ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

633
047810/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193100,42065071000,57600,57600,57600,57600,14304
20241205,193000,42065071000,57600,57600,57600,57600,0
20241205,192900,42065071000,57600,57600,57600,57600,0
20241205,192800,42065071000,57600,57600,57600,57600,0
20241205,192700,42065071000,57600,57600,57600,57600,0
20241205,192600,42065071000,57600,57600,57600,57600,0
20241205,192500,42065071000,57600,57600,57600,57600,0
20241205,192400,42065071000,57600,57600,57600,57600,0
20241205,192300,42065071000,57600,57600,57600,57600,0
20241205,192200,42065071000,57600,57600,57600,57600,0
20241205,192100,42065071000,57600,57600,57600,57600,0
20241205,192000,42065071000,57600,57600,57600,57600,0
20241205,191900,42065071000,57600,57600,57600,57600,0
20241205,191800,42065071000,57600,57600,57600,57600,0
20241205,191700,42065071000,57600,57600,57600,57600,0
20241205,191600,42065071000,57600,57600,57600,57600,0
20241205,191500,42065071000,57600,57600,57600,57600,0
20241205,191400,42065071000,57600,57600,57600,57600,0
20241205,191300,42065071000,57600,57600,57600,57600,0
20241205,191200,42065071000,57600,57600,57600,57600,0
20241205,191100,42065071000,57600,57600,57600,57600,0
20241205,191000,42065071000,57600,57600,57600,57600,0
20241205,190900,42065071000,57600,57600,57600,57600,0
20241205,190800,42065071000,57600,57600,57600,57600,0
20241205,190700,42065071000,57600,57600,57600,57600,0
20241205,190600,42065071000,57600,57600,57600,57600,0
20241205,190500,42065071000,57600,57600,57600,57600,0
20241205,190400,42065071000,57600,57600,57600,57600,0
20241205,190300,42065071000,57600,57600,57600,57600,0
20241205,190200,42065071000,57600,57600,57600,57600,0
20241205,190100,42065071000,57600,57600,57600,57600,14304
20241205,190000,42065071000,57600,57600,57600,57600,0
20241205,185900,42065071000,57600,57600,57600,57600,0
20241205,185800,42065071000,57600,57600,57600,57600,0
20241205,185700,42065071000,57600,57600,57600,57600,0
20241205,185600,42065071000,57600,57600,57600,57600,0
20241205,185500,42065071000,57600,57600,57600,57600,0
20241205,185400,42065071000,57600,57600,57600,57600,0
20241205,185300,42065071000,57600,57600,57600,57600,0
20241205,185200,42065071000,57600,57600,57600,57600,0
20241205,185100,42065071000,57600,57600,57600,57600,0
20241205,185000,42065071000,57600,57600,57600,57600,0
20241205,184900,42065071000,57600,57600,57600,57600,0
20241205,184800,42065071000,57600,57600,57600,57600,0
20241205,184700,42065071000,57600,57600,57600,57600,0
20241205,184600,42065071000,57600,57600,57600,57600,0
20241205,184500,42065071000,57600,57600,57600,57600,0
20241205,184400,42065071000,57600,57600,57600,57600,0
20241205,184300,42065071000,57600,57600,57600,57600,0
20241205,184200,42065071000,57600,57600,57600,57600,0
20241205,184100,42065071000,57600,57600,57600,57600,0
20241205,184000,42065071000,57600,57600,57600,57600,0
20241205,183900,42065071000,57600,57600,57600,57600,0
20241205,183800,42065071000,57600,57600,57600,57600,0
20241205,183700,42065071000,57600,57600,57600,57600,0
20241205,183600,42065071000,57600,57600,57600,57600,0
20241205,183500,42065071000,57600,57600,57600,57600,0
20241205,183400,42065071000,57600,57600,57600,57600,0
20241205,183300,42065071000,57600,57600,57600,57600,0
20241205,183200,42065071000,57600,57600,57600,57600,0
20241205,183100,42065071000,57600,57600,57600,57600,14304
20241205,183000,42065071000,57600,57600,57600,57600,0
20241205,182900,42065071000,57600,57600,57600,57600,0
20241205,182800,42065071000,57600,57600,57600,57600,0
20241205,182700,42065071000,57600,57600,57600,57600,0
20241205,182600,42065071000,57600,57600,57600,57600,0
20241205,182500,42065071000,57600,57600,57600,57600,0
20241205,182400,42065071000,57600,57600,57600,57600,0
20241205,182300,42065071000,57600,57600,57600,57600,0
20241205,182200,42065071000,57600,57600,57600,57600,0
20241205,182100,42065071000,57600,57600,57600,57600,0
20241205,182000,42065071000,57600,57600,57600,57600,0
20241205,181900,42065071000,57600,57600,57600,57600,0
20241205,181800,42065071000,57600,57600,57600,57600,0
20241205,181700,42065071000,57600,57600,57600,57600,0
20241205,181600,42065071000,57600,57600,57600,57600,0
20241205,181500,42065071000,57600,57600,57600,57600,0
20241205,181400,42065071000,57600,57600,57600,57600,0
20241205,181300,42065071000,57600,57600,57600,57600,0
20241205,181200,42065071000,57600,57600,57600,57600,0
20241205,181100,42065071000,57600,57600,57600,57600,0
20241205,181000,42065071000,57600,57600,57600,57600,0
20241205,180900,42065071000,57600,57600,57600,57600,0
20241205,180800,42065071000,57600,57600,57600,57600,0
20241205,180700,42065071000,57600,57600,57600,57600,0
20241205,180600,42065071000,57600,57600,57600,57600,0
20241205,180500,42065071000,57600,57600,57600,57600,0
20241205,180400,42065071000,57600,57600,57600,57600,0
20241205,180300,42065071000,57600,57600,57600,57600,0
20241205,180200,42065071000,57600,57600,57600,57600,0
20241205,180100,42065071000,57600,57600,57600,57600,14304
20241205,180000,42065071000,57600,57600,57600,57600,0
20241205,175900,42065071000,57600,57600,57600,57600,0
20241205,175800,42065071000,57600,57600,57600,57600,0
20241205,175700,42065071000,57600,57600,57600,57600,0
20241205,175600,42065071000,57600,57600,57600,57600,0
20241205,175500,42065071000,57600,57600,57600,57600,0
20241205,175400,42065071000,57600,57600,57600,57600,0
20241205,175300,42065071000,57600,57600,57600,57600,0
20241205,175200,42065071000,57600,57600,57600,57600,0
20241205,175100,42065071000,57600,57600,57600,57600,0
20241205,175000,42065071000,57600,57600,57600,57600,0
20241205,174900,42065071000,57600,57600,57600,57600,0
20241205,174800,42065071000,57600,57600,57600,57600,0
20241205,174700,42065071000,57600,57600,57600,57600,0
20241205,174600,42065071000,57600,57600,57600,57600,0
20241205,174500,42065071000,57600,57600,57600,57600,0
20241205,174400,42065071000,57600,57600,57600,57600,0
20241205,174300,42065071000,57600,57600,57600,57600,0
20241205,174200,42065071000,57600,57600,57600,57600,0
20241205,174100,42065071000,57600,57600,57600,57600,0
20241205,174000,42065071000,57600,57600,57600,57600,0
20241205,173900,42065071000,57600,57600,57600,57600,0
20241205,173800,42065071000,57600,57600,57600,57600,0
20241205,173700,42065071000,57600,57600,57600,57600,0
20241205,173600,42065071000,57600,57600,57600,57600,0
20241205,173500,42065071000,57600,57600,57600,57600,0
20241205,173400,42065071000,57600,57600,57600,57600,0
20241205,173300,42065071000,57600,57600,57600,57600,0
20241205,173200,42065071000,57600,57600,57600,57600,0
20241205,173100,42065071000,57600,57600,57600,57600,14304
20241205,173000,42065071000,57600,57600,57600,57600,0
20241205,172900,42065071000,57600,57600,57600,57600,0
20241205,172800,42065071000,57600,57600,57600,57600,0
20241205,172700,42065071000,57600,57600,57600,57600,0
20241205,172600,42065071000,57600,57600,57600,57600,0
20241205,172500,42065071000,57600,57600,57600,57600,0
20241205,172400,42065071000,57600,57600,57600,57600,0
20241205,172300,42065071000,57600,57600,57600,57600,0
20241205,172200,42065071000,57600,57600,57600,57600,0
20241205,172100,42065071000,57600,57600,57600,57600,0
20241205,172000,42065071000,57600,57600,57600,57600,0
20241205,171900,42065071000,57600,57600,57600,57600,0
20241205,171800,42065071000,57600,57600,57600,57600,0
20241205,171700,42065071000,57600,57600,57600,57600,0
20241205,171600,42065071000,57600,57600,57600,57600,0
20241205,171500,42065071000,57600,57600,57600,57600,0
20241205,171400,42065071000,57600,57600,57600,57600,0
20241205,171300,42065071000,57600,57600,57600,57600,0
20241205,171200,42065071000,57600,57600,57600,57600,0
20241205,171100,42065071000,57600,57600,57600,57600,0
20241205,171000,42065071000,57600,57600,57600,57600,0
20241205,170900,42065071000,57600,57600,57600,57600,0
20241205,170800,42065071000,57600,57600,57600,57600,0
20241205,170700,42065071000,57600,57600,57600,57600,0
20241205,170600,42065071000,57600,57600,57600,57600,0
20241205,170500,42065071000,57600,57600,57600,57600,0
20241205,170400,42065071000,57600,57600,57600,57600,0
20241205,170300,42065071000,57600,57600,57600,57600,0
20241205,170200,42065071000,57600,57600,57600,57600,0
20241205,170100,42065071000,57600,57600,57600,57600,14304
20241205,170000,42065071000,57600,57600,57600,57600,0
20241205,165900,42065071000,57600,57600,57600,57600,0
20241205,165800,42065071000,57600,57600,57600,57600,0
20241205,165700,42065071000,57600,57600,57600,57600,0
20241205,165600,42065071000,57600,57600,57600,57600,0
20241205,165500,42065071000,57600,57600,57600,57600,0
20241205,165400,42065071000,57600,57600,57600,57600,0
20241205,165300,42065071000,57600,57600,57600,57600,0
20241205,165200,42065071000,57600,57600,57600,57600,0
20241205,165100,42065071000,57600,57600,57600,57600,0
20241205,165000,42065071000,57600,57600,57600,57600,0
20241205,164900,42065071000,57600,57600,57600,57600,0
20241205,164800,42065071000,57600,57600,57600,57600,0
20241205,164700,42065071000,57600,57600,57600,57600,0
20241205,164600,42065071000,57600,57600,57600,57600,0
