 160900 53
426 20241209 142400 3570356000 160900 160700 161000 160700 48
427 20241209 142300 3562631400 160700 160800 160800 160700 82
428 20241209 142200 3549452900 160900 161000 161100 160900 88
429 20241209 142100 3535284800 161100 160900 161100 160900 23
430 20241209 142000 3531580800 160900 161100 161200 160900 69
431 20241209 141900 3520468100 161200 160900 161200 160900 65
432 20241209 141800 3510004100 160900 160600 160900 160600 135
433 20241209 141700 3488304500 160700 160500 160700 160500 52
434 20241209 141600 3479955000 160600 160600 160700 160600 51
435 20241209 141500 3471764000 160600 160600 160600 160500 182
436 20241209 141400 3442537600 160600 160600 160600 160600 85
437 20241209 141300 3428886600 160600 160600 160600 160600 21
438 20241209 141200 3425514000 160600 160600 160600 160600 2
439 20241209 141100 3425192800 160700 160500 160700 160500 112
440 20241209 141000 3407207700 160600 160600 160700 160600 46
441 20241209 140900 3399820000 160600 160600 160600 160600 119
442 20241209 140800 3380708600 160600 160700 160700 160600 41
443 20241209 140700 3374120300 160700 160700 160700 160700 33
444 20241209 140600 3368817200 160700 160700 160700 160700 34
445 20241209 140500 3363353400 160700 160700 160700 160700 34
446 20241209 140400 3357889600 160800 160800 160800 160800 10
447 20241209 140300 3356281600 160800 160800 160800 160800 36
448 20241209 140200 3350492800 160900 160800 161000 160800 82
449 20241209 140100 3337299500 160800 160500 160800 160500 320
450 20241209 140000 3285903600 160600 160700 160800 160500 356
451 20241209 135900 3228750300 160700 160600 160800 160600 192
452 20241209 135800 3197895200 160700 160700 160700 160700 36
453 20241209 135700 3192110000 160700 160800 160800 160700 53
454 20241209 135600 3183589500 160900 161100 161100 160900 92
455 20241209 135500 3168779800 161100 161200 161300 161100 67
456 20241209 135400 3157979900 161300 161300 161300 161300 26
457 20241209 135300 3153786100 161900 161100 161900 161100 265
458 20241209 135200 3110999000 161100 161000 161100 161000 55
459 20241209 135100 3102141900 161000 161100 161100 161000 24
460 20241209 135000 3098277300 161100 161200 161200 161100 28
461 20241209 134900 3093765000 161200 161100 161200 161100 94
462 20241209 134800 3078612300 161100 161000 161200 161000 51
463 20241209 134700 3070397900 161000 161300 161300 161000 61
464 20241209 134600 3060566200 161300 160900 161300 160900 197
465 20241209 134500 3028838500 160900 160700 161000 160700 200
466 20241209 134400 2996664600 160800 160600 160800 160600 85
467 20241209 134300 2983001200 160600 160600 160600 160600 44
468 20241209 134200 2975934800 160600 160500 160600 160500 61
469 20241209 134100 2966140200 160600 160500 160600 160500 32
470 20241209 134000 2961004100 160600 160600 160600 160600 20
471 20241209 133900 2957792100 160600 160800 160800 160600 31
472 20241209 133800 2952812400 160900 160900 160900 160900 25
473 20241209 133700 2948789900 160400 160800 160800 160400 126
474 20241209 133600 2928554400 160800 160800 160800 160800 40
475 20241209 133500 2922122400 161100 161000 161100 161000 5
476 20241209 133400 2921317000 160900 160800 160900 160800 61
477 20241209 133300 2911504600 160900 160800 161000 160800 70
478 20241209 133200 2900240300 160800 160900 160900 160800 119
479 20241209 133100 2881098000 161100 161100 161100 161100 0
480 20241209 133000 2881098000 161100 160800 161100 160700 101
481 20241209 132900 2864852400 160900 161000 161000 160900 16
482 20241209 132800 2862277300 161000 161100 161100 161000 16
483 20241209 132700 2859701100 161100 161100 161100 161000 22
484 20241209 132600 2856157300 161200 161100 161300 161100 32
485 20241209 132500 2850999000 161100 161000 161200 161000 41
486 20241209 132400 2844392800 161000 161000 161100 161000 49
487 20241209 132300 2836503100 160900 160900 161000 160800 93
488 20241209 132200 2821539800 160900 160900 160900 160900 11
489 20241209 132100 2819769900 160900 161000 161000 160900 73
490 20241209 132000 2808018900 161000 160800 161000 160700 90
