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

772
454910/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,772 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215000,82359219800,57400,57400,57400,57400,16316
20241209,214900,82359219800,57400,57400,57400,57400,0
20241209,214800,82359219800,57400,57400,57400,57400,0
20241209,214700,82359219800,57400,57400,57400,57400,0
20241209,214600,82359219800,57400,57400,57400,57400,0
20241209,214500,82359219800,57400,57400,57400,57400,0
20241209,214400,82359219800,57400,57400,57400,57400,0
20241209,214300,82359219800,57400,57400,57400,57400,0
20241209,214200,82359219800,57400,57400,57400,57400,0
20241209,214100,82359219800,57400,57400,57400,57400,0
20241209,214000,82359219800,57400,57400,57400,57400,0
20241209,213900,82359219800,57400,57400,57400,57400,0
20241209,213800,82359219800,57400,57400,57400,57400,0
20241209,213700,82359219800,57400,57400,57400,57400,0
20241209,213600,82359219800,57400,57400,57400,57400,0
20241209,213500,82359219800,57400,57400,57400,57400,0
20241209,213400,82359219800,57400,57400,57400,57400,0
20241209,213300,82359219800,57400,57400,57400,57400,0
20241209,213200,82359219800,57400,57400,57400,57400,0
20241209,213100,82359219800,57400,57400,57400,57400,0
20241209,213000,82359219800,57400,57400,57400,57400,0
20241209,212900,82359219800,57400,57400,57400,57400,0
20241209,212800,82359219800,57400,57400,57400,57400,0
20241209,212700,82359219800,57400,57400,57400,57400,0
20241209,212600,82359219800,57400,57400,57400,57400,0
20241209,212500,82359219800,57400,57400,57400,57400,0
20241209,212400,82359219800,57400,57400,57400,57400,0
20241209,212300,82359219800,57400,57400,57400,57400,0
20241209,212200,82359219800,57400,57400,57400,57400,0
20241209,212100,82359219800,57400,57400,57400,57400,0
20241209,212000,82359219800,57400,57400,57400,57400,16316
20241209,211900,82359219800,57400,57400,57400,57400,0
20241209,211800,82359219800,57400,57400,57400,57400,0
20241209,211700,82359219800,57400,57400,57400,57400,0
20241209,211600,82359219800,57400,57400,57400,57400,0
20241209,211500,82359219800,57400,57400,57400,57400,0
20241209,211400,82359219800,57400,57400,57400,57400,0
20241209,211300,82359219800,57400,57400,57400,57400,0
20241209,211200,82359219800,57400,57400,57400,57400,0
20241209,211100,82359219800,57400,57400,57400,57400,0
20241209,211000,82359219800,57400,57400,57400,57400,0
20241209,210900,82359219800,57400,57400,57400,57400,0
20241209,210800,82359219800,57400,57400,57400,57400,0
20241209,210700,82359219800,57400,57400,57400,57400,0
20241209,210600,82359219800,57400,57400,57400,57400,0
20241209,210500,82359219800,57400,57400,57400,57400,0
20241209,210400,82359219800,57400,57400,57400,57400,0
20241209,210300,82359219800,57400,57400,57400,57400,0
20241209,210200,82359219800,57400,57400,57400,57400,0
20241209,210100,82359219800,57400,57400,57400,57400,0
20241209,210000,82359219800,57400,57400,57400,57400,0
20241209,205900,82359219800,57400,57400,57400,57400,0
20241209,205800,82359219800,57400,57400,57400,57400,0
20241209,205700,82359219800,57400,57400,57400,57400,0
20241209,205600,82359219800,57400,57400,57400,57400,0
20241209,205500,82359219800,57400,57400,57400,57400,0
20241209,205400,82359219800,57400,57400,57400,57400,0
20241209,205300,82359219800,57400,57400,57400,57400,0
20241209,205200,82359219800,57400,57400,57400,57400,0
20241209,205100,82359219800,57400,57400,57400,57400,0
20241209,205000,82359219800,57400,57400,57400,57400,16316
20241209,204900,82359219800,57400,57400,57400,57400,0
20241209,204800,82359219800,57400,57400,57400,57400,0
20241209,204700,82359219800,57400,57400,57400,57400,0
20241209,204600,82359219800,57400,57400,57400,57400,0
20241209,204500,82359219800,57400,57400,57400,57400,0
20241209,204400,82359219800,57400,57400,57400,57400,0
20241209,204300,82359219800,57400,57400,57400,57400,0
20241209,204200,82359219800,57400,57400,57400,57400,0
20241209,204100,82359219800,57400,57400,57400,57400,0
20241209,204000,82359219800,57400,57400,57400,57400,0
20241209,203900,82359219800,57400,57400,57400,57400,0
20241209,203800,82359219800,57400,57400,57400,57400,0
20241209,203700,82359219800,57400,57400,57400,57400,0
20241209,203600,82359219800,57400,57400,57400,57400,0
20241209,203500,82359219800,57400,57400,57400,57400,0
20241209,203400,82359219800,57400,57400,57400,57400,0
20241209,203300,82359219800,57400,57400,57400,57400,0
20241209,203200,82359219800,57400,57400,57400,57400,0
20241209,203100,82359219800,57400,57400,57400,57400,0
20241209,203000,82359219800,57400,57400,57400,57400,0
20241209,202900,82359219800,57400,57400,57400,57400,0
20241209,202800,82359219800,57400,57400,57400,57400,0
20241209,202700,82359219800,57400,57400,57400,57400,0
20241209,202600,82359219800,57400,57400,57400,57400,0
20241209,202500,82359219800,57400,57400,57400,57400,0
20241209,202400,82359219800,57400,57400,57400,57400,0
20241209,202300,82359219800,57400,57400,57400,57400,0
20241209,202200,82359219800,57400,57400,57400,57400,0
20241209,202100,82359219800,57400,57400,57400,57400,0
20241209,202000,82359219800,57400,57400,57400,57400,16316
20241209,201900,82359219800,57400,57400,57400,57400,0
20241209,201800,82359219800,57400,57400,57400,57400,0
20241209,201700,82359219800,57400,57400,57400,57400,0
20241209,201600,82359219800,57400,57400,57400,57400,0
20241209,201500,82359219800,57400,57400,57400,57400,0
20241209,201400,82359219800,57400,57400,57400,57400,0
20241209,201300,82359219800,57400,57400,57400,57400,0
20241209,201200,82359219800,57400,57400,57400,57400,0
20241209,201100,82359219800,57400,57400,57400,57400,0
20241209,201000,82359219800,57400,57400,57400,57400,0
20241209,200900,82359219800,57400,57400,57400,57400,0
20241209,200800,82359219800,57400,57400,57400,57400,0
20241209,200700,82359219800,57400,57400,57400,57400,0
20241209,200600,82359219800,57400,57400,57400,57400,0
20241209,200500,82359219800,57400,57400,57400,57400,0
20241209,200400,82359219800,57400,57400,57400,57400,0
20241209,200300,82359219800,57400,57400,57400,57400,0
20241209,200200,82359219800,57400,57400,57400,57400,0
20241209,200100,82359219800,57400,57400,57400,57400,0
20241209,200000,82359219800,57400,57400,57400,57400,0
20241209,195900,82359219800,57400,57400,57400,57400,0
20241209,195800,82359219800,57400,57400,57400,57400,0
20241209,195700,82359219800,57400,57400,57400,57400,0
20241209,195600,82359219800,57400,57400,57400,57400,0
20241209,195500,82359219800,57400,57400,57400,57400,0
20241209,195400,82359219800,57400,57400,57400,57400,0
20241209,195300,82359219800,57400,57400,57400,57400,0
20241209,195200,82359219800,57400,57400,57400,57400,0
20241209,195100,82359219800,57400,57400,57400,57400,0
20241209,195000,82359219800,57400,57400,57400,57400,16316
20241209,194900,82359219800,57400,57400,57400,57400,0
20241209,194800,82359219800,57400,57400,57400,57400,0
20241209,194700,82359219800,57400,57400,57400,57400,0
20241209,194600,82359219800,57400,57400,57400,57400,0
20241209,194500,82359219800,57400,57400,57400,57400,0
20241209,194400,82359219800,57400,57400,57400,57400,0
20241209,194300,82359219800,57400,57400,57400,57400,0
20241209,194200,82359219800,57400,57400,57400,57400,0
20241209,194100,82359219800,57400,57400,57400,57400,0
20241209,194000,82359219800,57400,57400,57400,57400,0
20241209,193900,82359219800,57400,57400,57400,57400,0
20241209,193800,82359219800,57400,57400,57400,57400,0
20241209,193700,82359219800,57400,57400,57400,57400,0
20241209,193600,82359219800,57400,57400,57400,57400,0
20241209,193500,82359219800,57400,57400,57400,57400,0
20241209,193400,82359219800,57400,57400,57400,57400,0
20241209,193300,82359219800,57400,57400,57400,57400,0
20241209,193200,82359219800,57400,57400,57400,57400,0
20241209,193100,82359219800,57400,57400,57400,57400,0
20241209,193000,82359219800,57400,57400,57400,57400,0
20241209,192900,82359219800,57400,57400,57400,57400,0
20241209,192800,82359219800,57400,57400,57400,57400,0
20241209,192700,82359219800,57400,57400,57400,57400,0
20241209,192600,82359219800,57400,57400,57400,57400,0
20241209,192500,82359219800,57400,57400,57400,57400,0
20241209,192400,82359219800,57400,57400,57400,57400,0
20241209,192300,82359219800,57400,57400,57400,57400,0
20241209,192200,82359219800,57400,57400,57400,57400,0
20241209,192100,82359219800,57400,57400,57400,57400,0
20241209,192000,82359219800,57400,57400,57400,57400,16316
20241209,191900,82359219800,57400,57400,57400,57400,0
20241209,191800,82359219800,57400,57400,57400,57400,0
20241209,191700,82359219800,57400,57400,57400,57400,0
20241209,191600,82359219800,57400,57400,57400,57400,0
20241209,191500,82359219800,57400,57400,57400,57400,0
20241209,191400,82359219800,57400,57400,57400,57400,0
20241209,191300,82359219800,57400,57400,57400,57400,0
20241209,191200,82359219800,57400,57400,57400,57400,0
20241209,191100,82359219800,57400,57400,57400,57400,0
20241209,191000,82359219800,57400,57400,57400,57400,0
20241209,190900,82359219800,57400,57400,57400,57400,0
20241209,190800,82359219800,57400,57400,57400,57400,0
20241209,190700,82359219800,57400,57400,57400,57400,0
20241209,190600,82359219800,57400,57400,57400,57400,0
20241209,190500,82359219800,57400,57400,57400,57400,0
20241209,190400,82359219800,57400,57400,57400,57400,0
20241209,190300,82359219800,57400,57400,57400,57400,0
20241209,190200,82359219800,57400,57400,57400,57400,0
20241209,190100,82359219800,57400,57400,57400,57400,0
20241209,190000,82359219800,57400,57400,57400,57400,0
20241209,185900,82359219800,57400,57400,57400,57400,0
20241209,185800,82359219800,57400,57400,57400,57400,0
20241209,185700,82359219800,57400,57400,57400,57400,0
20241209,185600,82359219800,57400,57400,57400,57400,0
20241209,185500,82359219800,57400,57400,57400,57400,0
20241209,185400,82359219800,57400,57400,57400,57400,0
20241209,185300,82359219800,57400,57400,57400,57400,0
20241209,185200,82359219800,57400,57400,57400,57400,0
20241209,185100,82359219800,57400,57400,57400,57400,0
20241209,185000,82359219800,57400,57400,57400,57400,16316
20241209,184900,82359219800,57400,57400,57400,57400,0
20241209,184800,82359219800,57400,57400,57400,57400,0
20241209,184700,82359219800,57400,57400,57400,57400,0
20241209,184600,82359219800,57400,57400,57400,57400,0
20241209,184500,82359219800,57400,57400,57400,57400,0
20241209,184400,82359219800,57400,57400,57400,57400,0
20241209,184300,82359219800,57400,57400,57400,57400,0
20241209,184200,82359219800,57400,57400,57400,57400,0
20241209,184100,82359219800,57400,57400,57400,57400,0
20241209,184000,82359219800,57400,57400,57400,57400,0
20241209,183900,82359219800,57400,57400,57400,57400,0
20241209,183800,82359219800,57400,57400,57400,57400,0
20241209,183700,82359219800,57400,57400,57400,57400,0
20241209,183600,82359219800,57400,57400,57400,57400,0
20241209,183500,82359219800,57400,57400,57400,57400,0
20241209,183400,82359219800,57400,57400,57400,57400,0
20241209,183300,82359219800,57400,57400,57400,57400,0
20241209,183200,82359219800,57400,57400,57400,57400,0
20241209,183100,82359219800,57400,57400,57400,57400,0
20241209,183000,82359219800,57400,57400,57400,57400,0