20241205,164500,42065071000,57600,57600,57600,57600,0
20241205,164400,42065071000,57600,57600,57600,57600,0
20241205,164300,42065071000,57600,57600,57600,57600,0
20241205,164200,42065071000,57600,57600,57600,57600,0
20241205,164100,42065071000,57600,57600,57600,57600,0
20241205,164000,42065071000,57600,57600,57600,57600,0
20241205,163900,42065071000,57600,57600,57600,57600,0
20241205,163800,42065071000,57600,57600,57600,57600,0
20241205,163700,42065071000,57600,57600,57600,57600,0
20241205,163600,42065071000,57600,57600,57600,57600,0
20241205,163500,42065071000,57600,57600,57600,57600,0
20241205,163400,42065071000,57600,57600,57600,57600,0
20241205,163300,42065071000,57600,57600,57600,57600,0
20241205,163200,42065071000,57600,57600,57600,57600,0
20241205,163100,42065071000,57600,57600,57600,57600,14304
20241205,163000,42065071000,57600,57600,57600,57600,0
20241205,162900,42065071000,57600,57600,57600,57600,0
20241205,162800,42065071000,57600,57600,57600,57600,0
20241205,162700,42065071000,57600,57600,57600,57600,0
20241205,162600,42065071000,57600,57600,57600,57600,0
20241205,162500,42065071000,57600,57600,57600,57600,0
20241205,162400,42065071000,57600,57600,57600,57600,0
20241205,162300,42065071000,57600,57600,57600,57600,0
20241205,162200,42065071000,57600,57600,57600,57600,0
20241205,162100,42065071000,57600,57600,57600,57600,0
20241205,162000,42065071000,57600,57600,57600,57600,0
20241205,161900,42065071000,57600,57600,57600,57600,0
20241205,161800,42065071000,57600,57600,57600,57600,0
20241205,161700,42065071000,57600,57600,57600,57600,0
20241205,161600,42065071000,57600,57600,57600,57600,0
20241205,161500,42065071000,57600,57600,57600,57600,0
20241205,161400,42065071000,57600,57600,57600,57600,0
20241205,161300,42065071000,57600,57600,57600,57600,0
20241205,161200,42065071000,57600,57600,57600,57600,0
20241205,161100,42065071000,57600,57600,57600,57600,0
20241205,161000,42065071000,57600,57600,57600,57600,0
20241205,160900,42065071000,57600,57600,57600,57600,0
20241205,160800,42065071000,57600,57600,57600,57600,0
20241205,160700,42065071000,57600,57600,57600,57600,0
20241205,160600,42065071000,57600,57600,57600,57600,0
20241205,160500,42065071000,57600,57600,57600,57600,0
20241205,160400,42065071000,57600,57600,57600,57600,0
20241205,160300,42065071000,57600,57600,57600,57600,0
20241205,160200,42065071000,57600,57600,57600,57600,0
20241205,160100,42065071000,57600,57600,57600,57600,14304
20241205,160000,42065071000,57600,57600,57600,57600,0
20241205,155900,42065071000,57600,57600,57600,57600,0
20241205,155800,42065071000,57600,57600,57600,57600,0
20241205,155700,42065071000,57600,57600,57600,57600,0
20241205,155600,42065071000,57600,57600,57600,57600,0
20241205,155500,42065071000,57600,57600,57600,57600,0
20241205,155400,42065071000,57600,57600,57600,57600,0
20241205,155300,42065071000,57600,57600,57600,57600,0
20241205,155200,42065071000,57600,57600,57600,57600,0
20241205,155100,42065071000,57600,57600,57600,57600,0
20241205,155000,42065071000,57600,57600,57600,57600,0
20241205,154900,42065071000,57600,57600,57600,57600,0
20241205,154800,42065071000,57600,57600,57600,57600,0
20241205,154700,42065071000,57600,57600,57600,57600,0
20241205,154600,42065071000,57600,57600,57600,57600,0
20241205,154500,42065071000,57600,57600,57600,57600,0
20241205,154400,42065071000,57600,57600,57600,57600,0
20241205,154300,42065071000,57600,57600,57600,57600,0
20241205,154200,42065071000,57600,57600,57600,57600,0
20241205,154100,42065071000,57600,57600,57600,57600,0
20241205,154000,42065071000,57600,57600,57600,57600,0
20241205,153900,42065071000,57600,57600,57600,57600,0
20241205,153800,42065071000,57600,57600,57600,57600,0
20241205,153700,42065071000,57600,57600,57600,57600,0
20241205,153600,42065071000,57600,57600,57600,57600,0
20241205,153500,42065071000,57600,57600,57600,57600,0
20241205,153400,42065071000,57600,57600,57600,57600,0
20241205,153300,42065071000,57600,57600,57600,57600,0
20241205,153200,42065071000,57600,57600,57600,57600,0
20241205,153100,42065071000,57600,57600,57600,57600,14304
20241205,153000,42065071000,57600,57600,57600,57600,14304
20241205,152900,41241160600,57600,57600,57600,57600,0
20241205,152800,41241160600,57600,57600,57600,57600,0
20241205,152700,41241160600,57600,57600,57600,57600,0
20241205,152600,41241160600,57600,57600,57600,57600,0
20241205,152500,41241160600,57600,57600,57600,57600,0
20241205,152400,41241160600,57600,57600,57600,57600,0
20241205,152300,41241160600,57600,57600,57600,57600,0
20241205,152200,41241160600,57600,57600,57600,57600,0
20241205,152100,41241160600,57600,57600,57600,57600,0
20241205,152000,41241160600,57600,57600,57600,57600,0
20241205,151900,41241160600,57600,57500,57700,57500,2645
20241205,151800,41088946500,57500,57700,57700,57400,5133
20241205,151700,40793760500,57600,57600,57700,57500,2825
20241205,151600,40631229400,57600,57600,57700,57500,1584
20241205,151500,40540085400,57400,57700,57700,57400,2549
20241205,151400,40393464000,57600,57700,57700,57500,1735
20241205,151300,40293651000,57600,57600,57700,57400,3371
20241205,151200,40099704900,57600,57700,57700,57500,4128
20241205,151100,39862022000,57800,57800,57800,57600,926
20241205,151000,39808623600,57700,57600,57800,57600,1354
20241205,150900,39730582800,57600,57600,57800,57600,785
20241205,150800,39685306900,57600,57800,57800,57600,765
20241205,150700,39641166700,57700,57800,57800,57600,505
20241205,150600,39612018900,57800,57700,57800,57600,711
20241205,150500,39570971200,57600,57600,57800,57500,1095
20241205,150400,39507798400,57500,57700,57800,57500,3658
20241205,150300,39297095300,57700,57700,57800,57600,1088
20241205,150200,39234326500,57600,57800,57800,57600,1166
20241205,150100,39167081800,57800,57700,57800,57700,896
20241205,150000,39115345800,57700,57800,57800,57600,1648
20241205,145900,39020233800,57800,57800,57900,57300,6197
20241205,145800,38663516300,57700,57600,57900,57600,2712
20241205,145700,38506840400,57600,57600,57700,57600,1470
20241205,145600,38422076200,57600,57600,57700,57500,1032
20241205,145500,38362679400,57600,57600,57700,57500,920
20241205,145400,38309693000,57600,57500,57700,57500,2018
20241205,145300,38193479200,57500,57600,57700,57500,1987
20241205,145200,38079058300,57600,57400,57600,57400,2681
20241205,145100,37924915500,57400,57400,57700,57400,2772
20241205,145000,37765510700,57400,57300,57500,57300,2002
20241205,144900,37650595600,57400,57300,57400,57300,5529
20241205,144800,37333579400,57400,57400,57600,57300,3182
20241205,144700,37150826400,57300,57500,57500,57300,5377
20241205,144600,36842245800,57400,57600,57600,57400,5796
20241205,144500,36509406700,57600,57600,57700,57500,4464
20241205,144400,36252339000,57700,57600,57800,57500,6187
20241205,144300,35896205800,57600,57600,57600,57500,1683
20241205,144200,35799333900,57600,57600,57700,57600,2481
20241205,144100,35656410400,57600,57600,57700,57600,1443
20241205,144000,35573271200,57600,57600,57700,57600,757
20241205,143900,35529633800,57600,57600,57800,57600,4551
20241205,143800,35266815900,57700,57600,57700,57600,5553
20241205,143700,34946833000,57600,57700,57700,57600,8864
20241205,143600,34436219700,57700,57700,57800,57600,2717
20241205,143500,34279448300,57800,57800,57800,57700,1453
20241205,143400,34195563200,57700,57800,57900,57700,5131
20241205,143300,33899100400,57900,57900,58000,57800,4942
20241205,143200,33612947900,58000,58000,58000,57900,907
20241205,143100,33560400600,58000,57900,58000,57900,756
20241205,143000,33516622700,58000,57900,58000,57900,2883
20241205,142900,33349579800,58000,57900,58000,57900,3687
20241205,142800,33135778400,57900,58000,58000,57900,1100
20241205,142700,33072065900,57900,57900,58000,57900,878
20241205,142600,33021212500,57900,58000,58000,57900,3893
20241205,142500,32795764900,57900,57900,58000,57900,587
20241205,142400,32761767200,58000,58000,58100,57900,5492
20241205,142300,32443353200,58000,58000,58100,58000,2905
20241205,142200,32274844200,58100,58100,58100,58000,1289
20241205,142100,32200051600,58000,58100,58100,58000,1543
20241205,142000,32110536000,58000,58000,58100,58000,2883
20241205,141900,31943306100,58000,58000,58100,58000,835
20241205,141800,31894818200,58000,58100,58200,58000,1391
20241205,141700,31814006100,58200,58200,58200,58100,1280
20241205,141600,31739615700,58100,58200,58200,58100,510
20241205,141500,31709967100,58100,58100,58200,58100,724
20241205,141400,31667883800,58100,58200,58200,58100,1401
20241205,141300,31586464900,58100,58100,58200,58100,527
20241205,141200,31555834300,58200,58200,58300,58100,1385
20241205,141100,31475217500,58200,58300,58300,58200,431
20241205,141000,31450119200,58200,58300,58300,58200,1255
20241205,140900,31377004600,58200,58300,58400,58200,1589
20241205,140800,31284402400,58300,58300,58400,58200,2422
20241205,140700,31143227200,58200,58300,58400,58200,812
20241205,140600,31095900000,58400,58300,58400,58200,1667
20241205,140500,30998713900,58400,58300,58400,58300,690
20241205,140400,30958461200,58300,58400,58400,58300,442
20241205,140300,30932687800,58400,58300,58400,58300,469
20241205,140200,30905337200,58400,58400,58500,58300,359
