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

676
105560/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201400,392889388600,85800,85800,85800,85800,258073
20241205,201300,392889388600,85800,85800,85800,85800,0
20241205,201200,392889388600,85800,85800,85800,85800,0
20241205,201100,392889388600,85800,85800,85800,85800,0
20241205,201000,392889388600,85800,85800,85800,85800,0
20241205,200900,392889388600,85800,85800,85800,85800,0
20241205,200800,392889388600,85800,85800,85800,85800,0
20241205,200700,392889388600,85800,85800,85800,85800,0
20241205,200600,392889388600,85800,85800,85800,85800,0
20241205,200500,392889388600,85800,85800,85800,85800,0
20241205,200400,392889388600,85800,85800,85800,85800,0
20241205,200300,392889388600,85800,85800,85800,85800,0
20241205,200200,392889388600,85800,85800,85800,85800,0
20241205,200100,392889388600,85800,85800,85800,85800,0
20241205,200000,392889388600,85800,85800,85800,85800,0
20241205,195900,392889388600,85800,85800,85800,85800,0
20241205,195800,392889388600,85800,85800,85800,85800,0
20241205,195700,392889388600,85800,85800,85800,85800,0
20241205,195600,392889388600,85800,85800,85800,85800,0
20241205,195500,392889388600,85800,85800,85800,85800,0
20241205,195400,392889388600,85800,85800,85800,85800,0
20241205,195300,392889388600,85800,85800,85800,85800,0
20241205,195200,392889388600,85800,85800,85800,85800,0
20241205,195100,392889388600,85800,85800,85800,85800,0
20241205,195000,392889388600,85800,85800,85800,85800,0
20241205,194900,392889388600,85800,85800,85800,85800,0
20241205,194800,392889388600,85800,85800,85800,85800,0
20241205,194700,392889388600,85800,85800,85800,85800,0
20241205,194600,392889388600,85800,85800,85800,85800,0
20241205,194500,392889388600,85800,85800,85800,85800,0
20241205,194400,392889388600,85800,85800,85800,85800,258073
20241205,194300,392889388600,85800,85800,85800,85800,0
20241205,194200,392889388600,85800,85800,85800,85800,0
20241205,194100,392889388600,85800,85800,85800,85800,0
20241205,194000,392889388600,85800,85800,85800,85800,0
20241205,193900,392889388600,85800,85800,85800,85800,0
20241205,193800,392889388600,85800,85800,85800,85800,0
20241205,193700,392889388600,85800,85800,85800,85800,0
20241205,193600,392889388600,85800,85800,85800,85800,0
20241205,193500,392889388600,85800,85800,85800,85800,0
20241205,193400,392889388600,85800,85800,85800,85800,0
20241205,193300,392889388600,85800,85800,85800,85800,0
20241205,193200,392889388600,85800,85800,85800,85800,0
20241205,193100,392889388600,85800,85800,85800,85800,0
20241205,193000,392889388600,85800,85800,85800,85800,0
20241205,192900,392889388600,85800,85800,85800,85800,0
20241205,192800,392889388600,85800,85800,85800,85800,0
20241205,192700,392889388600,85800,85800,85800,85800,0
20241205,192600,392889388600,85800,85800,85800,85800,0
20241205,192500,392889388600,85800,85800,85800,85800,0
20241205,192400,392889388600,85800,85800,85800,85800,0
20241205,192300,392889388600,85800,85800,85800,85800,0
20241205,192200,392889388600,85800,85800,85800,85800,0
20241205,192100,392889388600,85800,85800,85800,85800,0
20241205,192000,392889388600,85800,85800,85800,85800,0
20241205,191900,392889388600,85800,85800,85800,85800,0
20241205,191800,392889388600,85800,85800,85800,85800,0
20241205,191700,392889388600,85800,85800,85800,85800,0
20241205,191600,392889388600,85800,85800,85800,85800,0
20241205,191500,392889388600,85800,85800,85800,85800,0
20241205,191400,392889388600,85800,85800,85800,85800,258073
20241205,191300,392889388600,85800,85800,85800,85800,0
20241205,191200,392889388600,85800,85800,85800,85800,0
20241205,191100,392889388600,85800,85800,85800,85800,0
20241205,191000,392889388600,85800,85800,85800,85800,0
20241205,190900,392889388600,85800,85800,85800,85800,0
20241205,190800,392889388600,85800,85800,85800,85800,0
20241205,190700,392889388600,85800,85800,85800,85800,0
20241205,190600,392889388600,85800,85800,85800,85800,0
20241205,190500,392889388600,85800,85800,85800,85800,0
20241205,190400,392889388600,85800,85800,85800,85800,0
20241205,190300,392889388600,85800,85800,85800,85800,0
20241205,190200,392889388600,85800,85800,85800,85800,0
20241205,190100,392889388600,85800,85800,85800,85800,0
20241205,190000,392889388600,85800,85800,85800,85800,0
20241205,185900,392889388600,85800,85800,85800,85800,0
20241205,185800,392889388600,85800,85800,85800,85800,0
20241205,185700,392889388600,85800,85800,85800,85800,0
20241205,185600,392889388600,85800,85800,85800,85800,0
20241205,185500,392889388600,85800,85800,85800,85800,0
20241205,185400,392889388600,85800,85800,85800,85800,0
20241205,185300,392889388600,85800,85800,85800,85800,0
20241205,185200,392889388600,85800,85800,85800,85800,0
20241205,185100,392889388600,85800,85800,85800,85800,0
20241205,185000,392889388600,85800,85800,85800,85800,0
20241205,184900,392889388600,85800,85800,85800,85800,0
20241205,184800,392889388600,85800,85800,85800,85800,0
20241205,184700,392889388600,85800,85800,85800,85800,0
20241205,184600,392889388600,85800,85800,85800,85800,0
20241205,184500,392889388600,85800,85800,85800,85800,0
20241205,184400,392889388600,85800,85800,85800,85800,258073
20241205,184300,392889388600,85800,85800,85800,85800,0
20241205,184200,392889388600,85800,85800,85800,85800,0
20241205,184100,392889388600,85800,85800,85800,85800,0
20241205,184000,392889388600,85800,85800,85800,85800,0
20241205,183900,392889388600,85800,85800,85800,85800,0
20241205,183800,392889388600,85800,85800,85800,85800,0
20241205,183700,392889388600,85800,85800,85800,85800,0
20241205,183600,392889388600,85800,85800,85800,85800,0
20241205,183500,392889388600,85800,85800,85800,85800,0
20241205,183400,392889388600,85800,85800,85800,85800,0
20241205,183300,392889388600,85800,85800,85800,85800,0
20241205,183200,392889388600,85800,85800,85800,85800,0
20241205,183100,392889388600,85800,85800,85800,85800,0
20241205,183000,392889388600,85800,85800,85800,85800,0
20241205,182900,392889388600,85800,85800,85800,85800,0
20241205,182800,392889388600,85800,85800,85800,85800,0
20241205,182700,392889388600,85800,85800,85800,85800,0
20241205,182600,392889388600,85800,85800,85800,85800,0
20241205,182500,392889388600,85800,85800,85800,85800,0
20241205,182400,392889388600,85800,85800,85800,85800,0
20241205,182300,392889388600,85800,85800,85800,85800,0
20241205,182200,392889388600,85800,85800,85800,85800,0
20241205,182100,392889388600,85800,85800,85800,85800,0
20241205,182000,392889388600,85800,85800,85800,85800,0
20241205,181900,392889388600,85800,85800,85800,85800,0
20241205,181800,392889388600,85800,85800,85800,85800,0
20241205,181700,392889388600,85800,85800,85800,85800,0
20241205,181600,392889388600,85800,85800,85800,85800,0
20241205,181500,392889388600,85800,85800,85800,85800,0
20241205,181400,392889388600,85800,85800,85800,85800,258073
20241205,181300,392889388600,85800,85800,85800,85800,0
20241205,181200,392889388600,85800,85800,85800,85800,0
20241205,181100,392889388600,85800,85800,85800,85800,0
20241205,181000,392889388600,85800,85800,85800,85800,0
20241205,180900,392889388600,85800,85800,85800,85800,0
20241205,180800,392889388600,85800,85800,85800,85800,0
20241205,180700,392889388600,85800,85800,85800,85800,0
20241205,180600,392889388600,85800,85800,85800,85800,0
20241205,180500,392889388600,85800,85800,85800,85800,0
20241205,180400,392889388600,85800,85800,85800,85800,0
20241205,180300,392889388600,85800,85800,85800,85800,0
20241205,180200,392889388600,85800,85800,85800,85800,0
20241205,180100,392889388600,85800,85800,85800,85800,0
20241205,180000,392889388600,85800,85800,85800,85800,0
20241205,175900,392889388600,85800,85800,85800,85800,0
20241205,175800,392889388600,85800,85800,85800,85800,0
20241205,175700,392889388600,85800,85800,85800,85800,0
20241205,175600,392889388600,85800,85800,85800,85800,0
20241205,175500,392889388600,85800,85800,85800,85800,0
20241205,175400,392889388600,85800,85800,85800,85800,0
20241205,175300,392889388600,85800,85800,85800,85800,0
20241205,175200,392889388600,85800,85800,85800,85800,0
20241205,175100,392889388600,85800,85800,85800,85800,0
20241205,175000,392889388600,85800,85800,85800,85800,0
20241205,174900,392889388600,85800,85800,85800,85800,0
20241205,174800,392889388600,85800,85800,85800,85800,0
20241205,174700,392889388600,85800,85800,85800,85800,0
20241205,174600,392889388600,85800,85800,85800,85800,0
20241205,174500,392889388600,85800,85800,85800,85800,0
20241205,174400,392889388600,85800,85800,85800,85800,258073
20241205,174300,392889388600,85800,85800,85800,85800,0
20241205,174200,392889388600,85800,85800,85800,85800,0
20241205,174100,392889388600,85800,85800,85800,85800,0
20241205,174000,392889388600,85800,85800,85800,85800,0
20241205,173900,392889388600,85800,85800,85800,85800,0
20241205,173800,392889388600,85800,85800,85800,85800,0
20241205,173700,392889388600,85800,85800,85800,85800,0
20241205,173600,392889388600,85800,85800,85800,85800,0
20241205,173500,392889388600,85800,85800,85800,85800,0
20241205,173400,392889388600,85800,85800,85800,85800,0
20241205,173300,392889388600,85800,85800,85800,85800,0
20241205,173200,392889388600,85800,85800,85800,85800,0
20241205,173100,392889388600,85800,85800,85800,85800,0
20241205,173000,392889388600,85800,85800,85800,85800,0
20241205,172900,392889388600,85800,85800,85800,85800,0
20241205,172800,392889388600,85800,85800,85800,85800,0
20241205,172700,392889388600,85800,85800,85800,85800,0
20241205,172600,392889388600,85800,85800,85800,85800,0
20241205,172500,392889388600,85800,85800,85800,85800,0
20241205,172400,392889388600,85800,85800,85800,85800,0
20241205,172300,392889388600,85800,85800,85800,85800,0
20241205,172200,392889388600,85800,85800,85800,85800,0
20241205,172100,392889388600,85800,85800,85800,85800,0
20241205,172000,392889388600,85800,85800,85800,85800,0
20241205,171900,392889388600,85800,85800,85800,85800,0
20241205,171800,392889388600,85800,85800,85800,85800,0
20241205,171700,392889388600,85800,85800,85800,85800,0