491 20241209 131900 2793545600 160400 160700 160700 160400 37
492 20241209 131800 2787602000 160700 160400 160800 160400 167
493 20241209 131700 2760795200 160500 160400 160500 160400 6
494 20241209 131600 2759832700 160300 160600 160600 160300 30
495 20241209 131500 2755017400 160700 161100 161100 160700 128
496 20241209 131400 2734423100 160600 160400 160600 160400 143
497 20241209 131300 2711472600 160400 160400 160400 160200 111
498 20241209 131200 2693679900 160400 160400 160500 160300 70
499 20241209 131100 2682452500 160200 160100 160200 160100 105
500 20241209 131000 2665638300 160100 160200 160200 160100 35
501 20241209 130900 2660034700 160100 160100 160100 160100 2
502 20241209 130800 2659714500 160200 160200 160200 160100 8
503 20241209 130700 2658433200 160200 160100 160200 160100 24
504 20241209 130600 2654590600 160200 160200 160400 160200 79
505 20241209 130500 2641930800 160100 160100 160200 160100 8
506 20241209 130400 2640649600 160200 160300 160300 160100 88
507 20241209 130300 2626548900 160300 160300 160300 160200 53
508 20241209 130200 2618054400 160300 160200 160300 160200 8
509 20241209 130100 2616772700 160300 160300 160300 160300 22
510 20241209 130000 2613246100 160400 160600 160600 160400 37
511 20241209 125900 2607307900 160600 160400 160600 160400 84
512 20241209 125800 2593831300 160400 160300 160400 160300 26
513 20241209 125700 2589663400 160400 160200 160400 160200 38
514 20241209 125600 2583571000 160200 160100 160200 160100 72
515 20241209 125500 2572042900 160200 160200 160300 160200 23
516 20241209 125400 2568358200 160300 160300 160300 160300 43
517 20241209 125300 2561465300 160300 160100 160300 160100 46
518 20241209 125200 2554097200 160100 160000 160200 160000 23
519 20241209 125100 2550415300 159900 159900 159900 159900 19
520 20241209 125000 2547377200 159900 159800 160100 159800 85
521 20241209 124900 2533787200 159900 159800 159900 159800 32
522 20241209 124800 2528672400 159900 159800 159900 159800 16
523 20241209 124700 2526114100 159800 159900 159900 159800 42
524 20241209 124600 2519398400 159800 159900 159900 159800 51
525 20241209 124500 2511245500 160000 160100 160100 160000 68
526 20241209 124400 2500364900 160000 160000 160000 160000 17
527 20241209 124300 2497644900 160000 160100 160100 160000 74
528 20241209 124200 2485799500 160300 160300 160300 160300 0
529 20241209 124100 2485799500 160300 160100 160300 160100 68
530 20241209 124000 2474906000 160100 160200 160200 160000 21
531 20241209 123900 2471543200 160100 159900 160100 159800 174
532 20241209 123800 2443719000 160100 160100 160100 160100 4
533 20241209 123700 2443078600 160200 159900 160200 159900 44
534 20241209 123600 2436035900 159800 159800 159900 159800 59
535 20241209 123500 2426606600 159800 159900 159900 159800 10
536 20241209 123400 2425007800 159900 159800 159900 159800 37
537 20241209 123300 2419091700 159800 160100 160100 159800 27
538 20241209 123200 2414772300 160100 160200 160200 160100 36
539 20241209 123100 2409008100 160100 160000 160100 160000 27
540 20241209 123000 2404686500 160000 159600 160000 159600 93
541 20241209 122900 2389834100 159700 159700 159700 159600 139
542 20241209 122800 2367647700 159800 159800 159800 159700 51
543 20241209 122700 2359498000 159800 159600 159800 159600 162
544 20241209 122600 2333638900 159700 159700 159800 159600 323
545 20241209 122500 2282059700 159800 159900 159900 159800 115
546 20241209 122400 2263682400 159900 159700 159900 159700 57
547 20241209 122300 2254576200 159800 159700 159800 159700 63
548 20241209 122200 2244510900 159700 159800 159800 159700 24
549 20241209 122100 2240677600 159800 159800 159800 159800 34
550 20241209 122000 2235244400 159800 159900 159900 159800 148
551 20241209 121900 2211589400 159900 159800 159900 159800 35
552 20241209 121800 2205993400 160000 159900 160000 159900 8
553 20241209 121700 2204713900 159900 160200 160200 159900 284
554 20241209 121600 2159278300 160100 160100 160200 160100 131
