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

638
052690/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193600,15759596800,57400,57400,57400,57400,7862
20241205,193500,15759596800,57400,57400,57400,57400,0
20241205,193400,15759596800,57400,57400,57400,57400,0
20241205,193300,15759596800,57400,57400,57400,57400,0
20241205,193200,15759596800,57400,57400,57400,57400,0
20241205,193100,15759596800,57400,57400,57400,57400,0
20241205,193000,15759596800,57400,57400,57400,57400,0
20241205,192900,15759596800,57400,57400,57400,57400,0
20241205,192800,15759596800,57400,57400,57400,57400,0
20241205,192700,15759596800,57400,57400,57400,57400,0
20241205,192600,15759596800,57400,57400,57400,57400,0
20241205,192500,15759596800,57400,57400,57400,57400,0
20241205,192400,15759596800,57400,57400,57400,57400,0
20241205,192300,15759596800,57400,57400,57400,57400,0
20241205,192200,15759596800,57400,57400,57400,57400,0
20241205,192100,15759596800,57400,57400,57400,57400,0
20241205,192000,15759596800,57400,57400,57400,57400,0
20241205,191900,15759596800,57400,57400,57400,57400,0
20241205,191800,15759596800,57400,57400,57400,57400,0
20241205,191700,15759596800,57400,57400,57400,57400,0
20241205,191600,15759596800,57400,57400,57400,57400,0
20241205,191500,15759596800,57400,57400,57400,57400,0
20241205,191400,15759596800,57400,57400,57400,57400,0
20241205,191300,15759596800,57400,57400,57400,57400,0
20241205,191200,15759596800,57400,57400,57400,57400,0
20241205,191100,15759596800,57400,57400,57400,57400,0
20241205,191000,15759596800,57400,57400,57400,57400,0
20241205,190900,15759596800,57400,57400,57400,57400,0
20241205,190800,15759596800,57400,57400,57400,57400,0
20241205,190700,15759596800,57400,57400,57400,57400,0
20241205,190600,15759596800,57400,57400,57400,57400,7862
20241205,190500,15759596800,57400,57400,57400,57400,0
20241205,190400,15759596800,57400,57400,57400,57400,0
20241205,190300,15759596800,57400,57400,57400,57400,0
20241205,190200,15759596800,57400,57400,57400,57400,0
20241205,190100,15759596800,57400,57400,57400,57400,0
20241205,190000,15759596800,57400,57400,57400,57400,0
20241205,185900,15759596800,57400,57400,57400,57400,0
20241205,185800,15759596800,57400,57400,57400,57400,0
20241205,185700,15759596800,57400,57400,57400,57400,0
20241205,185600,15759596800,57400,57400,57400,57400,0
20241205,185500,15759596800,57400,57400,57400,57400,0
20241205,185400,15759596800,57400,57400,57400,57400,0
20241205,185300,15759596800,57400,57400,57400,57400,0
20241205,185200,15759596800,57400,57400,57400,57400,0
20241205,185100,15759596800,57400,57400,57400,57400,0
20241205,185000,15759596800,57400,57400,57400,57400,0
20241205,184900,15759596800,57400,57400,57400,57400,0
20241205,184800,15759596800,57400,57400,57400,57400,0
20241205,184700,15759596800,57400,57400,57400,57400,0
20241205,184600,15759596800,57400,57400,57400,57400,0
20241205,184500,15759596800,57400,57400,57400,57400,0
20241205,184400,15759596800,57400,57400,57400,57400,0
20241205,184300,15759596800,57400,57400,57400,57400,0
20241205,184200,15759596800,57400,57400,57400,57400,0
20241205,184100,15759596800,57400,57400,57400,57400,0
20241205,184000,15759596800,57400,57400,57400,57400,0
20241205,183900,15759596800,57400,57400,57400,57400,0
20241205,183800,15759596800,57400,57400,57400,57400,0
20241205,183700,15759596800,57400,57400,57400,57400,0
20241205,183600,15759596800,57400,57400,57400,57400,7862
20241205,183500,15759596800,57400,57400,57400,57400,0
20241205,183400,15759596800,57400,57400,57400,57400,0
20241205,183300,15759596800,57400,57400,57400,57400,0
20241205,183200,15759596800,57400,57400,57400,57400,0
20241205,183100,15759596800,57400,57400,57400,57400,0
20241205,183000,15759596800,57400,57400,57400,57400,0
20241205,182900,15759596800,57400,57400,57400,57400,0
20241205,182800,15759596800,57400,57400,57400,57400,0
20241205,182700,15759596800,57400,57400,57400,57400,0
20241205,182600,15759596800,57400,57400,57400,57400,0
20241205,182500,15759596800,57400,57400,57400,57400,0
20241205,182400,15759596800,57400,57400,57400,57400,0
20241205,182300,15759596800,57400,57400,57400,57400,0
20241205,182200,15759596800,57400,57400,57400,57400,0
20241205,182100,15759596800,57400,57400,57400,57400,0
20241205,182000,15759596800,57400,57400,57400,57400,0
20241205,181900,15759596800,57400,57400,57400,57400,0
20241205,181800,15759596800,57400,57400,57400,57400,0
20241205,181700,15759596800,57400,57400,57400,57400,0
20241205,181600,15759596800,57400,57400,57400,57400,0
20241205,181500,15759596800,57400,57400,57400,57400,0
20241205,181400,15759596800,57400,57400,57400,57400,0
20241205,181300,15759596800,57400,57400,57400,57400,0
20241205,181200,15759596800,57400,57400,57400,57400,0
20241205,181100,15759596800,57400,57400,57400,57400,0
20241205,181000,15759596800,57400,57400,57400,57400,0
20241205,180900,15759596800,57400,57400,57400,57400,0
20241205,180800,15759596800,57400,57400,57400,57400,0
20241205,180700,15759596800,57400,57400,57400,57400,0
20241205,180600,15759596800,57400,57400,57400,57400,7862
20241205,180500,15759596800,57400,57400,57400,57400,0
20241205,180400,15759596800,57400,57400,57400,57400,0
20241205,180300,15759596800,57400,57400,57400,57400,0
20241205,180200,15759596800,57400,57400,57400,57400,0
20241205,180100,15759596800,57400,57400,57400,57400,0
20241205,180000,15759596800,57400,57400,57400,57400,0
20241205,175900,15759596800,57400,57400,57400,57400,0
20241205,175800,15759596800,57400,57400,57400,57400,0
20241205,175700,15759596800,57400,57400,57400,57400,0
20241205,175600,15759596800,57400,57400,57400,57400,0
20241205,175500,15759596800,57400,57400,57400,57400,0
20241205,175400,15759596800,57400,57400,57400,57400,0
20241205,175300,15759596800,57400,57400,57400,57400,0
20241205,175200,15759596800,57400,57400,57400,57400,0
20241205,175100,15759596800,57400,57400,57400,57400,0
20241205,175000,15759596800,57400,57400,57400,57400,0
20241205,174900,15759596800,57400,57400,57400,57400,0
20241205,174800,15759596800,57400,57400,57400,57400,0
20241205,174700,15759596800,57400,57400,57400,57400,0
20241205,174600,15759596800,57400,57400,57400,57400,0
20241205,174500,15759596800,57400,57400,57400,57400,0
20241205,174400,15759596800,57400,57400,57400,57400,0
20241205,174300,15759596800,57400,57400,57400,57400,0
20241205,174200,15759596800,57400,57400,57400,57400,0
20241205,174100,15759596800,57400,57400,57400,57400,0
20241205,174000,15759596800,57400,57400,57400,57400,0
20241205,173900,15759596800,57400,57400,57400,57400,0
20241205,173800,15759596800,57400,57400,57400,57400,0
20241205,173700,15759596800,57400,57400,57400,57400,0
20241205,173600,15759596800,57400,57400,57400,57400,7862
20241205,173500,15759596800,57400,57400,57400,57400,0
20241205,173400,15759596800,57400,57400,57400,57400,0
20241205,173300,15759596800,57400,57400,57400,57400,0
20241205,173200,15759596800,57400,57400,57400,57400,0
20241205,173100,15759596800,57400,57400,57400,57400,0
20241205,173000,15759596800,57400,57400,57400,57400,0
20241205,172900,15759596800,57400,57400,57400,57400,0
20241205,172800,15759596800,57400,57400,57400,57400,0
20241205,172700,15759596800,57400,57400,57400,57400,0
20241205,172600,15759596800,57400,57400,57400,57400,0
20241205,172500,15759596800,57400,57400,57400,57400,0
20241205,172400,15759596800,57400,57400,57400,57400,0
20241205,172300,15759596800,57400,57400,57400,57400,0
20241205,172200,15759596800,57400,57400,57400,57400,0
20241205,172100,15759596800,57400,57400,57400,57400,0
20241205,172000,15759596800,57400,57400,57400,57400,0
20241205,171900,15759596800,57400,57400,57400,57400,0
20241205,171800,15759596800,57400,57400,57400,57400,0
20241205,171700,15759596800,57400,57400,57400,57400,0
20241205,171600,15759596800,57400,57400,57400,57400,0
20241205,171500,15759596800,57400,57400,57400,57400,0
20241205,171400,15759596800,57400,57400,57400,57400,0
20241205,171300,15759596800,57400,57400,57400,57400,0
20241205,171200,15759596800,57400,57400,57400,57400,0
20241205,171100,15759596800,57400,57400,57400,57400,0
20241205,171000,15759596800,57400,57400,57400,57400,0
20241205,170900,15759596800,57400,57400,57400,57400,0
20241205,170800,15759596800,57400,57400,57400,57400,0
20241205,170700,15759596800,57400,57400,57400,57400,0
20241205,170600,15759596800,57400,57400,57400,57400,7862
20241205,170500,15759596800,57400,57400,57400,57400,0
20241205,170400,15759596800,57400,57400,57400,57400,0
20241205,170300,15759596800,57400,57400,57400,57400,0
20241205,170200,15759596800,57400,57400,57400,57400,0
20241205,170100,15759596800,57400,57400,57400,57400,0
20241205,170000,15759596800,57400,57400,57400,57400,0
20241205,165900,15759596800,57400,57400,57400,57400,0
20241205,165800,15759596800,57400,57400,57400,57400,0
20241205,165700,15759596800,57400,57400,57400,57400,0
20241205,165600,15759596800,57400,57400,57400,57400,0
20241205,165500,15759596800,57400,57400,57400,57400,0
20241205,165400,15759596800,57400,57400,57400,57400,0
20241205,165300,15759596800,57400,57400,57400,57400,0
20241205,165200,15759596800,57400,57400,57400,57400,0
20241205,165100,15759596800,57400,57400,57400,57400,0
