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

720
251270/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,205800,5612453700,55200,55200,55200,55200,5831
20241205,205700,5612453700,55200,55200,55200,55200,0
20241205,205600,5612453700,55200,55200,55200,55200,0
20241205,205500,5612453700,55200,55200,55200,55200,0
20241205,205400,5612453700,55200,55200,55200,55200,0
20241205,205300,5612453700,55200,55200,55200,55200,0
20241205,205200,5612453700,55200,55200,55200,55200,0
20241205,205100,5612453700,55200,55200,55200,55200,0
20241205,205000,5612453700,55200,55200,55200,55200,0
20241205,204900,5612453700,55200,55200,55200,55200,0
20241205,204800,5612453700,55200,55200,55200,55200,0
20241205,204700,5612453700,55200,55200,55200,55200,0
20241205,204600,5612453700,55200,55200,55200,55200,0
20241205,204500,5612453700,55200,55200,55200,55200,0
20241205,204400,5612453700,55200,55200,55200,55200,0
20241205,204300,5612453700,55200,55200,55200,55200,0
20241205,204200,5612453700,55200,55200,55200,55200,0
20241205,204100,5612453700,55200,55200,55200,55200,0
20241205,204000,5612453700,55200,55200,55200,55200,0
20241205,203900,5612453700,55200,55200,55200,55200,0
20241205,203800,5612453700,55200,55200,55200,55200,0
20241205,203700,5612453700,55200,55200,55200,55200,0
20241205,203600,5612453700,55200,55200,55200,55200,0
20241205,203500,5612453700,55200,55200,55200,55200,0
20241205,203400,5612453700,55200,55200,55200,55200,0
20241205,203300,5612453700,55200,55200,55200,55200,0
20241205,203200,5612453700,55200,55200,55200,55200,0
20241205,203100,5612453700,55200,55200,55200,55200,0
20241205,203000,5612453700,55200,55200,55200,55200,0
20241205,202900,5612453700,55200,55200,55200,55200,0
20241205,202800,5612453700,55200,55200,55200,55200,5831
20241205,202700,5612453700,55200,55200,55200,55200,0
20241205,202600,5612453700,55200,55200,55200,55200,0
20241205,202500,5612453700,55200,55200,55200,55200,0
20241205,202400,5612453700,55200,55200,55200,55200,0
20241205,202300,5612453700,55200,55200,55200,55200,0
20241205,202200,5612453700,55200,55200,55200,55200,0
20241205,202100,5612453700,55200,55200,55200,55200,0
20241205,202000,5612453700,55200,55200,55200,55200,0
20241205,201900,5612453700,55200,55200,55200,55200,0
20241205,201800,5612453700,55200,55200,55200,55200,0
20241205,201700,5612453700,55200,55200,55200,55200,0
20241205,201600,5612453700,55200,55200,55200,55200,0
20241205,201500,5612453700,55200,55200,55200,55200,0
20241205,201400,5612453700,55200,55200,55200,55200,0
20241205,201300,5612453700,55200,55200,55200,55200,0
20241205,201200,5612453700,55200,55200,55200,55200,0
20241205,201100,5612453700,55200,55200,55200,55200,0
20241205,201000,5612453700,55200,55200,55200,55200,0
20241205,200900,5612453700,55200,55200,55200,55200,0
20241205,200800,5612453700,55200,55200,55200,55200,0
20241205,200700,5612453700,55200,55200,55200,55200,0
20241205,200600,5612453700,55200,55200,55200,55200,0
20241205,200500,5612453700,55200,55200,55200,55200,0
20241205,200400,5612453700,55200,55200,55200,55200,0
20241205,200300,5612453700,55200,55200,55200,55200,0
20241205,200200,5612453700,55200,55200,55200,55200,0
20241205,200100,5612453700,55200,55200,55200,55200,0
20241205,200000,5612453700,55200,55200,55200,55200,0
20241205,195900,5612453700,55200,55200,55200,55200,0
20241205,195800,5612453700,55200,55200,55200,55200,5831
20241205,195700,5612453700,55200,55200,55200,55200,0
20241205,195600,5612453700,55200,55200,55200,55200,0
20241205,195500,5612453700,55200,55200,55200,55200,0
20241205,195400,5612453700,55200,55200,55200,55200,0
20241205,195300,5612453700,55200,55200,55200,55200,0
20241205,195200,5612453700,55200,55200,55200,55200,0
20241205,195100,5612453700,55200,55200,55200,55200,0
20241205,195000,5612453700,55200,55200,55200,55200,0
20241205,194900,5612453700,55200,55200,55200,55200,0
20241205,194800,5612453700,55200,55200,55200,55200,0
20241205,194700,5612453700,55200,55200,55200,55200,0
20241205,194600,5612453700,55200,55200,55200,55200,0
20241205,194500,5612453700,55200,55200,55200,55200,0
20241205,194400,5612453700,55200,55200,55200,55200,0
20241205,194300,5612453700,55200,55200,55200,55200,0
20241205,194200,5612453700,55200,55200,55200,55200,0
20241205,194100,5612453700,55200,55200,55200,55200,0
20241205,194000,5612453700,55200,55200,55200,55200,0
20241205,193900,5612453700,55200,55200,55200,55200,0
20241205,193800,5612453700,55200,55200,55200,55200,0
20241205,193700,5612453700,55200,55200,55200,55200,0