555 20241209 121500 2138302700 160100 160200 160200 160100 12
556 20241209 121400 2136380400 160300 160200 160300 160200 23
557 20241209 121300 2132695500 160300 160300 160300 160300 19
558 20241209 121200 2129649800 160400 160100 160400 160100 63
559 20241209 121100 2119556700 160100 160100 160100 160100 41
560 20241209 121000 2112992600 160000 160000 160000 160000 8
561 20241209 120900 2111712600 160000 160200 160200 160000 54
562 20241209 120800 2103067800 160200 160100 160200 160000 116
563 20241209 120700 2084495300 160100 160100 160100 160000 138
564 20241209 120600 2062407500 160200 160200 160300 160200 65
565 20241209 120500 2051994400 160300 160300 160300 160300 0
566 20241209 120400 2051994400 160300 159900 160300 159900 34
567 20241209 120300 2046553100 159900 159900 159900 159800 125
568 20241209 120200 2026565700 160000 160000 160000 160000 1
569 20241209 120100 2026405700 160000 160000 160000 160000 45
570 20241209 120000 2019205700 159900 160100 160100 159900 126
571 20241209 115900 1999045100 160100 160100 160100 160100 1
572 20241209 115800 1998885000 160200 160200 160200 160100 25
573 20241209 115700 1994880200 160300 160000 160300 160000 5
574 20241209 115600 1994079000 160000 160300 160300 160000 22
575 20241209 115500 1990552700 160300 160000 160300 160000 53
576 20241209 115400 1982071800 159900 160400 160400 159900 81
577 20241209 115300 1969093700 160400 160000 160500 160000 156
578 20241209 115200 1944097700 160000 160100 160100 160000 322
579 20241209 115100 1892573500 160100 160100 160100 160100 81
580 20241209 115000 1879605400 160100 160100 160200 160100 109
581 20241209 114900 1862153900 160100 160300 160300 160100 107
582 20241209 114800 1845013200 160200 160200 160300 160200 24
583 20241209 114700 1841166200 160200 160400 160400 160200 139
584 20241209 114600 1818889000 160400 160300 160400 160300 65
585 20241209 114500 1808469000 160300 160400 160400 160300 18
586 20241209 114400 1805581900 160500 160400 160500 160300 90
587 20241209 114300 1791141000 160300 160500 160500 160300 100
588 20241209 114200 1775099000 160400 160500 160500 160400 113
589 20241209 114100 1756964900 160500 160600 160600 160500 13
590 20241209 114000 1754877200 160700 160800 160800 160600 27
591 20241209 113900 1750538000 160900 160900 160900 160900 29
592 20241209 113800 1745871900 161000 160600 161000 160600 93
593 20241209 113700 1730928800 160700 160800 160800 160600 10
594 20241209 113600 1729321400 160900 161000 161000 160900 18
595 20241209 113500 1726423600 161100 160600 161100 160600 50
596 20241209 113400 1718382800 160500 161000 161000 160400 167
597 20241209 113300 1691561500 161000 161000 161000 161000 39
598 20241209 113200 1685282500 161000 161000 161000 161000 0
599 20241209 113100 1685282500 161000 161000 161000 161000 29
600 20241209 113000 1680613500 161100 161100 161100 161100 2
601 20241209 112900 1680291300 161200 161200 161200 161200 1
602 20241209 112800 1680130100 161300 161000 161300 161000 68
603 20241209 112700 1669171300 161000 160600 161000 160500 91
604 20241209 112600 1654553000 160600 160700 160700 160600 34
605 20241209 112500 1649090100 160600 160700 160800 160600 69
606 20241209 112400 1638001800 160600 160700 160700 160500 81
607 20241209 112300 1624997000 160600 160700 160700 160600 26
608 20241209 112200 1620818900 160700 160600 160700 160600 69
609 20241209 112100 1609735900 160600 160700 160700 160600 23
610 20241209 112000 1606039900 160800 160800 160800 160800 19
611 20241209 111900 1602984700 160700 160800 160800 160700 29
612 20241209 111800 1598323600 160800 160900 160900 160800 80
613 20241209 111700 1585455500 160700 160700 160800 160700 27
614 20241209 111600 1581115600 160600 160800 160800 160600 87
615 20241209 111500 1567133500 160800 160800 160900 160800 38
616 20241209 111400 1561022900 160800 160800 160900 160700 81
617 20241209 111300 1547998500 160700 160600 160700 160500 35
618 20241209 111200 1542377700 160600 160600 160700 160600 18
619 20241209 111100 1539486600 160700 160900 160900 160700 29