20241205,165000,15759596800,57400,57400,57400,57400,0
20241205,164900,15759596800,57400,57400,57400,57400,0
20241205,164800,15759596800,57400,57400,57400,57400,0
20241205,164700,15759596800,57400,57400,57400,57400,0
20241205,164600,15759596800,57400,57400,57400,57400,0
20241205,164500,15759596800,57400,57400,57400,57400,0
20241205,164400,15759596800,57400,57400,57400,57400,0
20241205,164300,15759596800,57400,57400,57400,57400,0
20241205,164200,15759596800,57400,57400,57400,57400,0
20241205,164100,15759596800,57400,57400,57400,57400,0
20241205,164000,15759596800,57400,57400,57400,57400,0
20241205,163900,15759596800,57400,57400,57400,57400,0
20241205,163800,15759596800,57400,57400,57400,57400,0
20241205,163700,15759596800,57400,57400,57400,57400,0
20241205,163600,15759596800,57400,57400,57400,57400,7862
20241205,163500,15759596800,57400,57400,57400,57400,0
20241205,163400,15759596800,57400,57400,57400,57400,0
20241205,163300,15759596800,57400,57400,57400,57400,0
20241205,163200,15759596800,57400,57400,57400,57400,0
20241205,163100,15759596800,57400,57400,57400,57400,0
20241205,163000,15759596800,57400,57400,57400,57400,0
20241205,162900,15759596800,57400,57400,57400,57400,0
20241205,162800,15759596800,57400,57400,57400,57400,0
20241205,162700,15759596800,57400,57400,57400,57400,0
20241205,162600,15759596800,57400,57400,57400,57400,0
20241205,162500,15759596800,57400,57400,57400,57400,0
20241205,162400,15759596800,57400,57400,57400,57400,0
20241205,162300,15759596800,57400,57400,57400,57400,0
20241205,162200,15759596800,57400,57400,57400,57400,0
20241205,162100,15759596800,57400,57400,57400,57400,0
20241205,162000,15759596800,57400,57400,57400,57400,0
20241205,161900,15759596800,57400,57400,57400,57400,0
20241205,161800,15759596800,57400,57400,57400,57400,0
20241205,161700,15759596800,57400,57400,57400,57400,0
20241205,161600,15759596800,57400,57400,57400,57400,0
20241205,161500,15759596800,57400,57400,57400,57400,0
20241205,161400,15759596800,57400,57400,57400,57400,0
20241205,161300,15759596800,57400,57400,57400,57400,0
20241205,161200,15759596800,57400,57400,57400,57400,0
20241205,161100,15759596800,57400,57400,57400,57400,0
20241205,161000,15759596800,57400,57400,57400,57400,0
20241205,160900,15759596800,57400,57400,57400,57400,0
20241205,160800,15759596800,57400,57400,57400,57400,0
20241205,160700,15759596800,57400,57400,57400,57400,0
20241205,160600,15759596800,57400,57400,57400,57400,7862
20241205,160500,15759596800,57400,57400,57400,57400,0
20241205,160400,15759596800,57400,57400,57400,57400,0
20241205,160300,15759596800,57400,57400,57400,57400,0
20241205,160200,15759596800,57400,57400,57400,57400,0
20241205,160100,15759596800,57400,57400,57400,57400,0
20241205,160000,15759596800,57400,57400,57400,57400,0
20241205,155900,15759596800,57400,57400,57400,57400,0
20241205,155800,15759596800,57400,57400,57400,57400,0
20241205,155700,15759596800,57400,57400,57400,57400,0
20241205,155600,15759596800,57400,57400,57400,57400,0
20241205,155500,15759596800,57400,57400,57400,57400,0
20241205,155400,15759596800,57400,57400,57400,57400,0
20241205,155300,15759596800,57400,57400,57400,57400,0
20241205,155200,15759596800,57400,57400,57400,57400,0
20241205,155100,15759596800,57400,57400,57400,57400,0
20241205,155000,15759596800,57400,57400,57400,57400,0
20241205,154900,15759596800,57400,57400,57400,57400,0
20241205,154800,15759596800,57400,57400,57400,57400,0
20241205,154700,15759596800,57400,57400,57400,57400,0
20241205,154600,15759596800,57400,57400,57400,57400,0
20241205,154500,15759596800,57400,57400,57400,57400,0
20241205,154400,15759596800,57400,57400,57400,57400,0
20241205,154300,15759596800,57400,57400,57400,57400,0
20241205,154200,15759596800,57400,57400,57400,57400,0
20241205,154100,15759596800,57400,57400,57400,57400,0
20241205,154000,15759596800,57400,57400,57400,57400,0
20241205,153900,15759596800,57400,57400,57400,57400,0
20241205,153800,15759596800,57400,57400,57400,57400,0
20241205,153700,15759596800,57400,57400,57400,57400,0
20241205,153600,15759596800,57400,57400,57400,57400,7862
20241205,153500,15759596800,57400,57400,57400,57400,0
20241205,153400,15759596800,57400,57400,57400,57400,0
20241205,153300,15759596800,57400,57400,57400,57400,0
20241205,153200,15759596800,57400,57400,57400,57400,0
20241205,153100,15759596800,57400,57400,57400,57400,0
20241205,153000,15759596800,57400,57400,57400,57400,7862
20241205,152900,15308318000,57500,57500,57500,57500,0
20241205,152800,15308318000,57500,57500,57500,57500,0
20241205,152700,15308318000,57500,57500,57500,57500,0
20241205,152600,15308318000,57500,57500,57500,57500,0
20241205,152500,15308318000,57500,57500,57500,57500,0
20241205,152400,15308318000,57500,57500,57500,57500,0
20241205,152300,15308318000,57500,57500,57500,57500,0
20241205,152200,15308318000,57500,57500,57500,57500,0
20241205,152100,15308318000,57500,57500,57500,57500,0
20241205,152000,15308318000,57500,57500,57500,57500,0
20241205,151900,15308318000,57500,57500,57500,57300,1678
20241205,151800,15212046400,57400,57400,57400,57300,180
20241205,151700,15201719400,57400,57300,57500,57300,1202
20241205,151600,15132744400,57300,57400,57400,57300,617
20241205,151500,15097372200,57400,57400,57500,57300,1501
20241205,151400,15011236700,57400,57400,57500,57300,428
20241205,151300,14986671900,57400,57300,57500,57200,1827
20241205,151200,14881834900,57400,57300,57500,57300,1562
20241205,151100,14792268900,57300,57400,57600,57300,2408
20241205,151000,14654132300,57500,57500,57500,57300,704
20241205,150900,14613696600,57500,57500,57600,57500,398
20241205,150800,14590811300,57500,57500,57700,57400,2406
20241205,150700,14452190300,57500,57400,57600,57400,777
20241205,150600,14407553600,57500,57400,57500,57400,858
20241205,150500,14358242300,57500,57400,57500,57400,538
20241205,150400,14327329300,57500,57600,57600,57400,832
20241205,150300,14279453300,57600,57700,57800,57600,304
20241205,150200,14261915000,57800,57700,57800,57700,270
20241205,150100,14246335800,57700,57600,57800,57600,841
20241205,150000,14197831300,57600,57600,57700,57500,417
20241205,145900,14173823000,57600,57700,57700,57500,337
20241205,145800,14154424900,57600,57600,57700,57500,315
20241205,145700,14136285200,57600,57500,57600,57400,756
20241205,145600,14092789200,57500,57400,57500,57400,766
20241205,145500,14048790500,57400,57400,57500,57300,969
20241205,145400,13993142100,57400,57400,57500,57400,405
20241205,145300,13969889900,57400,57300,57500,57300,411
20241205,145200,13946308700,57500,57400,57500,57200,727
20241205,145100,13904601700,57400,57300,57500,57200,692
20241205,145000,13864898900,57300,57200,57300,57100,811
20241205,144900,13818492400,57200,57300,57300,57200,1014
20241205,144800,13760489700,57300,57400,57400,57200,852
20241205,144700,13711677500,57400,57400,57400,57300,552
20241205,144600,13680037700,57300,57300,57400,57300,755
20241205,144500,13636747500,57400,57400,57500,57300,1223
20241205,144400,13566564000,57400,57400,57500,57400,631
20241205,144300,13530344300,57400,57500,57500,57400,729
20241205,144200,13488454800,57400,57400,57500,57400,364
20241205,144100,13467560300,57400,57600,57600,57400,1204
20241205,144000,13398346700,57500,57500,57600,57500,468
20241205,143900,13371411600,57600,57600,57600,57500,353
20241205,143800,13351106200,57600,57500,57600,57500,352
20241205,143700,13330857200,57500,57600,57600,57500,1098
20241205,143600,13267680800,57500,57500,57600,57500,1714
20241205,143500,13169125700,57500,57500,57600,57500,578
20241205,143400,13135890200,57500,57500,57600,57500,425
20241205,143300,13111446100,57600,57500,57600,57500,482
20241205,143200,13083717800,57500,57500,57600,57500,361
20241205,143100,13062960000,57600,57700,57700,57600,1952
20241205,143000,12950524700,57700,57600,57700,57600,448
20241205,142900,12924713400,57600,57600,57700,57600,311
20241205,142800,12906794900,57600,57600,57700,57600,332
20241205,142700,12887669800,57700,57600,57700,57600,154
20241205,142600,12878795100,57600,57800,57800,57600,263
20241205,142500,12863629200,57700,57600,57700,57600,335
20241205,142400,12844309300,57700,57600,57700,57600,319
20241205,142300,12825919800,57600,57600,57700,57600,581
20241205,142200,12792442200,57600,57700,57700,57600,256
20241205,142100,12777686800,57600,57600,57700,57600,499
20241205,142000,12748931900,57600,57600,57700,57600,105
20241205,141900,12742883700,57700,57700,57800,57600,1061
20241205,141800,12681671600,57700,57800,57800,57700,4100
20241205,141700,12445095900,57700,57800,57800,57700,855
20241205,141600,12395692400,57800,57800,57900,57800,168
20241205,141500,12385969000,57800,57800,57800,57700,617
20241205,141400,12350324300,57800,57800,57900,57800,568
20241205,141300,12317488100,57800,57800,57900,57800,1583
20241205,141200,12225990400,57800,57900,57900,57800,376
20241205,141100,12204256200,57800,58000,58000,57800,308
20241205,141000,12186448300,57800,58000,58000,57800,385
20241205,140900,12164155200,57900,58000,58000,57900,476
20241205,140800,12136594600,57900,57900,57900,57900,136
20241205,140700,12128720200,57900,58000,58000,57900,321