20241205,193600,5612453700,55200,55200,55200,55200,0
20241205,193500,5612453700,55200,55200,55200,55200,0
20241205,193400,5612453700,55200,55200,55200,55200,0
20241205,193300,5612453700,55200,55200,55200,55200,0
20241205,193200,5612453700,55200,55200,55200,55200,0
20241205,193100,5612453700,55200,55200,55200,55200,0
20241205,193000,5612453700,55200,55200,55200,55200,0
20241205,192900,5612453700,55200,55200,55200,55200,0
20241205,192800,5612453700,55200,55200,55200,55200,5831
20241205,192700,5612453700,55200,55200,55200,55200,0
20241205,192600,5612453700,55200,55200,55200,55200,0
20241205,192500,5612453700,55200,55200,55200,55200,0
20241205,192400,5612453700,55200,55200,55200,55200,0
20241205,192300,5612453700,55200,55200,55200,55200,0
20241205,192200,5612453700,55200,55200,55200,55200,0
20241205,192100,5612453700,55200,55200,55200,55200,0
20241205,192000,5612453700,55200,55200,55200,55200,0
20241205,191900,5612453700,55200,55200,55200,55200,0
20241205,191800,5612453700,55200,55200,55200,55200,0
20241205,191700,5612453700,55200,55200,55200,55200,0
20241205,191600,5612453700,55200,55200,55200,55200,0
20241205,191500,5612453700,55200,55200,55200,55200,0
20241205,191400,5612453700,55200,55200,55200,55200,0
20241205,191300,5612453700,55200,55200,55200,55200,0
20241205,191200,5612453700,55200,55200,55200,55200,0
20241205,191100,5612453700,55200,55200,55200,55200,0
20241205,191000,5612453700,55200,55200,55200,55200,0
20241205,190900,5612453700,55200,55200,55200,55200,0
20241205,190800,5612453700,55200,55200,55200,55200,0
20241205,190700,5612453700,55200,55200,55200,55200,0
20241205,190600,5612453700,55200,55200,55200,55200,0
20241205,190500,5612453700,55200,55200,55200,55200,0
20241205,190400,5612453700,55200,55200,55200,55200,0
20241205,190300,5612453700,55200,55200,55200,55200,0
20241205,190200,5612453700,55200,55200,55200,55200,0
20241205,190100,5612453700,55200,55200,55200,55200,0
20241205,190000,5612453700,55200,55200,55200,55200,0
20241205,185900,5612453700,55200,55200,55200,55200,0
20241205,185800,5612453700,55200,55200,55200,55200,5831
20241205,185700,5612453700,55200,55200,55200,55200,0
20241205,185600,5612453700,55200,55200,55200,55200,0
20241205,185500,5612453700,55200,55200,55200,55200,0
20241205,185400,5612453700,55200,55200,55200,55200,0
20241205,185300,5612453700,55200,55200,55200,55200,0
20241205,185200,5612453700,55200,55200,55200,55200,0
20241205,185100,5612453700,55200,55200,55200,55200,0
20241205,185000,5612453700,55200,55200,55200,55200,0
20241205,184900,5612453700,55200,55200,55200,55200,0
20241205,184800,5612453700,55200,55200,55200,55200,0
20241205,184700,5612453700,55200,55200,55200,55200,0
20241205,184600,5612453700,55200,55200,55200,55200,0
20241205,184500,5612453700,55200,55200,55200,55200,0
20241205,184400,5612453700,55200,55200,55200,55200,0
20241205,184300,5612453700,55200,55200,55200,55200,0
20241205,184200,5612453700,55200,55200,55200,55200,0
20241205,184100,5612453700,55200,55200,55200,55200,0
20241205,184000,5612453700,55200,55200,55200,55200,0
20241205,183900,5612453700,55200,55200,55200,55200,0
20241205,183800,5612453700,55200,55200,55200,55200,0
20241205,183700,5612453700,55200,55200,55200,55200,0
20241205,183600,5612453700,55200,55200,55200,55200,0
20241205,183500,5612453700,55200,55200,55200,55200,0
20241205,183400,5612453700,55200,55200,55200,55200,0
20241205,183300,5612453700,55200,55200,55200,55200,0
20241205,183200,5612453700,55200,55200,55200,55200,0
20241205,183100,5612453700,55200,55200,55200,55200,0
20241205,183000,5612453700,55200,55200,55200,55200,0
20241205,182900,5612453700,55200,55200,55200,55200,0
20241205,182800,5612453700,55200,55200,55200,55200,5831
20241205,182700,5612453700,55200,55200,55200,55200,0
20241205,182600,5612453700,55200,55200,55200,55200,0
20241205,182500,5612453700,55200,55200,55200,55200,0
20241205,182400,5612453700,55200,55200,55200,55200,0
20241205,182300,5612453700,55200,55200,55200,55200,0
20241205,182200,5612453700,55200,55200,55200,55200,0
20241205,182100,5612453700,55200,55200,55200,55200,0
20241205,182000,5612453700,55200,55200,55200,55200,0
20241205,181900,5612453700,55200,55200,55200,55200,0
20241205,181800,5612453700,55200,55200,55200,55200,0
20241205,181700,5612453700,55200,55200,55200,55200,0
20241205,181600,5612453700,55200,55200,55200,55200,0
20241205,181500,5612453700,55200,55200,55200,55200,0
20241205,181400,5612453700,55200,55200,55200,55200,0
20241205,181300,5612453700,55200,55200,55200,55200,0