20241209,182900,82359219800,57400,57400,57400,57400,0
20241209,182800,82359219800,57400,57400,57400,57400,0
20241209,182700,82359219800,57400,57400,57400,57400,0
20241209,182600,82359219800,57400,57400,57400,57400,0
20241209,182500,82359219800,57400,57400,57400,57400,0
20241209,182400,82359219800,57400,57400,57400,57400,0
20241209,182300,82359219800,57400,57400,57400,57400,0
20241209,182200,82359219800,57400,57400,57400,57400,0
20241209,182100,82359219800,57400,57400,57400,57400,0
20241209,182000,82359219800,57400,57400,57400,57400,16316
20241209,181900,82359219800,57400,57400,57400,57400,0
20241209,181800,82359219800,57400,57400,57400,57400,0
20241209,181700,82359219800,57400,57400,57400,57400,0
20241209,181600,82359219800,57400,57400,57400,57400,0
20241209,181500,82359219800,57400,57400,57400,57400,0
20241209,181400,82359219800,57400,57400,57400,57400,0
20241209,181300,82359219800,57400,57400,57400,57400,0
20241209,181200,82359219800,57400,57400,57400,57400,0
20241209,181100,82359219800,57400,57400,57400,57400,0
20241209,181000,82359219800,57400,57400,57400,57400,0
20241209,180900,82359219800,57400,57400,57400,57400,0
20241209,180800,82359219800,57400,57400,57400,57400,0
20241209,180700,82359219800,57400,57400,57400,57400,0
20241209,180600,82359219800,57400,57400,57400,57400,0
20241209,180500,82359219800,57400,57400,57400,57400,0
20241209,180400,82359219800,57400,57400,57400,57400,0
20241209,180300,82359219800,57400,57400,57400,57400,0
20241209,180200,82359219800,57400,57400,57400,57400,0
20241209,180100,82359219800,57400,57400,57400,57400,0
20241209,180000,82359219800,57400,57400,57400,57400,0
20241209,175900,82359219800,57400,57400,57400,57400,0
20241209,175800,82359219800,57400,57400,57400,57400,0
20241209,175700,82359219800,57400,57400,57400,57400,0
20241209,175600,82359219800,57400,57400,57400,57400,0
20241209,175500,82359219800,57400,57400,57400,57400,0
20241209,175400,82359219800,57400,57400,57400,57400,0
20241209,175300,82359219800,57400,57400,57400,57400,0
20241209,175200,82359219800,57400,57400,57400,57400,0
20241209,175100,82359219800,57400,57400,57400,57400,0
20241209,175000,82359219800,57400,57400,57400,57400,16316
20241209,174900,82359219800,57400,57400,57400,57400,0
20241209,174800,82359219800,57400,57400,57400,57400,0
20241209,174700,82359219800,57400,57400,57400,57400,0
20241209,174600,82359219800,57400,57400,57400,57400,0
20241209,174500,82359219800,57400,57400,57400,57400,0
20241209,174400,82359219800,57400,57400,57400,57400,0
20241209,174300,82359219800,57400,57400,57400,57400,0
20241209,174200,82359219800,57400,57400,57400,57400,0
20241209,174100,82359219800,57400,57400,57400,57400,0
20241209,174000,82359219800,57400,57400,57400,57400,0
20241209,173900,82359219800,57400,57400,57400,57400,0
20241209,173800,82359219800,57400,57400,57400,57400,0
20241209,173700,82359219800,57400,57400,57400,57400,0
20241209,173600,82359219800,57400,57400,57400,57400,0
20241209,173500,82359219800,57400,57400,57400,57400,0
20241209,173400,82359219800,57400,57400,57400,57400,0
20241209,173300,82359219800,57400,57400,57400,57400,0
20241209,173200,82359219800,57400,57400,57400,57400,0
20241209,173100,82359219800,57400,57400,57400,57400,0
20241209,173000,82359219800,57400,57400,57400,57400,0
20241209,172900,82359219800,57400,57400,57400,57400,0
20241209,172800,82359219800,57400,57400,57400,57400,0
20241209,172700,82359219800,57400,57400,57400,57400,0
20241209,172600,82359219800,57400,57400,57400,57400,0
20241209,172500,82359219800,57400,57400,57400,57400,0
20241209,172400,82359219800,57400,57400,57400,57400,0
20241209,172300,82359219800,57400,57400,57400,57400,0
20241209,172200,82359219800,57400,57400,57400,57400,0
20241209,172100,82359219800,57400,57400,57400,57400,0
20241209,172000,82359219800,57400,57400,57400,57400,16316
20241209,171900,82359219800,57400,57400,57400,57400,0
20241209,171800,82359219800,57400,57400,57400,57400,0
20241209,171700,82359219800,57400,57400,57400,57400,0
20241209,171600,82359219800,57400,57400,57400,57400,0
20241209,171500,82359219800,57400,57400,57400,57400,0
20241209,171400,82359219800,57400,57400,57400,57400,0
20241209,171300,82359219800,57400,57400,57400,57400,0
20241209,171200,82359219800,57400,57400,57400,57400,0
20241209,171100,82359219800,57400,57400,57400,57400,0
20241209,171000,82359219800,57400,57400,57400,57400,0
20241209,170900,82359219800,57400,57400,57400,57400,0
20241209,170800,82359219800,57400,57400,57400,57400,0
20241209,170700,82359219800,57400,57400,57400,57400,0
20241209,170600,82359219800,57400,57400,57400,57400,0
20241209,170500,82359219800,57400,57400,57400,57400,0
20241209,170400,82359219800,57400,57400,57400,57400,0
20241209,170300,82359219800,57400,57400,57400,57400,0
20241209,170200,82359219800,57400,57400,57400,57400,0
20241209,170100,82359219800,57400,57400,57400,57400,0
20241209,170000,82359219800,57400,57400,57400,57400,0
20241209,165900,82359219800,57400,57400,57400,57400,0
20241209,165800,82359219800,57400,57400,57400,57400,0
20241209,165700,82359219800,57400,57400,57400,57400,0
20241209,165600,82359219800,57400,57400,57400,57400,0
20241209,165500,82359219800,57400,57400,57400,57400,0
20241209,165400,82359219800,57400,57400,57400,57400,0
20241209,165300,82359219800,57400,57400,57400,57400,0
20241209,165200,82359219800,57400,57400,57400,57400,0
20241209,165100,82359219800,57400,57400,57400,57400,0
20241209,165000,82359219800,57400,57400,57400,57400,16316
20241209,164900,82359219800,57400,57400,57400,57400,0
20241209,164800,82359219800,57400,57400,57400,57400,0
20241209,164700,82359219800,57400,57400,57400,57400,0
20241209,164600,82359219800,57400,57400,57400,57400,0
20241209,164500,82359219800,57400,57400,57400,57400,0
20241209,164400,82359219800,57400,57400,57400,57400,0
20241209,164300,82359219800,57400,57400,57400,57400,0
20241209,164200,82359219800,57400,57400,57400,57400,0
20241209,164100,82359219800,57400,57400,57400,57400,0
20241209,164000,82359219800,57400,57400,57400,57400,0
20241209,163900,82359219800,57400,57400,57400,57400,0
20241209,163800,82359219800,57400,57400,57400,57400,0
20241209,163700,82359219800,57400,57400,57400,57400,0
20241209,163600,82359219800,57400,57400,57400,57400,0
20241209,163500,82359219800,57400,57400,57400,57400,0
20241209,163400,82359219800,57400,57400,57400,57400,0
20241209,163300,82359219800,57400,57400,57400,57400,0
20241209,163200,82359219800,57400,57400,57400,57400,0
20241209,163100,82359219800,57400,57400,57400,57400,0
20241209,163000,82359219800,57400,57400,57400,57400,0
20241209,162900,82359219800,57400,57400,57400,57400,0
20241209,162800,82359219800,57400,57400,57400,57400,0
20241209,162700,82359219800,57400,57400,57400,57400,0
20241209,162600,82359219800,57400,57400,57400,57400,0
20241209,162500,82359219800,57400,57400,57400,57400,0
20241209,162400,82359219800,57400,57400,57400,57400,0
20241209,162300,82359219800,57400,57400,57400,57400,0
20241209,162200,82359219800,57400,57400,57400,57400,0
20241209,162100,82359219800,57400,57400,57400,57400,0
20241209,162000,82359219800,57400,57400,57400,57400,16316
20241209,161900,82359219800,57400,57400,57400,57400,0
20241209,161800,82359219800,57400,57400,57400,57400,0
20241209,161700,82359219800,57400,57400,57400,57400,0
20241209,161600,82359219800,57400,57400,57400,57400,0
20241209,161500,82359219800,57400,57400,57400,57400,0
20241209,161400,82359219800,57400,57400,57400,57400,0
20241209,161300,82359219800,57400,57400,57400,57400,0
20241209,161200,82359219800,57400,57400,57400,57400,0
20241209,161100,82359219800,57400,57400,57400,57400,0
20241209,161000,82359219800,57400,57400,57400,57400,0
20241209,160900,82359219800,57400,57400,57400,57400,0
20241209,160800,82359219800,57400,57400,57400,57400,0
20241209,160700,82359219800,57400,57400,57400,57400,0
20241209,160600,82359219800,57400,57400,57400,57400,0
20241209,160500,82359219800,57400,57400,57400,57400,0
20241209,160400,82359219800,57400,57400,57400,57400,0
20241209,160300,82359219800,57400,57400,57400,57400,0
20241209,160200,82359219800,57400,57400,57400,57400,0
20241209,160100,82359219800,57400,57400,57400,57400,0
20241209,160000,82359219800,57400,57400,57400,57400,0
20241209,155900,82359219800,57400,57400,57400,57400,0
20241209,155800,82359219800,57400,57400,57400,57400,0
20241209,155700,82359219800,57400,57400,57400,57400,0
20241209,155600,82359219800,57400,57400,57400,57400,0
20241209,155500,82359219800,57400,57400,57400,57400,0
20241209,155400,82359219800,57400,57400,57400,57400,0
20241209,155300,82359219800,57400,57400,57400,57400,0
20241209,155200,82359219800,57400,57400,57400,57400,0
20241209,155100,82359219800,57400,57400,57400,57400,0
20241209,155000,82359219800,57400,57400,57400,57400,16316
20241209,154900,82359219800,57400,57400,57400,57400,0
20241209,154800,82359219800,57400,57400,57400,57400,0
20241209,154700,82359219800,57400,57400,57400,57400,0
20241209,154600,82359219800,57400,57400,57400,57400,0
20241209,154500,82359219800,57400,57400,57400,57400,0
20241209,154400,82359219800,57400,57400,57400,57400,0
20241209,154300,82359219800,57400,57400,57400,57400,0
20241209,154200,82359219800,57400,57400,57400,57400,0
20241209,154100,82359219800,57400,57400,57400,57400,0
20241209,154000,82359219800,57400,57400,57400,57400,0
20241209,153900,82359219800,57400,57400,57400,57400,0
20241209,153800,82359219800,57400,57400,57400,57400,0
20241209,153700,82359219800,57400,57400,57400,57400,0
20241209,153600,82359219800,57400,57400,57400,57400,0
20241209,153500,82359219800,57400,57400,57400,57400,0
20241209,153400,82359219800,57400,57400,57400,57400,0
20241209,153300,82359219800,57400,57400,57400,57400,0
20241209,153200,82359219800,57400,57400,57400,57400,0
20241209,153100,82359219800,57400,57400,57400,57400,0
20241209,153000,82359219800,57400,57400,57400,57400,16316
20241209,152900,81422681400,57700,57700,57700,57700,0
20241209,152800,81422681400,57700,57700,57700,57700,0
20241209,152700,81422681400,57700,57700,57700,57700,0
20241209,152600,81422681400,57700,57700,57700,57700,0
20241209,152500,81422681400,57700,57700,57700,57700,0
20241209,152400,81422681400,57700,57700,57700,57700,0
20241209,152300,81422681400,57700,57700,57700,57700,0
20241209,152200,81422681400,57700,57700,57700,57700,0
20241209,152100,81422681400,57700,57700,57700,57700,0
20241209,152000,81422681400,57700,57700,57700,57700,0
20241209,151900,81422681400,57700,57600,57900,57600,1957
20241209,151800,81309697300,57700,57600,57900,57600,2339
20241209,151700,81174589200,57700,57700,57700,57600,1047
20241209,151600,81114265400,57600,57600,57700,57500,2622
20241209,151500,80963194800,57600,57800,57800,57600,3122
20241209,151400,80783199200,57800,57800,58000,57700,2115
20241209,151300,80660840600,57800,57800,57900,57700,2294
20241209,151200,80528321900,57800,57700,58000,57700,2346
20241209,151100,80392757200,57700,57600,57800,57600,2288
20241209,151000,80260760400,57600,57500,57600,57400,940
20241209,150900,80206694100,57400,57300,57500,57200,3004
20241209,150800,80034523400,57300,57500,57600,57300,4351
20241209,150700,79784447400,57500,57600,57800,57500,4948