20241205,140600,12110131600,57900,58000,58000,57900,220
20241205,140500,12097374300,57900,58000,58100,57900,747
20241205,140400,12054074300,58100,58000,58100,58000,107
20241205,140300,12047865000,58100,58000,58100,58000,196
20241205,140200,12036488800,58000,58000,58100,58000,83
20241205,140100,12031674600,58100,57900,58200,57900,1148
20241205,140000,11965000800,57900,58000,58000,57900,135
20241205,135900,11957183000,57900,57900,57900,57900,793
20241205,135800,11911268300,57900,58000,58100,57900,526
20241205,135700,11880804700,58100,58000,58100,57900,220
20241205,135600,11868044900,58000,58000,58000,57900,70
20241205,135500,11863988800,58000,58000,58000,58000,423
20241205,135400,11839454800,58000,58000,58100,58000,119
20241205,135300,11832551500,58000,58000,58100,58000,337
20241205,135200,11812999700,58000,58000,58100,58000,105
20241205,135100,11806909500,58000,58100,58100,58000,186
20241205,135000,11796119200,58000,58000,58000,57900,326
20241205,134900,11777214800,58000,58000,58000,57900,616
20241205,134800,11741490000,58000,58000,58100,58000,1610
20241205,134700,11648100600,58000,58000,58100,58000,77
20241205,134600,11643633600,58000,58100,58100,58000,220
20241205,134500,11630872800,58000,58000,58100,58000,137
20241205,134400,11622921000,58100,58000,58100,58000,139
20241205,134300,11614856000,58100,58100,58200,58100,577
20241205,134200,11581332100,58100,58100,58200,58100,270
20241205,134100,11565644900,58100,58100,58200,58100,163
20241205,134000,11556169000,58100,58100,58200,58100,171
20241205,133900,11546231400,58100,58100,58200,58100,257
20241205,133800,11531299000,58100,58100,58200,58100,53
20241205,133700,11528219500,58000,58100,58200,58000,470
20241205,133600,11500920400,58000,58100,58100,58000,63
20241205,133500,11497262400,58100,58000,58100,58000,773
20241205,133400,11452352500,58000,58000,58100,58000,113
20241205,133300,11445798300,58000,58100,58200,58000,1156
20241205,133200,11378712800,58100,58100,58100,58100,41
20241205,133100,11376330700,58100,58100,58100,58000,143
20241205,133000,11368029600,58000,58000,58100,58000,433
20241205,132900,11342914400,58000,58100,58100,58000,152
20241205,132800,11334091200,58000,58000,58100,58000,288
20241205,132700,11317381800,58100,58000,58100,57900,152
20241205,132600,11308565700,57900,57900,58000,57900,146
20241205,132500,11300111100,58000,58000,58000,57900,85
20241205,132400,11295187400,58100,57900,58100,57900,186
20241205,132300,11284397700,57900,57900,58000,57900,159
20241205,132200,11275189500,58000,57900,58000,57900,477
20241205,132100,11247528600,57900,57900,58000,57900,293
20241205,132000,11230560500,57900,58000,58000,57900,5152
20241205,131900,10931776800,58000,58100,58100,58000,1031
20241205,131800,10871978400,58100,58000,58100,58000,164
20241205,131700,10862451700,58100,58000,58100,58000,164
20241205,131600,10852935500,58000,58000,58100,58000,241
20241205,131500,10838946900,58000,58100,58200,58000,409
20241205,131400,10815191300,58100,58100,58100,58100,315
20241205,131300,10796889800,58100,58100,58200,58100,829
20241205,131200,10748723700,58000,58000,58100,58000,118
20241205,131100,10741871700,58000,58100,58100,58000,209
20241205,131000,10729745700,58100,58100,58100,58000,151
20241205,130900,10720982000,58000,58100,58100,58000,281
20241205,130800,10704667400,58100,58000,58100,58000,587
20241205,130700,10670585400,58100,58100,58100,58000,609
20241205,130600,10635214200,58100,58000,58100,58000,489
20241205,130500,10606809700,58000,58200,58300,58000,6118
20241205,130400,10251012500,58300,58300,58300,58200,663
20241205,130300,10212414900,58200,58200,58300,58200,252
20241205,130200,10197745400,58200,58200,58300,58200,138
20241205,130100,10189712200,58300,58200,58300,58200,197
20241205,130000,10178244800,58200,58300,58300,58200,261
20241205,125900,10163035000,58300,58200,58300,58200,178
20241205,125800,10152669600,58200,58200,58300,58200,197
20241205,125700,10141185600,58200,58300,58300,58200,198
20241205,125600,10129658400,58200,58200,58300,58200,79
20241205,125500,10125054700,58200,58300,58300,58200,201
20241205,125400,10113346200,58200,58300,58300,58200,80
20241205,125300,10108686000,58200,58200,58300,58200,131
20241205,125200,10101059800,58200,58200,58300,58200,203
20241205,125100,10089236200,58200,58200,58200,58200,54
20241205,125000,10086093400,58200,58200,58300,58200,114
20241205,124900,10079458300,58200,58300,58400,58200,214
20241205,124800,10066980600,58300,58200,58300,58200,510
20241205,124700,10037252400,58300,58200,58300,58200,152
20241205,124600,10028393900,58300,58200,58300,58200,232
20241205,124500,10014889800,58300,58200,58300,58200,55
20241205,124400,10011688000,58200,58200,58300,58200,131
20241205,124300,10004063500,58300,58200,58300,58200,150
20241205,124200,9995324800,58200,58300,58300,58200,94
20241205,124100,9989850500,58200,58200,58300,58200,99
20241205,124000,9984088400,58200,58300,58300,58200,105
20241205,123900,9977973500,58300,58200,58300,58200,184
20241205,123800,9967260500,58200,58200,58300,58200,155
20241205,123700,9958236200,58300,58300,58300,58200,247
20241205,123600,9943848800,58200,58200,58300,58200,63
20241205,123500,9940179900,58200,58200,58300,58100,290
20241205,123400,9923292300,58200,58200,58200,58200,103
20241205,123300,9917297700,58100,58100,58200,58100,80
20241205,123200,9912649100,58100,58200,58200,58100,130
20241205,123100,9905087400,58200,58100,58300,58100,111
20241205,123000,9898621900,58100,58200,58300,58100,492
20241205,122900,9869984900,58200,58200,58300,58200,304
20241205,122800,9852291500,58200,58300,58300,58200,223
20241205,122700,9839303000,58300,58200,58300,58200,73
20241205,122600,9835047800,58200,58200,58300,58200,216
20241205,122500,9822465900,58200,58200,58300,58200,28
20241205,122400,9820836100,58200,58300,58300,58200,91
20241205,122300,9815535600,58300,58300,58400,58200,397
20241205,122200,9792408200,58300,58300,58400,58200,1373
20241205,122100,9712358000,58300,58300,58400,58300,117
20241205,122000,9705536700,58300,58400,58400,58300,939
20241205,121900,9650792700,58300,58300,58400,58300,174
20241205,121800,9640642900,58300,58300,58400,58300,83
20241205,121700,9635803800,58300,58300,58400,58300,1150
20241205,121600,9568707300,58300,58400,58400,58300,156
20241205,121500,9559612300,58300,58300,58400,58300,222
20241205,121400,9546664200,58400,58300,58400,58300,66
20241205,121300,9542816000,58300,58400,58400,58300,51
20241205,121200,9539840700,58400,58400,58500,58400,134
20241205,121100,9532014800,58400,58400,58500,58400,56
20241205,121000,9528744100,58500,58400,58500,58400,630
20241205,120900,9491946400,58500,58400,58500,58400,1207
20241205,120800,9421356200,58400,58400,58500,58400,107
20241205,120700,9415104200,58500,58500,58600,58400,230
20241205,120600,9401656000,58500,58500,58600,58500,138
20241205,120500,9393577400,58500,58500,58600,58400,887
20241205,120400,9341686400,58400,58400,58500,58400,167
20241205,120300,9331927600,58400,58400,58500,58400,148
20241205,120200,9323282600,58400,58400,58500,58400,97
20241205,120100,9317610700,58400,58400,58500,58400,222
20241205,120000,9304638900,58400,58400,58500,58400,47
20241205,115900,9301892300,58400,58400,58500,58400,171
20241205,115800,9291905700,58400,58300,58500,58300,147
20241205,115700,9283315800,58300,58300,58400,58300,154
20241205,115600,9274333100,58400,58300,58400,58300,102
20241205,115500,9268382900,58300,58400,58400,58300,178
20241205,115400,9257997500,58500,58300,58500,58300,373
20241205,115300,9236244600,58400,58400,58400,58300,23
20241205,115200,9234903200,58300,58400,58500,58300,312
20241205,115100,9216690200,58400,58400,58500,58400,513
20241205,115000,9186710700,58300,58300,58400,58300,252
20241205,114900,9172008300,58300,58300,58400,58300,94
20241205,114800,9166522200,58300,58300,58400,58300,157
20241205,114700,9157366200,58400,58300,58400,58300,197
20241205,114600,9145875000,58300,58300,58400,58300,184
20241205,114500,9135139200,58300,58300,58400,58300,110
20241205,114400,9128726000,58300,58400,58400,58300,52
20241205,114300,9125694200,58400,58400,58400,58300,132
20241205,114200,9117993500,58400,58300,58500,58300,149
20241205,114100,9109286100,58300,58300,58400,58300,90
20241205,114000,9104037400,58300,58300,58400,58300,159
20241205,113900,9094762800,58300,58300,58300,58300,123
20241205,113800,9087591900,58400,58500,58500,58300,205
20241205,113700,9075624000,58400,58400,58500,58400,166
20241205,113600,9065929400,58400,58400,58500,58400,157
20241205,113500,9056757700,58400,58400,58500,58400,90
20241205,113400,9051500300,58400,58400,58500,58400,197
20241205,113300,9039994400,58500,58500,58600,58400,174
20241205,113200,9029808900,58400,58500,58600,58400,117
20241205,113100,9022965500,58500,58500,58600,58500,319
20241205,113000,9004303800,58500,58600,58600,58500,162
20241205,112900,8994819100,58500,58600,58700,58500,270
20241205,112800,8978996000,58600,58700,58700,58600,430
20241205,112700,8953780700,58600,58600,58700,58600,16
20241205,112600,8952842900,58600,58600,58600,58600,146
20241205,112500,8944287300,58600,58500,58600,58500,156
20241205,112400,8935155600,58500,58500,58600,58500,20
20241205,112300,8933985400,58500,58500,58600,58500,163