20241205,181200,5612453700,55200,55200,55200,55200,0
20241205,181100,5612453700,55200,55200,55200,55200,0
20241205,181000,5612453700,55200,55200,55200,55200,0
20241205,180900,5612453700,55200,55200,55200,55200,0
20241205,180800,5612453700,55200,55200,55200,55200,0
20241205,180700,5612453700,55200,55200,55200,55200,0
20241205,180600,5612453700,55200,55200,55200,55200,0
20241205,180500,5612453700,55200,55200,55200,55200,0
20241205,180400,5612453700,55200,55200,55200,55200,0
20241205,180300,5612453700,55200,55200,55200,55200,0
20241205,180200,5612453700,55200,55200,55200,55200,0
20241205,180100,5612453700,55200,55200,55200,55200,0
20241205,180000,5612453700,55200,55200,55200,55200,0
20241205,175900,5612453700,55200,55200,55200,55200,0
20241205,175800,5612453700,55200,55200,55200,55200,5831
20241205,175700,5612453700,55200,55200,55200,55200,0
20241205,175600,5612453700,55200,55200,55200,55200,0
20241205,175500,5612453700,55200,55200,55200,55200,0
20241205,175400,5612453700,55200,55200,55200,55200,0
20241205,175300,5612453700,55200,55200,55200,55200,0
20241205,175200,5612453700,55200,55200,55200,55200,0
20241205,175100,5612453700,55200,55200,55200,55200,0
20241205,175000,5612453700,55200,55200,55200,55200,0
20241205,174900,5612453700,55200,55200,55200,55200,0
20241205,174800,5612453700,55200,55200,55200,55200,0
20241205,174700,5612453700,55200,55200,55200,55200,0
20241205,174600,5612453700,55200,55200,55200,55200,0
20241205,174500,5612453700,55200,55200,55200,55200,0
20241205,174400,5612453700,55200,55200,55200,55200,0
20241205,174300,5612453700,55200,55200,55200,55200,0
20241205,174200,5612453700,55200,55200,55200,55200,0
20241205,174100,5612453700,55200,55200,55200,55200,0
20241205,174000,5612453700,55200,55200,55200,55200,0
20241205,173900,5612453700,55200,55200,55200,55200,0
20241205,173800,5612453700,55200,55200,55200,55200,0
20241205,173700,5612453700,55200,55200,55200,55200,0
20241205,173600,5612453700,55200,55200,55200,55200,0
20241205,173500,5612453700,55200,55200,55200,55200,0
20241205,173400,5612453700,55200,55200,55200,55200,0
20241205,173300,5612453700,55200,55200,55200,55200,0
20241205,173200,5612453700,55200,55200,55200,55200,0
20241205,173100,5612453700,55200,55200,55200,55200,0
20241205,173000,5612453700,55200,55200,55200,55200,0
20241205,172900,5612453700,55200,55200,55200,55200,0
20241205,172800,5612453700,55200,55200,55200,55200,5831
20241205,172700,5612453700,55200,55200,55200,55200,0
20241205,172600,5612453700,55200,55200,55200,55200,0
20241205,172500,5612453700,55200,55200,55200,55200,0
20241205,172400,5612453700,55200,55200,55200,55200,0
20241205,172300,5612453700,55200,55200,55200,55200,0
20241205,172200,5612453700,55200,55200,55200,55200,0
20241205,172100,5612453700,55200,55200,55200,55200,0
20241205,172000,5612453700,55200,55200,55200,55200,0
20241205,171900,5612453700,55200,55200,55200,55200,0
20241205,171800,5612453700,55200,55200,55200,55200,0
20241205,171700,5612453700,55200,55200,55200,55200,0
20241205,171600,5612453700,55200,55200,55200,55200,0
20241205,171500,5612453700,55200,55200,55200,55200,0
20241205,171400,5612453700,55200,55200,55200,55200,0
20241205,171300,5612453700,55200,55200,55200,55200,0
20241205,171200,5612453700,55200,55200,55200,55200,0
20241205,171100,5612453700,55200,55200,55200,55200,0
20241205,171000,5612453700,55200,55200,55200,55200,0
20241205,170900,5612453700,55200,55200,55200,55200,0
20241205,170800,5612453700,55200,55200,55200,55200,0
20241205,170700,5612453700,55200,55200,55200,55200,0
20241205,170600,5612453700,55200,55200,55200,55200,0
20241205,170500,5612453700,55200,55200,55200,55200,0
20241205,170400,5612453700,55200,55200,55200,55200,0
20241205,170300,5612453700,55200,55200,55200,55200,0
20241205,170200,5612453700,55200,55200,55200,55200,0
20241205,170100,5612453700,55200,55200,55200,55200,0
20241205,170000,5612453700,55200,55200,55200,55200,0
20241205,165900,5612453700,55200,55200,55200,55200,0
20241205,165800,5612453700,55200,55200,55200,55200,5831
20241205,165700,5612453700,55200,55200,55200,55200,0
20241205,165600,5612453700,55200,55200,55200,55200,0
20241205,165500,5612453700,55200,55200,55200,55200,0
20241205,165400,5612453700,55200,55200,55200,55200,0
20241205,165300,5612453700,55200,55200,55200,55200,0
20241205,165200,5612453700,55200,55200,55200,55200,0
20241205,165100,5612453700,55200,55200,55200,55200,0
20241205,165000,5612453700,55200,55200,55200,55200,0
20241205,164900,5612453700,55200,55200,55200,55200,0
20241205,164800,5612453700,55200,55200,55200,55200,0