620 20241209 111000 1534822900 160900 160800 160900 160700 96
621 20241209 110900 1519386700 160700 160600 160700 160600 51
622 20241209 110800 1511194000 160500 160500 160600 160500 51
623 20241209 110700 1503008300 160500 160500 160600 160500 102
624 20241209 110600 1486637100 160500 160500 160600 160500 72
625 20241209 110500 1475080400 160600 160600 160600 160500 47
626 20241209 110400 1467536200 160600 160500 160800 160500 46
627 20241209 110300 1460146500 160600 160700 160800 160600 274
628 20241209 110200 1416136400 160700 161000 161000 160700 251
629 20241209 110100 1375749900 161100 161100 161100 161100 3
630 20241209 110000 1375266600 161000 161000 161000 160900 43
631 20241209 105900 1368345800 161000 161000 161100 161000 185
632 20241209 105800 1338551100 160900 161000 161000 160900 7
633 20241209 105700 1337424700 160900 161000 161000 160900 78
634 20241209 105600 1324867100 161100 161000 161100 161000 23
635 20241209 105500 1321163800 161000 161000 161000 161000 1
636 20241209 105400 1321002800 161100 161100 161200 161000 186
637 20241209 105300 1291038400 161100 161500 161500 161100 330
638 20241209 105200 1237802700 161400 161400 161400 161400 6
639 20241209 105100 1236834300 161500 161500 161500 161500 0
640 20241209 105000 1236834300 161500 161600 161600 161500 54
641 20241209 104900 1228113100 161500 161700 162000 161500 104
642 20241209 104800 1211296300 161800 161800 161800 161700 4
643 20241209 104700 1210649300 161900 161800 161900 161800 45
644 20241209 104600 1203368200 161700 162000 162000 161700 23
645 20241209 104500 1199644100 161700 161700 161700 161700 2
646 20241209 104400 1199320700 162100 161700 162100 161600 206
647 20241209 104300 1165989200 161700 161600 161700 161600 48
648 20241209 104200 1158231900 161700 161700 161700 161700 1
649 20241209 104100 1158070200 161800 162000 162000 161800 45
650 20241209 104000 1150785000 161900 161900 162000 161900 27
651 20241209 103900 1146413500 161900 161600 161900 161600 26
652 20241209 103800 1142210600 161800 161500 161900 161400 19
653 20241209 103700 1139140600 161400 161500 161500 161400 10
654 20241209 103600 1137525700 161500 161300 161500 161300 125
655 20241209 103500 1117361700 161500 161400 161500 161400 7
656 20241209 103400 1116231800 161900 161900 162000 161900 33
657 20241209 103300 1110889000 161400 161800 161800 161400 26
658 20241209 103200 1106684000 161500 162000 162000 161500 12
659 20241209 103100 1104741000 161900 161200 161900 161200 91
660 20241209 103000 1090060400 161200 161300 161300 161200 106
661 20241209 102900 1072969600 161300 161300 161300 161300 1
662 20241209 102800 1072808300 161400 161400 161400 161400 1
663 20241209 102700 1072646900 161400 161600 161600 161400 5
664 20241209 102600 1071839400 161600 161800 161800 161500 20
665 20241209 102500 1068604600 161800 161900 162000 161800 10
666 20241209 102400 1066985500 161900 161800 161900 161700 33
667 20241209 102300 1061648000 161800 161800 161800 161700 23
668 20241209 102200 1057927700 162000 161200 162000 161200 220
669 20241209 102100 1022404000 161200 161400 161400 161200 71
670 20241209 102000 1010952900 161500 161300 161500 161300 40
671 20241209 101900 1004499400 161300 161300 161300 161300 1
672 20241209 101800 1004338100 161200 161200 161200 161200 20
673 20241209 101700 1001114100 161400 161400 161500 161400 32
674 20241209 101600 995949200 161400 161200 161500 161200 58
675 20241209 101500 986596700 161100 161000 161200 161000 63
676 20241209 101400 976445700 161000 160900 161000 160900 50
677 20241209 101300 968396600 160900 160900 161000 160900 12
678 20241209 101200 966465600 161000 160900 161000 160900 31
679 20241209 101100 961476900 160900 161000 161000 160900 34
680 20241209 101000 956003100 161000 161100 161100 161000 10
681 20241209 100900 954392900 161100 161000 161100 161000 54
682 20241209 100800 945696700 161200 160800 161200 160800 77
683 20241209 100700 933299300 160600 160600 160600 160600 0
684 20241209 100600 933299300 160600 161300 161500 160600 211