20241205,140100,30884374600,58500,58500,58500,58400,537
20241205,140000,30852997300,58400,58400,58500,58400,470
20241205,135900,30825544000,58400,58500,58500,58400,334
20241205,135800,30806028800,58400,58400,58500,58400,475
20241205,135700,30778269200,58400,58400,58500,58400,349
20241205,135600,30757884100,58400,58400,58500,58400,495
20241205,135500,30728970900,58400,58400,58500,58400,614
20241205,135400,30693092800,58400,58400,58500,58400,698
20241205,135300,30652321000,58400,58400,58500,58400,483
20241205,135200,30624107200,58400,58500,58500,58400,503
20241205,135100,30594717900,58400,58300,58500,58300,638
20241205,135000,30557471100,58300,58500,58500,58300,356
20241205,134900,30536695800,58400,58400,58400,58300,350
20241205,134800,30516284100,58300,58300,58400,58300,1465
20241205,134700,30430860900,58300,58500,58500,58300,1015
20241205,134600,30371611200,58400,58500,58500,58400,339
20241205,134500,30351808000,58400,58400,58500,58400,548
20241205,134400,30319783400,58500,58500,58500,58400,364
20241205,134300,30298515100,58500,58400,58500,58400,508
20241205,134200,30268843100,58500,58400,58500,58400,388
20241205,134100,30246166000,58500,58500,58500,58400,478
20241205,134000,30218242300,58400,58500,58500,58400,963
20241205,133900,30161925400,58400,58300,58500,58300,513
20241205,133800,30131977600,58300,58300,58400,58300,196
20241205,133700,30120541500,58400,58400,58500,58400,627
20241205,133600,30083917700,58500,58400,58500,58400,194
20241205,133500,30072580000,58500,58400,58500,58400,622
20241205,133400,30036231600,58500,58500,58500,58400,135
20241205,133300,30028342800,58400,58400,58500,58400,207
20241205,133200,30016248900,58500,58400,58500,58400,475
20241205,133100,29988491600,58400,58400,58500,58300,142
20241205,133000,29980200600,58400,58300,58400,58300,457
20241205,132900,29953530000,58400,58400,58400,58300,418
20241205,132800,29929148800,58400,58300,58400,58200,113
20241205,132700,29922560900,58200,58300,58400,58200,416
20241205,132600,29898312700,58300,58400,58500,58300,449
20241205,132500,29872111200,58400,58300,58400,58300,269
20241205,132400,29856409600,58300,58300,58400,58300,221
20241205,132300,29843515900,58400,58400,58400,58300,470
20241205,132200,29816088200,58400,58300,58400,58300,585
20241205,132100,29781981000,58300,58100,58300,58100,2971
20241205,132000,29609055400,58100,58100,58200,58100,248
20241205,131900,29594641800,58200,58100,58200,58100,351
20241205,131800,29574233800,58100,58100,58200,58100,1917
20241205,131700,29462839900,58200,58100,58200,58100,228
20241205,131600,29449586900,58100,58200,58200,58100,579
20241205,131500,29415924900,58200,58200,58200,58100,245
20241205,131400,29401684900,58200,58200,58200,58100,378
20241205,131300,29379698500,58200,58200,58200,58100,332
20241205,131200,29360395900,58200,58100,58300,58100,1137
20241205,131100,29294228900,58100,58200,58200,58100,513
20241205,131000,29264384100,58200,58100,58200,58100,379
20241205,130900,29242331200,58200,58100,58200,58100,464
20241205,130800,29215339200,58100,58100,58200,58100,828
20241205,130700,29167225400,58100,58100,58200,58100,644
20241205,130600,29129805800,58200,58200,58300,58100,2759
20241205,130500,28969246400,58200,58300,58300,58200,1627
20241205,130400,28874541500,58200,58300,58300,58200,2153
20241205,130300,28749229000,58300,58200,58300,58200,477
20241205,130200,28721452900,58300,58300,58300,58200,105
20241205,130100,28715335800,58200,58400,58400,58200,1163
20241205,130000,28647540100,58300,58300,58400,58300,306
20241205,125900,28629681800,58300,58400,58400,58300,273
20241205,125800,28613761900,58300,58400,58400,58300,167
20241205,125700,28604021800,58400,58300,58500,58300,407
20241205,125600,28580267300,58400,58400,58500,58300,405
20241205,125500,28556618200,58400,58300,58400,58300,241
20241205,125400,28542554600,58400,58300,58400,58300,174
20241205,125300,28532407700,58400,58300,58500,58300,264
20241205,125200,28516997000,58300,58300,58400,58300,1042
20241205,125100,28456156700,58400,58400,58500,58400,418
20241205,125000,28431742400,58400,58500,58500,58400,534
20241205,124900,28400540300,58500,58400,58500,58300,94
20241205,124800,28395046500,58400,58300,58400,58300,217
20241205,124700,28382388800,58500,58400,58500,58300,330
20241205,124600,28363123000,58400,58400,58400,58300,255
20241205,124500,28348245900,58300,58300,58500,58300,299
20241205,124400,28330804600,58400,58400,58500,58300,179
20241205,124300,28320346600,58300,58400,58500,58300,849
20241205,124200,28270801400,58400,58400,58500,58400,153
20241205,124100,28261864100,58400,58500,58500,58400,284
20241205,124000,28245265500,58400,58400,58500,58300,267
20241205,123900,28229670700,58400,58400,58500,58300,421
20241205,123800,28205063900,58400,58500,58500,58400,275
20241205,123700,28188996100,58400,58400,58500,58300,382
20241205,123600,28166685400,58300,58400,58500,58300,222
20241205,123500,28153720100,58400,58400,58500,58300,479
20241205,123400,28125744000,58300,58400,58500,58300,274
20241205,123300,28109746700,58400,58400,58500,58300,790
20241205,123200,28063616000,58400,58400,58500,58400,657
20241205,123100,28025239800,58500,58500,58500,58400,276
20241205,123000,28009109500,58400,58400,58500,58400,385
20241205,122900,27986620400,58500,58400,58500,58300,962
20241205,122800,27930443600,58300,58300,58400,58300,494
20241205,122700,27901627500,58300,58300,58400,58300,212
20241205,122600,27889254900,58400,58300,58400,58300,178
20241205,122500,27878869800,58400,58300,58400,58300,98
20241205,122400,27873153500,58300,58300,58400,58300,390
20241205,122300,27850401800,58300,58400,58400,58300,81
20241205,122200,27845676700,58300,58300,58500,58300,804
20241205,122100,27798795500,58400,58300,58500,58300,372
20241205,122000,27777077600,58300,58500,58500,58300,129
20241205,121900,27769546300,58400,58300,58500,58300,354
20241205,121800,27748874500,58500,58300,58500,58300,287
20241205,121700,27732106600,58400,58400,58500,58300,389
20241205,121600,27709402700,58400,58500,58500,58300,486
20241205,121500,27681046300,58400,58300,58600,58300,964
20241205,121400,27624741000,58300,58400,58400,58300,155
20241205,121300,27615695900,58300,58400,58400,58300,147
20241205,121200,27607118400,58400,58400,58500,58400,175
20241205,121100,27596897400,58600,58500,58600,58400,385
20241205,121000,27574393500,58400,58500,58600,58400,571
20241205,120900,27540984600,58400,58400,58500,58400,162
20241205,120800,27531521300,58400,58400,58500,58400,205
20241205,120700,27519535800,58400,58400,58500,58300,1534
20241205,120600,27429942200,58400,58300,58400,58200,725
20241205,120500,27387674200,58400,58400,58400,58300,397
20241205,120400,27364497800,58300,58400,58400,58300,233
20241205,120300,27350907800,58400,58300,58400,58300,265
20241205,120200,27335444800,58500,58500,58500,58400,372
20241205,120100,27313703500,58400,58400,58500,58300,1112
20241205,120000,27248818100,58300,58400,58500,58300,270
20241205,115900,27233057500,58400,58400,58500,58300,221
20241205,115800,27220145000,58500,58500,58500,58300,681
20241205,115700,27180382000,58400,58300,58500,58200,240
20241205,115600,27166380900,58300,58400,58600,58200,6077
20241205,115500,26812371000,58600,58400,58600,58300,1081
20241205,115400,26749246300,58500,58300,58500,58300,405
20241205,115300,26725586600,58500,58400,58500,58300,738
20241205,115200,26682505400,58400,58400,58500,58400,301
20241205,115100,26664912300,58500,58500,58600,58400,507
20241205,115000,26635222500,58600,58500,58600,58300,3129
20241205,114900,26452605200,58500,58400,58500,58300,368
20241205,114800,26431104100,58400,58400,58500,58300,358
20241205,114700,26410194800,58400,58400,58500,58400,641
20241205,114600,26372755500,58400,58500,58500,58400,451
20241205,114500,26346400600,58500,58400,58600,58400,1566
20241205,114400,26254900700,58500,58600,58600,58400,367
20241205,114300,26233445100,58500,58500,58600,58500,361
20241205,114200,26212323200,58400,58400,58600,58400,1160
20241205,114100,26144480300,58500,58600,58600,58400,1678
20241205,114000,26046313100,58600,58600,58600,58500,232
20241205,113900,26032731100,58500,58500,58600,58500,686
20241205,113800,25992549200,58600,58700,58700,58500,424
20241205,113700,25967723000,58600,58600,58700,58600,359
20241205,113600,25946681500,58600,58600,58700,58500,357
20241205,113500,25925770000,58600,58700,58700,58500,444
20241205,113400,25899748000,58500,58600,58700,58500,278
20241205,113300,25883457200,58600,58600,58700,58500,465
20241205,113200,25856213700,58600,58600,58700,58600,319
20241205,113100,25837517700,58700,58600,58700,58500,344
20241205,113000,25817371300,58500,58700,58700,58500,313
20241205,112900,25799043400,58500,58500,58700,58500,327
20241205,112800,25779891500,58500,58500,58600,58500,254
20241205,112700,25765022600,58500,58500,58600,58500,220
20241205,112600,25752150200,58600,58700,58700,58500,250
20241205,112500,25737494400,58600,58500,58700,58500,209
20241205,112400,25725246300,58600,58500,58800,58500,1931
20241205,112300,25612185400,58700,58700,58800,58500,771
20241205,112200,25566969700,58800,58700,58800,58600,188
20241205,112100,25555938600,58600,58700,58800,58600,378
20241205,112000,25533765500,58700,58700,58900,58700,409