20241209,150600,79499618600,57600,57700,57700,57500,3376
20241209,150500,79305153800,57800,57100,57800,57100,4880
20241209,150400,79024700500,57100,57000,57200,56900,1262
20241209,150300,78952728100,56900,57100,57100,56700,7901
20241209,150200,78503101000,57100,57300,57300,57000,2089
20241209,150100,78383602700,57300,57000,57300,56900,7704
20241209,150000,77944342200,57000,57300,57300,56900,5558
20241209,145900,77627283600,57100,57600,57700,57100,5692
20241209,145800,77301068200,57600,57900,57900,57600,3367
20241209,145700,77106801800,57900,57700,57900,57600,4201
20241209,145600,76864435900,57800,57800,57900,57700,1168
20241209,145500,76796938100,57800,57900,57900,57800,1011
20241209,145400,76738489700,57900,57900,58000,57800,1766
20241209,145300,76636300600,57900,58000,58000,57800,1699
20241209,145200,76538011000,58000,58000,58100,57900,1065
20241209,145100,76476235400,58000,57800,58100,57700,1770
20241209,145000,76373918600,57800,58100,58100,57800,1224
20241209,144900,76302978400,58100,58000,58100,57800,5997
20241209,144800,75955535900,57800,57900,58000,57600,2478
20241209,144700,75812245100,57800,57900,57900,57700,2128
20241209,144600,75689254900,57800,58000,58000,57800,2784
20241209,144500,75527954500,58000,57800,58000,57700,3082
20241209,144400,75349740700,57900,58000,58200,57700,8434
20241209,144300,74861040300,58100,58400,58400,58000,3233
20241209,144200,74673105300,58400,58500,58600,58200,5944
20241209,144100,74325749900,58400,58300,58600,58300,5513
20241209,144000,74003522600,58200,58300,58300,58100,3353
20241209,143900,73808397400,58100,58300,58400,58000,6197
20241209,143800,73448014000,58300,58600,58800,58300,8581
20241209,143700,72946190300,58600,58300,58600,58300,5965
20241209,143600,72598118900,58600,58600,58600,58600,0
20241209,143500,72598118900,58600,59100,59100,58600,6170
20241209,143400,72235091900,59100,59400,59400,59100,4890
20241209,143300,71945260100,59400,59400,59500,59100,4122
20241209,143200,71700861500,59400,59500,59700,59200,6094
20241209,143100,71338958400,59500,59800,59800,59400,3349
20241209,143000,71139533300,59700,59600,60000,59600,3618
20241209,142900,70923179500,59600,60000,60100,59500,12056
20241209,142800,70203145600,60100,60200,60200,60000,2053
20241209,142700,70079770700,60100,60200,60300,60000,6344
20241209,142600,69698409900,60100,60300,60300,60100,3817
20241209,142500,69468703400,60400,60300,60400,60100,4211
20241209,142400,69215206800,60200,60900,61000,60100,10503
20241209,142300,68580189800,61000,61000,61100,61000,2723
20241209,142200,68414072200,61100,61200,61200,61000,2313
20241209,142100,68272749300,61100,61100,61200,61100,1944
20241209,142000,68153902500,61200,61400,61400,61200,1896
20241209,141900,68037785900,61400,61400,61500,61400,886
20241209,141800,67983377500,61400,61500,61700,61400,1734
20241209,141700,67876583900,61500,61100,61700,61100,3719
20241209,141600,67648102300,61100,61200,61200,61100,3287
20241209,141500,67447191700,61100,61300,61400,61100,3247
20241209,141400,67248429900,61400,61400,61500,61200,2099
20241209,141300,67119749800,61400,61500,61600,61300,2330
20241209,141200,66976746800,61400,61600,61700,61300,5538
20241209,141100,66636502700,61600,61700,61800,61600,2446
20241209,141000,66485665600,61800,62000,62000,61600,2793
20241209,140900,66313046500,62000,62100,62200,62000,1333
20241209,140800,66230299900,62100,62300,62400,62000,1434
20241209,140700,66141279000,62300,62300,62500,62200,1564
20241209,140600,66043796100,62300,62400,62400,62200,1560
20241209,140500,65946620800,62400,62400,62500,62300,1744
20241209,140400,65837875100,62400,62200,62500,62100,3487
20241209,140300,65620437000,62100,62000,62100,61900,1515
20241209,140200,65526516600,61900,62100,62100,61800,2063
20241209,140100,65398732300,62100,61900,62100,61800,6874
20241209,140000,64972701800,61800,61500,61900,61500,1100
20241209,135900,64904788300,61500,62100,62100,61300,6203
20241209,135800,64523578600,62100,61700,62400,61700,8394
20241209,135700,64002512900,61700,61700,61700,61300,5254
20241209,135600,63679427000,61600,61300,61700,61300,4323
20241209,135500,63413268400,61300,62100,62100,61300,11232
20241209,135400,62719862300,62200,62400,62400,62200,5643
20241209,135300,62368496700,62500,62500,62600,62300,2727
20241209,135200,62198081600,62500,62300,62500,62200,4416
20241209,135100,61922972000,62400,62500,62700,62300,5105
20241209,135000,61603967400,62600,62700,62900,62400,3311
20241209,134900,61396415000,62600,62800,62800,62400,5680
20241209,134800,61041107900,62700,63400,63400,62500,7420
20241209,134700,60574660900,63300,63400,63500,63300,2875
20241209,134600,60392437000,63300,63600,63700,62800,12064
20241209,134500,59630057200,63600,63300,63700,63300,5150
20241209,134400,59302812800,63300,63800,63800,63200,7310
20241209,134300,58839060700,63800,64200,64300,63600,12183
20241209,134200,58060847200,64200,64700,65100,63300,29112
20241209,134100,56185951700,64700,64300,65000,64300,33023
20241209,134000,54047555800,64300,64000,64500,63800,14685
20241209,133900,53106545200,63800,63200,64900,63100,31077
20241209,133800,51112662700,63100,63400,64000,63000,32558
20241209,133700,49040456200,63500,61900,63500,61800,16409
20241209,133600,48011142100,61900,61600,61900,61200,7016
20241209,133500,47579296400,61700,62400,62500,61600,10454
20241209,133400,46930406500,62400,61400,63100,61200,28759
20241209,133300,45142097900,61400,62300,62400,60900,31021
20241209,133200,43237471200,62400,63500,63600,62300,28014
20241209,133100,41477015700,63600,63800,64100,63200,18280
20241209,133000,40313563300,63800,64700,64900,63200,43639
20241209,132900,37521762100,64700,65000,65000,64000,40173
20241209,132800,34924053700,66100,66100,66100,66100,0
20241209,132700,34924053700,66100,64300,66200,64300,36485
20241209,132600,32543311800,64200,63500,64500,62800,66129
20241209,132500,28322875600,63500,61700,63700,61500,37739
20241209,132400,25958816800,61700,61800,62000,60400,22387
20241209,132300,24583805700,62000,60000,62000,59800,19349
20241209,132200,23402868900,60000,60200,60400,59700,7079
20241209,132100,22978241600,60200,60900,61100,59500,18070
20241209,132000,21887858200,60800,58700,61200,58500,35245
20241209,131900,19762013000,58700,58000,59000,57700,14694
20241209,131800,18902658200,58000,57300,58100,57100,5387
20241209,131700,18593049300,57400,56800,58400,56800,17246
20241209,131600,17598107000,56800,56200,56800,56200,2762
20241209,131500,17442357000,56300,56200,56300,56200,120
20241209,131400,17435604400,56300,56300,56300,56200,274
20241209,131300,17420185500,56300,56200,56300,56200,622
20241209,131200,17385227600,56200,56100,56200,56100,501
20241209,131100,17357091700,56100,55900,56200,55900,2137
20241209,131000,17237381700,55800,56000,56000,55800,1007
20241209,130900,17181102400,55900,55900,56000,55800,1075
20241209,130800,17121025600,55900,55900,55900,55800,1665
20241209,130700,17028079900,55900,55900,56000,55800,3092
20241209,130600,16855376900,55800,55900,56000,55800,904
20241209,130500,16804846800,55900,56100,56100,55900,4785
20241209,130400,16536963800,56100,56100,56100,56000,639
20241209,130300,16501171200,56000,56000,56100,56000,1203
20241209,130200,16433796500,56100,56200,56200,56100,2913
20241209,130100,16270370400,56200,56200,56200,56100,1243
20241209,130000,16200625000,56200,56300,56300,56100,484
20241209,125900,16173452900,56300,56200,56300,56100,304
20241209,125800,16156373500,56200,56300,56300,56200,298
20241209,125700,16139625100,56300,56200,56300,56200,229
20241209,125600,16126751300,56200,56200,56300,56100,498
20241209,125500,16098785200,56200,56200,56200,56100,941
20241209,125400,16045918900,56200,56200,56200,56100,390
20241209,125300,16024022200,56200,56100,56200,56100,347
20241209,125200,16004548500,56200,56200,56200,56100,620
20241209,125100,15969719200,56100,56200,56200,56100,1033
20241209,125000,15911745500,56200,56200,56300,56200,1106
20241209,124900,15849586500,56200,56200,56300,56100,789
20241209,124800,15805245600,56200,56200,56200,56100,797
20241209,124700,15760496700,56200,56200,56200,56100,431
20241209,124600,15736296400,56200,56200,56200,56100,505
20241209,124500,15707946500,56200,56200,56200,56100,323
20241209,124400,15689818200,56200,56200,56200,56100,283
20241209,124300,15673928500,56100,56200,56200,56100,518
20241209,124200,15644854800,56100,56100,56200,56100,292
20241209,124100,15628467500,56100,56200,56200,56100,627
20241209,124000,15593281300,56200,56200,56200,56100,238
20241209,123900,15579918000,56100,56200,56200,56100,1601
20241209,123800,15490069100,56200,56200,56200,56100,917
20241209,123700,15438573300,56200,56200,56200,56100,304
20241209,123600,15421507600,56100,56300,56300,56100,601
20241209,123500,15387745000,56300,56300,56300,56200,1733
20241209,123400,15290345000,56200,56400,56400,56200,561
20241209,123300,15258758300,56400,56400,56400,56300,295
20241209,123200,15242136100,56400,56300,56400,56300,320
20241209,123100,15224119100,56300,56400,56400,56300,321
20241209,123000,15206046400,56300,56400,56400,56300,584
20241209,122900,15173155400,56400,56400,56400,56300,311
20241209,122800,15155633100,56400,56300,56400,56300,528
20241209,122700,15125906500,56300,56200,56300,56200,369
20241209,122600,15105154700,56200,56300,56300,56200,442
20241209,122500,15080289200,56300,56300,56300,56200,1284
20241209,122400,15008124000,56200,56300,56400,56200,817
20241209,122300,14962132700,56400,56300,56400,56300,309
20241209,122200,14944733000,56300,56400,56400,56300,622
20241209,122100,14909710100,56300,56300,56400,56300,997
20241209,122000,14853566300,56300,56500,56500,56300,1018
20241209,121900,14796179000,56500,56500,56500,56400,1053
20241209,121800,14736786000,56400,56600,56600,56400,1153
20241209,121700,14671666600,56500,56600,56600,56500,350
20241209,121600,14651877700,56600,56600,56700,56600,404
20241209,121500,14629010700,56600,56600,56600,56500,920
20241209,121400,14576950200,56600,56700,56700,56500,1349
20241209,121300,14500596900,56600,56700,56700,56600,224
20241209,121200,14487915900,56600,56600,56700,56600,239
20241209,121100,14474387200,56500,56600,56700,56500,421
20241209,121000,14450571500,56500,56700,56700,56500,930
20241209,120900,14397873600,56700,56600,56700,56500,388
20241209,120800,14375908500,56600,56400,56600,56400,1673
20241209,120700,14281374900,56400,56500,56500,56400,552
20241209,120600,14250222800,56500,56500,56500,56400,909
20241209,120500,14198886500,56500,56500,56500,56400,660
20241209,120400,14161632100,56500,56400,56500,56300,660
20241209,120300,14124422400,56400,56300,56400,56200,1266
20241209,120200,14053161200,56200,56100,56300,56100,1175
20241209,120100,13987164600,56200,56100,56200,56100,2329
20241209,120000,13856467100,56200,56100,56200,56100,336
20241209,115900,13837605800,56100,56200,56200,56100,477
20241209,115800,13810823300,56200,56200,56200,56100,141
20241209,115700,13802904100,56200,56100,56200,56100,1162
20241209,115600,13737655000,56200,56300,56300,56100,628
20241209,115500,13702364200,56300,56300,56400,56300,418
20241209,115400,13678821400,56300,56300,56300,56200,2086
20241209,115300,13561401300,56300,56200,56400,56100,2013