20241205,112200,8924449700,58500,58600,58600,58500,26
20241205,112100,8922928100,58600,58600,58600,58500,164
20241205,112000,8913328400,58500,58600,58600,58500,171
20241205,111900,8903311700,58500,58500,58600,58500,124
20241205,111800,8896056900,58500,58400,58500,58400,154
20241205,111700,8887049500,58400,58500,58500,58400,196
20241205,111600,8875590700,58500,58500,58500,58400,78
20241205,111500,8871035100,58400,58400,58500,58400,136
20241205,111400,8863092500,58400,58400,58500,58400,173
20241205,111300,8852979500,58400,58400,58500,58400,187
20241205,111200,8842046000,58400,58500,58500,58400,449
20241205,111100,8815782800,58400,58400,58500,58400,166
20241205,111000,8806087600,58500,58400,58500,58400,158
20241205,110900,8796859800,58400,58300,58500,58300,123
20241205,110800,8789676500,58400,58300,58400,58300,70
20241205,110700,8785590600,58300,58300,58500,58300,148
20241205,110600,8776954900,58300,58300,58400,58300,135
20241205,110500,8769081500,58400,58400,58400,58300,1460
20241205,110400,8683952500,58400,58400,58500,58400,370
20241205,110300,8662342200,58400,58400,58500,58400,259
20241205,110200,8647213600,58400,58300,58500,58300,122
20241205,110100,8640090200,58300,58500,58500,58300,308
20241205,110000,8622115300,58400,58500,58600,58400,1889
20241205,105900,8511659000,58500,58600,58700,58500,1037
20241205,105800,8450901500,58600,58600,58700,58600,182
20241205,105700,8440232600,58700,58700,58800,58700,246
20241205,105600,8425792200,58800,58700,58800,58600,439
20241205,105500,8400008600,58700,58600,58700,58600,186
20241205,105400,8389091800,58600,58700,58700,58600,219
20241205,105300,8376253200,58600,58700,58800,58600,752
20241205,105200,8332110800,58700,58700,58800,58700,308
20241205,105100,8314013400,58700,58600,58700,58600,324
20241205,105000,8294995300,58600,58800,58800,58600,1454
20241205,104900,8209606200,58700,58900,59000,58700,1008
20241205,104800,8150303800,58900,58800,58900,58800,1838
20241205,104700,8042223500,58800,59000,59000,58800,914
20241205,104600,7988366000,58900,58900,59000,58800,438
20241205,104500,7962561300,59000,58900,59000,58800,484
20241205,104400,7934064900,58900,58900,58900,58800,138
20241205,104300,7925942400,58800,58900,58900,58700,205
20241205,104200,7913882300,58900,58800,58900,58700,545
20241205,104100,7881840400,58800,58800,58800,58700,442
20241205,104000,7855860900,58700,58800,58800,58700,183
20241205,103900,7845107400,58800,58800,58800,58700,698
20241205,103800,7804070900,58800,58900,58900,58800,219
20241205,103700,7791180400,58800,58900,59000,58800,325
20241205,103600,7772036800,58900,58800,58900,58800,1494
20241205,103500,7684112800,58800,58700,58800,58700,355
20241205,103400,7663273900,58700,58700,58800,58700,732
20241205,103300,7620293000,58700,58800,58800,58700,324
20241205,103200,7601251600,58700,58700,58800,58700,272
20241205,103100,7585279200,58700,58800,58800,58700,118
20241205,103000,7578350200,58700,58500,58800,58500,1462
20241205,102900,7492538000,58400,58400,58500,58400,118
20241205,102800,7485646600,58400,58400,58500,58400,211
20241205,102700,7473317700,58400,58300,58400,58300,90
20241205,102600,7468065300,58600,58400,58600,58300,402
20241205,102500,7444552500,58400,58300,58400,58300,130
20241205,102400,7436972800,58200,58400,58600,58200,1958
20241205,102300,7322644800,58400,58500,58500,58400,617
20241205,102200,7286578300,58500,58500,58500,58400,699
20241205,102100,7245739000,58400,58400,58500,58400,241
20241205,102000,7231662700,58500,58400,58500,58400,158
20241205,101900,7222435300,58400,58400,58500,58300,1596
20241205,101800,7129376100,58400,58300,58500,58300,166
20241205,101700,7119685300,58500,58300,58600,58200,1147
20241205,101600,7052673800,58200,58400,58400,58200,1093
20241205,101500,6989045600,58400,58300,58400,58300,615
20241205,101400,6953180400,58400,58400,58400,58300,243
20241205,101300,6938996100,58400,58300,58400,58300,312
20241205,101200,6920798900,58400,58300,58400,58200,388
20241205,101100,6898173500,58300,58200,58300,58200,266
20241205,101000,6882684400,58300,58400,58400,58200,361
20241205,100900,6861649500,58300,58400,58500,58300,819
20241205,100800,6813818800,58500,58300,58500,58300,537
20241205,100700,6782432800,58300,58300,58300,58200,639
20241205,100600,6745204900,58300,58200,58300,58200,264
20241205,100500,6729828800,58300,58200,58300,58100,968
20241205,100400,6673422400,58300,58300,58400,58200,1412
20241205,100300,6591205400,58300,58300,58400,58200,493
20241205,100200,6562470200,58300,58300,58300,58200,323
20241205,100100,6543658200,58300,58300,58400,58200,718
20241205,100000,6501802300,58300,58300,58400,58300,323
20241205,095900,6482971300,58300,58300,58300,58200,510
20241205,095800,6453240300,58300,58400,58500,58200,2424
20241205,095700,6311822900,58400,58500,58600,58400,1567
20241205,095600,6220173100,58500,58500,58600,58500,654
20241205,095500,6181914000,58600,58600,58700,58500,2079
20241205,095400,6060007200,58600,58600,58600,58500,1054
20241205,095300,5998265100,58500,58400,58600,58300,2397
20241205,095200,5858143100,58300,58200,58300,58100,1575
20241205,095100,5766354400,58100,58100,58200,58100,511
20241205,095000,5736626200,58200,58200,58200,58100,558
20241205,094900,5704180300,58100,58100,58200,58100,616
20241205,094800,5668390400,58200,58300,58300,58200,381
20241205,094700,5646210200,58100,58300,58300,58100,514
20241205,094600,5616309600,58200,58100,58300,58100,778
20241205,094500,5571037600,58200,58100,58200,58100,308
20241205,094400,5553137400,58100,58000,58100,58000,303
20241205,094300,5535547800,58000,58100,58100,58000,455
20241205,094200,5509139700,58000,58100,58100,58000,371
20241205,094100,5487609600,58100,58100,58100,58000,189
20241205,094000,5476635400,58000,58000,58100,58000,745
20241205,093900,5433360900,58000,58100,58100,58000,473
20241205,093800,5405882300,58100,58100,58200,58000,838
20241205,093700,5357191800,58200,58100,58200,58100,271
20241205,093600,5341429700,58200,58100,58200,58100,460
20241205,093500,5314690100,58100,58200,58200,58100,261
20241205,093400,5299511100,58200,58100,58200,58100,1103
20241205,093300,5235401100,58000,58100,58100,58000,298
20241205,093200,5218095800,58100,58000,58200,58000,390
20241205,093100,5195430200,58000,58300,58300,58000,470
20241205,093000,5168117200,58200,58300,58300,58200,376
20241205,092900,5146230000,58200,58000,58300,57900,2180
20241205,092800,5019611400,58000,58000,58000,57900,372
20241205,092700,4998063300,58000,57900,58000,57800,1344
20241205,092600,4920238700,57900,57800,57900,57800,992
20241205,092500,4862850400,57900,57800,57900,57700,674
20241205,092400,4823896900,58000,58000,58000,57800,1723
20241205,092300,4724137500,58000,58000,58200,57900,2436
20241205,092200,4583015000,58200,58000,58200,57900,1646
20241205,092100,4487473800,57900,57800,58000,57800,918
20241205,092000,4434278200,57900,58000,58000,57800,2957
20241205,091900,4263048500,58000,58100,58200,58000,1363
20241205,091800,4183956500,58100,58100,58200,58100,2183
20241205,091700,4057073500,58100,58200,58200,58000,614
20241205,091600,4021405900,58200,58200,58200,58000,507
20241205,091500,3991947600,58100,57800,58200,57800,1913
20241205,091400,3881076200,57800,57800,57900,57700,1577
20241205,091300,3789950000,57900,57700,57900,57700,5291
20241205,091200,3484475300,57800,58100,58100,57700,6122
20241205,091100,3129910800,58100,58200,58500,58000,2639
20241205,091000,2976364800,58200,58400,58500,58200,3055
20241205,090900,2798102300,58500,58400,58600,58400,1834
20241205,090800,2690850500,58300,58300,58500,58200,1247
20241205,090700,2618057400,58200,58200,58400,58200,621
20241205,090600,2581896800,58200,58200,58400,58100,2899
20241205,090500,2413089700,58300,58600,58800,58200,9064
20241205,090400,1882429500,58500,58700,58800,58500,4706
20241205,090300,1606366900,58700,58600,58800,58500,1997
20241205,090200,1489133000,58700,58600,58700,58400,3252
20241205,090100,1298802600,58600,59300,59500,58500,8048
20241205,090000,823982500,59500,58800,59700,58800,13927
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 193600 15759596800 57400 57400 57400 57400 7862
3 20241205 193500 15759596800 57400 57400 57400 57400 0
4 20241205 193400 15759596800 57400 57400 57400 57400 0
5 20241205 193300 15759596800 57400 57400 57400 57400 0
6 20241205 193200 15759596800 57400 57400 57400 57400 0
7 20241205 193100 15759596800 57400 57400 57400 57400 0
8 20241205 193000 15759596800 57400 57400 57400 57400 0
9 20241205 192900 15759596800 57400 57400 57400 57400 0
10 20241205 192800 15759596800 57400 57400 57400 57400 0
11 20241205 192700 15759596800 57400 57400 57400 57400 0
12 20241205 192600 15759596800 57400 57400 57400 57400 0
13 20241205 192500 15759596800 57400 57400 57400 57400 0
14 20241205 192400 15759596800 57400 57400 57400 57400 0
15 20241205 192300 15759596800 57400 57400 57400 57400 0
16 20241205 192200 15759596800 57400 57400 57400 57400 0
17 20241205 192100 15759596800 57400 57400 57400 57400 0
18 20241205 192000 15759596800 57400 57400 57400 57400 0
19 20241205 191900 15759596800 57400 57400 57400 57400 0
20 20241205 191800 15759596800 57400 57400 57400 57400 0
21 20241205 191700 15759596800 57400 57400 57400 57400 0