20241205,111900,25509735700,58700,58700,58800,58600,207
20241205,111800,25497583300,58800,58700,58800,58500,795
20241205,111700,25450987300,58700,58800,58900,58700,116
20241205,111600,25444172600,58800,58700,58800,58600,596
20241205,111500,25409157400,58700,58700,58800,58600,1369
20241205,111400,25328887400,58700,58800,58800,58600,167
20241205,111300,25319083700,58900,58800,58900,58600,976
20241205,111200,25261836800,58800,58700,58800,58700,265
20241205,111100,25246276800,58700,58700,58800,58700,227
20241205,111000,25232946600,58700,58800,58900,58700,250
20241205,110900,25218250200,58800,58700,58900,58700,1353
20241205,110800,25138630700,58800,58900,58900,58700,166
20241205,110700,25128880800,58800,58700,58900,58700,644
20241205,110600,25091006900,58700,58700,58800,58700,367
20241205,110500,25069461700,58700,58800,58900,58700,232
20241205,110400,25055825400,58800,58800,58900,58700,591
20241205,110300,25021068700,58700,58700,58800,58700,427
20241205,110200,24995993400,58700,58700,58800,58700,1302
20241205,110100,24919555000,58800,58800,58800,58700,218
20241205,110000,24906736800,58900,58800,58900,58700,967
20241205,105900,24849853700,58800,58900,58900,58800,692
20241205,105800,24809144600,58800,58900,59000,58800,1761
20241205,105700,24705421600,58900,59000,59000,58900,812
20241205,105600,24657583400,59000,59000,59000,58900,1726
20241205,105500,24555867200,58900,59000,59000,58900,724
20241205,105400,24513194900,58900,59000,59000,58900,536
20241205,105300,24481605500,59000,59100,59100,58900,1040
20241205,105200,24420297000,59000,59000,59100,59000,402
20241205,105100,24396567800,59000,59000,59100,59000,1087
20241205,105000,24332385500,59000,59100,59100,59000,650
20241205,104900,24294000700,59100,59100,59200,59000,720
20241205,104800,24251435800,59100,59100,59200,59000,641
20241205,104700,24213551400,59100,59100,59200,59000,1408
20241205,104600,24130367400,59000,59000,59100,59000,774
20241205,104500,24084684000,59100,59000,59100,59000,722
20241205,104400,24042065000,59100,59000,59200,59000,426
20241205,104300,24016912100,59000,59000,59200,59000,1081
20241205,104200,23952994600,59000,59000,59100,59000,928
20241205,104100,23898216100,59000,59100,59100,59000,737
20241205,104000,23854717600,59100,59100,59200,59000,527
20241205,103900,23823575700,59200,59200,59200,59100,912
20241205,103800,23769620600,59200,59200,59200,59100,459
20241205,103700,23742474600,59200,59200,59200,59100,557
20241205,103600,23709522600,59200,59100,59200,59100,795
20241205,103500,23662524100,59100,59200,59200,59000,774
20241205,103400,23616747700,59100,59300,59300,59000,610
20241205,103300,23580677200,59300,59200,59300,59100,677
20241205,103200,23540619600,59200,59200,59300,59100,1982
20241205,103100,23423280500,59100,59100,59200,59100,528
20241205,103000,23392065600,59100,59000,59200,58900,1946
20241205,102900,23277115000,58900,59000,59100,58900,482
20241205,102800,23248678600,59000,59000,59100,59000,428
20241205,102700,23223412700,59100,59000,59100,59000,630
20241205,102600,23186222900,59000,58900,59100,58900,1216
20241205,102500,23114478400,59000,58900,59000,58900,332
20241205,102400,23094914300,58900,59000,59100,58900,1026
20241205,102300,23034441800,59000,59000,59100,58800,951
20241205,102200,22978391600,58900,59000,59100,58900,675
20241205,102100,22938554500,58900,58900,59000,58900,801
20241205,102000,22891363200,59100,58900,59100,58900,625
20241205,101900,22854530000,58900,59000,59100,58800,1092
20241205,101800,22790168400,59100,59100,59200,59000,723
20241205,101700,22747424900,59200,59000,59200,59000,1070
20241205,101600,22684220900,59000,59000,59100,58900,944
20241205,101500,22628557600,59000,58900,59000,58900,861
20241205,101400,22577793600,58900,59000,59000,58800,1172
20241205,101300,22508739800,59000,59100,59100,58900,1265
20241205,101200,22434105000,59100,59000,59200,59000,3242
20241205,101100,22242604700,58900,58900,59000,58800,774
20241205,101000,22197016600,58900,59100,59200,58800,2953
20241205,100900,22022690200,59000,59100,59200,59000,2133
20241205,100800,21896690100,59100,59000,59100,59000,2821
20241205,100700,21730235700,59000,58800,59000,58800,1371
20241205,100600,21649510900,58800,58800,58900,58800,932
20241205,100500,21594689900,58800,58800,58900,58800,3420
20241205,100400,21393529700,58700,58800,58800,58700,760
20241205,100300,21348900500,58800,58700,58800,58700,755
20241205,100200,21304560900,58700,58800,58800,58700,834
20241205,100100,21255571300,58800,58800,58900,58700,1781
20241205,100000,21150821200,58700,58700,58900,58600,1927
20241205,095900,21037543600,58800,58500,58800,58500,4018
20241205,095800,20801627900,58500,58800,58800,58500,889
20241205,095700,20749497300,58700,58800,58900,58700,1714
20241205,095600,20648688300,58800,58700,58800,58600,3929
20241205,095500,20418066800,58600,58700,58800,58600,1191
20241205,095400,20348172700,58700,58700,58800,58600,1332
20241205,095300,20269948100,58700,58800,58900,58700,1328
20241205,095200,20191880000,58800,58700,58900,58600,1964
20241205,095100,20076421400,58800,58700,58900,58700,2419
20241205,095000,19934343200,58900,58800,58900,58700,5014
20241205,094900,19639293300,58900,58800,58900,58700,5688
20241205,094800,19304821600,58800,58600,58800,58500,3361
20241205,094700,19107435100,58600,58300,58700,58200,5603
20241205,094600,18779906300,58200,58300,58300,58200,2447
20241205,094500,18637462100,58300,58300,58400,58200,5114
20241205,094400,18339358600,58300,58200,58300,58200,1179
20241205,094300,18270675500,58200,58200,58300,58100,1005
20241205,094200,18212167000,58200,58300,58300,58200,1376
20241205,094100,18131995100,58300,58300,58400,58200,1578
20241205,094000,18040012300,58300,58000,58300,58000,3209
20241205,093900,17853305000,58100,57900,58100,57900,2723
20241205,093800,17695189700,58000,58100,58100,57800,6113
20241205,093700,17341034000,57900,58100,58300,57900,4050
20241205,093600,17106067400,58100,58000,58200,58000,1713
20241205,093500,17006570400,58100,58000,58100,58000,1945
20241205,093400,16893667100,58100,57700,58200,57700,5467
20241205,093300,16576978800,57800,57900,57900,57700,2138
20241205,093200,16453440800,57900,57900,58100,57800,4718
20241205,093100,16180182600,57900,57600,57900,57500,2056
20241205,093000,16061575600,57600,57600,57800,57500,4543
20241205,092900,15799784000,57700,57600,57800,57500,3996
20241205,092800,15569419300,57600,57600,57600,57500,2486
20241205,092700,15426294700,57600,57600,57700,57500,4339
20241205,092600,15176443700,57500,57600,57700,57500,3659
20241205,092500,14965577500,57700,57600,57800,57500,5081
20241205,092400,14672723300,57600,57500,57700,57500,4820
20241205,092300,14395150200,57600,57500,57700,57400,3953
20241205,092200,14167671000,57500,57300,57600,57100,8039
20241205,092100,13706358400,57200,57400,57400,57000,39562
20241205,092000,11447559300,57400,57400,57400,57200,7130
20241205,091900,11038883900,57300,57600,57600,57200,14856
20241205,091800,10186101900,57600,58300,58300,57500,27987
20241205,091700,8567635800,58200,58500,58500,58200,10330
20241205,091600,7964465200,58400,58500,58500,58400,2984
20241205,091500,7790029300,58600,58300,58600,58200,6173
20241205,091400,7429525600,58300,58200,58400,58100,7529
20241205,091300,6990750200,58300,58300,58400,58100,3740
20241205,091200,6772915800,58200,57900,58300,57900,11554
20241205,091100,6102237700,58000,58000,58100,57900,7562
20241205,091000,5663699000,58100,58500,58600,58000,22062
20241205,090900,4378193100,58500,58400,58800,58300,8864
20241205,090800,3860075800,58400,58700,58800,58300,10105
20241205,090700,3268270400,58700,59000,59000,58700,6686
20241205,090600,2874918800,58900,59000,59200,58900,6503
20241205,090500,2491134600,59100,59300,59300,59000,5294
20241205,090400,2178006900,59200,59600,59700,59200,7529
20241205,090300,1730597900,59700,59800,59800,59600,4729
20241205,090200,1448234500,59700,60100,60100,59600,8053
20241205,090100,965754500,60100,60300,60600,60000,4231
20241205,090000,711228300,60200,60900,60900,60100,11581
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 193100 42065071000 57600 57600 57600 57600 14304
3 20241205 193000 42065071000 57600 57600 57600 57600 0
4 20241205 192900 42065071000 57600 57600 57600 57600 0
5 20241205 192800 42065071000 57600 57600 57600 57600 0
6 20241205 192700 42065071000 57600 57600 57600 57600 0
7 20241205 192600 42065071000 57600 57600 57600 57600 0
8 20241205 192500 42065071000 57600 57600 57600 57600 0
9 20241205 192400 42065071000 57600 57600 57600 57600 0
10 20241205 192300 42065071000 57600 57600 57600 57600 0
11 20241205 192200 42065071000 57600 57600 57600 57600 0
12 20241205 192100 42065071000 57600 57600 57600 57600 0
13 20241205 192000 42065071000 57600 57600 57600 57600 0
14 20241205 191900 42065071000 57600 57600 57600 57600 0
15 20241205 191800 42065071000 57600 57600 57600 57600 0
16 20241205 191700 42065071000 57600 57600 57600 57600 0
17 20241205 191600 42065071000 57600 57600 57600 57600 0
18 20241205 191500 42065071000 57600 57600 57600 57600 0
19 20241205 191400 42065071000 57600 57600 57600 57600 0
20 20241205 191300 42065071000 57600 57600 57600 57600 0
21 20241205 191200 42065071000 57600 57600 57600 57600 0