20241209,115200,13448068800,56200,56300,56300,56100,2544
20241209,115100,13305093500,56400,56400,56400,56300,847
20241209,115000,13257343000,56400,56600,56600,56400,1777
20241209,114900,13157052300,56500,56600,56600,56500,352
20241209,114800,13137139700,56700,56500,56700,56500,323
20241209,114700,13118862800,56600,56400,56700,56400,1293
20241209,114600,13045766300,56500,56500,56500,56300,1033
20241209,114500,12987477300,56500,56800,56800,56300,11699
20241209,114400,12326333500,56800,57100,57100,56700,6159
20241209,114300,11975951800,57100,57100,57100,57000,206
20241209,114200,11964206000,57100,57200,57200,57000,325
20241209,114100,11945675600,57100,57200,57200,57100,481
20241209,114000,11918209500,57200,57100,57200,57100,200
20241209,113900,11906786900,57100,57100,57100,57000,707
20241209,113800,11866434800,57100,57100,57100,57000,762
20241209,113700,11822960600,57100,57000,57100,57000,237
20241209,113600,11809445000,57100,57100,57100,57000,233
20241209,113500,11796152000,57000,57100,57100,57000,464
20241209,113400,11769673700,57000,57100,57100,57000,319
20241209,113300,11751481000,57100,57200,57200,57000,435
20241209,113200,11726660600,57200,57200,57200,57100,748
20241209,113100,11683931000,57200,57200,57200,57100,362
20241209,113000,11663243400,57200,57200,57200,57100,876
20241209,112900,11613163800,57200,57200,57200,57100,321
20241209,112800,11594822100,57200,57100,57200,57100,771
20241209,112700,11550767100,57100,57000,57100,57000,1831
20241209,112600,11446255800,57000,57100,57100,57000,397
20241209,112500,11423622100,57100,57000,57100,57000,453
20241209,112400,11397795100,57000,57100,57100,57000,591
20241209,112300,11364068700,57100,57100,57100,57000,2360
20241209,112200,11229527400,57100,57100,57100,57000,550
20241209,112100,11198147800,57000,57100,57200,57000,1147
20241209,112000,11132676400,57100,57000,57100,57000,907
20241209,111900,11080938900,57000,57100,57100,57000,1135
20241209,111800,11016221200,57000,57100,57200,57000,2067
20241209,111700,10898227700,57200,57100,57200,57100,467
20241209,111600,10871556200,57100,57100,57200,57100,610
20241209,111500,10836723200,57100,57100,57200,57100,1021
20241209,111400,10778414500,57100,57300,57300,57100,3152
20241209,111300,10598377700,57300,57300,57300,57200,966
20241209,111200,10543096600,57400,57500,57500,57200,3550
20241209,111100,10339718200,57400,57500,57500,57400,1366
20241209,111000,10261290000,57500,57500,57500,57400,442
20241209,110900,10235902200,57500,57500,57600,57500,2957
20241209,110800,10065865000,57600,57600,57600,57500,744
20241209,110700,10023054100,57600,57600,57600,57500,530
20241209,110600,9992564700,57600,57500,57600,57500,526
20241209,110500,9962292400,57500,57600,57600,57500,614
20241209,110400,9926969600,57600,57600,57600,57500,338
20241209,110300,9907518600,57500,57600,57700,57500,1296
20241209,110200,9832903600,57700,57600,57700,57600,757
20241209,110100,9789297800,57700,57700,57700,57600,446
20241209,110000,9763606800,57700,57600,57700,57600,515
20241209,105900,9733924800,57700,57700,57700,57600,1435
20241209,105800,9651259000,57600,57800,57800,57600,463
20241209,105700,9624572900,57700,57800,57800,57600,1803
20241209,105600,9520520400,57800,57800,57800,57700,421
20241209,105500,9496221600,57700,57800,57800,57700,796
20241209,105400,9450290800,57800,57700,57800,57700,1344
20241209,105300,9372694900,57800,57900,57900,57700,1909
20241209,105200,9262391700,57900,57800,57900,57800,1734
20241209,105100,9162162800,57900,57800,57900,57800,627
20241209,105000,9125904400,57800,57900,57900,57800,1484
20241209,104900,9040100100,57900,58000,58000,57800,296
20241209,104800,9022977000,58000,57900,58000,57900,526
20241209,104700,8992517900,57900,58000,58000,57900,206
20241209,104600,8980588400,57900,58000,58000,57900,383
20241209,104500,8958411300,57900,57900,58000,57900,809
20241209,104400,8911570100,57900,58000,58000,57900,471
20241209,104300,8884291600,58000,57900,58000,57900,856
20241209,104200,8834728000,58000,57900,58000,57900,494
20241209,104100,8806110500,57900,57900,58000,57900,375
20241209,104000,8784397200,57900,58000,58000,57900,451
20241209,103900,8758277200,57900,58000,58000,57900,779
20241209,103800,8713167900,58000,57900,58000,57900,473
20241209,103700,8685776300,57900,58100,58100,57900,1534
20241209,103600,8596849200,58100,58100,58100,58000,781
20241209,103500,8551541400,58200,58100,58200,58100,911
20241209,103400,8498611300,58100,58200,58200,58000,1052
20241209,103300,8437544700,58100,58200,58200,58100,454
20241209,103200,8411161400,58200,58000,58200,58000,685
20241209,103100,8371382800,58000,58000,58000,58000,583
20241209,103000,8337568800,58000,58000,58000,57900,1042
20241209,102900,8277159900,58000,58000,58100,57900,1192
20241209,102800,8208036700,58000,58100,58100,58000,361
20241209,102700,8187092800,58100,58100,58100,58000,1352
20241209,102600,8108590300,58100,58300,58300,58100,1585
20241209,102500,8016391000,58300,58400,58400,58200,1775
20241209,102400,7912906700,58400,58200,58400,58100,1034
20241209,102300,7852695600,58200,58200,58300,58100,2045
20241209,102200,7733692600,58200,58100,58300,58100,1009
20241209,102100,7674985800,58100,58000,58200,57900,1139
20241209,102000,7608929500,57900,57900,58000,57800,1457
20241209,101900,7524605700,57900,58000,58000,57900,2142
20241209,101800,7400558600,57900,58200,58200,57900,9566
20241209,101700,6845333500,58200,58400,58400,58100,6682
20241209,101600,6456198000,58300,58400,58500,58300,1349
20241209,101500,6377443000,58400,58500,58500,58400,529
20241209,101400,6346542600,58500,58500,58500,58400,214
20241209,101300,6334043000,58400,58600,58600,58400,3562
20241209,101200,6125748100,58500,58700,58700,58500,2481
20241209,101100,5980326700,58800,58800,58800,58700,182
20241209,101000,5969635700,58800,58700,58800,58600,858
20241209,100900,5919278900,58700,58600,58700,58600,324
20241209,100800,5900267200,58600,58600,58700,58600,268
20241209,100700,5884557500,58700,58700,58700,58600,740
20241209,100600,5841173400,58700,58700,58700,58600,1029
20241209,100500,5780858500,58700,58700,58800,58700,381
20241209,100400,5758477600,58700,58700,58800,58700,1140
20241209,100300,5691509000,58700,58800,58800,58700,359
20241209,100200,5670433400,58800,58800,58800,58700,307
20241209,100100,5652398200,58800,58800,58800,58700,389
20241209,100000,5629538000,58800,58700,58800,58700,175
20241209,095900,5619263400,58800,58700,58800,58700,371
20241209,095800,5597466600,58700,58800,58900,58700,1480
20241209,095700,5510434000,58800,58700,58800,58700,212
20241209,095600,5497985100,58700,58800,58800,58700,292
20241209,095500,5480831100,58800,58800,58800,58700,532
20241209,095400,5449597500,58700,58700,58800,58700,398
20241209,095300,5426227000,58700,58800,58900,58700,1321
20241209,095200,5348549200,58800,59000,59000,58700,953
20241209,095100,5292473200,59000,59000,59000,58900,756
20241209,095000,5247890600,59000,59000,59000,58900,955
20241209,094900,5191562500,59000,58900,59000,58800,724
20241209,094800,5148925300,58900,58900,58900,58800,254
20241209,094700,5133977200,58800,58700,58800,58700,475
20241209,094600,5106058000,58800,58600,58800,58600,832
20241209,094500,5057231700,58600,58600,58600,58600,481
20241209,094400,5029045100,58600,58600,58600,58400,289
20241209,094300,5012130000,58500,58600,58700,58400,3759
20241209,094200,4792048100,58600,58600,58700,58600,2522
20241209,094100,4644210600,58600,58500,58600,58500,443
20241209,094000,4618280200,58500,58400,58500,58300,3826
20241209,093900,4394921600,58400,58400,58400,58300,1195
20241209,093800,4325181800,58400,58500,58500,58400,2059
20241209,093700,4204911800,58500,58500,58500,58400,1172
20241209,093600,4136393700,58500,58500,58500,58400,740
20241209,093500,4093108100,58600,58600,58600,58400,1329
20241209,093400,4015352300,58600,58500,58600,58500,654
20241209,093300,3977082600,58500,58600,58600,58500,753
20241209,093200,3932997300,58600,58600,58700,58500,2125
20241209,093100,3808490300,58600,58500,58600,58400,1853
20241209,093000,3700107700,58500,58600,58700,58500,1071
20241209,092900,3637393000,58600,58600,58700,58600,576
20241209,092800,3603630500,58600,58600,58700,58600,753
20241209,092700,3559495000,58600,58600,58700,58500,3498
20241209,092600,3354727900,58600,58700,58700,58600,1969
20241209,092500,3239340300,58600,58800,58900,58600,3879
20241209,092400,3011627100,58800,59100,59100,58800,7668
20241209,092300,2559635500,59000,59000,59200,59000,665
20241209,092200,2520334400,59000,59300,59300,59000,3686
20241209,092100,2302524300,59300,59300,59400,59200,1691
20241209,092000,2202247200,59300,59500,59500,59300,951
20241209,091900,2145748200,59500,59400,59500,59300,800
20241209,091800,2098268600,59400,59400,59400,59300,809
20241209,091700,2050294000,59400,59400,59500,59400,1199
20241209,091600,1979050700,59500,59700,59700,59400,2665
20241209,091500,1820342700,59700,59700,59800,59600,566
20241209,091400,1786565300,59600,59600,59800,59500,999
20241209,091300,1727012000,59500,59700,59700,59500,1890
20241209,091200,1614289600,59600,59500,59700,59500,1679
20241209,091100,1514211800,59500,59500,59500,59400,945
20241209,091000,1458005300,59400,59400,59400,59300,833
20241209,090900,1408541200,59400,59600,59600,59400,1270
20241209,090800,1333005500,59500,59500,59600,59400,907
20241209,090700,1279023600,59400,59200,59500,59100,1696
20241209,090600,1178391800,59200,59400,59400,59000,2842
20241209,090500,1010233300,59300,59300,59500,59300,1497
20241209,090400,921333100,59400,59300,59400,59200,2213
20241209,090300,790168500,59400,59600,59600,59100,4145
20241209,090200,544117900,59600,59600,59700,59500,1818
20241209,090100,435830500,59600,60000,60000,59500,2341
20241209,090000,295876600,60000,60200,60500,59900,4872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215000 82359219800 57400 57400 57400 57400 16316
3 20241209 214900 82359219800 57400 57400 57400 57400 0
4 20241209 214800 82359219800 57400 57400 57400 57400 0
5 20241209 214700 82359219800 57400 57400 57400 57400 0
6 20241209 214600 82359219800 57400 57400 57400 57400 0
7 20241209 214500 82359219800 57400 57400 57400 57400 0
8 20241209 214400 82359219800 57400 57400 57400 57400 0
9 20241209 214300 82359219800 57400 57400 57400 57400 0
10 20241209 214200 82359219800 57400 57400 57400 57400 0
11 20241209 214100 82359219800 57400 57400 57400 57400 0
12 20241209 214000 82359219800 57400 57400 57400 57400 0
13 20241209 213900 82359219800 57400 57400 57400 57400 0
14 20241209 213800 82359219800 57400 57400 57400 57400 0
15 20241209 213700 82359219800 57400 57400 57400 57400 0
16 20241209 213600 82359219800 57400 57400 57400 57400 0
17 20241209 213500 82359219800 57400 57400 57400 57400 0
18 20241209 213400 82359219800 57400 57400 57400 57400 0
19 20241209 213300 82359219800 57400 57400 57400 57400 0
20 20241209 213200 82359219800 57400 57400 57400 57400 0
21 20241209 213100 82359219800 57400 57400 57400 57400 0
22 20241209 213000 82359219800 57400 57400 57400 57400 0
23 20241209 212900 82359219800 57400 57400 57400 57400 0
24 20241209 212800 82359219800 57400 57400 57400 57400 0
25 20241209 212700 82359219800 57400 57400 57400 57400 0