22 20241205 191600 15759596800 57400 57400 57400 57400 0
23 20241205 191500 15759596800 57400 57400 57400 57400 0
24 20241205 191400 15759596800 57400 57400 57400 57400 0
25 20241205 191300 15759596800 57400 57400 57400 57400 0
26 20241205 191200 15759596800 57400 57400 57400 57400 0
27 20241205 191100 15759596800 57400 57400 57400 57400 0
28 20241205 191000 15759596800 57400 57400 57400 57400 0
29 20241205 190900 15759596800 57400 57400 57400 57400 0
30 20241205 190800 15759596800 57400 57400 57400 57400 0
31 20241205 190700 15759596800 57400 57400 57400 57400 0
32 20241205 190600 15759596800 57400 57400 57400 57400 7862
33 20241205 190500 15759596800 57400 57400 57400 57400 0
34 20241205 190400 15759596800 57400 57400 57400 57400 0
35 20241205 190300 15759596800 57400 57400 57400 57400 0
36 20241205 190200 15759596800 57400 57400 57400 57400 0
37 20241205 190100 15759596800 57400 57400 57400 57400 0
38 20241205 190000 15759596800 57400 57400 57400 57400 0
39 20241205 185900 15759596800 57400 57400 57400 57400 0
40 20241205 185800 15759596800 57400 57400 57400 57400 0
41 20241205 185700 15759596800 57400 57400 57400 57400 0
42 20241205 185600 15759596800 57400 57400 57400 57400 0
43 20241205 185500 15759596800 57400 57400 57400 57400 0
44 20241205 185400 15759596800 57400 57400 57400 57400 0
45 20241205 185300 15759596800 57400 57400 57400 57400 0
46 20241205 185200 15759596800 57400 57400 57400 57400 0
47 20241205 185100 15759596800 57400 57400 57400 57400 0
48 20241205 185000 15759596800 57400 57400 57400 57400 0
49 20241205 184900 15759596800 57400 57400 57400 57400 0
50 20241205 184800 15759596800 57400 57400 57400 57400 0
51 20241205 184700 15759596800 57400 57400 57400 57400 0
52 20241205 184600 15759596800 57400 57400 57400 57400 0
53 20241205 184500 15759596800 57400 57400 57400 57400 0
54 20241205 184400 15759596800 57400 57400 57400 57400 0
55 20241205 184300 15759596800 57400 57400 57400 57400 0
56 20241205 184200 15759596800 57400 57400 57400 57400 0
57 20241205 184100 15759596800 57400 57400 57400 57400 0
58 20241205 184000 15759596800 57400 57400 57400 57400 0
59 20241205 183900 15759596800 57400 57400 57400 57400 0
60 20241205 183800 15759596800 57400 57400 57400 57400 0
61 20241205 183700 15759596800 57400 57400 57400 57400 0
62 20241205 183600 15759596800 57400 57400 57400 57400 7862
63 20241205 183500 15759596800 57400 57400 57400 57400 0
64 20241205 183400 15759596800 57400 57400 57400 57400 0
65 20241205 183300 15759596800 57400 57400 57400 57400 0
66 20241205 183200 15759596800 57400 57400 57400 57400 0
67 20241205 183100 15759596800 57400 57400 57400 57400 0
68 20241205 183000 15759596800 57400 57400 57400 57400 0
69 20241205 182900 15759596800 57400 57400 57400 57400 0
70 20241205 182800 15759596800 57400 57400 57400 57400 0
71 20241205 182700 15759596800 57400 57400 57400 57400 0
72 20241205 182600 15759596800 57400 57400 57400 57400 0
73 20241205 182500 15759596800 57400 57400 57400 57400 0
74 20241205 182400 15759596800 57400 57400 57400 57400 0
75 20241205 182300 15759596800 57400 57400 57400 57400 0
76 20241205 182200 15759596800 57400 57400 57400 57400 0
77 20241205 182100 15759596800 57400 57400 57400 57400 0
78 20241205 182000 15759596800 57400 57400 57400 57400 0
79 20241205 181900 15759596800 57400 57400 57400 57400 0
80 20241205 181800 15759596800 57400 57400 57400 57400 0
81 20241205 181700 15759596800 57400 57400 57400 57400 0
82 20241205 181600 15759596800 57400 57400 57400 57400 0
83 20241205 181500 15759596800 57400 57400 57400 57400 0
84 20241205 181400 15759596800 57400 57400 57400 57400 0
85 20241205 181300 15759596800 57400 57400 57400 57400 0
86 20241205 181200 15759596800 57400 57400 57400 57400 0
87 20241205 181100 15759596800 57400 57400 57400 57400 0
88 20241205 181000 15759596800 57400 57400 57400 57400 0
89 20241205 180900 15759596800 57400 57400 57400 57400 0
90 20241205 180800 15759596800 57400 57400 57400 57400 0
91 20241205 180700 15759596800 57400 57400 57400 57400 0
92 20241205 180600 15759596800 57400 57400 57400 57400 7862
93 20241205 180500 15759596800 57400 57400 57400 57400 0
94 20241205 180400 15759596800 57400 57400 57400 57400 0
95 20241205 180300 15759596800 57400 57400 57400 57400 0
96 20241205 180200 15759596800 57400 57400 57400 57400 0
97 20241205 180100 15759596800 57400 57400 57400 57400 0
98 20241205 180000 15759596800 57400 57400 57400 57400 0
99 20241205 175900 15759596800 57400 57400 57400 57400 0
100 20241205 175800 15759596800 57400 57400 57400 57400 0
101 20241205 175700 15759596800 57400 57400 57400 57400 0
102 20241205 175600 15759596800 57400 57400 57400 57400 0
103 20241205 175500 15759596800 57400 57400 57400 57400 0
104 20241205 175400 15759596800 57400 57400 57400 57400 0
105 20241205 175300 15759596800 57400 57400 57400 57400 0
106 20241205 175200 15759596800 57400 57400 57400 57400 0
107 20241205 175100 15759596800 57400 57400 57400 57400 0
108 20241205 175000 15759596800 57400 57400 57400 57400 0
109 20241205 174900 15759596800 57400 57400 57400 57400 0
110 20241205 174800 15759596800 57400 57400 57400 57400 0
111 20241205 174700 15759596800 57400 57400 57400 57400 0
112 20241205 174600 15759596800 57400 57400 57400 57400 0
113 20241205 174500 15759596800 57400 57400 57400 57400 0
114 20241205 174400 15759596800 57400 57400 57400 57400 0
115 20241205 174300 15759596800 57400 57400 57400 57400 0
116 20241205 174200 15759596800 57400 57400 57400 57400 0
117 20241205 174100 15759596800 57400 57400 57400 57400 0
118 20241205 174000 15759596800 57400 57400 57400 57400 0
119 20241205 173900 15759596800 57400 57400 57400 57400 0
120 20241205 173800 15759596800 57400 57400 57400 57400 0
121 20241205 173700 15759596800 57400 57400 57400 57400 0
122 20241205 173600 15759596800 57400 57400 57400 57400 7862
123 20241205 173500 15759596800 57400 57400 57400 57400 0
124 20241205 173400 15759596800 57400 57400 57400 57400 0
125 20241205 173300 15759596800 57400 57400 57400 57400 0
126 20241205 173200 15759596800 57400 57400 57400 57400 0
127 20241205 173100 15759596800 57400 57400 57400 57400 0
128 20241205 173000 15759596800 57400 57400 57400 57400 0
129 20241205 172900 15759596800 57400 57400 57400 57400 0
130 20241205 172800 15759596800 57400 57400 57400 57400 0
131 20241205 172700 15759596800 57400 57400 57400 57400 0
132 20241205 172600 15759596800 57400 57400 57400 57400 0
133 20241205 172500 15759596800 57400 57400 57400 57400 0
134 20241205 172400 15759596800 57400 57400 57400 57400 0
135 20241205 172300 15759596800 57400 57400 57400 57400 0
136 20241205 172200 15759596800 57400 57400 57400 57400 0
137 20241205 172100 15759596800 57400 57400 57400 57400 0
138 20241205 172000 15759596800 57400 57400 57400 57400 0
139 20241205 171900 15759596800 57400 57400 57400 57400 0
140 20241205 171800 15759596800 57400 57400 57400 57400 0
141 20241205 171700 15759596800 57400 57400 57400 57400 0
142 20241205 171600 15759596800 57400 57400 57400 57400 0
143 20241205 171500 15759596800 57400 57400 57400 57400 0
144 20241205 171400 15759596800 57400 57400 57400 57400 0
145 20241205 171300 15759596800 57400 57400 57400 57400 0
146 20241205 171200 15759596800 57400 57400 57400 57400 0
147 20241205 171100 15759596800 57400 57400 57400 57400 0
148 20241205 171000 15759596800 57400 57400 57400 57400 0
149 20241205 170900 15759596800 57400 57400 57400 57400 0
150 20241205 170800 15759596800 57400 57400 57400 57400 0
151 20241205 170700 15759596800 57400 57400 57400 57400 0
152 20241205 170600 15759596800 57400 57400 57400 57400 7862
153 20241205 170500 15759596800 57400 57400 57400 57400 0
154 20241205 170400 15759596800 57400 57400 57400 57400 0
155 20241205 170300 15759596800 57400 57400 57400 57400 0
156 20241205 170200 15759596800 57400 57400 57400 57400 0
157 20241205 170100 15759596800 57400 57400 57400 57400 0
158 20241205 170000 15759596800 57400 57400 57400 57400 0
159 20241205 165900 15759596800 57400 57400 57400 57400 0
160 20241205 165800 15759596800 57400 57400 57400 57400 0
161 20241205 165700 15759596800 57400 57400 57400 57400 0
162 20241205 165600 15759596800 57400 57400 57400 57400 0
163 20241205 165500 15759596800 57400 57400 57400 57400 0
164 20241205 165400 15759596800 57400 57400 57400 57400 0
165 20241205 165300 15759596800 57400 57400 57400 57400 0
166 20241205 165200 15759596800 57400 57400 57400 57400 0
167 20241205 165100 15759596800 57400 57400 57400 57400 0
168 20241205 165000 15759596800 57400 57400 57400 57400 0
169 20241205 164900 15759596800 57400 57400 57400 57400 0
170 20241205 164800 15759596800 57400 57400 57400 57400 0
171 20241205 164700 15759596800 57400 57400 57400 57400 0
172 20241205 164600 15759596800 57400 57400 57400 57400 0
173 20241205 164500 15759596800 57400 57400 57400 57400 0
174 20241205 164400 15759596800 57400 57400 57400 57400 0
175 20241205 164300 15759596800 57400 57400 57400 57400 0
176 20241205 164200 15759596800 57400 57400 57400 57400 0
177 20241205 164100 15759596800 57400 57400 57400 57400 0
178 20241205 164000 15759596800 57400 57400 57400 57400 0
179 20241205 163900 15759596800 57400 57400 57400 57400 0