22 20241205 191100 42065071000 57600 57600 57600 57600 0
23 20241205 191000 42065071000 57600 57600 57600 57600 0
24 20241205 190900 42065071000 57600 57600 57600 57600 0
25 20241205 190800 42065071000 57600 57600 57600 57600 0
26 20241205 190700 42065071000 57600 57600 57600 57600 0
27 20241205 190600 42065071000 57600 57600 57600 57600 0
28 20241205 190500 42065071000 57600 57600 57600 57600 0
29 20241205 190400 42065071000 57600 57600 57600 57600 0
30 20241205 190300 42065071000 57600 57600 57600 57600 0
31 20241205 190200 42065071000 57600 57600 57600 57600 0
32 20241205 190100 42065071000 57600 57600 57600 57600 14304
33 20241205 190000 42065071000 57600 57600 57600 57600 0
34 20241205 185900 42065071000 57600 57600 57600 57600 0
35 20241205 185800 42065071000 57600 57600 57600 57600 0
36 20241205 185700 42065071000 57600 57600 57600 57600 0
37 20241205 185600 42065071000 57600 57600 57600 57600 0
38 20241205 185500 42065071000 57600 57600 57600 57600 0
39 20241205 185400 42065071000 57600 57600 57600 57600 0
40 20241205 185300 42065071000 57600 57600 57600 57600 0
41 20241205 185200 42065071000 57600 57600 57600 57600 0
42 20241205 185100 42065071000 57600 57600 57600 57600 0
43 20241205 185000 42065071000 57600 57600 57600 57600 0
44 20241205 184900 42065071000 57600 57600 57600 57600 0
45 20241205 184800 42065071000 57600 57600 57600 57600 0
46 20241205 184700 42065071000 57600 57600 57600 57600 0
47 20241205 184600 42065071000 57600 57600 57600 57600 0
48 20241205 184500 42065071000 57600 57600 57600 57600 0
49 20241205 184400 42065071000 57600 57600 57600 57600 0
50 20241205 184300 42065071000 57600 57600 57600 57600 0
51 20241205 184200 42065071000 57600 57600 57600 57600 0
52 20241205 184100 42065071000 57600 57600 57600 57600 0
53 20241205 184000 42065071000 57600 57600 57600 57600 0
54 20241205 183900 42065071000 57600 57600 57600 57600 0
55 20241205 183800 42065071000 57600 57600 57600 57600 0
56 20241205 183700 42065071000 57600 57600 57600 57600 0
57 20241205 183600 42065071000 57600 57600 57600 57600 0
58 20241205 183500 42065071000 57600 57600 57600 57600 0
59 20241205 183400 42065071000 57600 57600 57600 57600 0
60 20241205 183300 42065071000 57600 57600 57600 57600 0
61 20241205 183200 42065071000 57600 57600 57600 57600 0
62 20241205 183100 42065071000 57600 57600 57600 57600 14304
63 20241205 183000 42065071000 57600 57600 57600 57600 0
64 20241205 182900 42065071000 57600 57600 57600 57600 0
65 20241205 182800 42065071000 57600 57600 57600 57600 0
66 20241205 182700 42065071000 57600 57600 57600 57600 0
67 20241205 182600 42065071000 57600 57600 57600 57600 0
68 20241205 182500 42065071000 57600 57600 57600 57600 0
69 20241205 182400 42065071000 57600 57600 57600 57600 0
70 20241205 182300 42065071000 57600 57600 57600 57600 0
71 20241205 182200 42065071000 57600 57600 57600 57600 0
72 20241205 182100 42065071000 57600 57600 57600 57600 0
73 20241205 182000 42065071000 57600 57600 57600 57600 0
74 20241205 181900 42065071000 57600 57600 57600 57600 0
75 20241205 181800 42065071000 57600 57600 57600 57600 0
76 20241205 181700 42065071000 57600 57600 57600 57600 0
77 20241205 181600 42065071000 57600 57600 57600 57600 0
78 20241205 181500 42065071000 57600 57600 57600 57600 0
79 20241205 181400 42065071000 57600 57600 57600 57600 0
80 20241205 181300 42065071000 57600 57600 57600 57600 0
81 20241205 181200 42065071000 57600 57600 57600 57600 0
82 20241205 181100 42065071000 57600 57600 57600 57600 0
83 20241205 181000 42065071000 57600 57600 57600 57600 0
84 20241205 180900 42065071000 57600 57600 57600 57600 0
85 20241205 180800 42065071000 57600 57600 57600 57600 0
86 20241205 180700 42065071000 57600 57600 57600 57600 0
87 20241205 180600 42065071000 57600 57600 57600 57600 0
88 20241205 180500 42065071000 57600 57600 57600 57600 0
89 20241205 180400 42065071000 57600 57600 57600 57600 0
90 20241205 180300 42065071000 57600 57600 57600 57600 0
91 20241205 180200 42065071000 57600 57600 57600 57600 0
92 20241205 180100 42065071000 57600 57600 57600 57600 14304
93 20241205 180000 42065071000 57600 57600 57600 57600 0
94 20241205 175900 42065071000 57600 57600 57600 57600 0
95 20241205 175800 42065071000 57600 57600 57600 57600 0
96 20241205 175700 42065071000 57600 57600 57600 57600 0
97 20241205 175600 42065071000 57600 57600 57600 57600 0
98 20241205 175500 42065071000 57600 57600 57600 57600 0
99 20241205 175400 42065071000 57600 57600 57600 57600 0
100 20241205 175300 42065071000 57600 57600 57600 57600 0
101 20241205 175200 42065071000 57600 57600 57600 57600 0
102 20241205 175100 42065071000 57600 57600 57600 57600 0
103 20241205 175000 42065071000 57600 57600 57600 57600 0
104 20241205 174900 42065071000 57600 57600 57600 57600 0
105 20241205 174800 42065071000 57600 57600 57600 57600 0
106 20241205 174700 42065071000 57600 57600 57600 57600 0
107 20241205 174600 42065071000 57600 57600 57600 57600 0
108 20241205 174500 42065071000 57600 57600 57600 57600 0
109 20241205 174400 42065071000 57600 57600 57600 57600 0
110 20241205 174300 42065071000 57600 57600 57600 57600 0
111 20241205 174200 42065071000 57600 57600 57600 57600 0
112 20241205 174100 42065071000 57600 57600 57600 57600 0
113 20241205 174000 42065071000 57600 57600 57600 57600 0
114 20241205 173900 42065071000 57600 57600 57600 57600 0
115 20241205 173800 42065071000 57600 57600 57600 57600 0
116 20241205 173700 42065071000 57600 57600 57600 57600 0
117 20241205 173600 42065071000 57600 57600 57600 57600 0
118 20241205 173500 42065071000 57600 57600 57600 57600 0
119 20241205 173400 42065071000 57600 57600 57600 57600 0
120 20241205 173300 42065071000 57600 57600 57600 57600 0
121 20241205 173200 42065071000 57600 57600 57600 57600 0
122 20241205 173100 42065071000 57600 57600 57600 57600 14304
123 20241205 173000 42065071000 57600 57600 57600 57600 0
124 20241205 172900 42065071000 57600 57600 57600 57600 0
125 20241205 172800 42065071000 57600 57600 57600 57600 0
126 20241205 172700 42065071000 57600 57600 57600 57600 0
127 20241205 172600 42065071000 57600 57600 57600 57600 0
128 20241205 172500 42065071000 57600 57600 57600 57600 0
129 20241205 172400 42065071000 57600 57600 57600 57600 0
130 20241205 172300 42065071000 57600 57600 57600 57600 0
131 20241205 172200 42065071000 57600 57600 57600 57600 0
132 20241205 172100 42065071000 57600 57600 57600 57600 0
133 20241205 172000 42065071000 57600 57600 57600 57600 0
134 20241205 171900 42065071000 57600 57600 57600 57600 0
135 20241205 171800 42065071000 57600 57600 57600 57600 0
136 20241205 171700 42065071000 57600 57600 57600 57600 0
137 20241205 171600 42065071000 57600 57600 57600 57600 0
138 20241205 171500 42065071000 57600 57600 57600 57600 0
139 20241205 171400 42065071000 57600 57600 57600 57600 0
140 20241205 171300 42065071000 57600 57600 57600 57600 0
141 20241205 171200 42065071000 57600 57600 57600 57600 0
142 20241205 171100 42065071000 57600 57600 57600 57600 0
143 20241205 171000 42065071000 57600 57600 57600 57600 0
144 20241205 170900 42065071000 57600 57600 57600 57600 0
145 20241205 170800 42065071000 57600 57600 57600 57600 0
146 20241205 170700 42065071000 57600 57600 57600 57600 0
147 20241205 170600 42065071000 57600 57600 57600 57600 0
148 20241205 170500 42065071000 57600 57600 57600 57600 0
149 20241205 170400 42065071000 57600 57600 57600 57600 0
150 20241205 170300 42065071000 57600 57600 57600 57600 0
151 20241205 170200 42065071000 57600 57600 57600 57600 0
152 20241205 170100 42065071000 57600 57600 57600 57600 14304
153 20241205 170000 42065071000 57600 57600 57600 57600 0
154 20241205 165900 42065071000 57600 57600 57600 57600 0
155 20241205 165800 42065071000 57600 57600 57600 57600 0
156 20241205 165700 42065071000 57600 57600 57600 57600 0
157 20241205 165600 42065071000 57600 57600 57600 57600 0
158 20241205 165500 42065071000 57600 57600 57600 57600 0
159 20241205 165400 42065071000 57600 57600 57600 57600 0
160 20241205 165300 42065071000 57600 57600 57600 57600 0
161 20241205 165200 42065071000 57600 57600 57600 57600 0
162 20241205 165100 42065071000 57600 57600 57600 57600 0
163 20241205 165000 42065071000 57600 57600 57600 57600 0
164 20241205 164900 42065071000 57600 57600 57600 57600 0
165 20241205 164800 42065071000 57600 57600 57600 57600 0
166 20241205 164700 42065071000 57600 57600 57600 57600 0
167 20241205 164600 42065071000 57600 57600 57600 57600 0
168 20241205 164500 42065071000 57600 57600 57600 57600 0
169 20241205 164400 42065071000 57600 57600 57600 57600 0
170 20241205 164300 42065071000 57600 57600 57600 57600 0
171 20241205 164200 42065071000 57600 57600 57600 57600 0
172 20241205 164100 42065071000 57600 57600 57600 57600 0
173 20241205 164000 42065071000 57600 57600 57600 57600 0
174 20241205 163900 42065071000 57600 57600 57600 57600 0
175 20241205 163800 42065071000 57600 57600 57600 57600 0
176 20241205 163700 42065071000 57600 57600 57600 57600 0
177 20241205 163600 42065071000 57600 57600 57600 57600 0
178 20241205 163500 42065071000 57600 57600 57600 57600 0
179 20241205 163400 42065071000 57600 57600 57600 57600 0