20241205,171600,392889388600,85800,85800,85800,85800,0
20241205,171500,392889388600,85800,85800,85800,85800,0
20241205,171400,392889388600,85800,85800,85800,85800,258073
20241205,171300,392889388600,85800,85800,85800,85800,0
20241205,171200,392889388600,85800,85800,85800,85800,0
20241205,171100,392889388600,85800,85800,85800,85800,0
20241205,171000,392889388600,85800,85800,85800,85800,0
20241205,170900,392889388600,85800,85800,85800,85800,0
20241205,170800,392889388600,85800,85800,85800,85800,0
20241205,170700,392889388600,85800,85800,85800,85800,0
20241205,170600,392889388600,85800,85800,85800,85800,0
20241205,170500,392889388600,85800,85800,85800,85800,0
20241205,170400,392889388600,85800,85800,85800,85800,0
20241205,170300,392889388600,85800,85800,85800,85800,0
20241205,170200,392889388600,85800,85800,85800,85800,0
20241205,170100,392889388600,85800,85800,85800,85800,0
20241205,170000,392889388600,85800,85800,85800,85800,0
20241205,165900,392889388600,85800,85800,85800,85800,0
20241205,165800,392889388600,85800,85800,85800,85800,0
20241205,165700,392889388600,85800,85800,85800,85800,0
20241205,165600,392889388600,85800,85800,85800,85800,0
20241205,165500,392889388600,85800,85800,85800,85800,0
20241205,165400,392889388600,85800,85800,85800,85800,0
20241205,165300,392889388600,85800,85800,85800,85800,0
20241205,165200,392889388600,85800,85800,85800,85800,0
20241205,165100,392889388600,85800,85800,85800,85800,0
20241205,165000,392889388600,85800,85800,85800,85800,0
20241205,164900,392889388600,85800,85800,85800,85800,0
20241205,164800,392889388600,85800,85800,85800,85800,0
20241205,164700,392889388600,85800,85800,85800,85800,0
20241205,164600,392889388600,85800,85800,85800,85800,0
20241205,164500,392889388600,85800,85800,85800,85800,0
20241205,164400,392889388600,85800,85800,85800,85800,258073
20241205,164300,392889388600,85800,85800,85800,85800,0
20241205,164200,392889388600,85800,85800,85800,85800,0
20241205,164100,392889388600,85800,85800,85800,85800,0
20241205,164000,392889388600,85800,85800,85800,85800,0
20241205,163900,392889388600,85800,85800,85800,85800,0
20241205,163800,392889388600,85800,85800,85800,85800,0
20241205,163700,392889388600,85800,85800,85800,85800,0
20241205,163600,392889388600,85800,85800,85800,85800,0
20241205,163500,392889388600,85800,85800,85800,85800,0
20241205,163400,392889388600,85800,85800,85800,85800,0
20241205,163300,392889388600,85800,85800,85800,85800,0
20241205,163200,392889388600,85800,85800,85800,85800,0
20241205,163100,392889388600,85800,85800,85800,85800,0
20241205,163000,392889388600,85800,85800,85800,85800,0
20241205,162900,392889388600,85800,85800,85800,85800,0
20241205,162800,392889388600,85800,85800,85800,85800,0
20241205,162700,392889388600,85800,85800,85800,85800,0
20241205,162600,392889388600,85800,85800,85800,85800,0
20241205,162500,392889388600,85800,85800,85800,85800,0
20241205,162400,392889388600,85800,85800,85800,85800,0
20241205,162300,392889388600,85800,85800,85800,85800,0
20241205,162200,392889388600,85800,85800,85800,85800,0
20241205,162100,392889388600,85800,85800,85800,85800,0
20241205,162000,392889388600,85800,85800,85800,85800,0
20241205,161900,392889388600,85800,85800,85800,85800,0
20241205,161800,392889388600,85800,85800,85800,85800,0
20241205,161700,392889388600,85800,85800,85800,85800,0
20241205,161600,392889388600,85800,85800,85800,85800,0
20241205,161500,392889388600,85800,85800,85800,85800,0
20241205,161400,392889388600,85800,85800,85800,85800,258073
20241205,161300,392889388600,85800,85800,85800,85800,0
20241205,161200,392889388600,85800,85800,85800,85800,0
20241205,161100,392889388600,85800,85800,85800,85800,0
20241205,161000,392889388600,85800,85800,85800,85800,0
20241205,160900,392889388600,85800,85800,85800,85800,0
20241205,160800,392889388600,85800,85800,85800,85800,0
20241205,160700,392889388600,85800,85800,85800,85800,0
20241205,160600,392889388600,85800,85800,85800,85800,0
20241205,160500,392889388600,85800,85800,85800,85800,0
20241205,160400,392889388600,85800,85800,85800,85800,0
20241205,160300,392889388600,85800,85800,85800,85800,0
20241205,160200,392889388600,85800,85800,85800,85800,0
20241205,160100,392889388600,85800,85800,85800,85800,0
20241205,160000,392889388600,85800,85800,85800,85800,0
20241205,155900,392889388600,85800,85800,85800,85800,0
20241205,155800,392889388600,85800,85800,85800,85800,0
20241205,155700,392889388600,85800,85800,85800,85800,0
20241205,155600,392889388600,85800,85800,85800,85800,0
20241205,155500,392889388600,85800,85800,85800,85800,0
20241205,155400,392889388600,85800,85800,85800,85800,0
20241205,155300,392889388600,85800,85800,85800,85800,0
20241205,155200,392889388600,85800,85800,85800,85800,0
20241205,155100,392889388600,85800,85800,85800,85800,0
20241205,155000,392889388600,85800,85800,85800,85800,0
20241205,154900,392889388600,85800,85800,85800,85800,0
20241205,154800,392889388600,85800,85800,85800,85800,0
20241205,154700,392889388600,85800,85800,85800,85800,0
20241205,154600,392889388600,85800,85800,85800,85800,0
20241205,154500,392889388600,85800,85800,85800,85800,0
20241205,154400,392889388600,85800,85800,85800,85800,258073
20241205,154300,392889388600,85800,85800,85800,85800,0
20241205,154200,392889388600,85800,85800,85800,85800,0
20241205,154100,392889388600,85800,85800,85800,85800,0
20241205,154000,392889388600,85800,85800,85800,85800,0
20241205,153900,392889388600,85800,85800,85800,85800,0
20241205,153800,392889388600,85800,85800,85800,85800,0
20241205,153700,392889388600,85800,85800,85800,85800,0
20241205,153600,392889388600,85800,85800,85800,85800,0
20241205,153500,392889388600,85800,85800,85800,85800,0
20241205,153400,392889388600,85800,85800,85800,85800,0
20241205,153300,392889388600,85800,85800,85800,85800,0
20241205,153200,392889388600,85800,85800,85800,85800,0
20241205,153100,392889388600,85800,85800,85800,85800,0
20241205,153000,392889388600,85800,85800,85800,85800,258073
20241205,152900,370746725200,86300,86300,86300,86300,0
20241205,152800,370746725200,86300,86300,86300,86300,0
20241205,152700,370746725200,86300,86300,86300,86300,0
20241205,152600,370746725200,86300,86300,86300,86300,0
20241205,152500,370746725200,86300,86300,86300,86300,0
20241205,152400,370746725200,86300,86300,86300,86300,0
20241205,152300,370746725200,86300,86300,86300,86300,0
20241205,152200,370746725200,86300,86300,86300,86300,0
20241205,152100,370746725200,86300,86300,86300,86300,0
20241205,152000,370746725200,86300,86300,86300,86300,0
20241205,151900,370746725200,86300,86200,86400,86000,14532
20241205,151800,369494202400,86200,86100,86200,86000,6933
20241205,151700,368897100000,86200,86200,86300,86100,10029
20241205,151600,368032942700,86200,86300,86300,86100,10261
20241205,151500,367148221300,86300,86300,86400,86200,7005
20241205,151400,366543512800,86300,86300,86500,86300,6493
20241205,151300,365982633500,86300,86200,86600,86200,30468
20241205,151200,363351020500,86200,86200,86300,86100,10589
20241205,151100,362438121100,86200,86300,86400,86200,4761
20241205,151000,362027391400,86300,86300,86400,86300,4708
20241205,150900,361620974200,86300,86300,86400,86300,4494
20241205,150800,361232983800,86300,86100,86500,86100,24987
20241205,150700,359076801400,86100,86100,86200,86100,6467
20241205,150600,358519771400,86100,86200,86200,86100,8294
20241205,150500,357805550900,86100,86200,86300,86100,4175
20241205,150400,357445888400,86200,86200,86300,86100,13169
20241205,150300,356310751900,86300,86300,86400,86200,4873
20241205,150200,355890500100,86300,86300,86400,86300,6431
20241205,150100,355335380400,86300,86300,86400,86300,3932
20241205,150000,354995964600,86300,86200,86400,86200,7290
20241205,145900,354366681400,86300,86400,86400,86100,11947
20241205,145800,353336271200,86400,86300,86400,86300,4624
20241205,145700,352937122900,86300,86500,86500,86300,4746
20241205,145600,352526998800,86400,86200,86500,86200,9825
20241205,145500,351678316400,86200,86200,86300,86200,7654
20241205,145400,351018054100,86300,86000,86400,86000,29102
20241205,145300,348510195700,86000,86100,86100,86000,8591
20241205,145200,347770816200,86000,86100,86200,86000,8493
20241205,145100,347039760300,86100,86100,86200,86100,4380
20241205,145000,346662561100,86200,86100,86200,86100,5669
20241205,144900,346174314900,86100,86100,86200,86100,5663
20241205,144800,345686370200,86200,86000,86400,86000,18708
20241205,144700,344074073000,86000,86100,86100,86000,16666
20241205,144600,342639969800,86100,86200,86200,86000,14697
20241205,144500,341374406300,86200,86200,86300,86200,4342
20241205,144400,341000065900,86300,86200,86300,86200,5992
20241205,144300,340483215400,86200,86200,86300,86200,3140
20241205,144200,340212464100,86300,86300,86300,86200,12436
20241205,144100,339139717900,86200,86300,86400,86100,5745
20241205,144000,338644241100,86400,86100,86400,86000,23098
20241205,143900,336652620300,86200,86100,86200,86000,9481
20241205,143800,335836096700,86100,86100,86200,86000,5300
20241205,143700,335379702000,86100,86100,86200,86100,5781
20241205,143600,334881874700,86200,86200,86200,86100,4447
20241205,143500,334498905400,86100,86100,86200,86000,9340
20241205,143400,333694774100,86100,86100,86200,86000,20183
20241205,143300,331957095900,86100,86200,86200,86100,6659
20241205,143200,331383588800,86200,86100,86200,86100,3520
20241205,143100,331080393500,86100,86100,86200,86100,3039
20241205,143000,330818592700,86200,86100,86300,86100,3651
20241205,142900,330504022700,86200,86300,86300,86100,28470
20241205,142800,328048200400,86300,86300,86400,86300,4574
20241205,142700,327653371000,86300,86400,86500,86300,10028
20241205,142600,326787209200,86500,86300,86500,86300,13120
20241205,142500,325653693700,86300,86300,86400,86300,6545
20241205,142400,325088542100,86300,86400,86500,86300,5875
20241205,142300,324580959300,86400,86400,86500,86400,3644
20241205,142200,324265911800,86400,86500,86500,86300,4137
20241205,142100,323908420600,86500,86300,86600,86200,12491
20241205,142000,322828964300,86400,86400,86500,86200,10162