20241205,164700,5612453700,55200,55200,55200,55200,0
20241205,164600,5612453700,55200,55200,55200,55200,0
20241205,164500,5612453700,55200,55200,55200,55200,0
20241205,164400,5612453700,55200,55200,55200,55200,0
20241205,164300,5612453700,55200,55200,55200,55200,0
20241205,164200,5612453700,55200,55200,55200,55200,0
20241205,164100,5612453700,55200,55200,55200,55200,0
20241205,164000,5612453700,55200,55200,55200,55200,0
20241205,163900,5612453700,55200,55200,55200,55200,0
20241205,163800,5612453700,55200,55200,55200,55200,0
20241205,163700,5612453700,55200,55200,55200,55200,0
20241205,163600,5612453700,55200,55200,55200,55200,0
20241205,163500,5612453700,55200,55200,55200,55200,0
20241205,163400,5612453700,55200,55200,55200,55200,0
20241205,163300,5612453700,55200,55200,55200,55200,0
20241205,163200,5612453700,55200,55200,55200,55200,0
20241205,163100,5612453700,55200,55200,55200,55200,0
20241205,163000,5612453700,55200,55200,55200,55200,0
20241205,162900,5612453700,55200,55200,55200,55200,0
20241205,162800,5612453700,55200,55200,55200,55200,5831
20241205,162700,5612453700,55200,55200,55200,55200,0
20241205,162600,5612453700,55200,55200,55200,55200,0
20241205,162500,5612453700,55200,55200,55200,55200,0
20241205,162400,5612453700,55200,55200,55200,55200,0
20241205,162300,5612453700,55200,55200,55200,55200,0
20241205,162200,5612453700,55200,55200,55200,55200,0
20241205,162100,5612453700,55200,55200,55200,55200,0
20241205,162000,5612453700,55200,55200,55200,55200,0
20241205,161900,5612453700,55200,55200,55200,55200,0
20241205,161800,5612453700,55200,55200,55200,55200,0
20241205,161700,5612453700,55200,55200,55200,55200,0
20241205,161600,5612453700,55200,55200,55200,55200,0
20241205,161500,5612453700,55200,55200,55200,55200,0
20241205,161400,5612453700,55200,55200,55200,55200,0
20241205,161300,5612453700,55200,55200,55200,55200,0
20241205,161200,5612453700,55200,55200,55200,55200,0
20241205,161100,5612453700,55200,55200,55200,55200,0
20241205,161000,5612453700,55200,55200,55200,55200,0
20241205,160900,5612453700,55200,55200,55200,55200,0
20241205,160800,5612453700,55200,55200,55200,55200,0
20241205,160700,5612453700,55200,55200,55200,55200,0
20241205,160600,5612453700,55200,55200,55200,55200,0
20241205,160500,5612453700,55200,55200,55200,55200,0
20241205,160400,5612453700,55200,55200,55200,55200,0
20241205,160300,5612453700,55200,55200,55200,55200,0
20241205,160200,5612453700,55200,55200,55200,55200,0
20241205,160100,5612453700,55200,55200,55200,55200,0
20241205,160000,5612453700,55200,55200,55200,55200,0
20241205,155900,5612453700,55200,55200,55200,55200,0
20241205,155800,5612453700,55200,55200,55200,55200,5831
20241205,155700,5612453700,55200,55200,55200,55200,0
20241205,155600,5612453700,55200,55200,55200,55200,0
20241205,155500,5612453700,55200,55200,55200,55200,0
20241205,155400,5612453700,55200,55200,55200,55200,0
20241205,155300,5612453700,55200,55200,55200,55200,0
20241205,155200,5612453700,55200,55200,55200,55200,0
20241205,155100,5612453700,55200,55200,55200,55200,0
20241205,155000,5612453700,55200,55200,55200,55200,0
20241205,154900,5612453700,55200,55200,55200,55200,0
20241205,154800,5612453700,55200,55200,55200,55200,0
20241205,154700,5612453700,55200,55200,55200,55200,0
20241205,154600,5612453700,55200,55200,55200,55200,0
20241205,154500,5612453700,55200,55200,55200,55200,0
20241205,154400,5612453700,55200,55200,55200,55200,0
20241205,154300,5612453700,55200,55200,55200,55200,0
20241205,154200,5612453700,55200,55200,55200,55200,0
20241205,154100,5612453700,55200,55200,55200,55200,0
20241205,154000,5612453700,55200,55200,55200,55200,0
20241205,153900,5612453700,55200,55200,55200,55200,0
20241205,153800,5612453700,55200,55200,55200,55200,0
20241205,153700,5612453700,55200,55200,55200,55200,0
20241205,153600,5612453700,55200,55200,55200,55200,0
20241205,153500,5612453700,55200,55200,55200,55200,0
20241205,153400,5612453700,55200,55200,55200,55200,0
20241205,153300,5612453700,55200,55200,55200,55200,0
20241205,153200,5612453700,55200,55200,55200,55200,0
20241205,153100,5612453700,55200,55200,55200,55200,0
20241205,153000,5612453700,55200,55200,55200,55200,5831
20241205,152900,5290582500,55200,55200,55200,55200,0
20241205,152800,5290582500,55200,55200,55200,55200,0
20241205,152700,5290582500,55200,55200,55200,55200,0
20241205,152600,5290582500,55200,55200,55200,55200,0
20241205,152500,5290582500,55200,55200,55200,55200,0
20241205,152400,5290582500,55200,55200,55200,55200,0