26 20241209 212600 82359219800 57400 57400 57400 57400 0
27 20241209 212500 82359219800 57400 57400 57400 57400 0
28 20241209 212400 82359219800 57400 57400 57400 57400 0
29 20241209 212300 82359219800 57400 57400 57400 57400 0
30 20241209 212200 82359219800 57400 57400 57400 57400 0
31 20241209 212100 82359219800 57400 57400 57400 57400 0
32 20241209 212000 82359219800 57400 57400 57400 57400 16316
33 20241209 211900 82359219800 57400 57400 57400 57400 0
34 20241209 211800 82359219800 57400 57400 57400 57400 0
35 20241209 211700 82359219800 57400 57400 57400 57400 0
36 20241209 211600 82359219800 57400 57400 57400 57400 0
37 20241209 211500 82359219800 57400 57400 57400 57400 0
38 20241209 211400 82359219800 57400 57400 57400 57400 0
39 20241209 211300 82359219800 57400 57400 57400 57400 0
40 20241209 211200 82359219800 57400 57400 57400 57400 0
41 20241209 211100 82359219800 57400 57400 57400 57400 0
42 20241209 211000 82359219800 57400 57400 57400 57400 0
43 20241209 210900 82359219800 57400 57400 57400 57400 0
44 20241209 210800 82359219800 57400 57400 57400 57400 0
45 20241209 210700 82359219800 57400 57400 57400 57400 0
46 20241209 210600 82359219800 57400 57400 57400 57400 0
47 20241209 210500 82359219800 57400 57400 57400 57400 0
48 20241209 210400 82359219800 57400 57400 57400 57400 0
49 20241209 210300 82359219800 57400 57400 57400 57400 0
50 20241209 210200 82359219800 57400 57400 57400 57400 0
51 20241209 210100 82359219800 57400 57400 57400 57400 0
52 20241209 210000 82359219800 57400 57400 57400 57400 0
53 20241209 205900 82359219800 57400 57400 57400 57400 0
54 20241209 205800 82359219800 57400 57400 57400 57400 0
55 20241209 205700 82359219800 57400 57400 57400 57400 0
56 20241209 205600 82359219800 57400 57400 57400 57400 0
57 20241209 205500 82359219800 57400 57400 57400 57400 0
58 20241209 205400 82359219800 57400 57400 57400 57400 0
59 20241209 205300 82359219800 57400 57400 57400 57400 0
60 20241209 205200 82359219800 57400 57400 57400 57400 0
61 20241209 205100 82359219800 57400 57400 57400 57400 0
62 20241209 205000 82359219800 57400 57400 57400 57400 16316
63 20241209 204900 82359219800 57400 57400 57400 57400 0
64 20241209 204800 82359219800 57400 57400 57400 57400 0
65 20241209 204700 82359219800 57400 57400 57400 57400 0
66 20241209 204600 82359219800 57400 57400 57400 57400 0
67 20241209 204500 82359219800 57400 57400 57400 57400 0
68 20241209 204400 82359219800 57400 57400 57400 57400 0
69 20241209 204300 82359219800 57400 57400 57400 57400 0
70 20241209 204200 82359219800 57400 57400 57400 57400 0
71 20241209 204100 82359219800 57400 57400 57400 57400 0
72 20241209 204000 82359219800 57400 57400 57400 57400 0
73 20241209 203900 82359219800 57400 57400 57400 57400 0
74 20241209 203800 82359219800 57400 57400 57400 57400 0
75 20241209 203700 82359219800 57400 57400 57400 57400 0
76 20241209 203600 82359219800 57400 57400 57400 57400 0
77 20241209 203500 82359219800 57400 57400 57400 57400 0
78 20241209 203400 82359219800 57400 57400 57400 57400 0
79 20241209 203300 82359219800 57400 57400 57400 57400 0
80 20241209 203200 82359219800 57400 57400 57400 57400 0
81 20241209 203100 82359219800 57400 57400 57400 57400 0
82 20241209 203000 82359219800 57400 57400 57400 57400 0
83 20241209 202900 82359219800 57400 57400 57400 57400 0
84 20241209 202800 82359219800 57400 57400 57400 57400 0
85 20241209 202700 82359219800 57400 57400 57400 57400 0
86 20241209 202600 82359219800 57400 57400 57400 57400 0
87 20241209 202500 82359219800 57400 57400 57400 57400 0
88 20241209 202400 82359219800 57400 57400 57400 57400 0
89 20241209 202300 82359219800 57400 57400 57400 57400 0
90 20241209 202200 82359219800 57400 57400 57400 57400 0
91 20241209 202100 82359219800 57400 57400 57400 57400 0
92 20241209 202000 82359219800 57400 57400 57400 57400 16316
93 20241209 201900 82359219800 57400 57400 57400 57400 0
94 20241209 201800 82359219800 57400 57400 57400 57400 0
95 20241209 201700 82359219800 57400 57400 57400 57400 0
96 20241209 201600 82359219800 57400 57400 57400 57400 0
97 20241209 201500 82359219800 57400 57400 57400 57400 0
98 20241209 201400 82359219800 57400 57400 57400 57400 0
99 20241209 201300 82359219800 57400 57400 57400 57400 0
100 20241209 201200 82359219800 57400 57400 57400 57400 0
101 20241209 201100 82359219800 57400 57400 57400 57400 0
102 20241209 201000 82359219800 57400 57400 57400 57400 0
103 20241209 200900 82359219800 57400 57400 57400 57400 0
104 20241209 200800 82359219800 57400 57400 57400 57400 0
105 20241209 200700 82359219800 57400 57400 57400 57400 0
106 20241209 200600 82359219800 57400 57400 57400 57400 0
107 20241209 200500 82359219800 57400 57400 57400 57400 0
108 20241209 200400 82359219800 57400 57400 57400 57400 0
109 20241209 200300 82359219800 57400 57400 57400 57400 0
110 20241209 200200 82359219800 57400 57400 57400 57400 0
111 20241209 200100 82359219800 57400 57400 57400 57400 0
112 20241209 200000 82359219800 57400 57400 57400 57400 0
113 20241209 195900 82359219800 57400 57400 57400 57400 0
114 20241209 195800 82359219800 57400 57400 57400 57400 0
115 20241209 195700 82359219800 57400 57400 57400 57400 0
116 20241209 195600 82359219800 57400 57400 57400 57400 0
117 20241209 195500 82359219800 57400 57400 57400 57400 0
118 20241209 195400 82359219800 57400 57400 57400 57400 0
119 20241209 195300 82359219800 57400 57400 57400 57400 0
120 20241209 195200 82359219800 57400 57400 57400 57400 0
121 20241209 195100 82359219800 57400 57400 57400 57400 0
122 20241209 195000 82359219800 57400 57400 57400 57400 16316
123 20241209 194900 82359219800 57400 57400 57400 57400 0
124 20241209 194800 82359219800 57400 57400 57400 57400 0
125 20241209 194700 82359219800 57400 57400 57400 57400 0
126 20241209 194600 82359219800 57400 57400 57400 57400 0
127 20241209 194500 82359219800 57400 57400 57400 57400 0
128 20241209 194400 82359219800 57400 57400 57400 57400 0
129 20241209 194300 82359219800 57400 57400 57400 57400 0
130 20241209 194200 82359219800 57400 57400 57400 57400 0
131 20241209 194100 82359219800 57400 57400 57400 57400 0
132 20241209 194000 82359219800 57400 57400 57400 57400 0
133 20241209 193900 82359219800 57400 57400 57400 57400 0
134 20241209 193800 82359219800 57400 57400 57400 57400 0
135 20241209 193700 82359219800 57400 57400 57400 57400 0
136 20241209 193600 82359219800 57400 57400 57400 57400 0
137 20241209 193500 82359219800 57400 57400 57400 57400 0
138 20241209 193400 82359219800 57400 57400 57400 57400 0
139 20241209 193300 82359219800 57400 57400 57400 57400 0
140 20241209 193200 82359219800 57400 57400 57400 57400 0
141 20241209 193100 82359219800 57400 57400 57400 57400 0
142 20241209 193000 82359219800 57400 57400 57400 57400 0
143 20241209 192900 82359219800 57400 57400 57400 57400 0
144 20241209 192800 82359219800 57400 57400 57400 57400 0
145 20241209 192700 82359219800 57400 57400 57400 57400 0
146 20241209 192600 82359219800 57400 57400 57400 57400 0
147 20241209 192500 82359219800 57400 57400 57400 57400 0
148 20241209 192400 82359219800 57400 57400 57400 57400 0
149 20241209 192300 82359219800 57400 57400 57400 57400 0
150 20241209 192200 82359219800 57400 57400 57400 57400 0
151 20241209 192100 82359219800 57400 57400 57400 57400 0
152 20241209 192000 82359219800 57400 57400 57400 57400 16316
153 20241209 191900 82359219800 57400 57400 57400 57400 0
154 20241209 191800 82359219800 57400 57400 57400 57400 0
155 20241209 191700 82359219800 57400 57400 57400 57400 0
156 20241209 191600 82359219800 57400 57400 57400 57400 0
157 20241209 191500 82359219800 57400 57400 57400 57400 0
158 20241209 191400 82359219800 57400 57400 57400 57400 0
159 20241209 191300 82359219800 57400 57400 57400 57400 0
160 20241209 191200 82359219800 57400 57400 57400 57400 0
161 20241209 191100 82359219800 57400 57400 57400 57400 0
162 20241209 191000 82359219800 57400 57400 57400 57400 0
163 20241209 190900 82359219800 57400 57400 57400 57400 0
164 20241209 190800 82359219800 57400 57400 57400 57400 0
165 20241209 190700 82359219800 57400 57400 57400 57400 0
166 20241209 190600 82359219800 57400 57400 57400 57400 0
167 20241209 190500 82359219800 57400 57400 57400 57400 0
168 20241209 190400 82359219800 57400 57400 57400 57400 0
169 20241209 190300 82359219800 57400 57400 57400 57400 0
170 20241209 190200 82359219800 57400 57400 57400 57400 0
171 20241209 190100 82359219800 57400 57400 57400 57400 0
172 20241209 190000 82359219800 57400 57400 57400 57400 0
173 20241209 185900 82359219800 57400 57400 57400 57400 0
174 20241209 185800 82359219800 57400 57400 57400 57400 0
175 20241209 185700 82359219800 57400 57400 57400 57400 0
176 20241209 185600 82359219800 57400 57400 57400 57400 0
177 20241209 185500 82359219800 57400 57400 57400 57400 0
178 20241209 185400 82359219800 57400 57400 57400 57400 0
179 20241209 185300 82359219800 57400 57400 57400 57400 0
180 20241209 185200 82359219800 57400 57400 57400 57400 0
181 20241209 185100 82359219800 57400 57400 57400 57400 0
182 20241209 185000 82359219800 57400 57400 57400 57400 16316
183 20241209 184900 82359219800 57400 57400 57400 57400 0
184 20241209 184800 82359219800 57400 57400 57400 57400 0
185 20241209 184700 82359219800 57400 57400 57400 57400 0
186 20241209 184600 82359219800 57400 57400 57400 57400 0
187 20241209 184500 82359219800 57400 57400 57400 57400 0
188 20241209 184400 82359219800 57400 57400 57400 57400 0
189 20241209 184300 82359219800 57400 57400 57400 57400 0
190 20241209 184200 82359219800 57400 57400 57400 57400 0
191 20241209 184100 82359219800 57400 57400 57400 57400 0
192 20241209 184000 82359219800 57400 57400 57400 57400 0
193 20241209 183900 82359219800 57400 57400 57400 57400 0
194 20241209 183800 82359219800 57400 57400 57400 57400 0
195 20241209 183700 82359219800 57400 57400 57400 57400 0
196 20241209 183600 82359219800 57400 57400 57400 57400 0
197 20241209 183500 82359219800 57400 57400 57400 57400 0
198 20241209 183400 82359219800 57400 57400 57400 57400 0
199 20241209 183300 82359219800 57400 57400 57400 57400 0
200 20241209 183200 82359219800 57400 57400 57400 57400 0
201 20241209 183100 82359219800 57400 57400 57400 57400 0
202 20241209 183000 82359219800 57400 57400 57400 57400 0
203 20241209 182900 82359219800 57400 57400 57400 57400 0
204 20241209 182800 82359219800 57400 57400 57400 57400 0
205 20241209 182700 82359219800 57400 57400 57400 57400 0
206 20241209 182600 82359219800 57400 57400 57400 57400 0
207 20241209 182500 82359219800 57400 57400 57400 57400 0
208 20241209 182400 82359219800 57400 57400 57400 57400 0
209 20241209 182300 82359219800 57400 57400 57400 57400 0
210 20241209 182200 82359219800 57400 57400 57400 57400 0
211 20241209 182100 82359219800 57400 57400 57400 57400 0
212 20241209 182000 82359219800 57400 57400 57400 57400 16316
213 20241209 181900 82359219800 57400 57400 57400 57400 0
214 20241209 181800 82359219800 57400 57400 57400 57400 0
215 20241209 181700 82359219800 57400 57400 57400 57400 0
216 20241209 181600 82359219800 57400 57400 57400 57400 0