20241205,141900,321951520000,86400,86400,86500,86400,2373
20241205,141800,321746399900,86400,86600,86600,86400,5103
20241205,141700,321304964800,86500,86300,86700,86200,10094
20241205,141600,320432258800,86400,86300,86400,86200,8295
20241205,141500,319716315700,86200,86200,86300,86100,10587
20241205,141400,318803846000,86200,86200,86200,86100,3730
20241205,141300,318482608600,86200,86100,86200,86100,4938
20241205,141200,318057191800,86100,86100,86200,86100,5032
20241205,141100,317623685700,86200,86200,86200,86100,3402
20241205,141000,317330625400,86100,86100,86300,86100,10466
20241205,140900,316428757700,86200,86300,86300,86100,3485
20241205,140800,316128340400,86200,86100,86300,86100,13679
20241205,140700,314949391700,86200,86300,86300,86100,8567
20241205,140600,314210933000,86200,86300,86400,86200,3032
20241205,140500,313949292600,86300,86400,86400,86300,3164
20241205,140400,313676164200,86400,86300,86400,86300,3786
20241205,140300,313349208600,86300,86300,86400,86300,2644
20241205,140200,313120972100,86300,86400,86400,86300,3298
20241205,140100,312836247200,86400,86500,86500,86300,4676
20241205,140000,312432318900,86400,86400,86500,86400,4147
20241205,135900,312073872500,86400,86500,86500,86300,5194
20241205,135800,311624944000,86400,86200,86500,86100,19165
20241205,135700,309971793700,86200,86100,86200,86100,4898
20241205,135600,309549872200,86100,86100,86200,86100,4236
20241205,135500,309184947200,86100,86200,86300,86100,3775
20241205,135400,308859560500,86200,86200,86400,86200,5475
20241205,135300,308387358500,86300,86300,86400,86200,3474
20241205,135200,308087642300,86300,86200,86400,86100,18272
20241205,135100,306511856500,86100,86200,86200,86100,7707
20241205,135000,305847820500,86200,86200,86300,86100,8383
20241205,134900,305125224800,86200,86300,86400,86200,8034
20241205,134800,304432001800,86300,86400,86400,86300,3761
20241205,134700,304107204800,86300,86300,86400,86300,4349
20241205,134600,303731693300,86300,86300,86400,86300,1732
20241205,134500,303582138500,86300,86300,86400,86300,2627
20241205,134400,303355340500,86300,86300,86400,86300,3690
20241205,134300,303036712700,86300,86400,86500,86300,5803
20241205,134200,302535496200,86500,86400,86500,86400,7626
20241205,134100,301876072300,86400,86300,86500,86300,7949
20241205,134000,301189550900,86300,86300,86500,86200,22651
20241205,133900,299234921200,86200,86200,86300,86200,4966
20241205,133800,298806776100,86200,86200,86300,86200,5533
20241205,133700,298329730500,86200,86300,86300,86200,3650
20241205,133600,298015000600,86200,86400,86500,86200,12851
20241205,133500,296905787200,86400,86500,86500,86300,5478
20241205,133400,296432390900,86400,86500,86500,86400,8657
20241205,133300,295683981200,86400,86500,86600,86400,9808
20241205,133200,294835808500,86500,86600,86700,86500,4292
20241205,133100,294464141200,86600,86700,86800,86600,2911
20241205,133000,294211789300,86700,86700,86800,86600,8205
20241205,132900,293500439900,86600,86700,86800,86600,8477
20241205,132800,292765891900,86700,86800,86900,86700,9972
20241205,132700,291900197900,86800,87000,87000,86800,5056
20241205,132600,291460883500,86900,86900,87000,86900,3449
20241205,132500,291161104400,87000,87000,87000,86900,1467
20241205,132400,291033563400,86900,86900,87000,86900,3174
20241205,132300,290757646300,86900,87000,87100,86900,4035
20241205,132200,290406651000,87000,87000,87100,87000,3029
20241205,132100,290143008500,87100,87100,87100,87000,2574
20241205,132000,289918949100,87100,87000,87100,87000,2209
20241205,131900,289726656200,87000,87200,87300,87000,7751
20241205,131800,289051099600,87200,87000,87300,87000,7482
20241205,131700,288398870800,87000,86900,87100,86900,2037
20241205,131600,288221602700,86900,86800,87200,86800,17965
20241205,131500,286658847300,86800,87000,87000,86800,2597
20241205,131400,286433116000,87000,87000,87000,86900,2765
20241205,131300,286192759800,86900,87000,87000,86800,4251
20241205,131200,285823266900,87000,86900,87000,86900,1792
20241205,131100,285667459000,86900,86900,87100,86900,6457
20241205,131000,285105799700,87000,87000,87100,86900,3834
20241205,130900,284772461600,87000,86900,87100,86900,7941
20241205,130800,284081748600,86900,87000,87100,86900,4209
20241205,130700,283715643900,87000,87100,87200,87000,7969
20241205,130600,283021606900,87100,87100,87300,87100,7535
20241205,130500,282364757000,87200,87100,87400,87100,19001
20241205,130400,280707381400,87100,87100,87200,87100,5470
20241205,130300,280230647000,87100,87000,87200,87000,8564
20241205,130200,279484680100,87100,86800,87100,86700,12691
20241205,130100,278382024900,86700,86700,86800,86600,10743
20241205,130000,277450405100,86600,86600,86700,86600,2521
20241205,125900,277232019400,86700,86700,86800,86600,4505
20241205,125800,276841448700,86700,86700,86800,86700,2455
20241205,125700,276628477600,86700,86700,86800,86700,2010
20241205,125600,276454126700,86700,86700,86800,86600,2227
20241205,125500,276260991100,86700,86800,86800,86600,3159
20241205,125400,275987123500,86800,86900,87000,86700,9606
20241205,125300,275152657200,87000,87000,87100,86800,8683
20241205,125200,274397543100,87000,86800,87000,86800,9310
20241205,125100,273588764900,86800,86600,86900,86500,10443
20241205,125000,272683222100,86600,86400,86600,86400,3522
20241205,124900,272378533000,86500,85900,86500,85800,34911
20241205,124800,269375368700,85900,86000,86100,85900,31390
20241205,124700,266676145800,86000,86100,86100,86000,2374
20241205,124600,266471890300,86000,86000,86100,86000,3583
20241205,124500,266163558600,86000,86000,86100,86000,5756
20241205,124400,265668331100,86100,86100,86200,86000,11974
20241205,124300,264637607300,86100,86200,86200,86100,8175
20241205,124200,263933667900,86100,86200,86300,86100,7003
20241205,124100,263329972000,86200,86400,86500,86200,12133
20241205,124000,262282599600,86500,86500,86500,86400,10877
20241205,123900,261341846400,86500,86500,86500,86400,5672
20241205,123800,260851283600,86500,86400,86500,86400,2474
20241205,123700,260637358700,86400,86400,86500,86400,2247
20241205,123600,260443122800,86400,86400,86500,86400,1831
20241205,123500,260284860200,86400,86400,86500,86400,2738
20241205,123400,260048115100,86500,86400,86500,86400,1503
20241205,123300,259918178000,86500,86500,86500,86400,2294
20241205,123200,259719879700,86500,86400,86500,86400,3208
20241205,123100,259442630200,86400,86400,86500,86400,1469
20241205,123000,259315660400,86400,86500,86500,86300,2140
20241205,122900,259130713300,86500,86300,86500,86200,14817
20241205,122800,257851842400,86300,86400,86500,86200,6883
20241205,122700,257257525300,86500,86400,86500,86300,16770
20241205,122600,255808733000,86400,86400,86400,86300,5572
20241205,122500,255327436700,86300,86400,86400,86300,2493
20241205,122400,255112188300,86400,86400,86400,86300,9398
20241205,122300,254300965700,86200,86100,86400,86100,28230
20241205,122200,251867052500,86100,86100,86200,86100,5354
20241205,122100,251405788200,86100,86100,86200,86100,4986
20241205,122000,250976300000,86100,86200,86300,86100,23221
20241205,121900,248975203600,86200,86600,86600,86200,42494
20241205,121800,245301731200,86500,86600,86700,86500,28922
20241205,121700,242796493000,86700,86700,86700,86600,4499
20241205,121600,242406732000,86600,86600,86700,86600,2100
20241205,121500,242224776600,86700,86600,86700,86600,3430
20241205,121400,241927624000,86700,86700,86700,86600,1500
20241205,121300,241797657500,86600,86700,86800,86600,11749
20241205,121200,240779027000,86700,86900,86900,86700,11670
20241205,121100,239766031700,86900,86900,86900,86800,1831
20241205,121000,239606986000,86900,86800,86900,86800,4831
20241205,120900,239187459100,86800,86900,86900,86800,5208
20241205,120800,238735044700,86900,86900,86900,86800,3156
20241205,120700,238460910200,86900,86800,86900,86800,1455
20241205,120600,238334559300,86800,86900,86900,86800,2378
20241205,120500,238128013900,86800,86800,86900,86800,1933
20241205,120400,237960154200,86900,86800,86900,86800,2652
20241205,120300,237729891400,86900,86800,86900,86800,1644
20241205,120200,237587101500,86800,86800,86900,86800,1810
20241205,120100,237429901000,86900,86800,86900,86800,1367
20241205,120000,237311201400,86800,86900,87000,86800,2730
20241205,115900,237074035300,86800,87000,87100,86800,10824
20241205,115800,236133102900,87000,86900,87100,86900,4045
20241205,115700,235781263900,87000,86700,87000,86700,20668
20241205,115600,233986777300,86800,86800,86800,86700,1851
20241205,115500,233826221800,86700,86700,86900,86600,29231
20241205,115400,231290241000,86700,86700,86800,86700,6930
20241205,115300,230689320600,86700,86900,86900,86700,24647
20241205,115200,228550461000,86900,86800,86900,86800,5676
20241205,115100,228057624600,86900,87000,87000,86800,11552
20241205,115000,227053899400,86900,87100,87100,86900,12743
20241205,114900,225945623500,87000,87000,87100,87000,2013
20241205,114800,225770431000,87000,87000,87100,87000,1865
20241205,114700,225608124900,87000,87000,87100,87000,1823
20241205,114600,225449464700,87000,87000,87100,87000,1780
20241205,114500,225294551500,87000,87000,87100,87000,4121
20241205,114400,224935757800,87000,87000,87100,87000,2427
20241205,114300,224724546600,87000,87200,87300,87000,10370
20241205,114200,223821020600,87200,87200,87300,87200,2808
20241205,114100,223576039500,87200,87300,87300,87200,2652
20241205,114000,223344698400,87200,87300,87300,87200,1515
20241205,113900,223212535700,87300,87300,87400,87200,9755
20241205,113800,222360903200,87300,87300,87400,87000,15450
20241205,113700,221013893400,87400,87100,87400,87000,21585
20241205,113600,219131870000,87100,86800,87100,86800,23917
20241205,113500,217052738200,86900,87000,87100,86800,43508
20241205,113400,213269160100,87000,87100,87100,87000,5539
20241205,113300,212787081200,87000,87000,87100,87000,14657
20241205,113200,211511344600,87100,87100,87100,87000,3135
20241205,113100,211238506800,87000,87000,87100,87000,5345
20241205,113000,210773368900,87000,87000,87100,87000,5318
20241205,112900,210310510700,87100,87100,87100,87000,4595