20241205,152300,5290582500,55200,55200,55200,55200,0
20241205,152200,5290582500,55200,55200,55200,55200,0
20241205,152100,5290582500,55200,55200,55200,55200,0
20241205,152000,5290582500,55200,55200,55200,55200,0
20241205,151900,5290582500,55200,55300,55300,55100,68
20241205,151800,5286829200,55100,55100,55300,55100,723
20241205,151700,5246971300,55200,55100,55300,55100,245
20241205,151600,5233464700,55100,55200,55300,55100,102
20241205,151500,5227827400,55300,54900,55400,54900,593
20241205,151400,5195089000,54900,55300,55300,54900,205
20241205,151300,5183788000,55300,55300,55300,55200,51
20241205,151200,5180972600,55000,55300,55300,55000,72
20241205,151100,5176997000,55300,55300,55300,55000,88
20241205,151000,5172136600,55000,55300,55300,54900,74
20241205,150900,5168053100,55300,54900,55300,54800,403
20241205,150800,5145818700,54900,55000,55300,54900,132
20241205,150700,5138541700,55000,55000,55100,54900,359
20241205,150600,5118801800,55100,55100,55100,55000,79
20241205,150500,5114451200,55000,55100,55100,55000,73
20241205,150400,5110429100,55100,55200,55200,55100,123
20241205,150300,5103644300,55300,55200,55300,55200,37
20241205,150200,5101601800,55200,55200,55200,55100,168
20241205,150100,5092339700,55100,55200,55300,55100,221
20241205,150000,5080135100,55200,55200,55200,55100,723
20241205,145900,5040236300,55100,55200,55200,55100,6
20241205,145800,5039905600,55200,55200,55200,55100,204
20241205,145700,5028650100,55200,55200,55200,55100,61
20241205,145600,5025283600,55100,55100,55200,55100,132
20241205,145500,5018002500,55200,55100,55200,55100,62
20241205,145400,5014580900,55200,55100,55300,55100,121
20241205,145300,5007902800,55200,55200,55200,55100,96
20241205,145200,5002607100,55100,55200,55200,55100,145
20241205,145100,4994608400,55300,55100,55300,55100,487
20241205,145000,4967752800,55100,55000,55100,55000,163
20241205,144900,4958782700,55000,55100,55100,55000,116
20241205,144800,4952396400,55100,55000,55100,55000,95
20241205,144700,4947162000,55100,55100,55200,55100,213
20241205,144600,4935420700,55100,55200,55300,55100,491
20241205,144500,4908312700,55200,55300,55300,55200,114
20241205,144400,4902008600,55300,55300,55300,55300,8
20241205,144300,4901566200,55300,55400,55400,55200,102
20241205,144200,4895924000,55500,55400,55500,55300,300
20241205,144100,4879315100,55400,55400,55500,55400,60
20241205,144000,4875986000,55300,55200,55500,55200,153
20241205,143900,4867513900,55300,55500,55500,55300,238
20241205,143800,4854342000,55400,55500,55500,55400,51
20241205,143700,4851511600,55400,55400,55400,55400,44
20241205,143600,4849074000,55300,55400,55400,55300,56
20241205,143500,4845971700,55400,55400,55400,55400,42
20241205,143400,4843644900,55400,55400,55500,55400,84
20241205,143300,4838986300,55400,55400,55500,55400,60
20241205,143200,4835658100,55300,55400,55500,55300,474
20241205,143100,4809399400,55400,55500,55500,55400,92
20241205,143000,4804297400,55500,55400,55500,55400,67
20241205,142900,4800580400,55500,55500,55500,55400,83
20241205,142800,4795974000,55400,55400,55400,55400,8
20241205,142700,4795530800,55500,55400,55600,55400,148
20241205,142600,4787320400,55400,55500,55600,55400,71
20241205,142500,4783375000,55400,55500,55600,55400,92
20241205,142400,4778267100,55600,55500,55600,55500,192
20241205,142300,4767605100,55500,55500,55600,55500,142
20241205,142200,4759723100,55500,55600,55600,55500,567
20241205,142100,4728245300,55600,55600,55600,55500,54
20241205,142000,4725243000,55600,55600,55600,55600,69
20241205,141900,4721406600,55600,55500,55600,55500,44
20241205,141800,4718960300,55600,55600,55600,55600,68
20241205,141700,4715179500,55600,55600,55600,55500,97
20241205,141600,4709787500,55500,55500,55600,55500,83
20241205,141500,4705174000,55500,55500,55600,55500,64
20241205,141400,4701616600,55600,55500,55600,55500,135
20241205,141300,4694119100,55600,55600,55600,55600,51
20241205,141200,4691283500,55500,55500,55600,55500,28
20241205,141100,4689728400,55600,55600,55600,55500,100
20241205,141000,4684168500,55600,55600,55600,55500,69
20241205,140900,4680333900,55500,55500,55600,55500,55
20241205,140800,4677276400,55600,55600,55700,55500,284
20241205,140700,4661486000,55600,55600,55700,55600,69
20241205,140600,4657644600,55600,55700,55700,55600,60
20241205,140500,4654303000,55700,55700,55700,55600,76
20241205,140400,4650072000,55600,55700,55700,55600,136
20241205,140300,4642497300,55900,55700,55900,55700,62
20241205,140200,4639033900,55700,55700,55800,55700,62