180 20241205 163800 15759596800 57400 57400 57400 57400 0
181 20241205 163700 15759596800 57400 57400 57400 57400 0
182 20241205 163600 15759596800 57400 57400 57400 57400 7862
183 20241205 163500 15759596800 57400 57400 57400 57400 0
184 20241205 163400 15759596800 57400 57400 57400 57400 0
185 20241205 163300 15759596800 57400 57400 57400 57400 0
186 20241205 163200 15759596800 57400 57400 57400 57400 0
187 20241205 163100 15759596800 57400 57400 57400 57400 0
188 20241205 163000 15759596800 57400 57400 57400 57400 0
189 20241205 162900 15759596800 57400 57400 57400 57400 0
190 20241205 162800 15759596800 57400 57400 57400 57400 0
191 20241205 162700 15759596800 57400 57400 57400 57400 0
192 20241205 162600 15759596800 57400 57400 57400 57400 0
193 20241205 162500 15759596800 57400 57400 57400 57400 0
194 20241205 162400 15759596800 57400 57400 57400 57400 0
195 20241205 162300 15759596800 57400 57400 57400 57400 0
196 20241205 162200 15759596800 57400 57400 57400 57400 0
197 20241205 162100 15759596800 57400 57400 57400 57400 0
198 20241205 162000 15759596800 57400 57400 57400 57400 0
199 20241205 161900 15759596800 57400 57400 57400 57400 0
200 20241205 161800 15759596800 57400 57400 57400 57400 0
201 20241205 161700 15759596800 57400 57400 57400 57400 0
202 20241205 161600 15759596800 57400 57400 57400 57400 0
203 20241205 161500 15759596800 57400 57400 57400 57400 0
204 20241205 161400 15759596800 57400 57400 57400 57400 0
205 20241205 161300 15759596800 57400 57400 57400 57400 0
206 20241205 161200 15759596800 57400 57400 57400 57400 0
207 20241205 161100 15759596800 57400 57400 57400 57400 0
208 20241205 161000 15759596800 57400 57400 57400 57400 0
209 20241205 160900 15759596800 57400 57400 57400 57400 0
210 20241205 160800 15759596800 57400 57400 57400 57400 0
211 20241205 160700 15759596800 57400 57400 57400 57400 0
212 20241205 160600 15759596800 57400 57400 57400 57400 7862
213 20241205 160500 15759596800 57400 57400 57400 57400 0
214 20241205 160400 15759596800 57400 57400 57400 57400 0
215 20241205 160300 15759596800 57400 57400 57400 57400 0
216 20241205 160200 15759596800 57400 57400 57400 57400 0
217 20241205 160100 15759596800 57400 57400 57400 57400 0
218 20241205 160000 15759596800 57400 57400 57400 57400 0
219 20241205 155900 15759596800 57400 57400 57400 57400 0
220 20241205 155800 15759596800 57400 57400 57400 57400 0
221 20241205 155700 15759596800 57400 57400 57400 57400 0
222 20241205 155600 15759596800 57400 57400 57400 57400 0
223 20241205 155500 15759596800 57400 57400 57400 57400 0
224 20241205 155400 15759596800 57400 57400 57400 57400 0
225 20241205 155300 15759596800 57400 57400 57400 57400 0
226 20241205 155200 15759596800 57400 57400 57400 57400 0
227 20241205 155100 15759596800 57400 57400 57400 57400 0
228 20241205 155000 15759596800 57400 57400 57400 57400 0
229 20241205 154900 15759596800 57400 57400 57400 57400 0
230 20241205 154800 15759596800 57400 57400 57400 57400 0
231 20241205 154700 15759596800 57400 57400 57400 57400 0
232 20241205 154600 15759596800 57400 57400 57400 57400 0
233 20241205 154500 15759596800 57400 57400 57400 57400 0
234 20241205 154400 15759596800 57400 57400 57400 57400 0
235 20241205 154300 15759596800 57400 57400 57400 57400 0
236 20241205 154200 15759596800 57400 57400 57400 57400 0
237 20241205 154100 15759596800 57400 57400 57400 57400 0
238 20241205 154000 15759596800 57400 57400 57400 57400 0
239 20241205 153900 15759596800 57400 57400 57400 57400 0
240 20241205 153800 15759596800 57400 57400 57400 57400 0
241 20241205 153700 15759596800 57400 57400 57400 57400 0
242 20241205 153600 15759596800 57400 57400 57400 57400 7862
243 20241205 153500 15759596800 57400 57400 57400 57400 0
244 20241205 153400 15759596800 57400 57400 57400 57400 0
245 20241205 153300 15759596800 57400 57400 57400 57400 0
246 20241205 153200 15759596800 57400 57400 57400 57400 0
247 20241205 153100 15759596800 57400 57400 57400 57400 0
248 20241205 153000 15759596800 57400 57400 57400 57400 7862
249 20241205 152900 15308318000 57500 57500 57500 57500 0
250 20241205 152800 15308318000 57500 57500 57500 57500 0
251 20241205 152700 15308318000 57500 57500 57500 57500 0
252 20241205 152600 15308318000 57500 57500 57500 57500 0
253 20241205 152500 15308318000 57500 57500 57500 57500 0
254 20241205 152400 15308318000 57500 57500 57500 57500 0
255 20241205 152300 15308318000 57500 57500 57500 57500 0
256 20241205 152200 15308318000 57500 57500 57500 57500 0
257 20241205 152100 15308318000 57500 57500 57500 57500 0
258 20241205 152000 15308318000 57500 57500 57500 57500 0
259 20241205 151900 15308318000 57500 57500 57500 57300 1678
260 20241205 151800 15212046400 57400 57400 57400 57300 180
261 20241205 151700 15201719400 57400 57300 57500 57300 1202
262 20241205 151600 15132744400 57300 57400 57400 57300 617
263 20241205 151500 15097372200 57400 57400 57500 57300 1501
264 20241205 151400 15011236700 57400 57400 57500 57300 428
265 20241205 151300 14986671900 57400 57300 57500 57200 1827
266 20241205 151200 14881834900 57400 57300 57500 57300 1562
267 20241205 151100 14792268900 57300 57400 57600 57300 2408
268 20241205 151000 14654132300 57500 57500 57500 57300 704
269 20241205 150900 14613696600 57500 57500 57600 57500 398
270 20241205 150800 14590811300 57500 57500 57700 57400 2406
271 20241205 150700 14452190300 57500 57400 57600 57400 777
272 20241205 150600 14407553600 57500 57400 57500 57400 858
273 20241205 150500 14358242300 57500 57400 57500 57400 538
274 20241205 150400 14327329300 57500 57600 57600 57400 832
275 20241205 150300 14279453300 57600 57700 57800 57600 304
276 20241205 150200 14261915000 57800 57700 57800 57700 270
277 20241205 150100 14246335800 57700 57600 57800 57600 841
278 20241205 150000 14197831300 57600 57600 57700 57500 417
279 20241205 145900 14173823000 57600 57700 57700 57500 337
280 20241205 145800 14154424900 57600 57600 57700 57500 315
281 20241205 145700 14136285200 57600 57500 57600 57400 756
282 20241205 145600 14092789200 57500 57400 57500 57400 766
283 20241205 145500 14048790500 57400 57400 57500 57300 969
284 20241205 145400 13993142100 57400 57400 57500 57400 405
285 20241205 145300 13969889900 57400 57300 57500 57300 411
286 20241205 145200 13946308700 57500 57400 57500 57200 727
287 20241205 145100 13904601700 57400 57300 57500 57200 692
288 20241205 145000 13864898900 57300 57200 57300 57100 811
289 20241205 144900 13818492400 57200 57300 57300 57200 1014
290 20241205 144800 13760489700 57300 57400 57400 57200 852
291 20241205 144700 13711677500 57400 57400 57400 57300 552
292 20241205 144600 13680037700 57300 57300 57400 57300 755
293 20241205 144500 13636747500 57400 57400 57500 57300 1223
294 20241205 144400 13566564000 57400 57400 57500 57400 631
295 20241205 144300 13530344300 57400 57500 57500 57400 729
296 20241205 144200 13488454800 57400 57400 57500 57400 364
297 20241205 144100 13467560300 57400 57600 57600 57400 1204
298 20241205 144000 13398346700 57500 57500 57600 57500 468
299 20241205 143900 13371411600 57600 57600 57600 57500 353
300 20241205 143800 13351106200 57600 57500 57600 57500 352
301 20241205 143700 13330857200 57500 57600 57600 57500 1098
302 20241205 143600 13267680800 57500 57500 57600 57500 1714
303 20241205 143500 13169125700 57500 57500 57600 57500 578
304 20241205 143400 13135890200 57500 57500 57600 57500 425
305 20241205 143300 13111446100 57600 57500 57600 57500 482
306 20241205 143200 13083717800 57500 57500 57600 57500 361
307 20241205 143100 13062960000 57600 57700 57700 57600 1952
308 20241205 143000 12950524700 57700 57600 57700 57600 448
309 20241205 142900 12924713400 57600 57600 57700 57600 311
310 20241205 142800 12906794900 57600 57600 57700 57600 332
311 20241205 142700 12887669800 57700 57600 57700 57600 154
312 20241205 142600 12878795100 57600 57800 57800 57600 263
313 20241205 142500 12863629200 57700 57600 57700 57600 335
314 20241205 142400 12844309300 57700 57600 57700 57600 319
315 20241205 142300 12825919800 57600 57600 57700 57600 581
316 20241205 142200 12792442200 57600 57700 57700 57600 256
317 20241205 142100 12777686800 57600 57600 57700 57600 499
318 20241205 142000 12748931900 57600 57600 57700 57600 105
319 20241205 141900 12742883700 57700 57700 57800 57600 1061
320 20241205 141800 12681671600 57700 57800 57800 57700 4100
321 20241205 141700 12445095900 57700 57800 57800 57700 855
322 20241205 141600 12395692400 57800 57800 57900 57800 168
323 20241205 141500 12385969000 57800 57800 57800 57700 617
324 20241205 141400 12350324300 57800 57800 57900 57800 568
325 20241205 141300 12317488100 57800 57800 57900 57800 1583
326 20241205 141200 12225990400 57800 57900 57900 57800 376
327 20241205 141100 12204256200 57800 58000 58000 57800 308
328 20241205 141000 12186448300 57800 58000 58000 57800 385
329 20241205 140900 12164155200 57900 58000 58000 57900 476
330 20241205 140800 12136594600 57900 57900 57900 57900 136
331 20241205 140700 12128720200 57900 58000 58000 57900 321
332 20241205 140600 12110131600 57900 58000 58000 57900 220