20241205,112800,209910655500,87000,87000,87100,87000,4062
20241205,112700,209557149200,87000,87000,87100,87000,5136
20241205,112600,209110111400,87000,87000,87100,87000,4578
20241205,112500,208711690800,87000,87000,87100,87000,13574
20241205,112400,207530448200,87000,87300,87300,87000,46840
20241205,112300,203448970900,87200,87200,87300,87200,3627
20241205,112200,203132642900,87200,87300,87300,87200,2954
20241205,112100,202874984100,87200,87300,87300,87200,5307
20241205,112000,202412022100,87200,87300,87300,87200,3797
20241205,111900,202080778000,87300,87200,87300,87200,4339
20241205,111800,201702298300,87300,87200,87300,87200,2167
20241205,111700,201513260200,87200,87200,87300,87200,3244
20241205,111600,201230329200,87200,87200,87300,87200,4989
20241205,111500,200795206200,87200,87400,87400,87200,17917
20241205,111400,199230717000,87400,87400,87400,87300,4261
20241205,111300,198858603000,87300,87300,87400,87300,4592
20241205,111200,198457585600,87400,87300,87400,87300,3034
20241205,111100,198192612100,87300,87300,87400,87300,2053
20241205,111000,198013320200,87400,87300,87400,87300,4287
20241205,110900,197638975100,87400,87300,87400,87300,2261
20241205,110800,197441480600,87400,87400,87400,87300,2751
20241205,110700,197201232200,87300,87300,87400,87300,3409
20241205,110600,196903480900,87300,87500,87500,87300,14449
20241205,110500,195640706800,87500,87500,87600,87500,2137
20241205,110400,195453668300,87500,87700,87800,87500,13077
20241205,110300,194307609500,87800,87800,87800,87700,2246
20241205,110200,194110513500,87800,87800,87800,87700,6474
20241205,110100,193542192500,87700,87800,87800,87700,2214
20241205,110000,193347936600,87800,87700,87800,87700,2461
20241205,105900,193131986600,87700,87800,87800,87700,3715
20241205,105800,192805928700,87700,87700,87900,87700,11252
20241205,105700,191817792700,87700,87600,87800,87600,4023
20241205,105600,191464985400,87700,87600,87800,87400,11615
20241205,105500,190447670500,87600,87300,87700,87200,40783
20241205,105400,186881924100,87300,87200,87300,87200,3525
20241205,105300,186574461700,87200,87200,87300,87200,20049
20241205,105200,184825487200,87200,87200,87300,87200,11944
20241205,105100,183783358300,87200,87300,87400,87200,21864
20241205,105000,181874603000,87300,87500,87500,87300,10504
20241205,104900,180956700400,87500,87600,87600,87400,18373
20241205,104800,179349475200,87500,87600,87600,87500,7052
20241205,104700,178732189100,87600,87600,87600,87500,3991
20241205,104600,178382763700,87500,87600,87600,87500,2792
20241205,104500,178138319500,87600,87600,87600,87500,6227
20241205,104400,177593181800,87500,87500,87700,87500,11121
20241205,104300,176619417200,87600,87600,87600,87500,13940
20241205,104200,175398641700,87700,87600,87700,87500,6333
20241205,104100,174843853700,87600,87700,87700,87500,9660
20241205,104000,173997163800,87700,87700,87800,87500,17034
20241205,103900,172503997200,87700,87900,87900,87700,12294
20241205,103800,171425300700,87900,87900,88000,87800,9792
20241205,103700,170564368700,87900,87900,88000,87900,3899
20241205,103600,170221515600,87900,87900,88000,87900,3207
20241205,103500,169939547000,87900,87800,88000,87700,17787
20241205,103400,168376825900,87700,87600,87800,87600,13504
20241205,103300,167192803800,87600,88100,88200,87600,51664
20241205,103200,162649127800,88100,88100,88200,88100,3908
20241205,103100,162304560600,88200,88100,88200,88100,5479
20241205,103000,161821496700,88200,88100,88200,88100,10305
20241205,102900,160913239700,88200,88400,88400,88100,9673
20241205,102800,160059675000,88400,88200,88400,88100,8939
20241205,102700,159270581300,88300,88200,88300,88100,25123
20241205,102600,157055367800,88100,88100,88200,88100,7818
20241205,102500,156366477000,88200,88100,88200,88100,3761
20241205,102400,156035072000,88100,88200,88300,88100,5963
20241205,102300,155509426800,88300,88200,88300,88200,5697
20241205,102200,155006897100,88200,88200,88300,88200,3408
20241205,102100,154706253600,88200,88300,88400,88200,7034
20241205,102000,154085421600,88300,88300,88400,88300,6672
20241205,101900,153495961000,88300,88400,88500,88300,5856
20241205,101800,152978278000,88500,88500,88600,88400,4975
20241205,101700,152537913200,88500,88600,88600,88500,3372
20241205,101600,152239284600,88600,88600,88600,88500,6618
20241205,101500,151653315800,88500,88700,88800,88500,7289
20241205,101400,151007530700,88700,88700,88800,88600,3673
20241205,101300,150681680200,88800,89000,89000,88600,14475
20241205,101200,149396121100,89000,89000,89100,88900,5666
20241205,101100,148891554100,89000,89000,89100,88900,5945
20241205,101000,148362537400,88900,88900,89000,88900,4355
20241205,100900,147975272400,88900,88900,89000,88800,13637
20241205,100800,146762519600,88900,88800,88900,88700,7766
20241205,100700,146072810200,88700,88900,88900,88700,14101
20241205,100600,144820952300,88800,89300,89300,88800,22109
20241205,100500,142852849400,89200,89400,89400,89200,7027
20241205,100400,142225509000,89400,89600,89600,89300,6114
20241205,100300,141678741400,89600,89600,89600,89500,4093
20241205,100200,141312308900,89600,89800,89800,89500,6845
20241205,100100,140698362300,89800,89800,89800,89700,2765
20241205,100000,140450184800,89800,89700,89800,89700,1911
20241205,095900,140278674000,89700,89700,89800,89700,7095
20241205,095800,139642087600,89800,89800,89900,89700,3970
20241205,095700,139285642100,89800,89800,89900,89700,5195
20241205,095600,138819252500,89700,89700,89800,89600,10372
20241205,095500,137888541200,89700,89700,89700,89600,4401
20241205,095400,137494002100,89700,89300,89700,89300,10825
20241205,095300,136525225100,89300,89500,89600,89300,14346
20241205,095200,135242811400,89500,89700,89700,89500,14730
20241205,095100,133923365200,89700,89800,89800,89600,9025
20241205,095000,133113852300,89800,89900,90000,89700,6808
20241205,094900,132502558500,89900,89800,90000,89800,6747
20241205,094800,131895882000,89800,89900,89900,89700,13053
20241205,094700,130723054000,89900,89700,89900,89600,7360
20241205,094600,130062381600,89700,90000,90000,89600,15537
20241205,094500,128667389200,90000,90000,90100,89800,6521
20241205,094400,128080830400,90000,89900,90000,89800,7562
20241205,094300,127400788900,89900,90300,90300,89800,19276
20241205,094200,125665383800,90200,90100,90300,90000,8608
20241205,094100,124889423000,90000,89900,90100,89900,8850
20241205,094000,124092955500,90000,89900,90000,89800,6789
20241205,093900,123482207600,89900,89800,89900,89800,4188
20241205,093800,123105788600,89800,90100,90100,89800,12650
20241205,093700,121967685400,90000,90000,90100,90000,8654
20241205,093600,121188444900,90000,89900,90000,89800,13809
20241205,093500,119946787800,89900,90000,90100,89800,14034
20241205,093400,118684654500,90000,90100,90200,89800,25807
20241205,093300,116362459500,90200,90100,90200,90100,11610
20241205,093200,115315448400,90200,90100,90300,90000,11988
20241205,093100,114234321700,90000,90000,90100,89900,15140
20241205,093000,112871463500,89900,90000,90100,89700,22069
20241205,092900,110887020800,90000,89900,90100,89800,15977
20241205,092800,109449445000,89800,89600,89900,89500,16011
20241205,092700,108013396100,89600,89100,89600,89100,11226
20241205,092600,107010205400,89100,89100,89300,89100,7286
20241205,092500,106360420200,89200,89300,89400,89100,16339
20241205,092400,104902493000,89200,89000,89300,89000,9403
20241205,092300,104064727500,89000,88800,89000,88800,13025
20241205,092200,102906377800,88700,89000,89200,88600,38828
20241205,092100,99453936200,89100,88700,89100,88600,35744
20241205,092000,96277371800,88700,88300,88700,88200,57099
20241205,091900,91226362600,88400,88200,88400,88200,22234
20241205,091800,89263534900,88300,88100,88500,88000,52251
20241205,091700,84651136400,88100,88000,88100,87900,33991
20241205,091600,81658926500,88000,87600,88000,87600,28792
20241205,091500,79129271900,87500,87400,87600,87300,29699
20241205,091400,76533264400,87500,87800,87900,87200,56126
20241205,091300,71621262400,87800,88200,88200,87700,33515
20241205,091200,68672088900,88200,88400,88400,87500,73721
20241205,091100,62182545300,88400,88400,88500,88100,51824
20241205,091000,57611059700,88400,89000,89000,88400,36911
20241205,090900,54338509700,89000,89000,89100,88700,44396
20241205,090800,50388530500,89100,89200,89300,89000,44345
20241205,090700,46435210500,89200,90400,90400,89100,85427
20241205,090600,38756818100,90300,90400,90500,90200,16391
20241205,090500,37275393900,90400,90600,90700,90300,30904
20241205,090400,34477539900,90700,90800,90800,90500,27301
20241205,090300,32002926800,90700,91600,91600,90700,47324
20241205,090200,27690941100,91400,91800,91900,91200,40043
20241205,090100,24023106300,91800,92800,92900,91700,99737
20241205,090000,14816732900,92600,92700,94200,92600,159631
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201400 392889388600 85800 85800 85800 85800 258073
3 20241205 201300 392889388600 85800 85800 85800 85800 0
4 20241205 201200 392889388600 85800 85800 85800 85800 0
5 20241205 201100 392889388600 85800 85800 85800 85800 0
6 20241205 201000 392889388600 85800 85800 85800 85800 0
7 20241205 200900 392889388600 85800 85800 85800 85800 0
8 20241205 200800 392889388600 85800 85800 85800 85800 0
9 20241205 200700 392889388600 85800 85800 85800 85800 0
10 20241205 200600 392889388600 85800 85800 85800 85800 0
11 20241205 200500 392889388600 85800 85800 85800 85800 0
12 20241205 200400 392889388600 85800 85800 85800 85800 0
13 20241205 200300 392889388600 85800 85800 85800 85800 0
14 20241205 200200 392889388600 85800 85800 85800 85800 0
15 20241205 200100 392889388600 85800 85800 85800 85800 0
16 20241205 200000 392889388600 85800 85800 85800 85800 0
17 20241205 195900 392889388600 85800 85800 85800 85800 0
18 20241205 195800 392889388600 85800 85800 85800 85800 0
19 20241205 195700 392889388600 85800 85800 85800 85800 0
20 20241205 195600 392889388600 85800 85800 85800 85800 0
21 20241205 195500 392889388600 85800 85800 85800 85800 0
22 20241205 195400 392889388600 85800 85800 85800 85800 0