20241205,140100,4635575500,55700,55800,55800,55700,79
20241205,140000,4631167400,55800,55700,55800,55700,66
20241205,135900,4627485400,55700,55700,55800,55700,382
20241205,135800,4606190400,55700,55800,55800,55600,84
20241205,135700,4601507200,55700,55800,55800,55700,84
20241205,135600,4596823300,55800,55800,55800,55800,2
20241205,135500,4596711700,55900,55800,55900,55700,251
20241205,135400,4582707700,55900,55900,55900,55900,51
20241205,135300,4579856800,55800,55800,55900,55800,162
20241205,135200,4570812200,55800,55800,55800,55800,186
20241205,135100,4560433400,55800,55700,55800,55700,53
20241205,135000,4557476300,55700,55700,55800,55500,259
20241205,134900,4543050600,55700,55700,55700,55600,139
20241205,134800,4535308800,55600,55600,55600,55600,6
20241205,134700,4534975200,55600,55600,55700,55600,85
20241205,134600,4530244200,55700,55600,55700,55600,61
20241205,134500,4526847600,55600,55600,55600,55500,56
20241205,134400,4523734800,55600,55500,55600,55500,189
20241205,134300,4513230300,55600,55600,55600,55600,123
20241205,134200,4506391500,55700,55600,55700,55500,390
20241205,134100,4484719500,55600,55600,55600,55600,69
20241205,134000,4480883100,55600,55600,55600,55600,592
20241205,133900,4447967900,55600,55600,55600,55600,50
20241205,133800,4445187900,55600,55500,55600,55500,88
20241205,133700,4440298900,55600,55500,55600,55500,62
20241205,133600,4436852900,55300,55400,55500,55300,119
20241205,133500,4430251300,55400,55500,55500,55400,305
20241205,133400,4413349300,55300,55500,55500,55300,51
20241205,133300,4410519000,55500,55400,55500,55400,72
20241205,133200,4406530100,55300,55300,55300,55300,9
20241205,133100,4406032400,55400,55300,55400,55300,64
20241205,133000,4402488200,55400,55300,55400,55300,61
20241205,132900,4399109800,55300,55200,55300,55200,138
20241205,132800,4391486300,55300,55200,55300,55200,51
20241205,132700,4388666100,55300,55400,55400,55300,57
20241205,132600,4385509000,55300,55400,55400,55100,809
20241205,132500,4340829400,55300,55400,55400,55300,68
20241205,132400,4337063800,55400,55400,55400,55400,0
20241205,132300,4337063800,55400,55300,55400,55300,77
20241205,132200,4332800700,55300,55200,55400,55200,792
20241205,132100,4289052500,55200,55100,55200,55100,150
20241205,132000,4280782500,55000,55000,55100,55000,68
20241205,131900,4277037500,55000,55000,55100,55000,107
20241205,131800,4271147500,55000,55000,55000,55000,227
20241205,131700,4258662500,54900,55000,55000,54900,10
20241205,131600,4258113400,55000,55000,55000,55000,173
20241205,131500,4248598400,55100,55000,55100,55000,59
20241205,131400,4245348400,55100,55000,55100,55000,52
20241205,131300,4242483400,55100,55000,55100,55000,74
20241205,131200,4238408400,55000,55000,55000,54900,72
20241205,131100,4234448500,55000,55100,55100,55000,60
20241205,131000,4231143500,55100,54900,55200,54900,604
20241205,130900,4197892300,55100,55100,55100,55100,0
20241205,130800,4197892300,55100,54900,55100,54800,665
20241205,130700,4161364500,54800,54800,54900,54800,62
20241205,130600,4157961900,54800,54600,54800,54600,468
20241205,130500,4132322200,54700,54600,54700,54600,288
20241205,130400,4116577400,54700,54600,54700,54600,60
20241205,130300,4113296400,54600,54700,54700,54600,172
20241205,130200,4103900200,54600,54700,54700,54600,138
20241205,130100,4096360400,54600,54600,54700,54600,22
20241205,130000,4095159100,54600,54500,54600,54500,162
20241205,125900,4086327400,54600,54600,54600,54600,54
20241205,125800,4083379000,54600,54500,54600,54400,177
20241205,125700,4073727600,54500,54500,54600,54500,108
20241205,125600,4067836500,54500,54600,54600,54500,61
20241205,125500,4064506000,54500,54500,54600,54500,131
20241205,125400,4057360000,54700,54600,54700,54600,150
20241205,125300,4049165700,54600,54600,54600,54500,94
20241205,125200,4044038900,54600,54500,54600,54500,87
20241205,125100,4039294800,54700,54500,54700,54500,51
20241205,125000,4036505300,54700,54600,54700,54500,113
20241205,124900,4030335300,54700,54700,54700,54600,76
20241205,124800,4026178200,54700,54600,54700,54600,96
20241205,124700,4020931500,54700,54600,54700,54600,100
20241205,124600,4015462700,54600,54800,54800,54500,135
20241205,124500,4008078200,54700,54700,54700,54700,10
20241205,124400,4007531200,54800,54700,54800,54700,94
20241205,124300,4002384400,54800,54700,54800,54600,646
20241205,124200,3967093100,54700,54600,54800,54600,178
20241205,124100,3957359900,54800,54700,54800,54700,117
20241205,124000,3950953300,54700,54800,54800,54700,65
20241205,123900,3947392800,54700,54800,54800,54700,97