180 20241205 163300 42065071000 57600 57600 57600 57600 0
181 20241205 163200 42065071000 57600 57600 57600 57600 0
182 20241205 163100 42065071000 57600 57600 57600 57600 14304
183 20241205 163000 42065071000 57600 57600 57600 57600 0
184 20241205 162900 42065071000 57600 57600 57600 57600 0
185 20241205 162800 42065071000 57600 57600 57600 57600 0
186 20241205 162700 42065071000 57600 57600 57600 57600 0
187 20241205 162600 42065071000 57600 57600 57600 57600 0
188 20241205 162500 42065071000 57600 57600 57600 57600 0
189 20241205 162400 42065071000 57600 57600 57600 57600 0
190 20241205 162300 42065071000 57600 57600 57600 57600 0
191 20241205 162200 42065071000 57600 57600 57600 57600 0
192 20241205 162100 42065071000 57600 57600 57600 57600 0
193 20241205 162000 42065071000 57600 57600 57600 57600 0
194 20241205 161900 42065071000 57600 57600 57600 57600 0
195 20241205 161800 42065071000 57600 57600 57600 57600 0
196 20241205 161700 42065071000 57600 57600 57600 57600 0
197 20241205 161600 42065071000 57600 57600 57600 57600 0
198 20241205 161500 42065071000 57600 57600 57600 57600 0
199 20241205 161400 42065071000 57600 57600 57600 57600 0
200 20241205 161300 42065071000 57600 57600 57600 57600 0
201 20241205 161200 42065071000 57600 57600 57600 57600 0
202 20241205 161100 42065071000 57600 57600 57600 57600 0
203 20241205 161000 42065071000 57600 57600 57600 57600 0
204 20241205 160900 42065071000 57600 57600 57600 57600 0
205 20241205 160800 42065071000 57600 57600 57600 57600 0
206 20241205 160700 42065071000 57600 57600 57600 57600 0
207 20241205 160600 42065071000 57600 57600 57600 57600 0
208 20241205 160500 42065071000 57600 57600 57600 57600 0
209 20241205 160400 42065071000 57600 57600 57600 57600 0
210 20241205 160300 42065071000 57600 57600 57600 57600 0
211 20241205 160200 42065071000 57600 57600 57600 57600 0
212 20241205 160100 42065071000 57600 57600 57600 57600 14304
213 20241205 160000 42065071000 57600 57600 57600 57600 0
214 20241205 155900 42065071000 57600 57600 57600 57600 0
215 20241205 155800 42065071000 57600 57600 57600 57600 0
216 20241205 155700 42065071000 57600 57600 57600 57600 0
217 20241205 155600 42065071000 57600 57600 57600 57600 0
218 20241205 155500 42065071000 57600 57600 57600 57600 0
219 20241205 155400 42065071000 57600 57600 57600 57600 0
220 20241205 155300 42065071000 57600 57600 57600 57600 0
221 20241205 155200 42065071000 57600 57600 57600 57600 0
222 20241205 155100 42065071000 57600 57600 57600 57600 0
223 20241205 155000 42065071000 57600 57600 57600 57600 0
224 20241205 154900 42065071000 57600 57600 57600 57600 0
225 20241205 154800 42065071000 57600 57600 57600 57600 0
226 20241205 154700 42065071000 57600 57600 57600 57600 0
227 20241205 154600 42065071000 57600 57600 57600 57600 0
228 20241205 154500 42065071000 57600 57600 57600 57600 0
229 20241205 154400 42065071000 57600 57600 57600 57600 0
230 20241205 154300 42065071000 57600 57600 57600 57600 0
231 20241205 154200 42065071000 57600 57600 57600 57600 0
232 20241205 154100 42065071000 57600 57600 57600 57600 0
233 20241205 154000 42065071000 57600 57600 57600 57600 0
234 20241205 153900 42065071000 57600 57600 57600 57600 0
235 20241205 153800 42065071000 57600 57600 57600 57600 0
236 20241205 153700 42065071000 57600 57600 57600 57600 0
237 20241205 153600 42065071000 57600 57600 57600 57600 0
238 20241205 153500 42065071000 57600 57600 57600 57600 0
239 20241205 153400 42065071000 57600 57600 57600 57600 0
240 20241205 153300 42065071000 57600 57600 57600 57600 0
241 20241205 153200 42065071000 57600 57600 57600 57600 0
242 20241205 153100 42065071000 57600 57600 57600 57600 14304
243 20241205 153000 42065071000 57600 57600 57600 57600 14304
244 20241205 152900 41241160600 57600 57600 57600 57600 0
245 20241205 152800 41241160600 57600 57600 57600 57600 0
246 20241205 152700 41241160600 57600 57600 57600 57600 0
247 20241205 152600 41241160600 57600 57600 57600 57600 0
248 20241205 152500 41241160600 57600 57600 57600 57600 0
249 20241205 152400 41241160600 57600 57600 57600 57600 0
250 20241205 152300 41241160600 57600 57600 57600 57600 0
251 20241205 152200 41241160600 57600 57600 57600 57600 0
252 20241205 152100 41241160600 57600 57600 57600 57600 0
253 20241205 152000 41241160600 57600 57600 57600 57600 0
254 20241205 151900 41241160600 57600 57500 57700 57500 2645
255 20241205 151800 41088946500 57500 57700 57700 57400 5133
256 20241205 151700 40793760500 57600 57600 57700 57500 2825
257 20241205 151600 40631229400 57600 57600 57700 57500 1584
258 20241205 151500 40540085400 57400 57700 57700 57400 2549
259 20241205 151400 40393464000 57600 57700 57700 57500 1735
260 20241205 151300 40293651000 57600 57600 57700 57400 3371
261 20241205 151200 40099704900 57600 57700 57700 57500 4128
262 20241205 151100 39862022000 57800 57800 57800 57600 926
263 20241205 151000 39808623600 57700 57600 57800 57600 1354
264 20241205 150900 39730582800 57600 57600 57800 57600 785
265 20241205 150800 39685306900 57600 57800 57800 57600 765
266 20241205 150700 39641166700 57700 57800 57800 57600 505
267 20241205 150600 39612018900 57800 57700 57800 57600 711
268 20241205 150500 39570971200 57600 57600 57800 57500 1095
269 20241205 150400 39507798400 57500 57700 57800 57500 3658
270 20241205 150300 39297095300 57700 57700 57800 57600 1088
271 20241205 150200 39234326500 57600 57800 57800 57600 1166
272 20241205 150100 39167081800 57800 57700 57800 57700 896
273 20241205 150000 39115345800 57700 57800 57800 57600 1648
274 20241205 145900 39020233800 57800 57800 57900 57300 6197
275 20241205 145800 38663516300 57700 57600 57900 57600 2712
276 20241205 145700 38506840400 57600 57600 57700 57600 1470
277 20241205 145600 38422076200 57600 57600 57700 57500 1032
278 20241205 145500 38362679400 57600 57600 57700 57500 920
279 20241205 145400 38309693000 57600 57500 57700 57500 2018
280 20241205 145300 38193479200 57500 57600 57700 57500 1987
281 20241205 145200 38079058300 57600 57400 57600 57400 2681
282 20241205 145100 37924915500 57400 57400 57700 57400 2772
283 20241205 145000 37765510700 57400 57300 57500 57300 2002
284 20241205 144900 37650595600 57400 57300 57400 57300 5529
285 20241205 144800 37333579400 57400 57400 57600 57300 3182
286 20241205 144700 37150826400 57300 57500 57500 57300 5377
287 20241205 144600 36842245800 57400 57600 57600 57400 5796
288 20241205 144500 36509406700 57600 57600 57700 57500 4464
289 20241205 144400 36252339000 57700 57600 57800 57500 6187
290 20241205 144300 35896205800 57600 57600 57600 57500 1683
291 20241205 144200 35799333900 57600 57600 57700 57600 2481
292 20241205 144100 35656410400 57600 57600 57700 57600 1443
293 20241205 144000 35573271200 57600 57600 57700 57600 757
294 20241205 143900 35529633800 57600 57600 57800 57600 4551
295 20241205 143800 35266815900 57700 57600 57700 57600 5553
296 20241205 143700 34946833000 57600 57700 57700 57600 8864
297 20241205 143600 34436219700 57700 57700 57800 57600 2717
298 20241205 143500 34279448300 57800 57800 57800 57700 1453
299 20241205 143400 34195563200 57700 57800 57900 57700 5131
300 20241205 143300 33899100400 57900 57900 58000 57800 4942
301 20241205 143200 33612947900 58000 58000 58000 57900 907
302 20241205 143100 33560400600 58000 57900 58000 57900 756
303 20241205 143000 33516622700 58000 57900 58000 57900 2883
304 20241205 142900 33349579800 58000 57900 58000 57900 3687
305 20241205 142800 33135778400 57900 58000 58000 57900 1100
306 20241205 142700 33072065900 57900 57900 58000 57900 878
307 20241205 142600 33021212500 57900 58000 58000 57900 3893
308 20241205 142500 32795764900 57900 57900 58000 57900 587
309 20241205 142400 32761767200 58000 58000 58100 57900 5492
310 20241205 142300 32443353200 58000 58000 58100 58000 2905
311 20241205 142200 32274844200 58100 58100 58100 58000 1289
312 20241205 142100 32200051600 58000 58100 58100 58000 1543
313 20241205 142000 32110536000 58000 58000 58100 58000 2883
314 20241205 141900 31943306100 58000 58000 58100 58000 835
315 20241205 141800 31894818200 58000 58100 58200 58000 1391
316 20241205 141700 31814006100 58200 58200 58200 58100 1280
317 20241205 141600 31739615700 58100 58200 58200 58100 510
318 20241205 141500 31709967100 58100 58100 58200 58100 724
319 20241205 141400 31667883800 58100 58200 58200 58100 1401
320 20241205 141300 31586464900 58100 58100 58200 58100 527
321 20241205 141200 31555834300 58200 58200 58300 58100 1385
322 20241205 141100 31475217500 58200 58300 58300 58200 431
323 20241205 141000 31450119200 58200 58300 58300 58200 1255
324 20241205 140900 31377004600 58200 58300 58400 58200 1589
325 20241205 140800 31284402400 58300 58300 58400 58200 2422
326 20241205 140700 31143227200 58200 58300 58400 58200 812
327 20241205 140600 31095900000 58400 58300 58400 58200 1667
328 20241205 140500 30998713900 58400 58300 58400 58300 690
329 20241205 140400 30958461200 58300 58400 58400 58300 442
330 20241205 140300 30932687800 58400 58300 58400 58300 469
331 20241205 140200 30905337200 58400 58400 58500 58300 359