23 20241205 195300 392889388600 85800 85800 85800 85800 0
24 20241205 195200 392889388600 85800 85800 85800 85800 0
25 20241205 195100 392889388600 85800 85800 85800 85800 0
26 20241205 195000 392889388600 85800 85800 85800 85800 0
27 20241205 194900 392889388600 85800 85800 85800 85800 0
28 20241205 194800 392889388600 85800 85800 85800 85800 0
29 20241205 194700 392889388600 85800 85800 85800 85800 0
30 20241205 194600 392889388600 85800 85800 85800 85800 0
31 20241205 194500 392889388600 85800 85800 85800 85800 0
32 20241205 194400 392889388600 85800 85800 85800 85800 258073
33 20241205 194300 392889388600 85800 85800 85800 85800 0
34 20241205 194200 392889388600 85800 85800 85800 85800 0
35 20241205 194100 392889388600 85800 85800 85800 85800 0
36 20241205 194000 392889388600 85800 85800 85800 85800 0
37 20241205 193900 392889388600 85800 85800 85800 85800 0
38 20241205 193800 392889388600 85800 85800 85800 85800 0
39 20241205 193700 392889388600 85800 85800 85800 85800 0
40 20241205 193600 392889388600 85800 85800 85800 85800 0
41 20241205 193500 392889388600 85800 85800 85800 85800 0
42 20241205 193400 392889388600 85800 85800 85800 85800 0
43 20241205 193300 392889388600 85800 85800 85800 85800 0
44 20241205 193200 392889388600 85800 85800 85800 85800 0
45 20241205 193100 392889388600 85800 85800 85800 85800 0
46 20241205 193000 392889388600 85800 85800 85800 85800 0
47 20241205 192900 392889388600 85800 85800 85800 85800 0
48 20241205 192800 392889388600 85800 85800 85800 85800 0
49 20241205 192700 392889388600 85800 85800 85800 85800 0
50 20241205 192600 392889388600 85800 85800 85800 85800 0
51 20241205 192500 392889388600 85800 85800 85800 85800 0
52 20241205 192400 392889388600 85800 85800 85800 85800 0
53 20241205 192300 392889388600 85800 85800 85800 85800 0
54 20241205 192200 392889388600 85800 85800 85800 85800 0
55 20241205 192100 392889388600 85800 85800 85800 85800 0
56 20241205 192000 392889388600 85800 85800 85800 85800 0
57 20241205 191900 392889388600 85800 85800 85800 85800 0
58 20241205 191800 392889388600 85800 85800 85800 85800 0
59 20241205 191700 392889388600 85800 85800 85800 85800 0
60 20241205 191600 392889388600 85800 85800 85800 85800 0
61 20241205 191500 392889388600 85800 85800 85800 85800 0
62 20241205 191400 392889388600 85800 85800 85800 85800 258073
63 20241205 191300 392889388600 85800 85800 85800 85800 0
64 20241205 191200 392889388600 85800 85800 85800 85800 0
65 20241205 191100 392889388600 85800 85800 85800 85800 0
66 20241205 191000 392889388600 85800 85800 85800 85800 0
67 20241205 190900 392889388600 85800 85800 85800 85800 0
68 20241205 190800 392889388600 85800 85800 85800 85800 0
69 20241205 190700 392889388600 85800 85800 85800 85800 0
70 20241205 190600 392889388600 85800 85800 85800 85800 0
71 20241205 190500 392889388600 85800 85800 85800 85800 0
72 20241205 190400 392889388600 85800 85800 85800 85800 0
73 20241205 190300 392889388600 85800 85800 85800 85800 0
74 20241205 190200 392889388600 85800 85800 85800 85800 0
75 20241205 190100 392889388600 85800 85800 85800 85800 0
76 20241205 190000 392889388600 85800 85800 85800 85800 0
77 20241205 185900 392889388600 85800 85800 85800 85800 0
78 20241205 185800 392889388600 85800 85800 85800 85800 0
79 20241205 185700 392889388600 85800 85800 85800 85800 0
80 20241205 185600 392889388600 85800 85800 85800 85800 0
81 20241205 185500 392889388600 85800 85800 85800 85800 0
82 20241205 185400 392889388600 85800 85800 85800 85800 0
83 20241205 185300 392889388600 85800 85800 85800 85800 0
84 20241205 185200 392889388600 85800 85800 85800 85800 0
85 20241205 185100 392889388600 85800 85800 85800 85800 0
86 20241205 185000 392889388600 85800 85800 85800 85800 0
87 20241205 184900 392889388600 85800 85800 85800 85800 0
88 20241205 184800 392889388600 85800 85800 85800 85800 0
89 20241205 184700 392889388600 85800 85800 85800 85800 0
90 20241205 184600 392889388600 85800 85800 85800 85800 0
91 20241205 184500 392889388600 85800 85800 85800 85800 0
92 20241205 184400 392889388600 85800 85800 85800 85800 258073
93 20241205 184300 392889388600 85800 85800 85800 85800 0
94 20241205 184200 392889388600 85800 85800 85800 85800 0
95 20241205 184100 392889388600 85800 85800 85800 85800 0
96 20241205 184000 392889388600 85800 85800 85800 85800 0
97 20241205 183900 392889388600 85800 85800 85800 85800 0
98 20241205 183800 392889388600 85800 85800 85800 85800 0
99 20241205 183700 392889388600 85800 85800 85800 85800 0
100 20241205 183600 392889388600 85800 85800 85800 85800 0
101 20241205 183500 392889388600 85800 85800 85800 85800 0
102 20241205 183400 392889388600 85800 85800 85800 85800 0
103 20241205 183300 392889388600 85800 85800 85800 85800 0
104 20241205 183200 392889388600 85800 85800 85800 85800 0
105 20241205 183100 392889388600 85800 85800 85800 85800 0
106 20241205 183000 392889388600 85800 85800 85800 85800 0
107 20241205 182900 392889388600 85800 85800 85800 85800 0
108 20241205 182800 392889388600 85800 85800 85800 85800 0
109 20241205 182700 392889388600 85800 85800 85800 85800 0
110 20241205 182600 392889388600 85800 85800 85800 85800 0
111 20241205 182500 392889388600 85800 85800 85800 85800 0
112 20241205 182400 392889388600 85800 85800 85800 85800 0
113 20241205 182300 392889388600 85800 85800 85800 85800 0
114 20241205 182200 392889388600 85800 85800 85800 85800 0
115 20241205 182100 392889388600 85800 85800 85800 85800 0
116 20241205 182000 392889388600 85800 85800 85800 85800 0
117 20241205 181900 392889388600 85800 85800 85800 85800 0
118 20241205 181800 392889388600 85800 85800 85800 85800 0
119 20241205 181700 392889388600 85800 85800 85800 85800 0
120 20241205 181600 392889388600 85800 85800 85800 85800 0
121 20241205 181500 392889388600 85800 85800 85800 85800 0
122 20241205 181400 392889388600 85800 85800 85800 85800 258073
123 20241205 181300 392889388600 85800 85800 85800 85800 0
124 20241205 181200 392889388600 85800 85800 85800 85800 0
125 20241205 181100 392889388600 85800 85800 85800 85800 0
126 20241205 181000 392889388600 85800 85800 85800 85800 0
127 20241205 180900 392889388600 85800 85800 85800 85800 0
128 20241205 180800 392889388600 85800 85800 85800 85800 0
129 20241205 180700 392889388600 85800 85800 85800 85800 0
130 20241205 180600 392889388600 85800 85800 85800 85800 0
131 20241205 180500 392889388600 85800 85800 85800 85800 0
132 20241205 180400 392889388600 85800 85800 85800 85800 0
133 20241205 180300 392889388600 85800 85800 85800 85800 0
134 20241205 180200 392889388600 85800 85800 85800 85800 0
135 20241205 180100 392889388600 85800 85800 85800 85800 0
136 20241205 180000 392889388600 85800 85800 85800 85800 0
137 20241205 175900 392889388600 85800 85800 85800 85800 0
138 20241205 175800 392889388600 85800 85800 85800 85800 0
139 20241205 175700 392889388600 85800 85800 85800 85800 0
140 20241205 175600 392889388600 85800 85800 85800 85800 0
141 20241205 175500 392889388600 85800 85800 85800 85800 0
142 20241205 175400 392889388600 85800 85800 85800 85800 0
143 20241205 175300 392889388600 85800 85800 85800 85800 0
144 20241205 175200 392889388600 85800 85800 85800 85800 0
145 20241205 175100 392889388600 85800 85800 85800 85800 0
146 20241205 175000 392889388600 85800 85800 85800 85800 0
147 20241205 174900 392889388600 85800 85800 85800 85800 0
148 20241205 174800 392889388600 85800 85800 85800 85800 0
149 20241205 174700 392889388600 85800 85800 85800 85800 0
150 20241205 174600 392889388600 85800 85800 85800 85800 0
151 20241205 174500 392889388600 85800 85800 85800 85800 0
152 20241205 174400 392889388600 85800 85800 85800 85800 258073
153 20241205 174300 392889388600 85800 85800 85800 85800 0
154 20241205 174200 392889388600 85800 85800 85800 85800 0
155 20241205 174100 392889388600 85800 85800 85800 85800 0
156 20241205 174000 392889388600 85800 85800 85800 85800 0
157 20241205 173900 392889388600 85800 85800 85800 85800 0
158 20241205 173800 392889388600 85800 85800 85800 85800 0
159 20241205 173700 392889388600 85800 85800 85800 85800 0
160 20241205 173600 392889388600 85800 85800 85800 85800 0
161 20241205 173500 392889388600 85800 85800 85800 85800 0
162 20241205 173400 392889388600 85800 85800 85800 85800 0
163 20241205 173300 392889388600 85800 85800 85800 85800 0
164 20241205 173200 392889388600 85800 85800 85800 85800 0
165 20241205 173100 392889388600 85800 85800 85800 85800 0
166 20241205 173000 392889388600 85800 85800 85800 85800 0
167 20241205 172900 392889388600 85800 85800 85800 85800 0
168 20241205 172800 392889388600 85800 85800 85800 85800 0
169 20241205 172700 392889388600 85800 85800 85800 85800 0
170 20241205 172600 392889388600 85800 85800 85800 85800 0
171 20241205 172500 392889388600 85800 85800 85800 85800 0
172 20241205 172400 392889388600 85800 85800 85800 85800 0
173 20241205 172300 392889388600 85800 85800 85800 85800 0
174 20241205 172200 392889388600 85800 85800 85800 85800 0
175 20241205 172100 392889388600 85800 85800 85800 85800 0
176 20241205 172000 392889388600 85800 85800 85800 85800 0
177 20241205 171900 392889388600 85800 85800 85800 85800 0
178 20241205 171800 392889388600 85800 85800 85800 85800 0
179 20241205 171700 392889388600 85800 85800 85800 85800 0
180 20241205 171600 392889388600 85800 85800 85800 85800 0
181 20241205 171500 392889388600 85800 85800 85800 85800 0
182 20241205 171400 392889388600 85800 85800 85800 85800 258073
183 20241205 171300 392889388600 85800 85800 85800 85800 0
184 20241205 171200 392889388600 85800 85800 85800 85800 0
185 20241205 171100 392889388600 85800 85800 85800 85800 0
186 20241205 171000 392889388600 85800 85800 85800 85800 0
187 20241205 170900 392889388600 85800 85800 85800 85800 0
188 20241205 170800 392889388600 85800 85800 85800 85800 0
189 20241205 170700 392889388600 85800 85800 85800 85800 0
190 20241205 170600 392889388600 85800 85800 85800 85800 0
191 20241205 170500 392889388600 85800 85800 85800 85800 0
192 20241205 170400 392889388600 85800 85800 85800 85800 0