217 20241209 181500 82359219800 57400 57400 57400 57400 0
218 20241209 181400 82359219800 57400 57400 57400 57400 0
219 20241209 181300 82359219800 57400 57400 57400 57400 0
220 20241209 181200 82359219800 57400 57400 57400 57400 0
221 20241209 181100 82359219800 57400 57400 57400 57400 0
222 20241209 181000 82359219800 57400 57400 57400 57400 0
223 20241209 180900 82359219800 57400 57400 57400 57400 0
224 20241209 180800 82359219800 57400 57400 57400 57400 0
225 20241209 180700 82359219800 57400 57400 57400 57400 0
226 20241209 180600 82359219800 57400 57400 57400 57400 0
227 20241209 180500 82359219800 57400 57400 57400 57400 0
228 20241209 180400 82359219800 57400 57400 57400 57400 0
229 20241209 180300 82359219800 57400 57400 57400 57400 0
230 20241209 180200 82359219800 57400 57400 57400 57400 0
231 20241209 180100 82359219800 57400 57400 57400 57400 0
232 20241209 180000 82359219800 57400 57400 57400 57400 0
233 20241209 175900 82359219800 57400 57400 57400 57400 0
234 20241209 175800 82359219800 57400 57400 57400 57400 0
235 20241209 175700 82359219800 57400 57400 57400 57400 0
236 20241209 175600 82359219800 57400 57400 57400 57400 0
237 20241209 175500 82359219800 57400 57400 57400 57400 0
238 20241209 175400 82359219800 57400 57400 57400 57400 0
239 20241209 175300 82359219800 57400 57400 57400 57400 0
240 20241209 175200 82359219800 57400 57400 57400 57400 0
241 20241209 175100 82359219800 57400 57400 57400 57400 0
242 20241209 175000 82359219800 57400 57400 57400 57400 16316
243 20241209 174900 82359219800 57400 57400 57400 57400 0
244 20241209 174800 82359219800 57400 57400 57400 57400 0
245 20241209 174700 82359219800 57400 57400 57400 57400 0
246 20241209 174600 82359219800 57400 57400 57400 57400 0
247 20241209 174500 82359219800 57400 57400 57400 57400 0
248 20241209 174400 82359219800 57400 57400 57400 57400 0
249 20241209 174300 82359219800 57400 57400 57400 57400 0
250 20241209 174200 82359219800 57400 57400 57400 57400 0
251 20241209 174100 82359219800 57400 57400 57400 57400 0
252 20241209 174000 82359219800 57400 57400 57400 57400 0
253 20241209 173900 82359219800 57400 57400 57400 57400 0
254 20241209 173800 82359219800 57400 57400 57400 57400 0
255 20241209 173700 82359219800 57400 57400 57400 57400 0
256 20241209 173600 82359219800 57400 57400 57400 57400 0
257 20241209 173500 82359219800 57400 57400 57400 57400 0
258 20241209 173400 82359219800 57400 57400 57400 57400 0
259 20241209 173300 82359219800 57400 57400 57400 57400 0
260 20241209 173200 82359219800 57400 57400 57400 57400 0
261 20241209 173100 82359219800 57400 57400 57400 57400 0
262 20241209 173000 82359219800 57400 57400 57400 57400 0
263 20241209 172900 82359219800 57400 57400 57400 57400 0
264 20241209 172800 82359219800 57400 57400 57400 57400 0
265 20241209 172700 82359219800 57400 57400 57400 57400 0
266 20241209 172600 82359219800 57400 57400 57400 57400 0
267 20241209 172500 82359219800 57400 57400 57400 57400 0
268 20241209 172400 82359219800 57400 57400 57400 57400 0
269 20241209 172300 82359219800 57400 57400 57400 57400 0
270 20241209 172200 82359219800 57400 57400 57400 57400 0
271 20241209 172100 82359219800 57400 57400 57400 57400 0
272 20241209 172000 82359219800 57400 57400 57400 57400 16316
273 20241209 171900 82359219800 57400 57400 57400 57400 0
274 20241209 171800 82359219800 57400 57400 57400 57400 0
275 20241209 171700 82359219800 57400 57400 57400 57400 0
276 20241209 171600 82359219800 57400 57400 57400 57400 0
277 20241209 171500 82359219800 57400 57400 57400 57400 0
278 20241209 171400 82359219800 57400 57400 57400 57400 0
279 20241209 171300 82359219800 57400 57400 57400 57400 0
280 20241209 171200 82359219800 57400 57400 57400 57400 0
281 20241209 171100 82359219800 57400 57400 57400 57400 0
282 20241209 171000 82359219800 57400 57400 57400 57400 0
283 20241209 170900 82359219800 57400 57400 57400 57400 0
284 20241209 170800 82359219800 57400 57400 57400 57400 0
285 20241209 170700 82359219800 57400 57400 57400 57400 0
286 20241209 170600 82359219800 57400 57400 57400 57400 0
287 20241209 170500 82359219800 57400 57400 57400 57400 0
288 20241209 170400 82359219800 57400 57400 57400 57400 0
289 20241209 170300 82359219800 57400 57400 57400 57400 0
290 20241209 170200 82359219800 57400 57400 57400 57400 0
291 20241209 170100 82359219800 57400 57400 57400 57400 0
292 20241209 170000 82359219800 57400 57400 57400 57400 0
293 20241209 165900 82359219800 57400 57400 57400 57400 0
294 20241209 165800 82359219800 57400 57400 57400 57400 0
295 20241209 165700 82359219800 57400 57400 57400 57400 0
296 20241209 165600 82359219800 57400 57400 57400 57400 0
297 20241209 165500 82359219800 57400 57400 57400 57400 0
298 20241209 165400 82359219800 57400 57400 57400 57400 0
299 20241209 165300 82359219800 57400 57400 57400 57400 0
300 20241209 165200 82359219800 57400 57400 57400 57400 0
301 20241209 165100 82359219800 57400 57400 57400 57400 0
302 20241209 165000 82359219800 57400 57400 57400 57400 16316
303 20241209 164900 82359219800 57400 57400 57400 57400 0
304 20241209 164800 82359219800 57400 57400 57400 57400 0
305 20241209 164700 82359219800 57400 57400 57400 57400 0
306 20241209 164600 82359219800 57400 57400 57400 57400 0
307 20241209 164500 82359219800 57400 57400 57400 57400 0
308 20241209 164400 82359219800 57400 57400 57400 57400 0
309 20241209 164300 82359219800 57400 57400 57400 57400 0
310 20241209 164200 82359219800 57400 57400 57400 57400 0
311 20241209 164100 82359219800 57400 57400 57400 57400 0
312 20241209 164000 82359219800 57400 57400 57400 57400 0
313 20241209 163900 82359219800 57400 57400 57400 57400 0
314 20241209 163800 82359219800 57400 57400 57400 57400 0
315 20241209 163700 82359219800 57400 57400 57400 57400 0
316 20241209 163600 82359219800 57400 57400 57400 57400 0
317 20241209 163500 82359219800 57400 57400 57400 57400 0
318 20241209 163400 82359219800 57400 57400 57400 57400 0
319 20241209 163300 82359219800 57400 57400 57400 57400 0
320 20241209 163200 82359219800 57400 57400 57400 57400 0
321 20241209 163100 82359219800 57400 57400 57400 57400 0
322 20241209 163000 82359219800 57400 57400 57400 57400 0
323 20241209 162900 82359219800 57400 57400 57400 57400 0
324 20241209 162800 82359219800 57400 57400 57400 57400 0
325 20241209 162700 82359219800 57400 57400 57400 57400 0
326 20241209 162600 82359219800 57400 57400 57400 57400 0
327 20241209 162500 82359219800 57400 57400 57400 57400 0
328 20241209 162400 82359219800 57400 57400 57400 57400 0
329 20241209 162300 82359219800 57400 57400 57400 57400 0
330 20241209 162200 82359219800 57400 57400 57400 57400 0
331 20241209 162100 82359219800 57400 57400 57400 57400 0
332 20241209 162000 82359219800 57400 57400 57400 57400 16316
333 20241209 161900 82359219800 57400 57400 57400 57400 0
334 20241209 161800 82359219800 57400 57400 57400 57400 0
335 20241209 161700 82359219800 57400 57400 57400 57400 0
336 20241209 161600 82359219800 57400 57400 57400 57400 0
337 20241209 161500 82359219800 57400 57400 57400 57400 0
338 20241209 161400 82359219800 57400 57400 57400 57400 0
339 20241209 161300 82359219800 57400 57400 57400 57400 0
340 20241209 161200 82359219800 57400 57400 57400 57400 0
341 20241209 161100 82359219800 57400 57400 57400 57400 0
342 20241209 161000 82359219800 57400 57400 57400 57400 0
343 20241209 160900 82359219800 57400 57400 57400 57400 0
344 20241209 160800 82359219800 57400 57400 57400 57400 0
345 20241209 160700 82359219800 57400 57400 57400 57400 0
346 20241209 160600 82359219800 57400 57400 57400 57400 0
347 20241209 160500 82359219800 57400 57400 57400 57400 0
348 20241209 160400 82359219800 57400 57400 57400 57400 0
349 20241209 160300 82359219800 57400 57400 57400 57400 0
350 20241209 160200 82359219800 57400 57400 57400 57400 0
351 20241209 160100 82359219800 57400 57400 57400 57400 0
352 20241209 160000 82359219800 57400 57400 57400 57400 0
353 20241209 155900 82359219800 57400 57400 57400 57400 0
354 20241209 155800 82359219800 57400 57400 57400 57400 0
355 20241209 155700 82359219800 57400 57400 57400 57400 0
356 20241209 155600 82359219800 57400 57400 57400 57400 0
357 20241209 155500 82359219800 57400 57400 57400 57400 0
358 20241209 155400 82359219800 57400 57400 57400 57400 0
359 20241209 155300 82359219800 57400 57400 57400 57400 0
360 20241209 155200 82359219800 57400 57400 57400 57400 0
361 20241209 155100 82359219800 57400 57400 57400 57400 0
362 20241209 155000 82359219800 57400 57400 57400 57400 16316
363 20241209 154900 82359219800 57400 57400 57400 57400 0
364 20241209 154800 82359219800 57400 57400 57400 57400 0
365 20241209 154700 82359219800 57400 57400 57400 57400 0
366 20241209 154600 82359219800 57400 57400 57400 57400 0
367 20241209 154500 82359219800 57400 57400 57400 57400 0
368 20241209 154400 82359219800 57400 57400 57400 57400 0
369 20241209 154300 82359219800 57400 57400 57400 57400 0
370 20241209 154200 82359219800 57400 57400 57400 57400 0
371 20241209 154100 82359219800 57400 57400 57400 57400 0
372 20241209 154000 82359219800 57400 57400 57400 57400 0
373 20241209 153900 82359219800 57400 57400 57400 57400 0
374 20241209 153800 82359219800 57400 57400 57400 57400 0
375 20241209 153700 82359219800 57400 57400 57400 57400 0
376 20241209 153600 82359219800 57400 57400 57400 57400 0
377 20241209 153500 82359219800 57400 57400 57400 57400 0
378 20241209 153400 82359219800 57400 57400 57400 57400 0
379 20241209 153300 82359219800 57400 57400 57400 57400 0
380 20241209 153200 82359219800 57400 57400 57400 57400 0
381 20241209 153100 82359219800 57400 57400 57400 57400 0
382 20241209 153000 82359219800 57400 57400 57400 57400 16316
383 20241209 152900 81422681400 57700 57700 57700 57700 0
384 20241209 152800 81422681400 57700 57700 57700 57700 0
385 20241209 152700 81422681400 57700 57700 57700 57700 0
386 20241209 152600 81422681400 57700 57700 57700 57700 0
387 20241209 152500 81422681400 57700 57700 57700 57700 0
388 20241209 152400 81422681400 57700 57700 57700 57700 0
389 20241209 152300 81422681400 57700 57700 57700 57700 0
390 20241209 152200 81422681400 57700 57700 57700 57700 0
391 20241209 152100 81422681400 57700 57700 57700 57700 0
392 20241209 152000 81422681400 57700 57700 57700 57700 0
393 20241209 151900 81422681400 57700 57600 57900 57600 1957
394 20241209 151800 81309697300 57700 57600 57900 57600 2339
395 20241209 151700 81174589200 57700 57700 57700 57600 1047
396 20241209 151600 81114265400 57600 57600 57700 57500 2622
397 20241209 151500 80963194800 57600 57800 57800 57600 3122
398 20241209 151400 80783199200 57800 57800 58000 57700 2115
399 20241209 151300 80660840600 57800 57800 57900 57700 2294
400 20241209 151200 80528321900 57800 57700 58000 57700 2346
401 20241209 151100 80392757200 57700 57600 57800 57600 2288
402 20241209 151000 80260760400 57600 57500 57600 57400 940
403 20241209 150900 80206694100 57400 57300 57500 57200 3004
404 20241209 150800 80034523400 57300 57500 57600 57300 4351
405 20241209 150700 79784447400 57500 57600 57800 57500 4948
406 20241209 150600 79499618600 57600 57700 57700 57500 3376