333 20241205 140500 12097374300 57900 58000 58100 57900 747
334 20241205 140400 12054074300 58100 58000 58100 58000 107
335 20241205 140300 12047865000 58100 58000 58100 58000 196
336 20241205 140200 12036488800 58000 58000 58100 58000 83
337 20241205 140100 12031674600 58100 57900 58200 57900 1148
338 20241205 140000 11965000800 57900 58000 58000 57900 135
339 20241205 135900 11957183000 57900 57900 57900 57900 793
340 20241205 135800 11911268300 57900 58000 58100 57900 526
341 20241205 135700 11880804700 58100 58000 58100 57900 220
342 20241205 135600 11868044900 58000 58000 58000 57900 70
343 20241205 135500 11863988800 58000 58000 58000 58000 423
344 20241205 135400 11839454800 58000 58000 58100 58000 119
345 20241205 135300 11832551500 58000 58000 58100 58000 337
346 20241205 135200 11812999700 58000 58000 58100 58000 105
347 20241205 135100 11806909500 58000 58100 58100 58000 186
348 20241205 135000 11796119200 58000 58000 58000 57900 326
349 20241205 134900 11777214800 58000 58000 58000 57900 616
350 20241205 134800 11741490000 58000 58000 58100 58000 1610
351 20241205 134700 11648100600 58000 58000 58100 58000 77
352 20241205 134600 11643633600 58000 58100 58100 58000 220
353 20241205 134500 11630872800 58000 58000 58100 58000 137
354 20241205 134400 11622921000 58100 58000 58100 58000 139
355 20241205 134300 11614856000 58100 58100 58200 58100 577
356 20241205 134200 11581332100 58100 58100 58200 58100 270
357 20241205 134100 11565644900 58100 58100 58200 58100 163
358 20241205 134000 11556169000 58100 58100 58200 58100 171
359 20241205 133900 11546231400 58100 58100 58200 58100 257
360 20241205 133800 11531299000 58100 58100 58200 58100 53
361 20241205 133700 11528219500 58000 58100 58200 58000 470
362 20241205 133600 11500920400 58000 58100 58100 58000 63
363 20241205 133500 11497262400 58100 58000 58100 58000 773
364 20241205 133400 11452352500 58000 58000 58100 58000 113
365 20241205 133300 11445798300 58000 58100 58200 58000 1156
366 20241205 133200 11378712800 58100 58100 58100 58100 41
367 20241205 133100 11376330700 58100 58100 58100 58000 143
368 20241205 133000 11368029600 58000 58000 58100 58000 433
369 20241205 132900 11342914400 58000 58100 58100 58000 152
370 20241205 132800 11334091200 58000 58000 58100 58000 288
371 20241205 132700 11317381800 58100 58000 58100 57900 152
372 20241205 132600 11308565700 57900 57900 58000 57900 146
373 20241205 132500 11300111100 58000 58000 58000 57900 85
374 20241205 132400 11295187400 58100 57900 58100 57900 186
375 20241205 132300 11284397700 57900 57900 58000 57900 159
376 20241205 132200 11275189500 58000 57900 58000 57900 477
377 20241205 132100 11247528600 57900 57900 58000 57900 293
378 20241205 132000 11230560500 57900 58000 58000 57900 5152
379 20241205 131900 10931776800 58000 58100 58100 58000 1031
380 20241205 131800 10871978400 58100 58000 58100 58000 164
381 20241205 131700 10862451700 58100 58000 58100 58000 164
382 20241205 131600 10852935500 58000 58000 58100 58000 241
383 20241205 131500 10838946900 58000 58100 58200 58000 409
384 20241205 131400 10815191300 58100 58100 58100 58100 315
385 20241205 131300 10796889800 58100 58100 58200 58100 829
386 20241205 131200 10748723700 58000 58000 58100 58000 118
387 20241205 131100 10741871700 58000 58100 58100 58000 209
388 20241205 131000 10729745700 58100 58100 58100 58000 151
389 20241205 130900 10720982000 58000 58100 58100 58000 281
390 20241205 130800 10704667400 58100 58000 58100 58000 587
391 20241205 130700 10670585400 58100 58100 58100 58000 609
392 20241205 130600 10635214200 58100 58000 58100 58000 489
393 20241205 130500 10606809700 58000 58200 58300 58000 6118
394 20241205 130400 10251012500 58300 58300 58300 58200 663
395 20241205 130300 10212414900 58200 58200 58300 58200 252
396 20241205 130200 10197745400 58200 58200 58300 58200 138
397 20241205 130100 10189712200 58300 58200 58300 58200 197
398 20241205 130000 10178244800 58200 58300 58300 58200 261
399 20241205 125900 10163035000 58300 58200 58300 58200 178
400 20241205 125800 10152669600 58200 58200 58300 58200 197
401 20241205 125700 10141185600 58200 58300 58300 58200 198
402 20241205 125600 10129658400 58200 58200 58300 58200 79
403 20241205 125500 10125054700 58200 58300 58300 58200 201
404 20241205 125400 10113346200 58200 58300 58300 58200 80
405 20241205 125300 10108686000 58200 58200 58300 58200 131
406 20241205 125200 10101059800 58200 58200 58300 58200 203
407 20241205 125100 10089236200 58200 58200 58200 58200 54
408 20241205 125000 10086093400 58200 58200 58300 58200 114
409 20241205 124900 10079458300 58200 58300 58400 58200 214
410 20241205 124800 10066980600 58300 58200 58300 58200 510
411 20241205 124700 10037252400 58300 58200 58300 58200 152
412 20241205 124600 10028393900 58300 58200 58300 58200 232
413 20241205 124500 10014889800 58300 58200 58300 58200 55
414 20241205 124400 10011688000 58200 58200 58300 58200 131
415 20241205 124300 10004063500 58300 58200 58300 58200 150
416 20241205 124200 9995324800 58200 58300 58300 58200 94
417 20241205 124100 9989850500 58200 58200 58300 58200 99
418 20241205 124000 9984088400 58200 58300 58300 58200 105
419 20241205 123900 9977973500 58300 58200 58300 58200 184
420 20241205 123800 9967260500 58200 58200 58300 58200 155
421 20241205 123700 9958236200 58300 58300 58300 58200 247
422 20241205 123600 9943848800 58200 58200 58300 58200 63
423 20241205 123500 9940179900 58200 58200 58300 58100 290
424 20241205 123400 9923292300 58200 58200 58200 58200 103
425 20241205 123300 9917297700 58100 58100 58200 58100 80
426 20241205 123200 9912649100 58100 58200 58200 58100 130
427 20241205 123100 9905087400 58200 58100 58300 58100 111
428 20241205 123000 9898621900 58100 58200 58300 58100 492
429 20241205 122900 9869984900 58200 58200 58300 58200 304
430 20241205 122800 9852291500 58200 58300 58300 58200 223
431 20241205 122700 9839303000 58300 58200 58300 58200 73
432 20241205 122600 9835047800 58200 58200 58300 58200 216
433 20241205 122500 9822465900 58200 58200 58300 58200 28
434 20241205 122400 9820836100 58200 58300 58300 58200 91
435 20241205 122300 9815535600 58300 58300 58400 58200 397
436 20241205 122200 9792408200 58300 58300 58400 58200 1373
437 20241205 122100 9712358000 58300 58300 58400 58300 117
438 20241205 122000 9705536700 58300 58400 58400 58300 939
439 20241205 121900 9650792700 58300 58300 58400 58300 174
440 20241205 121800 9640642900 58300 58300 58400 58300 83
441 20241205 121700 9635803800 58300 58300 58400 58300 1150
442 20241205 121600 9568707300 58300 58400 58400 58300 156
443 20241205 121500 9559612300 58300 58300 58400 58300 222
444 20241205 121400 9546664200 58400 58300 58400 58300 66
445 20241205 121300 9542816000 58300 58400 58400 58300 51
446 20241205 121200 9539840700 58400 58400 58500 58400 134
447 20241205 121100 9532014800 58400 58400 58500 58400 56
448 20241205 121000 9528744100 58500 58400 58500 58400 630
449 20241205 120900 9491946400 58500 58400 58500 58400 1207
450 20241205 120800 9421356200 58400 58400 58500 58400 107
451 20241205 120700 9415104200 58500 58500 58600 58400 230
452 20241205 120600 9401656000 58500 58500 58600 58500 138
453 20241205 120500 9393577400 58500 58500 58600 58400 887
454 20241205 120400 9341686400 58400 58400 58500 58400 167
455 20241205 120300 9331927600 58400 58400 58500 58400 148
456 20241205 120200 9323282600 58400 58400 58500 58400 97
457 20241205 120100 9317610700 58400 58400 58500 58400 222
458 20241205 120000 9304638900 58400 58400 58500 58400 47
459 20241205 115900 9301892300 58400 58400 58500 58400 171
460 20241205 115800 9291905700 58400 58300 58500 58300 147
461 20241205 115700 9283315800 58300 58300 58400 58300 154
462 20241205 115600 9274333100 58400 58300 58400 58300 102
463 20241205 115500 9268382900 58300 58400 58400 58300 178
464 20241205 115400 9257997500 58500 58300 58500 58300 373
465 20241205 115300 9236244600 58400 58400 58400 58300 23
466 20241205 115200 9234903200 58300 58400 58500 58300 312
467 20241205 115100 9216690200 58400 58400 58500 58400 513
468 20241205 115000 9186710700 58300 58300 58400 58300 252
469 20241205 114900 9172008300 58300 58300 58400 58300 94
470 20241205 114800 9166522200 58300 58300 58400 58300 157
471 20241205 114700 9157366200 58400 58300 58400 58300 197
472 20241205 114600 9145875000 58300 58300 58400 58300 184
473 20241205 114500 9135139200 58300 58300 58400 58300 110
474 20241205 114400 9128726000 58300 58400 58400 58300 52
475 20241205 114300 9125694200 58400 58400 58400 58300 132
476 20241205 114200 9117993500 58400 58300 58500 58300 149
477 20241205 114100 9109286100 58300 58300 58400 58300 90
478 20241205 114000 9104037400 58300 58300 58400 58300 159
479 20241205 113900 9094762800 58300 58300 58300 58300 123
480 20241205 113800 9087591900 58400 58500 58500 58300 205
481 20241205 113700 9075624000 58400 58400 58500 58400 166
482 20241205 113600 9065929400 58400 58400 58500 58400 157
483 20241205 113500 9056757700 58400 58400 58500 58400 90
484 20241205 113400 9051500300 58400 58400 58500 58400 197
485 20241205 113300 9039994400 58500 58500 58600 58400 174