193 20241205 170300 392889388600 85800 85800 85800 85800 0
194 20241205 170200 392889388600 85800 85800 85800 85800 0
195 20241205 170100 392889388600 85800 85800 85800 85800 0
196 20241205 170000 392889388600 85800 85800 85800 85800 0
197 20241205 165900 392889388600 85800 85800 85800 85800 0
198 20241205 165800 392889388600 85800 85800 85800 85800 0
199 20241205 165700 392889388600 85800 85800 85800 85800 0
200 20241205 165600 392889388600 85800 85800 85800 85800 0
201 20241205 165500 392889388600 85800 85800 85800 85800 0
202 20241205 165400 392889388600 85800 85800 85800 85800 0
203 20241205 165300 392889388600 85800 85800 85800 85800 0
204 20241205 165200 392889388600 85800 85800 85800 85800 0
205 20241205 165100 392889388600 85800 85800 85800 85800 0
206 20241205 165000 392889388600 85800 85800 85800 85800 0
207 20241205 164900 392889388600 85800 85800 85800 85800 0
208 20241205 164800 392889388600 85800 85800 85800 85800 0
209 20241205 164700 392889388600 85800 85800 85800 85800 0
210 20241205 164600 392889388600 85800 85800 85800 85800 0
211 20241205 164500 392889388600 85800 85800 85800 85800 0
212 20241205 164400 392889388600 85800 85800 85800 85800 258073
213 20241205 164300 392889388600 85800 85800 85800 85800 0
214 20241205 164200 392889388600 85800 85800 85800 85800 0
215 20241205 164100 392889388600 85800 85800 85800 85800 0
216 20241205 164000 392889388600 85800 85800 85800 85800 0
217 20241205 163900 392889388600 85800 85800 85800 85800 0
218 20241205 163800 392889388600 85800 85800 85800 85800 0
219 20241205 163700 392889388600 85800 85800 85800 85800 0
220 20241205 163600 392889388600 85800 85800 85800 85800 0
221 20241205 163500 392889388600 85800 85800 85800 85800 0
222 20241205 163400 392889388600 85800 85800 85800 85800 0
223 20241205 163300 392889388600 85800 85800 85800 85800 0
224 20241205 163200 392889388600 85800 85800 85800 85800 0
225 20241205 163100 392889388600 85800 85800 85800 85800 0
226 20241205 163000 392889388600 85800 85800 85800 85800 0
227 20241205 162900 392889388600 85800 85800 85800 85800 0
228 20241205 162800 392889388600 85800 85800 85800 85800 0
229 20241205 162700 392889388600 85800 85800 85800 85800 0
230 20241205 162600 392889388600 85800 85800 85800 85800 0
231 20241205 162500 392889388600 85800 85800 85800 85800 0
232 20241205 162400 392889388600 85800 85800 85800 85800 0
233 20241205 162300 392889388600 85800 85800 85800 85800 0
234 20241205 162200 392889388600 85800 85800 85800 85800 0
235 20241205 162100 392889388600 85800 85800 85800 85800 0
236 20241205 162000 392889388600 85800 85800 85800 85800 0
237 20241205 161900 392889388600 85800 85800 85800 85800 0
238 20241205 161800 392889388600 85800 85800 85800 85800 0
239 20241205 161700 392889388600 85800 85800 85800 85800 0
240 20241205 161600 392889388600 85800 85800 85800 85800 0
241 20241205 161500 392889388600 85800 85800 85800 85800 0
242 20241205 161400 392889388600 85800 85800 85800 85800 258073
243 20241205 161300 392889388600 85800 85800 85800 85800 0
244 20241205 161200 392889388600 85800 85800 85800 85800 0
245 20241205 161100 392889388600 85800 85800 85800 85800 0
246 20241205 161000 392889388600 85800 85800 85800 85800 0
247 20241205 160900 392889388600 85800 85800 85800 85800 0
248 20241205 160800 392889388600 85800 85800 85800 85800 0
249 20241205 160700 392889388600 85800 85800 85800 85800 0
250 20241205 160600 392889388600 85800 85800 85800 85800 0
251 20241205 160500 392889388600 85800 85800 85800 85800 0
252 20241205 160400 392889388600 85800 85800 85800 85800 0
253 20241205 160300 392889388600 85800 85800 85800 85800 0
254 20241205 160200 392889388600 85800 85800 85800 85800 0
255 20241205 160100 392889388600 85800 85800 85800 85800 0
256 20241205 160000 392889388600 85800 85800 85800 85800 0
257 20241205 155900 392889388600 85800 85800 85800 85800 0
258 20241205 155800 392889388600 85800 85800 85800 85800 0
259 20241205 155700 392889388600 85800 85800 85800 85800 0
260 20241205 155600 392889388600 85800 85800 85800 85800 0
261 20241205 155500 392889388600 85800 85800 85800 85800 0
262 20241205 155400 392889388600 85800 85800 85800 85800 0
263 20241205 155300 392889388600 85800 85800 85800 85800 0
264 20241205 155200 392889388600 85800 85800 85800 85800 0
265 20241205 155100 392889388600 85800 85800 85800 85800 0
266 20241205 155000 392889388600 85800 85800 85800 85800 0
267 20241205 154900 392889388600 85800 85800 85800 85800 0
268 20241205 154800 392889388600 85800 85800 85800 85800 0
269 20241205 154700 392889388600 85800 85800 85800 85800 0
270 20241205 154600 392889388600 85800 85800 85800 85800 0
271 20241205 154500 392889388600 85800 85800 85800 85800 0
272 20241205 154400 392889388600 85800 85800 85800 85800 258073
273 20241205 154300 392889388600 85800 85800 85800 85800 0
274 20241205 154200 392889388600 85800 85800 85800 85800 0
275 20241205 154100 392889388600 85800 85800 85800 85800 0
276 20241205 154000 392889388600 85800 85800 85800 85800 0
277 20241205 153900 392889388600 85800 85800 85800 85800 0
278 20241205 153800 392889388600 85800 85800 85800 85800 0
279 20241205 153700 392889388600 85800 85800 85800 85800 0
280 20241205 153600 392889388600 85800 85800 85800 85800 0
281 20241205 153500 392889388600 85800 85800 85800 85800 0
282 20241205 153400 392889388600 85800 85800 85800 85800 0
283 20241205 153300 392889388600 85800 85800 85800 85800 0
284 20241205 153200 392889388600 85800 85800 85800 85800 0
285 20241205 153100 392889388600 85800 85800 85800 85800 0
286 20241205 153000 392889388600 85800 85800 85800 85800 258073
287 20241205 152900 370746725200 86300 86300 86300 86300 0
288 20241205 152800 370746725200 86300 86300 86300 86300 0
289 20241205 152700 370746725200 86300 86300 86300 86300 0
290 20241205 152600 370746725200 86300 86300 86300 86300 0
291 20241205 152500 370746725200 86300 86300 86300 86300 0
292 20241205 152400 370746725200 86300 86300 86300 86300 0
293 20241205 152300 370746725200 86300 86300 86300 86300 0
294 20241205 152200 370746725200 86300 86300 86300 86300 0
295 20241205 152100 370746725200 86300 86300 86300 86300 0
296 20241205 152000 370746725200 86300 86300 86300 86300 0
297 20241205 151900 370746725200 86300 86200 86400 86000 14532
298 20241205 151800 369494202400 86200 86100 86200 86000 6933
299 20241205 151700 368897100000 86200 86200 86300 86100 10029
300 20241205 151600 368032942700 86200 86300 86300 86100 10261
301 20241205 151500 367148221300 86300 86300 86400 86200 7005
302 20241205 151400 366543512800 86300 86300 86500 86300 6493
303 20241205 151300 365982633500 86300 86200 86600 86200 30468
304 20241205 151200 363351020500 86200 86200 86300 86100 10589
305 20241205 151100 362438121100 86200 86300 86400 86200 4761
306 20241205 151000 362027391400 86300 86300 86400 86300 4708
307 20241205 150900 361620974200 86300 86300 86400 86300 4494
308 20241205 150800 361232983800 86300 86100 86500 86100 24987
309 20241205 150700 359076801400 86100 86100 86200 86100 6467
310 20241205 150600 358519771400 86100 86200 86200 86100 8294
311 20241205 150500 357805550900 86100 86200 86300 86100 4175
312 20241205 150400 357445888400 86200 86200 86300 86100 13169
313 20241205 150300 356310751900 86300 86300 86400 86200 4873
314 20241205 150200 355890500100 86300 86300 86400 86300 6431
315 20241205 150100 355335380400 86300 86300 86400 86300 3932
316 20241205 150000 354995964600 86300 86200 86400 86200 7290
317 20241205 145900 354366681400 86300 86400 86400 86100 11947
318 20241205 145800 353336271200 86400 86300 86400 86300 4624
319 20241205 145700 352937122900 86300 86500 86500 86300 4746
320 20241205 145600 352526998800 86400 86200 86500 86200 9825
321 20241205 145500 351678316400 86200 86200 86300 86200 7654
322 20241205 145400 351018054100 86300 86000 86400 86000 29102
323 20241205 145300 348510195700 86000 86100 86100 86000 8591
324 20241205 145200 347770816200 86000 86100 86200 86000 8493
325 20241205 145100 347039760300 86100 86100 86200 86100 4380
326 20241205 145000 346662561100 86200 86100 86200 86100 5669
327 20241205 144900 346174314900 86100 86100 86200 86100 5663
328 20241205 144800 345686370200 86200 86000 86400 86000 18708
329 20241205 144700 344074073000 86000 86100 86100 86000 16666
330 20241205 144600 342639969800 86100 86200 86200 86000 14697
331 20241205 144500 341374406300 86200 86200 86300 86200 4342
332 20241205 144400 341000065900 86300 86200 86300 86200 5992
333 20241205 144300 340483215400 86200 86200 86300 86200 3140
334 20241205 144200 340212464100 86300 86300 86300 86200 12436
335 20241205 144100 339139717900 86200 86300 86400 86100 5745
336 20241205 144000 338644241100 86400 86100 86400 86000 23098
337 20241205 143900 336652620300 86200 86100 86200 86000 9481
338 20241205 143800 335836096700 86100 86100 86200 86000 5300
339 20241205 143700 335379702000 86100 86100 86200 86100 5781
340 20241205 143600 334881874700 86200 86200 86200 86100 4447
341 20241205 143500 334498905400 86100 86100 86200 86000 9340
342 20241205 143400 333694774100 86100 86100 86200 86000 20183
343 20241205 143300 331957095900 86100 86200 86200 86100 6659
344 20241205 143200 331383588800 86200 86100 86200 86100 3520
345 20241205 143100 331080393500 86100 86100 86200 86100 3039
346 20241205 143000 330818592700 86200 86100 86300 86100 3651
347 20241205 142900 330504022700 86200 86300 86300 86100 28470
348 20241205 142800 328048200400 86300 86300 86400 86300 4574
349 20241205 142700 327653371000 86300 86400 86500 86300 10028
350 20241205 142600 326787209200 86500 86300 86500 86300 13120
351 20241205 142500 325653693700 86300 86300 86400 86300 6545
352 20241205 142400 325088542100 86300 86400 86500 86300 5875
353 20241205 142300 324580959300 86400 86400 86500 86400 3644
354 20241205 142200 324265911800 86400 86500 86500 86300 4137
355 20241205 142100 323908420600 86500 86300 86600 86200 12491
356 20241205 142000 322828964300 86400 86400 86500 86200 10162