332 20241205 140100 30884374600 58500 58500 58500 58400 537
333 20241205 140000 30852997300 58400 58400 58500 58400 470
334 20241205 135900 30825544000 58400 58500 58500 58400 334
335 20241205 135800 30806028800 58400 58400 58500 58400 475
336 20241205 135700 30778269200 58400 58400 58500 58400 349
337 20241205 135600 30757884100 58400 58400 58500 58400 495
338 20241205 135500 30728970900 58400 58400 58500 58400 614
339 20241205 135400 30693092800 58400 58400 58500 58400 698
340 20241205 135300 30652321000 58400 58400 58500 58400 483
341 20241205 135200 30624107200 58400 58500 58500 58400 503
342 20241205 135100 30594717900 58400 58300 58500 58300 638
343 20241205 135000 30557471100 58300 58500 58500 58300 356
344 20241205 134900 30536695800 58400 58400 58400 58300 350
345 20241205 134800 30516284100 58300 58300 58400 58300 1465
346 20241205 134700 30430860900 58300 58500 58500 58300 1015
347 20241205 134600 30371611200 58400 58500 58500 58400 339
348 20241205 134500 30351808000 58400 58400 58500 58400 548
349 20241205 134400 30319783400 58500 58500 58500 58400 364
350 20241205 134300 30298515100 58500 58400 58500 58400 508
351 20241205 134200 30268843100 58500 58400 58500 58400 388
352 20241205 134100 30246166000 58500 58500 58500 58400 478
353 20241205 134000 30218242300 58400 58500 58500 58400 963
354 20241205 133900 30161925400 58400 58300 58500 58300 513
355 20241205 133800 30131977600 58300 58300 58400 58300 196
356 20241205 133700 30120541500 58400 58400 58500 58400 627
357 20241205 133600 30083917700 58500 58400 58500 58400 194
358 20241205 133500 30072580000 58500 58400 58500 58400 622
359 20241205 133400 30036231600 58500 58500 58500 58400 135
360 20241205 133300 30028342800 58400 58400 58500 58400 207
361 20241205 133200 30016248900 58500 58400 58500 58400 475
362 20241205 133100 29988491600 58400 58400 58500 58300 142
363 20241205 133000 29980200600 58400 58300 58400 58300 457
364 20241205 132900 29953530000 58400 58400 58400 58300 418
365 20241205 132800 29929148800 58400 58300 58400 58200 113
366 20241205 132700 29922560900 58200 58300 58400 58200 416
367 20241205 132600 29898312700 58300 58400 58500 58300 449
368 20241205 132500 29872111200 58400 58300 58400 58300 269
369 20241205 132400 29856409600 58300 58300 58400 58300 221
370 20241205 132300 29843515900 58400 58400 58400 58300 470
371 20241205 132200 29816088200 58400 58300 58400 58300 585
372 20241205 132100 29781981000 58300 58100 58300 58100 2971
373 20241205 132000 29609055400 58100 58100 58200 58100 248
374 20241205 131900 29594641800 58200 58100 58200 58100 351
375 20241205 131800 29574233800 58100 58100 58200 58100 1917
376 20241205 131700 29462839900 58200 58100 58200 58100 228
377 20241205 131600 29449586900 58100 58200 58200 58100 579
378 20241205 131500 29415924900 58200 58200 58200 58100 245
379 20241205 131400 29401684900 58200 58200 58200 58100 378
380 20241205 131300 29379698500 58200 58200 58200 58100 332
381 20241205 131200 29360395900 58200 58100 58300 58100 1137
382 20241205 131100 29294228900 58100 58200 58200 58100 513
383 20241205 131000 29264384100 58200 58100 58200 58100 379
384 20241205 130900 29242331200 58200 58100 58200 58100 464
385 20241205 130800 29215339200 58100 58100 58200 58100 828
386 20241205 130700 29167225400 58100 58100 58200 58100 644
387 20241205 130600 29129805800 58200 58200 58300 58100 2759
388 20241205 130500 28969246400 58200 58300 58300 58200 1627
389 20241205 130400 28874541500 58200 58300 58300 58200 2153
390 20241205 130300 28749229000 58300 58200 58300 58200 477
391 20241205 130200 28721452900 58300 58300 58300 58200 105
392 20241205 130100 28715335800 58200 58400 58400 58200 1163
393 20241205 130000 28647540100 58300 58300 58400 58300 306
394 20241205 125900 28629681800 58300 58400 58400 58300 273
395 20241205 125800 28613761900 58300 58400 58400 58300 167
396 20241205 125700 28604021800 58400 58300 58500 58300 407
397 20241205 125600 28580267300 58400 58400 58500 58300 405
398 20241205 125500 28556618200 58400 58300 58400 58300 241
399 20241205 125400 28542554600 58400 58300 58400 58300 174
400 20241205 125300 28532407700 58400 58300 58500 58300 264
401 20241205 125200 28516997000 58300 58300 58400 58300 1042
402 20241205 125100 28456156700 58400 58400 58500 58400 418
403 20241205 125000 28431742400 58400 58500 58500 58400 534
404 20241205 124900 28400540300 58500 58400 58500 58300 94
405 20241205 124800 28395046500 58400 58300 58400 58300 217
406 20241205 124700 28382388800 58500 58400 58500 58300 330
407 20241205 124600 28363123000 58400 58400 58400 58300 255
408 20241205 124500 28348245900 58300 58300 58500 58300 299
409 20241205 124400 28330804600 58400 58400 58500 58300 179
410 20241205 124300 28320346600 58300 58400 58500 58300 849
411 20241205 124200 28270801400 58400 58400 58500 58400 153
412 20241205 124100 28261864100 58400 58500 58500 58400 284
413 20241205 124000 28245265500 58400 58400 58500 58300 267
414 20241205 123900 28229670700 58400 58400 58500 58300 421
415 20241205 123800 28205063900 58400 58500 58500 58400 275
416 20241205 123700 28188996100 58400 58400 58500 58300 382
417 20241205 123600 28166685400 58300 58400 58500 58300 222
418 20241205 123500 28153720100 58400 58400 58500 58300 479
419 20241205 123400 28125744000 58300 58400 58500 58300 274
420 20241205 123300 28109746700 58400 58400 58500 58300 790
421 20241205 123200 28063616000 58400 58400 58500 58400 657
422 20241205 123100 28025239800 58500 58500 58500 58400 276
423 20241205 123000 28009109500 58400 58400 58500 58400 385
424 20241205 122900 27986620400 58500 58400 58500 58300 962
425 20241205 122800 27930443600 58300 58300 58400 58300 494
426 20241205 122700 27901627500 58300 58300 58400 58300 212
427 20241205 122600 27889254900 58400 58300 58400 58300 178
428 20241205 122500 27878869800 58400 58300 58400 58300 98
429 20241205 122400 27873153500 58300 58300 58400 58300 390
430 20241205 122300 27850401800 58300 58400 58400 58300 81
431 20241205 122200 27845676700 58300 58300 58500 58300 804
432 20241205 122100 27798795500 58400 58300 58500 58300 372
433 20241205 122000 27777077600 58300 58500 58500 58300 129
434 20241205 121900 27769546300 58400 58300 58500 58300 354
435 20241205 121800 27748874500 58500 58300 58500 58300 287
436 20241205 121700 27732106600 58400 58400 58500 58300 389
437 20241205 121600 27709402700 58400 58500 58500 58300 486
438 20241205 121500 27681046300 58400 58300 58600 58300 964
439 20241205 121400 27624741000 58300 58400 58400 58300 155
440 20241205 121300 27615695900 58300 58400 58400 58300 147
441 20241205 121200 27607118400 58400 58400 58500 58400 175
442 20241205 121100 27596897400 58600 58500 58600 58400 385
443 20241205 121000 27574393500 58400 58500 58600 58400 571
444 20241205 120900 27540984600 58400 58400 58500 58400 162
445 20241205 120800 27531521300 58400 58400 58500 58400 205
446 20241205 120700 27519535800 58400 58400 58500 58300 1534
447 20241205 120600 27429942200 58400 58300 58400 58200 725
448 20241205 120500 27387674200 58400 58400 58400 58300 397
449 20241205 120400 27364497800 58300 58400 58400 58300 233
450 20241205 120300 27350907800 58400 58300 58400 58300 265
451 20241205 120200 27335444800 58500 58500 58500 58400 372
452 20241205 120100 27313703500 58400 58400 58500 58300 1112
453 20241205 120000 27248818100 58300 58400 58500 58300 270
454 20241205 115900 27233057500 58400 58400 58500 58300 221
455 20241205 115800 27220145000 58500 58500 58500 58300 681
456 20241205 115700 27180382000 58400 58300 58500 58200 240
457 20241205 115600 27166380900 58300 58400 58600 58200 6077
458 20241205 115500 26812371000 58600 58400 58600 58300 1081
459 20241205 115400 26749246300 58500 58300 58500 58300 405
460 20241205 115300 26725586600 58500 58400 58500 58300 738
461 20241205 115200 26682505400 58400 58400 58500 58400 301
462 20241205 115100 26664912300 58500 58500 58600 58400 507
463 20241205 115000 26635222500 58600 58500 58600 58300 3129
464 20241205 114900 26452605200 58500 58400 58500 58300 368
465 20241205 114800 26431104100 58400 58400 58500 58300 358
466 20241205 114700 26410194800 58400 58400 58500 58400 641
467 20241205 114600 26372755500 58400 58500 58500 58400 451
468 20241205 114500 26346400600 58500 58400 58600 58400 1566
469 20241205 114400 26254900700 58500 58600 58600 58400 367
470 20241205 114300 26233445100 58500 58500 58600 58500 361
471 20241205 114200 26212323200 58400 58400 58600 58400 1160
472 20241205 114100 26144480300 58500 58600 58600 58400 1678
473 20241205 114000 26046313100 58600 58600 58600 58500 232
474 20241205 113900 26032731100 58500 58500 58600 58500 686
475 20241205 113800 25992549200 58600 58700 58700 58500 424
476 20241205 113700 25967723000 58600 58600 58700 58600 359
477 20241205 113600 25946681500 58600 58600 58700 58500 357
478 20241205 113500 25925770000 58600 58700 58700 58500 444
479 20241205 113400 25899748000 58500 58600 58700 58500 278
480 20241205 113300 25883457200 58600 58600 58700 58500 465
481 20241205 113200 25856213700 58600 58600 58700 58600 319
482 20241205 113100 25837517700 58700 58600 58700 58500 344
483 20241205 113000 25817371300 58500 58700 58700 58500 313