685 20241209 100500 899368100 161500 161400 161500 161300 48
686 20241209 100400 891622200 161400 161400 161400 161400 21
687 20241209 100300 888232800 161600 161600 161600 161600 1
688 20241209 100200 888071200 161700 161800 161800 161700 2
689 20241209 100100 887747700 162000 161500 162000 161300 103
690 20241209 100000 871087100 161900 162000 162000 161900 20
691 20241209 095900 867848900 162000 161700 162100 161600 70
692 20241209 095800 856525300 161600 161700 161700 161200 36
693 20241209 095700 850709200 161700 161800 161800 161700 3
694 20241209 095600 850224000 161800 162000 162100 161800 27
695 20241209 095500 845850900 162000 161200 162000 161200 72
696 20241209 095400 834219400 161100 161200 161200 161000 84
697 20241209 095300 820688000 160900 161000 161200 160900 53
698 20241209 095200 812151200 161100 161300 161300 161100 64
699 20241209 095100 801836900 161400 161400 161400 161400 10
700 20241209 095000 800222900 161300 161300 161400 161300 6
701 20241209 094900 799254800 161300 161700 161700 161300 25
702 20241209 094800 795218500 162200 162200 162200 162200 1
703 20241209 094700 795056300 161700 161700 161700 161700 3
704 20241209 094600 794571200 162200 161600 162300 161600 78
705 20241209 094500 781928800 161600 161500 161600 161100 75
706 20241209 094400 769821500 161500 161500 161500 161200 96
707 20241209 094300 754327600 161600 161600 161700 161600 39
708 20241209 094200 748025100 161600 162200 162200 161600 3
709 20241209 094100 747539700 162200 162300 162300 162200 6
710 20241209 094000 746566300 161600 161600 162300 161500 9
711 20241209 093900 745108500 161600 161600 161700 161500 131
712 20241209 093800 723936000 161500 161600 161600 161500 2
713 20241209 093700 723612900 161600 161400 161600 161100 35
714 20241209 093600 717965100 161400 160600 161400 160600 2
715 20241209 093500 717643100 160600 161900 161900 160600 88
716 20241209 093400 703411100 161700 161500 162500 161500 7
717 20241209 093300 702277800 161500 162600 162600 161500 37
718 20241209 093200 696268900 162100 161600 162400 161600 323
719 20241209 093100 644010800 161500 161400 161500 161400 34
720 20241209 093000 638520100 161400 160600 161600 160400 103
721 20241209 092900 621940700 161500 161600 161700 160600 195
722 20241209 092800 590428400 161600 161000 161700 161000 38
723 20241209 092700 584302900 161000 160800 161700 160800 57
724 20241209 092600 575108700 160800 161000 161000 160400 41
725 20241209 092500 568514800 161000 161000 161000 160500 40
726 20241209 092400 562089600 161000 160500 161000 160400 31
727 20241209 092300 557112400 161000 162400 162800 160500 451
728 20241209 092200 484377800 161600 162000 162500 161600 52
729 20241209 092100 475942600 161900 161600 161900 161600 15
730 20241209 092000 473516500 161500 161700 161700 161500 19
731 20241209 091900 470445300 161500 162500 162500 161200 298
732 20241209 091800 422286400 162500 161900 162500 161900 2
733 20241209 091700 421962000 161800 161800 161800 161700 19
734 20241209 091600 418887900 161700 161800 161800 161500 39
735 20241209 091500 412584500 161800 161700 162300 161200 140
736 20241209 091400 389968000 161600 162400 162400 161600 161
737 20241209 091300 363876100 162400 162600 163600 162300 172
738 20241209 091200 335891200 162300 162700 163600 162300 168
739 20241209 091100 308545700 162700 162700 162700 162100 72
740 20241209 091000 296840000 162800 163900 163900 162100 80
741 20241209 090900 283824600 162800 164600 164600 162600 93
742 20241209 090800 268593400 164700 163400 165000 162600 199
743 20241209 090700 235993600 163300 163400 163500 162800 140
744 20241209 090600 213132900 163100 163500 164400 162800 183
745 20241209 090500 183267400 163500 165100 165100 163500 121
746 20241209 090400 163407500 164300 164400 165300 164300 110
747 20241209 090300 145295500 165500 163000 165500 163000 148
748 20241209 090200 120866700 165600 165900 165900 161100 221
749 20241209 090100 84698700 164300 164600 166200 162000 235
750 20241209 090000 45963600 166700 166900 166900 164500 276