357 20241205 141900 321951520000 86400 86400 86500 86400 2373
358 20241205 141800 321746399900 86400 86600 86600 86400 5103
359 20241205 141700 321304964800 86500 86300 86700 86200 10094
360 20241205 141600 320432258800 86400 86300 86400 86200 8295
361 20241205 141500 319716315700 86200 86200 86300 86100 10587
362 20241205 141400 318803846000 86200 86200 86200 86100 3730
363 20241205 141300 318482608600 86200 86100 86200 86100 4938
364 20241205 141200 318057191800 86100 86100 86200 86100 5032
365 20241205 141100 317623685700 86200 86200 86200 86100 3402
366 20241205 141000 317330625400 86100 86100 86300 86100 10466
367 20241205 140900 316428757700 86200 86300 86300 86100 3485
368 20241205 140800 316128340400 86200 86100 86300 86100 13679
369 20241205 140700 314949391700 86200 86300 86300 86100 8567
370 20241205 140600 314210933000 86200 86300 86400 86200 3032
371 20241205 140500 313949292600 86300 86400 86400 86300 3164
372 20241205 140400 313676164200 86400 86300 86400 86300 3786
373 20241205 140300 313349208600 86300 86300 86400 86300 2644
374 20241205 140200 313120972100 86300 86400 86400 86300 3298
375 20241205 140100 312836247200 86400 86500 86500 86300 4676
376 20241205 140000 312432318900 86400 86400 86500 86400 4147
377 20241205 135900 312073872500 86400 86500 86500 86300 5194
378 20241205 135800 311624944000 86400 86200 86500 86100 19165
379 20241205 135700 309971793700 86200 86100 86200 86100 4898
380 20241205 135600 309549872200 86100 86100 86200 86100 4236
381 20241205 135500 309184947200 86100 86200 86300 86100 3775
382 20241205 135400 308859560500 86200 86200 86400 86200 5475
383 20241205 135300 308387358500 86300 86300 86400 86200 3474
384 20241205 135200 308087642300 86300 86200 86400 86100 18272
385 20241205 135100 306511856500 86100 86200 86200 86100 7707
386 20241205 135000 305847820500 86200 86200 86300 86100 8383
387 20241205 134900 305125224800 86200 86300 86400 86200 8034
388 20241205 134800 304432001800 86300 86400 86400 86300 3761
389 20241205 134700 304107204800 86300 86300 86400 86300 4349
390 20241205 134600 303731693300 86300 86300 86400 86300 1732
391 20241205 134500 303582138500 86300 86300 86400 86300 2627
392 20241205 134400 303355340500 86300 86300 86400 86300 3690
393 20241205 134300 303036712700 86300 86400 86500 86300 5803
394 20241205 134200 302535496200 86500 86400 86500 86400 7626
395 20241205 134100 301876072300 86400 86300 86500 86300 7949
396 20241205 134000 301189550900 86300 86300 86500 86200 22651
397 20241205 133900 299234921200 86200 86200 86300 86200 4966
398 20241205 133800 298806776100 86200 86200 86300 86200 5533
399 20241205 133700 298329730500 86200 86300 86300 86200 3650
400 20241205 133600 298015000600 86200 86400 86500 86200 12851
401 20241205 133500 296905787200 86400 86500 86500 86300 5478
402 20241205 133400 296432390900 86400 86500 86500 86400 8657
403 20241205 133300 295683981200 86400 86500 86600 86400 9808
404 20241205 133200 294835808500 86500 86600 86700 86500 4292
405 20241205 133100 294464141200 86600 86700 86800 86600 2911
406 20241205 133000 294211789300 86700 86700 86800 86600 8205
407 20241205 132900 293500439900 86600 86700 86800 86600 8477
408 20241205 132800 292765891900 86700 86800 86900 86700 9972
409 20241205 132700 291900197900 86800 87000 87000 86800 5056
410 20241205 132600 291460883500 86900 86900 87000 86900 3449
411 20241205 132500 291161104400 87000 87000 87000 86900 1467
412 20241205 132400 291033563400 86900 86900 87000 86900 3174
413 20241205 132300 290757646300 86900 87000 87100 86900 4035
414 20241205 132200 290406651000 87000 87000 87100 87000 3029
415 20241205 132100 290143008500 87100 87100 87100 87000 2574
416 20241205 132000 289918949100 87100 87000 87100 87000 2209
417 20241205 131900 289726656200 87000 87200 87300 87000 7751
418 20241205 131800 289051099600 87200 87000 87300 87000 7482
419 20241205 131700 288398870800 87000 86900 87100 86900 2037
420 20241205 131600 288221602700 86900 86800 87200 86800 17965
421 20241205 131500 286658847300 86800 87000 87000 86800 2597
422 20241205 131400 286433116000 87000 87000 87000 86900 2765
423 20241205 131300 286192759800 86900 87000 87000 86800 4251
424 20241205 131200 285823266900 87000 86900 87000 86900 1792
425 20241205 131100 285667459000 86900 86900 87100 86900 6457
426 20241205 131000 285105799700 87000 87000 87100 86900 3834
427 20241205 130900 284772461600 87000 86900 87100 86900 7941
428 20241205 130800 284081748600 86900 87000 87100 86900 4209
429 20241205 130700 283715643900 87000 87100 87200 87000 7969
430 20241205 130600 283021606900 87100 87100 87300 87100 7535
431 20241205 130500 282364757000 87200 87100 87400 87100 19001
432 20241205 130400 280707381400 87100 87100 87200 87100 5470
433 20241205 130300 280230647000 87100 87000 87200 87000 8564
434 20241205 130200 279484680100 87100 86800 87100 86700 12691
435 20241205 130100 278382024900 86700 86700 86800 86600 10743
436 20241205 130000 277450405100 86600 86600 86700 86600 2521
437 20241205 125900 277232019400 86700 86700 86800 86600 4505
438 20241205 125800 276841448700 86700 86700 86800 86700 2455
439 20241205 125700 276628477600 86700 86700 86800 86700 2010
440 20241205 125600 276454126700 86700 86700 86800 86600 2227
441 20241205 125500 276260991100 86700 86800 86800 86600 3159
442 20241205 125400 275987123500 86800 86900 87000 86700 9606
443 20241205 125300 275152657200 87000 87000 87100 86800 8683
444 20241205 125200 274397543100 87000 86800 87000 86800 9310
445 20241205 125100 273588764900 86800 86600 86900 86500 10443
446 20241205 125000 272683222100 86600 86400 86600 86400 3522
447 20241205 124900 272378533000 86500 85900 86500 85800 34911
448 20241205 124800 269375368700 85900 86000 86100 85900 31390
449 20241205 124700 266676145800 86000 86100 86100 86000 2374
450 20241205 124600 266471890300 86000 86000 86100 86000 3583
451 20241205 124500 266163558600 86000 86000 86100 86000 5756
452 20241205 124400 265668331100 86100 86100 86200 86000 11974
453 20241205 124300 264637607300 86100 86200 86200 86100 8175
454 20241205 124200 263933667900 86100 86200 86300 86100 7003
455 20241205 124100 263329972000 86200 86400 86500 86200 12133
456 20241205 124000 262282599600 86500 86500 86500 86400 10877
457 20241205 123900 261341846400 86500 86500 86500 86400 5672
458 20241205 123800 260851283600 86500 86400 86500 86400 2474
459 20241205 123700 260637358700 86400 86400 86500 86400 2247
460 20241205 123600 260443122800 86400 86400 86500 86400 1831
461 20241205 123500 260284860200 86400 86400 86500 86400 2738
462 20241205 123400 260048115100 86500 86400 86500 86400 1503
463 20241205 123300 259918178000 86500 86500 86500 86400 2294
464 20241205 123200 259719879700 86500 86400 86500 86400 3208
465 20241205 123100 259442630200 86400 86400 86500 86400 1469
466 20241205 123000 259315660400 86400 86500 86500 86300 2140
467 20241205 122900 259130713300 86500 86300 86500 86200 14817
468 20241205 122800 257851842400 86300 86400 86500 86200 6883
469 20241205 122700 257257525300 86500 86400 86500 86300 16770
470 20241205 122600 255808733000 86400 86400 86400 86300 5572
471 20241205 122500 255327436700 86300 86400 86400 86300 2493
472 20241205 122400 255112188300 86400 86400 86400 86300 9398
473 20241205 122300 254300965700 86200 86100 86400 86100 28230
474 20241205 122200 251867052500 86100 86100 86200 86100 5354
475 20241205 122100 251405788200 86100 86100 86200 86100 4986
476 20241205 122000 250976300000 86100 86200 86300 86100 23221
477 20241205 121900 248975203600 86200 86600 86600 86200 42494
478 20241205 121800 245301731200 86500 86600 86700 86500 28922
479 20241205 121700 242796493000 86700 86700 86700 86600 4499
480 20241205 121600 242406732000 86600 86600 86700 86600 2100
481 20241205 121500 242224776600 86700 86600 86700 86600 3430
482 20241205 121400 241927624000 86700 86700 86700 86600 1500
483 20241205 121300 241797657500 86600 86700 86800 86600 11749
484 20241205 121200 240779027000 86700 86900 86900 86700 11670
485 20241205 121100 239766031700 86900 86900 86900 86800 1831
486 20241205 121000 239606986000 86900 86800 86900 86800 4831
487 20241205 120900 239187459100 86800 86900 86900 86800 5208
488 20241205 120800 238735044700 86900 86900 86900 86800 3156
489 20241205 120700 238460910200 86900 86800 86900 86800 1455
490 20241205 120600 238334559300 86800 86900 86900 86800 2378
491 20241205 120500 238128013900 86800 86800 86900 86800 1933
492 20241205 120400 237960154200 86900 86800 86900 86800 2652
493 20241205 120300 237729891400 86900 86800 86900 86800 1644
494 20241205 120200 237587101500 86800 86800 86900 86800 1810
495 20241205 120100 237429901000 86900 86800 86900 86800 1367
496 20241205 120000 237311201400 86800 86900 87000 86800 2730
497 20241205 115900 237074035300 86800 87000 87100 86800 10824
498 20241205 115800 236133102900 87000 86900 87100 86900 4045
499 20241205 115700 235781263900 87000 86700 87000 86700 20668
500 20241205 115600 233986777300 86800 86800 86800 86700 1851
501 20241205 115500 233826221800 86700 86700 86900 86600 29231
502 20241205 115400 231290241000 86700 86700 86800 86700 6930
503 20241205 115300 230689320600 86700 86900 86900 86700 24647
504 20241205 115200 228550461000 86900 86800 86900 86800 5676
505 20241205 115100 228057624600 86900 87000 87000 86800 11552
506 20241205 115000 227053899400 86900 87100 87100 86900 12743
507 20241205 114900 225945623500 87000 87000 87100 87000 2013
508 20241205 114800 225770431000 87000 87000 87100 87000 1865
509 20241205 114700 225608124900 87000 87000 87100 87000 1823
510 20241205 114600 225449464700 87000 87000 87100 87000 1780
511 20241205 114500 225294551500 87000 87000 87100 87000 4121
512 20241205 114400 224935757800 87000 87000 87100 87000 2427
513 20241205 114300 224724546600 87000 87200 87300 87000 10370
514 20241205 114200 223821020600 87200 87200 87300 87200 2808
515 20241205 114100 223576039500 87200 87300 87300 87200 2652
516 20241205 114000 223344698400 87200 87300 87300 87200 1515