484 20241205 112900 25799043400 58500 58500 58700 58500 327
485 20241205 112800 25779891500 58500 58500 58600 58500 254
486 20241205 112700 25765022600 58500 58500 58600 58500 220
487 20241205 112600 25752150200 58600 58700 58700 58500 250
488 20241205 112500 25737494400 58600 58500 58700 58500 209
489 20241205 112400 25725246300 58600 58500 58800 58500 1931
490 20241205 112300 25612185400 58700 58700 58800 58500 771
491 20241205 112200 25566969700 58800 58700 58800 58600 188
492 20241205 112100 25555938600 58600 58700 58800 58600 378
493 20241205 112000 25533765500 58700 58700 58900 58700 409
494 20241205 111900 25509735700 58700 58700 58800 58600 207
495 20241205 111800 25497583300 58800 58700 58800 58500 795
496 20241205 111700 25450987300 58700 58800 58900 58700 116
497 20241205 111600 25444172600 58800 58700 58800 58600 596
498 20241205 111500 25409157400 58700 58700 58800 58600 1369
499 20241205 111400 25328887400 58700 58800 58800 58600 167
500 20241205 111300 25319083700 58900 58800 58900 58600 976
501 20241205 111200 25261836800 58800 58700 58800 58700 265
502 20241205 111100 25246276800 58700 58700 58800 58700 227
503 20241205 111000 25232946600 58700 58800 58900 58700 250
504 20241205 110900 25218250200 58800 58700 58900 58700 1353
505 20241205 110800 25138630700 58800 58900 58900 58700 166
506 20241205 110700 25128880800 58800 58700 58900 58700 644
507 20241205 110600 25091006900 58700 58700 58800 58700 367
508 20241205 110500 25069461700 58700 58800 58900 58700 232
509 20241205 110400 25055825400 58800 58800 58900 58700 591
510 20241205 110300 25021068700 58700 58700 58800 58700 427
511 20241205 110200 24995993400 58700 58700 58800 58700 1302
512 20241205 110100 24919555000 58800 58800 58800 58700 218
513 20241205 110000 24906736800 58900 58800 58900 58700 967
514 20241205 105900 24849853700 58800 58900 58900 58800 692
515 20241205 105800 24809144600 58800 58900 59000 58800 1761
516 20241205 105700 24705421600 58900 59000 59000 58900 812
517 20241205 105600 24657583400 59000 59000 59000 58900 1726
518 20241205 105500 24555867200 58900 59000 59000 58900 724
519 20241205 105400 24513194900 58900 59000 59000 58900 536
520 20241205 105300 24481605500 59000 59100 59100 58900 1040
521 20241205 105200 24420297000 59000 59000 59100 59000 402
522 20241205 105100 24396567800 59000 59000 59100 59000 1087
523 20241205 105000 24332385500 59000 59100 59100 59000 650
524 20241205 104900 24294000700 59100 59100 59200 59000 720
525 20241205 104800 24251435800 59100 59100 59200 59000 641
526 20241205 104700 24213551400 59100 59100 59200 59000 1408
527 20241205 104600 24130367400 59000 59000 59100 59000 774
528 20241205 104500 24084684000 59100 59000 59100 59000 722
529 20241205 104400 24042065000 59100 59000 59200 59000 426
530 20241205 104300 24016912100 59000 59000 59200 59000 1081
531 20241205 104200 23952994600 59000 59000 59100 59000 928
532 20241205 104100 23898216100 59000 59100 59100 59000 737
533 20241205 104000 23854717600 59100 59100 59200 59000 527
534 20241205 103900 23823575700 59200 59200 59200 59100 912
535 20241205 103800 23769620600 59200 59200 59200 59100 459
536 20241205 103700 23742474600 59200 59200 59200 59100 557
537 20241205 103600 23709522600 59200 59100 59200 59100 795
538 20241205 103500 23662524100 59100 59200 59200 59000 774
539 20241205 103400 23616747700 59100 59300 59300 59000 610
540 20241205 103300 23580677200 59300 59200 59300 59100 677
541 20241205 103200 23540619600 59200 59200 59300 59100 1982
542 20241205 103100 23423280500 59100 59100 59200 59100 528
543 20241205 103000 23392065600 59100 59000 59200 58900 1946
544 20241205 102900 23277115000 58900 59000 59100 58900 482
545 20241205 102800 23248678600 59000 59000 59100 59000 428
546 20241205 102700 23223412700 59100 59000 59100 59000 630
547 20241205 102600 23186222900 59000 58900 59100 58900 1216
548 20241205 102500 23114478400 59000 58900 59000 58900 332
549 20241205 102400 23094914300 58900 59000 59100 58900 1026
550 20241205 102300 23034441800 59000 59000 59100 58800 951
551 20241205 102200 22978391600 58900 59000 59100 58900 675
552 20241205 102100 22938554500 58900 58900 59000 58900 801
553 20241205 102000 22891363200 59100 58900 59100 58900 625
554 20241205 101900 22854530000 58900 59000 59100 58800 1092
555 20241205 101800 22790168400 59100 59100 59200 59000 723
556 20241205 101700 22747424900 59200 59000 59200 59000 1070
557 20241205 101600 22684220900 59000 59000 59100 58900 944
558 20241205 101500 22628557600 59000 58900 59000 58900 861
559 20241205 101400 22577793600 58900 59000 59000 58800 1172
560 20241205 101300 22508739800 59000 59100 59100 58900 1265
561 20241205 101200 22434105000 59100 59000 59200 59000 3242
562 20241205 101100 22242604700 58900 58900 59000 58800 774
563 20241205 101000 22197016600 58900 59100 59200 58800 2953
564 20241205 100900 22022690200 59000 59100 59200 59000 2133
565 20241205 100800 21896690100 59100 59000 59100 59000 2821
566 20241205 100700 21730235700 59000 58800 59000 58800 1371
567 20241205 100600 21649510900 58800 58800 58900 58800 932
568 20241205 100500 21594689900 58800 58800 58900 58800 3420
569 20241205 100400 21393529700 58700 58800 58800 58700 760
570 20241205 100300 21348900500 58800 58700 58800 58700 755
571 20241205 100200 21304560900 58700 58800 58800 58700 834
572 20241205 100100 21255571300 58800 58800 58900 58700 1781
573 20241205 100000 21150821200 58700 58700 58900 58600 1927
574 20241205 095900 21037543600 58800 58500 58800 58500 4018
575 20241205 095800 20801627900 58500 58800 58800 58500 889
576 20241205 095700 20749497300 58700 58800 58900 58700 1714
577 20241205 095600 20648688300 58800 58700 58800 58600 3929
578 20241205 095500 20418066800 58600 58700 58800 58600 1191
579 20241205 095400 20348172700 58700 58700 58800 58600 1332
580 20241205 095300 20269948100 58700 58800 58900 58700 1328
581 20241205 095200 20191880000 58800 58700 58900 58600 1964
582 20241205 095100 20076421400 58800 58700 58900 58700 2419
583 20241205 095000 19934343200 58900 58800 58900 58700 5014
584 20241205 094900 19639293300 58900 58800 58900 58700 5688
585 20241205 094800 19304821600 58800 58600 58800 58500 3361
586 20241205 094700 19107435100 58600 58300 58700 58200 5603
587 20241205 094600 18779906300 58200 58300 58300 58200 2447
588 20241205 094500 18637462100 58300 58300 58400 58200 5114
589 20241205 094400 18339358600 58300 58200 58300 58200 1179
590 20241205 094300 18270675500 58200 58200 58300 58100 1005
591 20241205 094200 18212167000 58200 58300 58300 58200 1376
592 20241205 094100 18131995100 58300 58300 58400 58200 1578
593 20241205 094000 18040012300 58300 58000 58300 58000 3209
594 20241205 093900 17853305000 58100 57900 58100 57900 2723
595 20241205 093800 17695189700 58000 58100 58100 57800 6113
596 20241205 093700 17341034000 57900 58100 58300 57900 4050
597 20241205 093600 17106067400 58100 58000 58200 58000 1713
598 20241205 093500 17006570400 58100 58000 58100 58000 1945
599 20241205 093400 16893667100 58100 57700 58200 57700 5467
600 20241205 093300 16576978800 57800 57900 57900 57700 2138
601 20241205 093200 16453440800 57900 57900 58100 57800 4718
602 20241205 093100 16180182600 57900 57600 57900 57500 2056
603 20241205 093000 16061575600 57600 57600 57800 57500 4543
604 20241205 092900 15799784000 57700 57600 57800 57500 3996
605 20241205 092800 15569419300 57600 57600 57600 57500 2486
606 20241205 092700 15426294700 57600 57600 57700 57500 4339
607 20241205 092600 15176443700 57500 57600 57700 57500 3659
608 20241205 092500 14965577500 57700 57600 57800 57500 5081
609 20241205 092400 14672723300 57600 57500 57700 57500 4820
610 20241205 092300 14395150200 57600 57500 57700 57400 3953
611 20241205 092200 14167671000 57500 57300 57600 57100 8039
612 20241205 092100 13706358400 57200 57400 57400 57000 39562
613 20241205 092000 11447559300 57400 57400 57400 57200 7130
614 20241205 091900 11038883900 57300 57600 57600 57200 14856
615 20241205 091800 10186101900 57600 58300 58300 57500 27987
616 20241205 091700 8567635800 58200 58500 58500 58200 10330
617 20241205 091600 7964465200 58400 58500 58500 58400 2984
618 20241205 091500 7790029300 58600 58300 58600 58200 6173
619 20241205 091400 7429525600 58300 58200 58400 58100 7529
620 20241205 091300 6990750200 58300 58300 58400 58100 3740
621 20241205 091200 6772915800 58200 57900 58300 57900 11554
622 20241205 091100 6102237700 58000 58000 58100 57900 7562
623 20241205 091000 5663699000 58100 58500 58600 58000 22062
624 20241205 090900 4378193100 58500 58400 58800 58300 8864
625 20241205 090800 3860075800 58400 58700 58800 58300 10105
626 20241205 090700 3268270400 58700 59000 59000 58700 6686
627 20241205 090600 2874918800 58900 59000 59200 58900 6503
628 20241205 090500 2491134600 59100 59300 59300 59000 5294
629 20241205 090400 2178006900 59200 59600 59700 59200 7529
630 20241205 090300 1730597900 59700 59800 59800 59600 4729
631 20241205 090200 1448234500 59700 60100 60100 59600 8053
632 20241205 090100 965754500 60100 60300 60600 60000 4231
633 20241205 090000 711228300 60200 60900 60900 60100 11581