486 20241205 113200 9029808900 58400 58500 58600 58400 117
487 20241205 113100 9022965500 58500 58500 58600 58500 319
488 20241205 113000 9004303800 58500 58600 58600 58500 162
489 20241205 112900 8994819100 58500 58600 58700 58500 270
490 20241205 112800 8978996000 58600 58700 58700 58600 430
491 20241205 112700 8953780700 58600 58600 58700 58600 16
492 20241205 112600 8952842900 58600 58600 58600 58600 146
493 20241205 112500 8944287300 58600 58500 58600 58500 156
494 20241205 112400 8935155600 58500 58500 58600 58500 20
495 20241205 112300 8933985400 58500 58500 58600 58500 163
496 20241205 112200 8924449700 58500 58600 58600 58500 26
497 20241205 112100 8922928100 58600 58600 58600 58500 164
498 20241205 112000 8913328400 58500 58600 58600 58500 171
499 20241205 111900 8903311700 58500 58500 58600 58500 124
500 20241205 111800 8896056900 58500 58400 58500 58400 154
501 20241205 111700 8887049500 58400 58500 58500 58400 196
502 20241205 111600 8875590700 58500 58500 58500 58400 78
503 20241205 111500 8871035100 58400 58400 58500 58400 136
504 20241205 111400 8863092500 58400 58400 58500 58400 173
505 20241205 111300 8852979500 58400 58400 58500 58400 187
506 20241205 111200 8842046000 58400 58500 58500 58400 449
507 20241205 111100 8815782800 58400 58400 58500 58400 166
508 20241205 111000 8806087600 58500 58400 58500 58400 158
509 20241205 110900 8796859800 58400 58300 58500 58300 123
510 20241205 110800 8789676500 58400 58300 58400 58300 70
511 20241205 110700 8785590600 58300 58300 58500 58300 148
512 20241205 110600 8776954900 58300 58300 58400 58300 135
513 20241205 110500 8769081500 58400 58400 58400 58300 1460
514 20241205 110400 8683952500 58400 58400 58500 58400 370
515 20241205 110300 8662342200 58400 58400 58500 58400 259
516 20241205 110200 8647213600 58400 58300 58500 58300 122
517 20241205 110100 8640090200 58300 58500 58500 58300 308
518 20241205 110000 8622115300 58400 58500 58600 58400 1889
519 20241205 105900 8511659000 58500 58600 58700 58500 1037
520 20241205 105800 8450901500 58600 58600 58700 58600 182
521 20241205 105700 8440232600 58700 58700 58800 58700 246
522 20241205 105600 8425792200 58800 58700 58800 58600 439
523 20241205 105500 8400008600 58700 58600 58700 58600 186
524 20241205 105400 8389091800 58600 58700 58700 58600 219
525 20241205 105300 8376253200 58600 58700 58800 58600 752
526 20241205 105200 8332110800 58700 58700 58800 58700 308
527 20241205 105100 8314013400 58700 58600 58700 58600 324
528 20241205 105000 8294995300 58600 58800 58800 58600 1454
529 20241205 104900 8209606200 58700 58900 59000 58700 1008
530 20241205 104800 8150303800 58900 58800 58900 58800 1838
531 20241205 104700 8042223500 58800 59000 59000 58800 914
532 20241205 104600 7988366000 58900 58900 59000 58800 438
533 20241205 104500 7962561300 59000 58900 59000 58800 484
534 20241205 104400 7934064900 58900 58900 58900 58800 138
535 20241205 104300 7925942400 58800 58900 58900 58700 205
536 20241205 104200 7913882300 58900 58800 58900 58700 545
537 20241205 104100 7881840400 58800 58800 58800 58700 442
538 20241205 104000 7855860900 58700 58800 58800 58700 183
539 20241205 103900 7845107400 58800 58800 58800 58700 698
540 20241205 103800 7804070900 58800 58900 58900 58800 219
541 20241205 103700 7791180400 58800 58900 59000 58800 325
542 20241205 103600 7772036800 58900 58800 58900 58800 1494
543 20241205 103500 7684112800 58800 58700 58800 58700 355
544 20241205 103400 7663273900 58700 58700 58800 58700 732
545 20241205 103300 7620293000 58700 58800 58800 58700 324
546 20241205 103200 7601251600 58700 58700 58800 58700 272
547 20241205 103100 7585279200 58700 58800 58800 58700 118
548 20241205 103000 7578350200 58700 58500 58800 58500 1462
549 20241205 102900 7492538000 58400 58400 58500 58400 118
550 20241205 102800 7485646600 58400 58400 58500 58400 211
551 20241205 102700 7473317700 58400 58300 58400 58300 90
552 20241205 102600 7468065300 58600 58400 58600 58300 402
553 20241205 102500 7444552500 58400 58300 58400 58300 130
554 20241205 102400 7436972800 58200 58400 58600 58200 1958
555 20241205 102300 7322644800 58400 58500 58500 58400 617
556 20241205 102200 7286578300 58500 58500 58500 58400 699
557 20241205 102100 7245739000 58400 58400 58500 58400 241
558 20241205 102000 7231662700 58500 58400 58500 58400 158
559 20241205 101900 7222435300 58400 58400 58500 58300 1596
560 20241205 101800 7129376100 58400 58300 58500 58300 166
561 20241205 101700 7119685300 58500 58300 58600 58200 1147
562 20241205 101600 7052673800 58200 58400 58400 58200 1093
563 20241205 101500 6989045600 58400 58300 58400 58300 615
564 20241205 101400 6953180400 58400 58400 58400 58300 243
565 20241205 101300 6938996100 58400 58300 58400 58300 312
566 20241205 101200 6920798900 58400 58300 58400 58200 388
567 20241205 101100 6898173500 58300 58200 58300 58200 266
568 20241205 101000 6882684400 58300 58400 58400 58200 361
569 20241205 100900 6861649500 58300 58400 58500 58300 819
570 20241205 100800 6813818800 58500 58300 58500 58300 537
571 20241205 100700 6782432800 58300 58300 58300 58200 639
572 20241205 100600 6745204900 58300 58200 58300 58200 264
573 20241205 100500 6729828800 58300 58200 58300 58100 968
574 20241205 100400 6673422400 58300 58300 58400 58200 1412
575 20241205 100300 6591205400 58300 58300 58400 58200 493
576 20241205 100200 6562470200 58300 58300 58300 58200 323
577 20241205 100100 6543658200 58300 58300 58400 58200 718
578 20241205 100000 6501802300 58300 58300 58400 58300 323
579 20241205 095900 6482971300 58300 58300 58300 58200 510
580 20241205 095800 6453240300 58300 58400 58500 58200 2424
581 20241205 095700 6311822900 58400 58500 58600 58400 1567
582 20241205 095600 6220173100 58500 58500 58600 58500 654
583 20241205 095500 6181914000 58600 58600 58700 58500 2079
584 20241205 095400 6060007200 58600 58600 58600 58500 1054
585 20241205 095300 5998265100 58500 58400 58600 58300 2397
586 20241205 095200 5858143100 58300 58200 58300 58100 1575
587 20241205 095100 5766354400 58100 58100 58200 58100 511
588 20241205 095000 5736626200 58200 58200 58200 58100 558
589 20241205 094900 5704180300 58100 58100 58200 58100 616
590 20241205 094800 5668390400 58200 58300 58300 58200 381
591 20241205 094700 5646210200 58100 58300 58300 58100 514
592 20241205 094600 5616309600 58200 58100 58300 58100 778
593 20241205 094500 5571037600 58200 58100 58200 58100 308
594 20241205 094400 5553137400 58100 58000 58100 58000 303
595 20241205 094300 5535547800 58000 58100 58100 58000 455
596 20241205 094200 5509139700 58000 58100 58100 58000 371
597 20241205 094100 5487609600 58100 58100 58100 58000 189
598 20241205 094000 5476635400 58000 58000 58100 58000 745
599 20241205 093900 5433360900 58000 58100 58100 58000 473
600 20241205 093800 5405882300 58100 58100 58200 58000 838
601 20241205 093700 5357191800 58200 58100 58200 58100 271
602 20241205 093600 5341429700 58200 58100 58200 58100 460
603 20241205 093500 5314690100 58100 58200 58200 58100 261
604 20241205 093400 5299511100 58200 58100 58200 58100 1103
605 20241205 093300 5235401100 58000 58100 58100 58000 298
606 20241205 093200 5218095800 58100 58000 58200 58000 390
607 20241205 093100 5195430200 58000 58300 58300 58000 470
608 20241205 093000 5168117200 58200 58300 58300 58200 376
609 20241205 092900 5146230000 58200 58000 58300 57900 2180
610 20241205 092800 5019611400 58000 58000 58000 57900 372
611 20241205 092700 4998063300 58000 57900 58000 57800 1344
612 20241205 092600 4920238700 57900 57800 57900 57800 992
613 20241205 092500 4862850400 57900 57800 57900 57700 674
614 20241205 092400 4823896900 58000 58000 58000 57800 1723
615 20241205 092300 4724137500 58000 58000 58200 57900 2436
616 20241205 092200 4583015000 58200 58000 58200 57900 1646
617 20241205 092100 4487473800 57900 57800 58000 57800 918
618 20241205 092000 4434278200 57900 58000 58000 57800 2957
619 20241205 091900 4263048500 58000 58100 58200 58000 1363
620 20241205 091800 4183956500 58100 58100 58200 58100 2183
621 20241205 091700 4057073500 58100 58200 58200 58000 614
622 20241205 091600 4021405900 58200 58200 58200 58000 507
623 20241205 091500 3991947600 58100 57800 58200 57800 1913
624 20241205 091400 3881076200 57800 57800 57900 57700 1577
625 20241205 091300 3789950000 57900 57700 57900 57700 5291
626 20241205 091200 3484475300 57800 58100 58100 57700 6122
627 20241205 091100 3129910800 58100 58200 58500 58000 2639
628 20241205 091000 2976364800 58200 58400 58500 58200 3055
629 20241205 090900 2798102300 58500 58400 58600 58400 1834
630 20241205 090800 2690850500 58300 58300 58500 58200 1247
631 20241205 090700 2618057400 58200 58200 58400 58200 621
632 20241205 090600 2581896800 58200 58200 58400 58100 2899
633 20241205 090500 2413089700 58300 58600 58800 58200 9064
634 20241205 090400 1882429500 58500 58700 58800 58500 4706
635 20241205 090300 1606366900 58700 58600 58800 58500 1997
636 20241205 090200 1489133000 58700 58600 58700 58400 3252
637 20241205 090100 1298802600 58600 59300 59500 58500 8048
638 20241205 090000 823982500 59500 58800 59700 58800 13927