517 20241205 113900 223212535700 87300 87300 87400 87200 9755
518 20241205 113800 222360903200 87300 87300 87400 87000 15450
519 20241205 113700 221013893400 87400 87100 87400 87000 21585
520 20241205 113600 219131870000 87100 86800 87100 86800 23917
521 20241205 113500 217052738200 86900 87000 87100 86800 43508
522 20241205 113400 213269160100 87000 87100 87100 87000 5539
523 20241205 113300 212787081200 87000 87000 87100 87000 14657
524 20241205 113200 211511344600 87100 87100 87100 87000 3135
525 20241205 113100 211238506800 87000 87000 87100 87000 5345
526 20241205 113000 210773368900 87000 87000 87100 87000 5318
527 20241205 112900 210310510700 87100 87100 87100 87000 4595
528 20241205 112800 209910655500 87000 87000 87100 87000 4062
529 20241205 112700 209557149200 87000 87000 87100 87000 5136
530 20241205 112600 209110111400 87000 87000 87100 87000 4578
531 20241205 112500 208711690800 87000 87000 87100 87000 13574
532 20241205 112400 207530448200 87000 87300 87300 87000 46840
533 20241205 112300 203448970900 87200 87200 87300 87200 3627
534 20241205 112200 203132642900 87200 87300 87300 87200 2954
535 20241205 112100 202874984100 87200 87300 87300 87200 5307
536 20241205 112000 202412022100 87200 87300 87300 87200 3797
537 20241205 111900 202080778000 87300 87200 87300 87200 4339
538 20241205 111800 201702298300 87300 87200 87300 87200 2167
539 20241205 111700 201513260200 87200 87200 87300 87200 3244
540 20241205 111600 201230329200 87200 87200 87300 87200 4989
541 20241205 111500 200795206200 87200 87400 87400 87200 17917
542 20241205 111400 199230717000 87400 87400 87400 87300 4261
543 20241205 111300 198858603000 87300 87300 87400 87300 4592
544 20241205 111200 198457585600 87400 87300 87400 87300 3034
545 20241205 111100 198192612100 87300 87300 87400 87300 2053
546 20241205 111000 198013320200 87400 87300 87400 87300 4287
547 20241205 110900 197638975100 87400 87300 87400 87300 2261
548 20241205 110800 197441480600 87400 87400 87400 87300 2751
549 20241205 110700 197201232200 87300 87300 87400 87300 3409
550 20241205 110600 196903480900 87300 87500 87500 87300 14449
551 20241205 110500 195640706800 87500 87500 87600 87500 2137
552 20241205 110400 195453668300 87500 87700 87800 87500 13077
553 20241205 110300 194307609500 87800 87800 87800 87700 2246
554 20241205 110200 194110513500 87800 87800 87800 87700 6474
555 20241205 110100 193542192500 87700 87800 87800 87700 2214
556 20241205 110000 193347936600 87800 87700 87800 87700 2461
557 20241205 105900 193131986600 87700 87800 87800 87700 3715
558 20241205 105800 192805928700 87700 87700 87900 87700 11252
559 20241205 105700 191817792700 87700 87600 87800 87600 4023
560 20241205 105600 191464985400 87700 87600 87800 87400 11615
561 20241205 105500 190447670500 87600 87300 87700 87200 40783
562 20241205 105400 186881924100 87300 87200 87300 87200 3525
563 20241205 105300 186574461700 87200 87200 87300 87200 20049
564 20241205 105200 184825487200 87200 87200 87300 87200 11944
565 20241205 105100 183783358300 87200 87300 87400 87200 21864
566 20241205 105000 181874603000 87300 87500 87500 87300 10504
567 20241205 104900 180956700400 87500 87600 87600 87400 18373
568 20241205 104800 179349475200 87500 87600 87600 87500 7052
569 20241205 104700 178732189100 87600 87600 87600 87500 3991
570 20241205 104600 178382763700 87500 87600 87600 87500 2792
571 20241205 104500 178138319500 87600 87600 87600 87500 6227
572 20241205 104400 177593181800 87500 87500 87700 87500 11121
573 20241205 104300 176619417200 87600 87600 87600 87500 13940
574 20241205 104200 175398641700 87700 87600 87700 87500 6333
575 20241205 104100 174843853700 87600 87700 87700 87500 9660
576 20241205 104000 173997163800 87700 87700 87800 87500 17034
577 20241205 103900 172503997200 87700 87900 87900 87700 12294
578 20241205 103800 171425300700 87900 87900 88000 87800 9792
579 20241205 103700 170564368700 87900 87900 88000 87900 3899
580 20241205 103600 170221515600 87900 87900 88000 87900 3207
581 20241205 103500 169939547000 87900 87800 88000 87700 17787
582 20241205 103400 168376825900 87700 87600 87800 87600 13504
583 20241205 103300 167192803800 87600 88100 88200 87600 51664
584 20241205 103200 162649127800 88100 88100 88200 88100 3908
585 20241205 103100 162304560600 88200 88100 88200 88100 5479
586 20241205 103000 161821496700 88200 88100 88200 88100 10305
587 20241205 102900 160913239700 88200 88400 88400 88100 9673
588 20241205 102800 160059675000 88400 88200 88400 88100 8939
589 20241205 102700 159270581300 88300 88200 88300 88100 25123
590 20241205 102600 157055367800 88100 88100 88200 88100 7818
591 20241205 102500 156366477000 88200 88100 88200 88100 3761
592 20241205 102400 156035072000 88100 88200 88300 88100 5963
593 20241205 102300 155509426800 88300 88200 88300 88200 5697
594 20241205 102200 155006897100 88200 88200 88300 88200 3408
595 20241205 102100 154706253600 88200 88300 88400 88200 7034
596 20241205 102000 154085421600 88300 88300 88400 88300 6672
597 20241205 101900 153495961000 88300 88400 88500 88300 5856
598 20241205 101800 152978278000 88500 88500 88600 88400 4975
599 20241205 101700 152537913200 88500 88600 88600 88500 3372
600 20241205 101600 152239284600 88600 88600 88600 88500 6618
601 20241205 101500 151653315800 88500 88700 88800 88500 7289
602 20241205 101400 151007530700 88700 88700 88800 88600 3673
603 20241205 101300 150681680200 88800 89000 89000 88600 14475
604 20241205 101200 149396121100 89000 89000 89100 88900 5666
605 20241205 101100 148891554100 89000 89000 89100 88900 5945
606 20241205 101000 148362537400 88900 88900 89000 88900 4355
607 20241205 100900 147975272400 88900 88900 89000 88800 13637
608 20241205 100800 146762519600 88900 88800 88900 88700 7766
609 20241205 100700 146072810200 88700 88900 88900 88700 14101
610 20241205 100600 144820952300 88800 89300 89300 88800 22109
611 20241205 100500 142852849400 89200 89400 89400 89200 7027
612 20241205 100400 142225509000 89400 89600 89600 89300 6114
613 20241205 100300 141678741400 89600 89600 89600 89500 4093
614 20241205 100200 141312308900 89600 89800 89800 89500 6845
615 20241205 100100 140698362300 89800 89800 89800 89700 2765
616 20241205 100000 140450184800 89800 89700 89800 89700 1911
617 20241205 095900 140278674000 89700 89700 89800 89700 7095
618 20241205 095800 139642087600 89800 89800 89900 89700 3970
619 20241205 095700 139285642100 89800 89800 89900 89700 5195
620 20241205 095600 138819252500 89700 89700 89800 89600 10372
621 20241205 095500 137888541200 89700 89700 89700 89600 4401
622 20241205 095400 137494002100 89700 89300 89700 89300 10825
623 20241205 095300 136525225100 89300 89500 89600 89300 14346
624 20241205 095200 135242811400 89500 89700 89700 89500 14730
625 20241205 095100 133923365200 89700 89800 89800 89600 9025
626 20241205 095000 133113852300 89800 89900 90000 89700 6808
627 20241205 094900 132502558500 89900 89800 90000 89800 6747
628 20241205 094800 131895882000 89800 89900 89900 89700 13053
629 20241205 094700 130723054000 89900 89700 89900 89600 7360
630 20241205 094600 130062381600 89700 90000 90000 89600 15537
631 20241205 094500 128667389200 90000 90000 90100 89800 6521
632 20241205 094400 128080830400 90000 89900 90000 89800 7562
633 20241205 094300 127400788900 89900 90300 90300 89800 19276
634 20241205 094200 125665383800 90200 90100 90300 90000 8608
635 20241205 094100 124889423000 90000 89900 90100 89900 8850
636 20241205 094000 124092955500 90000 89900 90000 89800 6789
637 20241205 093900 123482207600 89900 89800 89900 89800 4188
638 20241205 093800 123105788600 89800 90100 90100 89800 12650
639 20241205 093700 121967685400 90000 90000 90100 90000 8654
640 20241205 093600 121188444900 90000 89900 90000 89800 13809
641 20241205 093500 119946787800 89900 90000 90100 89800 14034
642 20241205 093400 118684654500 90000 90100 90200 89800 25807
643 20241205 093300 116362459500 90200 90100 90200 90100 11610
644 20241205 093200 115315448400 90200 90100 90300 90000 11988
645 20241205 093100 114234321700 90000 90000 90100 89900 15140
646 20241205 093000 112871463500 89900 90000 90100 89700 22069
647 20241205 092900 110887020800 90000 89900 90100 89800 15977
648 20241205 092800 109449445000 89800 89600 89900 89500 16011
649 20241205 092700 108013396100 89600 89100 89600 89100 11226
650 20241205 092600 107010205400 89100 89100 89300 89100 7286
651 20241205 092500 106360420200 89200 89300 89400 89100 16339
652 20241205 092400 104902493000 89200 89000 89300 89000 9403
653 20241205 092300 104064727500 89000 88800 89000 88800 13025
654 20241205 092200 102906377800 88700 89000 89200 88600 38828
655 20241205 092100 99453936200 89100 88700 89100 88600 35744
656 20241205 092000 96277371800 88700 88300 88700 88200 57099
657 20241205 091900 91226362600 88400 88200 88400 88200 22234
658 20241205 091800 89263534900 88300 88100 88500 88000 52251
659 20241205 091700 84651136400 88100 88000 88100 87900 33991
660 20241205 091600 81658926500 88000 87600 88000 87600 28792
661 20241205 091500 79129271900 87500 87400 87600 87300 29699
662 20241205 091400 76533264400 87500 87800 87900 87200 56126
663 20241205 091300 71621262400 87800 88200 88200 87700 33515
664 20241205 091200 68672088900 88200 88400 88400 87500 73721
665 20241205 091100 62182545300 88400 88400 88500 88100 51824
666 20241205 091000 57611059700 88400 89000 89000 88400 36911
667 20241205 090900 54338509700 89000 89000 89100 88700 44396
668 20241205 090800 50388530500 89100 89200 89300 89000 44345
669 20241205 090700 46435210500 89200 90400 90400 89100 85427
670 20241205 090600 38756818100 90300 90400 90500 90200 16391
671 20241205 090500 37275393900 90400 90600 90700 90300 30904
672 20241205 090400 34477539900 90700 90800 90800 90500 27301
673 20241205 090300 32002926800 90700 91600 91600 90700 47324
674 20241205 090200 27690941100 91400 91800 91900 91200 40043
675 20241205 090100 24023106300 91800 92800 92900 91700 99737
676 20241205 090000 14816732900 92600 92700 94200 92600 159631