407 20241209 150500 79305153800 57800 57100 57800 57100 4880
408 20241209 150400 79024700500 57100 57000 57200 56900 1262
409 20241209 150300 78952728100 56900 57100 57100 56700 7901
410 20241209 150200 78503101000 57100 57300 57300 57000 2089
411 20241209 150100 78383602700 57300 57000 57300 56900 7704
412 20241209 150000 77944342200 57000 57300 57300 56900 5558
413 20241209 145900 77627283600 57100 57600 57700 57100 5692
414 20241209 145800 77301068200 57600 57900 57900 57600 3367
415 20241209 145700 77106801800 57900 57700 57900 57600 4201
416 20241209 145600 76864435900 57800 57800 57900 57700 1168
417 20241209 145500 76796938100 57800 57900 57900 57800 1011
418 20241209 145400 76738489700 57900 57900 58000 57800 1766
419 20241209 145300 76636300600 57900 58000 58000 57800 1699
420 20241209 145200 76538011000 58000 58000 58100 57900 1065
421 20241209 145100 76476235400 58000 57800 58100 57700 1770
422 20241209 145000 76373918600 57800 58100 58100 57800 1224
423 20241209 144900 76302978400 58100 58000 58100 57800 5997
424 20241209 144800 75955535900 57800 57900 58000 57600 2478
425 20241209 144700 75812245100 57800 57900 57900 57700 2128
426 20241209 144600 75689254900 57800 58000 58000 57800 2784
427 20241209 144500 75527954500 58000 57800 58000 57700 3082
428 20241209 144400 75349740700 57900 58000 58200 57700 8434
429 20241209 144300 74861040300 58100 58400 58400 58000 3233
430 20241209 144200 74673105300 58400 58500 58600 58200 5944
431 20241209 144100 74325749900 58400 58300 58600 58300 5513
432 20241209 144000 74003522600 58200 58300 58300 58100 3353
433 20241209 143900 73808397400 58100 58300 58400 58000 6197
434 20241209 143800 73448014000 58300 58600 58800 58300 8581
435 20241209 143700 72946190300 58600 58300 58600 58300 5965
436 20241209 143600 72598118900 58600 58600 58600 58600 0
437 20241209 143500 72598118900 58600 59100 59100 58600 6170
438 20241209 143400 72235091900 59100 59400 59400 59100 4890
439 20241209 143300 71945260100 59400 59400 59500 59100 4122
440 20241209 143200 71700861500 59400 59500 59700 59200 6094
441 20241209 143100 71338958400 59500 59800 59800 59400 3349
442 20241209 143000 71139533300 59700 59600 60000 59600 3618
443 20241209 142900 70923179500 59600 60000 60100 59500 12056
444 20241209 142800 70203145600 60100 60200 60200 60000 2053
445 20241209 142700 70079770700 60100 60200 60300 60000 6344
446 20241209 142600 69698409900 60100 60300 60300 60100 3817
447 20241209 142500 69468703400 60400 60300 60400 60100 4211
448 20241209 142400 69215206800 60200 60900 61000 60100 10503
449 20241209 142300 68580189800 61000 61000 61100 61000 2723
450 20241209 142200 68414072200 61100 61200 61200 61000 2313
451 20241209 142100 68272749300 61100 61100 61200 61100 1944
452 20241209 142000 68153902500 61200 61400 61400 61200 1896
453 20241209 141900 68037785900 61400 61400 61500 61400 886
454 20241209 141800 67983377500 61400 61500 61700 61400 1734
455 20241209 141700 67876583900 61500 61100 61700 61100 3719
456 20241209 141600 67648102300 61100 61200 61200 61100 3287
457 20241209 141500 67447191700 61100 61300 61400 61100 3247
458 20241209 141400 67248429900 61400 61400 61500 61200 2099
459 20241209 141300 67119749800 61400 61500 61600 61300 2330
460 20241209 141200 66976746800 61400 61600 61700 61300 5538
461 20241209 141100 66636502700 61600 61700 61800 61600 2446
462 20241209 141000 66485665600 61800 62000 62000 61600 2793
463 20241209 140900 66313046500 62000 62100 62200 62000 1333
464 20241209 140800 66230299900 62100 62300 62400 62000 1434
465 20241209 140700 66141279000 62300 62300 62500 62200 1564
466 20241209 140600 66043796100 62300 62400 62400 62200 1560
467 20241209 140500 65946620800 62400 62400 62500 62300 1744
468 20241209 140400 65837875100 62400 62200 62500 62100 3487
469 20241209 140300 65620437000 62100 62000 62100 61900 1515
470 20241209 140200 65526516600 61900 62100 62100 61800 2063
471 20241209 140100 65398732300 62100 61900 62100 61800 6874
472 20241209 140000 64972701800 61800 61500 61900 61500 1100
473 20241209 135900 64904788300 61500 62100 62100 61300 6203
474 20241209 135800 64523578600 62100 61700 62400 61700 8394
475 20241209 135700 64002512900 61700 61700 61700 61300 5254
476 20241209 135600 63679427000 61600 61300 61700 61300 4323
477 20241209 135500 63413268400 61300 62100 62100 61300 11232
478 20241209 135400 62719862300 62200 62400 62400 62200 5643
479 20241209 135300 62368496700 62500 62500 62600 62300 2727
480 20241209 135200 62198081600 62500 62300 62500 62200 4416
481 20241209 135100 61922972000 62400 62500 62700 62300 5105
482 20241209 135000 61603967400 62600 62700 62900 62400 3311
483 20241209 134900 61396415000 62600 62800 62800 62400 5680
484 20241209 134800 61041107900 62700 63400 63400 62500 7420
485 20241209 134700 60574660900 63300 63400 63500 63300 2875
486 20241209 134600 60392437000 63300 63600 63700 62800 12064
487 20241209 134500 59630057200 63600 63300 63700 63300 5150
488 20241209 134400 59302812800 63300 63800 63800 63200 7310
489 20241209 134300 58839060700 63800 64200 64300 63600 12183
490 20241209 134200 58060847200 64200 64700 65100 63300 29112
491 20241209 134100 56185951700 64700 64300 65000 64300 33023
492 20241209 134000 54047555800 64300 64000 64500 63800 14685
493 20241209 133900 53106545200 63800 63200 64900 63100 31077
494 20241209 133800 51112662700 63100 63400 64000 63000 32558
495 20241209 133700 49040456200 63500 61900 63500 61800 16409
496 20241209 133600 48011142100 61900 61600 61900 61200 7016
497 20241209 133500 47579296400 61700 62400 62500 61600 10454
498 20241209 133400 46930406500 62400 61400 63100 61200 28759
499 20241209 133300 45142097900 61400 62300 62400 60900 31021
500 20241209 133200 43237471200 62400 63500 63600 62300 28014
501 20241209 133100 41477015700 63600 63800 64100 63200 18280
502 20241209 133000 40313563300 63800 64700 64900 63200 43639
503 20241209 132900 37521762100 64700 65000 65000 64000 40173
504 20241209 132800 34924053700 66100 66100 66100 66100 0
505 20241209 132700 34924053700 66100 64300 66200 64300 36485
506 20241209 132600 32543311800 64200 63500 64500 62800 66129
507 20241209 132500 28322875600 63500 61700 63700 61500 37739
508 20241209 132400 25958816800 61700 61800 62000 60400 22387
509 20241209 132300 24583805700 62000 60000 62000 59800 19349
510 20241209 132200 23402868900 60000 60200 60400 59700 7079
511 20241209 132100 22978241600 60200 60900 61100 59500 18070
512 20241209 132000 21887858200 60800 58700 61200 58500 35245
513 20241209 131900 19762013000 58700 58000 59000 57700 14694
514 20241209 131800 18902658200 58000 57300 58100 57100 5387
515 20241209 131700 18593049300 57400 56800 58400 56800 17246
516 20241209 131600 17598107000 56800 56200 56800 56200 2762
517 20241209 131500 17442357000 56300 56200 56300 56200 120
518 20241209 131400 17435604400 56300 56300 56300 56200 274
519 20241209 131300 17420185500 56300 56200 56300 56200 622
520 20241209 131200 17385227600 56200 56100 56200 56100 501
521 20241209 131100 17357091700 56100 55900 56200 55900 2137
522 20241209 131000 17237381700 55800 56000 56000 55800 1007
523 20241209 130900 17181102400 55900 55900 56000 55800 1075
524 20241209 130800 17121025600 55900 55900 55900 55800 1665
525 20241209 130700 17028079900 55900 55900 56000 55800 3092
526 20241209 130600 16855376900 55800 55900 56000 55800 904
527 20241209 130500 16804846800 55900 56100 56100 55900 4785
528 20241209 130400 16536963800 56100 56100 56100 56000 639
529 20241209 130300 16501171200 56000 56000 56100 56000 1203
530 20241209 130200 16433796500 56100 56200 56200 56100 2913
531 20241209 130100 16270370400 56200 56200 56200 56100 1243
532 20241209 130000 16200625000 56200 56300 56300 56100 484
533 20241209 125900 16173452900 56300 56200 56300 56100 304
534 20241209 125800 16156373500 56200 56300 56300 56200 298
535 20241209 125700 16139625100 56300 56200 56300 56200 229
536 20241209 125600 16126751300 56200 56200 56300 56100 498
537 20241209 125500 16098785200 56200 56200 56200 56100 941
538 20241209 125400 16045918900 56200 56200 56200 56100 390
539 20241209 125300 16024022200 56200 56100 56200 56100 347
540 20241209 125200 16004548500 56200 56200 56200 56100 620
541 20241209 125100 15969719200 56100 56200 56200 56100 1033
542 20241209 125000 15911745500 56200 56200 56300 56200 1106
543 20241209 124900 15849586500 56200 56200 56300 56100 789
544 20241209 124800 15805245600 56200 56200 56200 56100 797
545 20241209 124700 15760496700 56200 56200 56200 56100 431
546 20241209 124600 15736296400 56200 56200 56200 56100 505
547 20241209 124500 15707946500 56200 56200 56200 56100 323
548 20241209 124400 15689818200 56200 56200 56200 56100 283
549 20241209 124300 15673928500 56100 56200 56200 56100 518
550 20241209 124200 15644854800 56100 56100 56200 56100 292
551 20241209 124100 15628467500 56100 56200 56200 56100 627
552 20241209 124000 15593281300 56200 56200 56200 56100 238
553 20241209 123900 15579918000 56100 56200 56200 56100 1601
554 20241209 123800 15490069100 56200 56200 56200 56100 917
555 20241209 123700 15438573300 56200 56200 56200 56100 304
556 20241209 123600 15421507600 56100 56300 56300 56100 601
557 20241209 123500 15387745000 56300 56300 56300 56200 1733
558 20241209 123400 15290345000 56200 56400 56400 56200 561
559 20241209 123300 15258758300 56400 56400 56400 56300 295
560 20241209 123200 15242136100 56400 56300 56400 56300 320
561 20241209 123100 15224119100 56300 56400 56400 56300 321
562 20241209 123000 15206046400 56300 56400 56400 56300 584
563 20241209 122900 15173155400 56400 56400 56400 56300 311
564 20241209 122800 15155633100 56400 56300 56400 56300 528
565 20241209 122700 15125906500 56300 56200 56300 56200 369
566 20241209 122600 15105154700 56200 56300 56300 56200 442
567 20241209 122500 15080289200 56300 56300 56300 56200 1284
568 20241209 122400 15008124000 56200 56300 56400 56200 817
569 20241209 122300 14962132700 56400 56300 56400 56300 309
570 20241209 122200 14944733000 56300 56400 56400 56300 622
571 20241209 122100 14909710100 56300 56300 56400 56300 997
572 20241209 122000 14853566300 56300 56500 56500 56300 1018
573 20241209 121900 14796179000 56500 56500 56500 56400 1053
574 20241209 121800 14736786000 56400 56600 56600 56400 1153
575 20241209 121700 14671666600 56500 56600 56600 56500 350
576 20241209 121600 14651877700 56600 56600 56700 56600 404
577 20241209 121500 14629010700 56600 56600 56600 56500 920
578 20241209 121400 14576950200 56600 56700 56700 56500 1349
579 20241209 121300 14500596900 56600 56700 56700 56600 224
580 20241209 121200 14487915900 56600 56600 56700 56600 239
581 20241209 121100 14474387200 56500 56600 56700 56500 421
582 20241209 121000 14450571500 56500 56700 56700 56500 930
583 20241209 120900 14397873600 56700 56600 56700 56500 388
584 20241209 120800 14375908500 56600 56400 56600 56400 1673
585 20241209 120700 14281374900 56400 56500 56500 56400 552
586 20241209 120600 14250222800 56500 56500 56500 56400 909
587 20241209 120500 14198886500 56500 56500 56500 56400 660