20241205,123800,3942081700,54800,54800,54800,54800,60
20241205,123700,3938793700,54700,54700,54700,54700,59
20241205,123600,3935566400,54800,54600,54800,54600,234
20241205,123500,3922771200,54700,54600,54700,54600,90
20241205,123400,3917852200,54600,54600,54700,54500,113
20241205,123300,3911688900,54600,54500,54600,54500,83
20241205,123200,3907161300,54600,54500,54700,54500,78
20241205,123100,3902899100,54500,54500,54600,54500,119
20241205,123000,3896408400,54600,54500,54700,54400,110
20241205,122900,3890401700,54500,54500,54600,54500,184
20241205,122800,3880370100,54600,54600,54600,54500,97
20241205,122700,3875077800,54700,54600,54700,54500,119
20241205,122600,3868580200,54600,54500,54600,54500,95
20241205,122500,3863396900,54700,54500,54700,54500,202
20241205,122400,3852370800,54700,54500,54700,54500,149
20241205,122300,3844244900,54500,54500,54600,54500,66
20241205,122200,3840642800,54500,54600,54600,54500,78
20241205,122100,3836386800,54600,54600,54600,54600,12
20241205,122000,3835731600,54600,54600,54600,54500,135
20241205,121900,3828367900,54600,54500,54600,54500,177
20241205,121800,3818706800,54500,54500,54600,54500,167
20241205,121700,3809598900,54500,54500,54600,54500,113
20241205,121600,3803435100,54600,54600,54600,54500,77
20241205,121500,3799231500,54600,54600,54700,54600,254
20241205,121400,3785358100,54700,54700,54700,54600,59
20241205,121300,3782131500,54600,54600,54600,54600,332
20241205,121200,3764004300,54700,54700,54700,54700,50
20241205,121100,3761269300,54600,54700,54700,54600,119
20241205,121000,3754766600,54600,54600,54600,54600,101
20241205,120900,3749252000,54700,54600,54700,54600,97
20241205,120800,3743950500,54700,54700,54700,54700,50
20241205,120700,3741215500,54600,54700,54700,54600,81
20241205,120600,3736787600,54600,54700,54700,54600,105
20241205,120500,3731049600,54600,54600,54600,54600,65
20241205,120400,3727500600,54700,54500,54700,54500,212
20241205,120300,3715936200,54600,54700,54700,54500,223
20241205,120200,3703749200,54800,54600,54800,54600,286
20241205,120100,3688106800,54600,54600,54600,54500,80
20241205,120000,3683740500,54600,54600,54700,54600,225
20241205,115900,3671443600,54800,54600,54800,54600,310
20241205,115800,3654508400,54600,54700,54700,54600,168
20241205,115700,3645330600,54700,54700,54700,54700,100
20241205,115600,3639860600,54700,54500,54700,54400,113
20241205,115500,3633690000,54500,54600,54700,54500,118
20241205,115400,3627247800,54600,54700,54700,54600,116
20241205,115300,3620909100,54600,54600,54700,54600,224
20241205,115200,3608673700,54600,54600,54700,54600,56
20241205,115100,3605611100,54600,54600,54600,54500,149
20241205,115000,3597480000,54500,54700,54700,54500,148
20241205,114900,3589403900,54500,54600,54700,54400,292
20241205,114800,3573477600,54600,54500,54600,54500,75
20241205,114700,3569385100,54500,54400,54600,54400,181
20241205,114600,3559516300,54400,54600,54600,54400,463
20241205,114500,3534284900,54600,54500,54600,54500,203
20241205,114400,3523212200,54500,54400,54600,54300,134
20241205,114300,3515906400,54300,54500,54500,54300,294
20241205,114200,3499894400,54500,54600,54600,54300,163
20241205,114100,3491012400,54500,54600,54600,54500,131
20241205,114000,3483872800,54600,54600,54700,54500,588
20241205,113900,3451774500,54500,54300,54600,54300,156
20241205,113800,3443279900,54200,54300,54400,54200,220
20241205,113700,3431332200,54200,54300,54500,54200,446
20241205,113600,3407108300,54600,54200,54600,54200,970
20241205,113500,3354423300,54100,54200,54200,54100,188
20241205,113400,3344242300,54100,54100,54200,54100,233
20241205,113300,3331621000,54200,54200,54200,54100,173
20241205,113200,3322252200,54200,54000,54200,54000,1407
20241205,113100,3246124900,54000,54100,54100,54000,66
20241205,113000,3242555800,54100,54000,54100,54000,184
20241205,112900,3232610500,54000,54000,54100,54000,118
20241205,112800,3226233500,54000,53900,54000,53900,769
20241205,112700,3184735300,53900,53900,54000,53900,154
20241205,112600,3176429700,53900,53900,53900,53800,351
20241205,112500,3157512700,53900,53800,53900,53800,160
20241205,112400,3148899600,53800,53800,53900,53800,139
20241205,112300,3141416400,53800,53800,53900,53800,151
20241205,112200,3133287400,53800,53800,53900,53800,192
20241205,112100,3122952800,53900,53700,54000,53700,853
20241205,112000,3076985900,53800,53800,53900,53700,251
20241205,111900,3063476800,53800,53800,53900,53800,233
20241205,111800,3050936400,53800,53800,53800,53800,246
20241205,111700,3037701600,53800,53900,54000,53800,1138