588 20241209 120400 14161632100 56500 56400 56500 56300 660
589 20241209 120300 14124422400 56400 56300 56400 56200 1266
590 20241209 120200 14053161200 56200 56100 56300 56100 1175
591 20241209 120100 13987164600 56200 56100 56200 56100 2329
592 20241209 120000 13856467100 56200 56100 56200 56100 336
593 20241209 115900 13837605800 56100 56200 56200 56100 477
594 20241209 115800 13810823300 56200 56200 56200 56100 141
595 20241209 115700 13802904100 56200 56100 56200 56100 1162
596 20241209 115600 13737655000 56200 56300 56300 56100 628
597 20241209 115500 13702364200 56300 56300 56400 56300 418
598 20241209 115400 13678821400 56300 56300 56300 56200 2086
599 20241209 115300 13561401300 56300 56200 56400 56100 2013
600 20241209 115200 13448068800 56200 56300 56300 56100 2544
601 20241209 115100 13305093500 56400 56400 56400 56300 847
602 20241209 115000 13257343000 56400 56600 56600 56400 1777
603 20241209 114900 13157052300 56500 56600 56600 56500 352
604 20241209 114800 13137139700 56700 56500 56700 56500 323
605 20241209 114700 13118862800 56600 56400 56700 56400 1293
606 20241209 114600 13045766300 56500 56500 56500 56300 1033
607 20241209 114500 12987477300 56500 56800 56800 56300 11699
608 20241209 114400 12326333500 56800 57100 57100 56700 6159
609 20241209 114300 11975951800 57100 57100 57100 57000 206
610 20241209 114200 11964206000 57100 57200 57200 57000 325
611 20241209 114100 11945675600 57100 57200 57200 57100 481
612 20241209 114000 11918209500 57200 57100 57200 57100 200
613 20241209 113900 11906786900 57100 57100 57100 57000 707
614 20241209 113800 11866434800 57100 57100 57100 57000 762
615 20241209 113700 11822960600 57100 57000 57100 57000 237
616 20241209 113600 11809445000 57100 57100 57100 57000 233
617 20241209 113500 11796152000 57000 57100 57100 57000 464
618 20241209 113400 11769673700 57000 57100 57100 57000 319
619 20241209 113300 11751481000 57100 57200 57200 57000 435
620 20241209 113200 11726660600 57200 57200 57200 57100 748
621 20241209 113100 11683931000 57200 57200 57200 57100 362
622 20241209 113000 11663243400 57200 57200 57200 57100 876
623 20241209 112900 11613163800 57200 57200 57200 57100 321
624 20241209 112800 11594822100 57200 57100 57200 57100 771
625 20241209 112700 11550767100 57100 57000 57100 57000 1831
626 20241209 112600 11446255800 57000 57100 57100 57000 397
627 20241209 112500 11423622100 57100 57000 57100 57000 453
628 20241209 112400 11397795100 57000 57100 57100 57000 591
629 20241209 112300 11364068700 57100 57100 57100 57000 2360
630 20241209 112200 11229527400 57100 57100 57100 57000 550
631 20241209 112100 11198147800 57000 57100 57200 57000 1147
632 20241209 112000 11132676400 57100 57000 57100 57000 907
633 20241209 111900 11080938900 57000 57100 57100 57000 1135
634 20241209 111800 11016221200 57000 57100 57200 57000 2067
635 20241209 111700 10898227700 57200 57100 57200 57100 467
636 20241209 111600 10871556200 57100 57100 57200 57100 610
637 20241209 111500 10836723200 57100 57100 57200 57100 1021
638 20241209 111400 10778414500 57100 57300 57300 57100 3152
639 20241209 111300 10598377700 57300 57300 57300 57200 966
640 20241209 111200 10543096600 57400 57500 57500 57200 3550
641 20241209 111100 10339718200 57400 57500 57500 57400 1366
642 20241209 111000 10261290000 57500 57500 57500 57400 442
643 20241209 110900 10235902200 57500 57500 57600 57500 2957
644 20241209 110800 10065865000 57600 57600 57600 57500 744
645 20241209 110700 10023054100 57600 57600 57600 57500 530
646 20241209 110600 9992564700 57600 57500 57600 57500 526
647 20241209 110500 9962292400 57500 57600 57600 57500 614
648 20241209 110400 9926969600 57600 57600 57600 57500 338
649 20241209 110300 9907518600 57500 57600 57700 57500 1296
650 20241209 110200 9832903600 57700 57600 57700 57600 757
651 20241209 110100 9789297800 57700 57700 57700 57600 446
652 20241209 110000 9763606800 57700 57600 57700 57600 515
653 20241209 105900 9733924800 57700 57700 57700 57600 1435
654 20241209 105800 9651259000 57600 57800 57800 57600 463
655 20241209 105700 9624572900 57700 57800 57800 57600 1803
656 20241209 105600 9520520400 57800 57800 57800 57700 421
657 20241209 105500 9496221600 57700 57800 57800 57700 796
658 20241209 105400 9450290800 57800 57700 57800 57700 1344
659 20241209 105300 9372694900 57800 57900 57900 57700 1909
660 20241209 105200 9262391700 57900 57800 57900 57800 1734
661 20241209 105100 9162162800 57900 57800 57900 57800 627
662 20241209 105000 9125904400 57800 57900 57900 57800 1484
663 20241209 104900 9040100100 57900 58000 58000 57800 296
664 20241209 104800 9022977000 58000 57900 58000 57900 526
665 20241209 104700 8992517900 57900 58000 58000 57900 206
666 20241209 104600 8980588400 57900 58000 58000 57900 383
667 20241209 104500 8958411300 57900 57900 58000 57900 809
668 20241209 104400 8911570100 57900 58000 58000 57900 471
669 20241209 104300 8884291600 58000 57900 58000 57900 856
670 20241209 104200 8834728000 58000 57900 58000 57900 494
671 20241209 104100 8806110500 57900 57900 58000 57900 375
672 20241209 104000 8784397200 57900 58000 58000 57900 451
673 20241209 103900 8758277200 57900 58000 58000 57900 779
674 20241209 103800 8713167900 58000 57900 58000 57900 473
675 20241209 103700 8685776300 57900 58100 58100 57900 1534
676 20241209 103600 8596849200 58100 58100 58100 58000 781
677 20241209 103500 8551541400 58200 58100 58200 58100 911
678 20241209 103400 8498611300 58100 58200 58200 58000 1052
679 20241209 103300 8437544700 58100 58200 58200 58100 454
680 20241209 103200 8411161400 58200 58000 58200 58000 685
681 20241209 103100 8371382800 58000 58000 58000 58000 583
682 20241209 103000 8337568800 58000 58000 58000 57900 1042
683 20241209 102900 8277159900 58000 58000 58100 57900 1192
684 20241209 102800 8208036700 58000 58100 58100 58000 361
685 20241209 102700 8187092800 58100 58100 58100 58000 1352
686 20241209 102600 8108590300 58100 58300 58300 58100 1585
687 20241209 102500 8016391000 58300 58400 58400 58200 1775
688 20241209 102400 7912906700 58400 58200 58400 58100 1034
689 20241209 102300 7852695600 58200 58200 58300 58100 2045
690 20241209 102200 7733692600 58200 58100 58300 58100 1009
691 20241209 102100 7674985800 58100 58000 58200 57900 1139
692 20241209 102000 7608929500 57900 57900 58000 57800 1457
693 20241209 101900 7524605700 57900 58000 58000 57900 2142
694 20241209 101800 7400558600 57900 58200 58200 57900 9566
695 20241209 101700 6845333500 58200 58400 58400 58100 6682
696 20241209 101600 6456198000 58300 58400 58500 58300 1349
697 20241209 101500 6377443000 58400 58500 58500 58400 529
698 20241209 101400 6346542600 58500 58500 58500 58400 214
699 20241209 101300 6334043000 58400 58600 58600 58400 3562
700 20241209 101200 6125748100 58500 58700 58700 58500 2481
701 20241209 101100 5980326700 58800 58800 58800 58700 182
702 20241209 101000 5969635700 58800 58700 58800 58600 858
703 20241209 100900 5919278900 58700 58600 58700 58600 324
704 20241209 100800 5900267200 58600 58600 58700 58600 268
705 20241209 100700 5884557500 58700 58700 58700 58600 740
706 20241209 100600 5841173400 58700 58700 58700 58600 1029
707 20241209 100500 5780858500 58700 58700 58800 58700 381
708 20241209 100400 5758477600 58700 58700 58800 58700 1140
709 20241209 100300 5691509000 58700 58800 58800 58700 359
710 20241209 100200 5670433400 58800 58800 58800 58700 307
711 20241209 100100 5652398200 58800 58800 58800 58700 389
712 20241209 100000 5629538000 58800 58700 58800 58700 175
713 20241209 095900 5619263400 58800 58700 58800 58700 371
714 20241209 095800 5597466600 58700 58800 58900 58700 1480
715 20241209 095700 5510434000 58800 58700 58800 58700 212
716 20241209 095600 5497985100 58700 58800 58800 58700 292
717 20241209 095500 5480831100 58800 58800 58800 58700 532
718 20241209 095400 5449597500 58700 58700 58800 58700 398
719 20241209 095300 5426227000 58700 58800 58900 58700 1321
720 20241209 095200 5348549200 58800 59000 59000 58700 953
721 20241209 095100 5292473200 59000 59000 59000 58900 756
722 20241209 095000 5247890600 59000 59000 59000 58900 955
723 20241209 094900 5191562500 59000 58900 59000 58800 724
724 20241209 094800 5148925300 58900 58900 58900 58800 254
725 20241209 094700 5133977200 58800 58700 58800 58700 475
726 20241209 094600 5106058000 58800 58600 58800 58600 832
727 20241209 094500 5057231700 58600 58600 58600 58600 481
728 20241209 094400 5029045100 58600 58600 58600 58400 289
729 20241209 094300 5012130000 58500 58600 58700 58400 3759
730 20241209 094200 4792048100 58600 58600 58700 58600 2522
731 20241209 094100 4644210600 58600 58500 58600 58500 443
732 20241209 094000 4618280200 58500 58400 58500 58300 3826
733 20241209 093900 4394921600 58400 58400 58400 58300 1195
734 20241209 093800 4325181800 58400 58500 58500 58400 2059
735 20241209 093700 4204911800 58500 58500 58500 58400 1172
736 20241209 093600 4136393700 58500 58500 58500 58400 740
737 20241209 093500 4093108100 58600 58600 58600 58400 1329
738 20241209 093400 4015352300 58600 58500 58600 58500 654
739 20241209 093300 3977082600 58500 58600 58600 58500 753
740 20241209 093200 3932997300 58600 58600 58700 58500 2125
741 20241209 093100 3808490300 58600 58500 58600 58400 1853
742 20241209 093000 3700107700 58500 58600 58700 58500 1071
743 20241209 092900 3637393000 58600 58600 58700 58600 576
744 20241209 092800 3603630500 58600 58600 58700 58600 753
745 20241209 092700 3559495000 58600 58600 58700 58500 3498
746 20241209 092600 3354727900 58600 58700 58700 58600 1969
747 20241209 092500 3239340300 58600 58800 58900 58600 3879
748 20241209 092400 3011627100 58800 59100 59100 58800 7668
749 20241209 092300 2559635500 59000 59000 59200 59000 665
750 20241209 092200 2520334400 59000 59300 59300 59000 3686
751 20241209 092100 2302524300 59300 59300 59400 59200 1691
752 20241209 092000 2202247200 59300 59500 59500 59300 951
753 20241209 091900 2145748200 59500 59400 59500 59300 800
754 20241209 091800 2098268600 59400 59400 59400 59300 809
755 20241209 091700 2050294000 59400 59400 59500 59400 1199
756 20241209 091600 1979050700 59500 59700 59700 59400 2665
757 20241209 091500 1820342700 59700 59700 59800 59600 566
758 20241209 091400 1786565300 59600 59600 59800 59500 999
759 20241209 091300 1727012000 59500 59700 59700 59500 1890
760 20241209 091200 1614289600 59600 59500 59700 59500 1679
761 20241209 091100 1514211800 59500 59500 59500 59400 945
762 20241209 091000 1458005300 59400 59400 59400 59300 833
763 20241209 090900 1408541200 59400 59600 59600 59400 1270
764 20241209 090800 1333005500 59500 59500 59600 59400 907
765 20241209 090700 1279023600 59400 59200 59500 59100 1696
766 20241209 090600 1178391800 59200 59400 59400 59000 2842
767 20241209 090500 1010233300 59300 59300 59500 59300 1497
768 20241209 090400 921333100 59400 59300 59400 59200 2213
769 20241209 090300 790168500 59400 59600 59600 59100 4145
770 20241209 090200 544117900 59600 59600 59700 59500 1818
771 20241209 090100 435830500 59600 60000 60000 59500 2341
772 20241209 090000 295876600 60000 60200 60500 59900 4872