20241205,111600,2976376000,53900,53900,54000,53900,184
20241205,111500,2966451300,53900,54000,54100,53900,390
20241205,111400,2945387400,54000,54000,54100,54000,164
20241205,111300,2936526300,54100,54100,54100,54000,223
20241205,111200,2924474500,54000,54000,54100,54000,74
20241205,111100,2920473500,54100,54100,54200,54100,150
20241205,111000,2912353100,54100,54100,54100,54100,34
20241205,110900,2910513700,54100,54100,54100,54000,291
20241205,110800,2894771600,54100,54000,54100,54000,253
20241205,110700,2881106600,53900,54100,54100,53900,1467
20241205,110600,2801945700,54200,54100,54200,54100,219
20241205,110500,2790092300,54100,54100,54200,54100,119
20241205,110400,2783649300,54000,54100,54200,54000,128
20241205,110300,2776729700,54100,54100,54100,54000,169
20241205,110200,2767587900,54000,54100,54100,54000,344
20241205,110100,2748983900,54000,54100,54100,54000,213
20241205,110000,2737475800,54000,54000,54100,54000,486
20241205,105900,2711225300,54000,54100,54100,54000,148
20241205,105800,2703223000,54100,54000,54200,54000,114
20241205,105700,2697054700,54000,54000,54100,54000,87
20241205,105600,2692351700,54100,54000,54200,54000,161
20241205,105500,2683640000,54000,54000,54200,54000,462
20241205,105400,2658611900,54100,54000,54100,54000,230
20241205,105300,2646174400,54000,54200,54200,54000,770
20241205,105200,2604533400,54200,54300,54300,54100,456
20241205,105100,2579822600,54400,54300,54400,54300,128
20241205,105000,2572867100,54300,54300,54400,54300,146
20241205,104900,2564933300,54300,54300,54400,54300,179
20241205,104800,2555208600,54300,54300,54500,54300,162
20241205,104700,2546402000,54400,54300,54500,54300,144
20241205,104600,2538568800,54300,54400,54500,54300,69
20241205,104500,2534819700,54400,54400,54400,54300,92
20241205,104400,2529820900,54400,54400,54400,54300,122
20241205,104300,2523186000,54400,54400,54500,54400,146
20241205,104200,2515238600,54400,54400,54500,54300,80
20241205,104100,2510882600,54400,54400,54400,54300,264
20241205,104000,2496531600,54400,54400,54500,54400,153
20241205,103900,2488203400,54400,54600,54700,54400,518
20241205,103800,2459970600,54600,54600,54600,54600,257
20241205,103700,2445938400,54800,54600,54800,54400,467
20241205,103600,2420397300,54600,54400,54600,54400,187
20241205,103500,2410193500,54600,54700,54700,54600,145
20241205,103400,2402270400,54600,54600,54700,54600,116
20241205,103300,2395931300,54600,54600,54700,54500,168
20241205,103200,2386756800,54500,54600,54800,54400,322
20241205,103100,2369203800,54600,54700,54700,54400,287
20241205,103000,2353533800,54700,54600,54700,54500,149
20241205,102900,2345394500,54500,54600,54600,54500,71
20241205,102800,2341523000,54400,54500,54700,54400,262
20241205,102700,2327226700,54500,54200,54700,54200,79
20241205,102600,2322911700,54200,54600,54700,54200,245
20241205,102500,2309562000,54600,54700,54700,54400,434
20241205,102400,2285931600,54500,54700,54700,54400,147
20241205,102300,2277908500,54400,54500,54700,54200,226
20241205,102200,2265583200,54500,54100,54600,54000,947
20241205,102100,2214295400,54300,54000,54300,54000,679
20241205,102000,2177573600,54000,54100,54100,54000,334
20241205,101900,2159516100,54100,54000,54100,54000,990
20241205,101800,2106009000,54100,54300,54300,54000,2290
20241205,101700,1982082300,54500,54300,54500,54300,145
20241205,101600,1974190200,54300,54400,54700,54300,644
20241205,101500,1939120600,54400,54600,54800,54400,362
20241205,101400,1919346800,54500,54600,54600,54500,138
20241205,101300,1911815300,54800,54700,54800,54500,302
20241205,101200,1895296200,54800,54500,54800,54400,323
20241205,101100,1877635700,54400,54700,54800,54400,774
20241205,101000,1835412700,55100,54900,55100,54700,303
20241205,100900,1818739000,54700,54900,55000,54700,271
20241205,100800,1803842700,54500,55000,55000,54500,466
20241205,100700,1778302500,54700,54600,55100,54600,291
20241205,100600,1762294900,55100,54600,55100,54500,428
20241205,100500,1738802000,54500,54500,54900,54500,182
20241205,100400,1728824000,55000,54500,55000,54400,629
20241205,100300,1694475300,54600,55200,55300,54600,1050
20241205,100200,1636985700,54700,54800,55300,54700,424
20241205,100100,1613722900,55200,54700,55200,54700,514
20241205,100000,1585511800,54900,54700,55200,54600,825
20241205,095900,1540318100,54700,54600,54700,54600,131
20241205,095800,1533154500,54800,54700,55200,54600,505
20241205,095700,1505478100,54600,54900,55500,54600,790
20241205,095600,1462075300,54900,55000,55600,54900,652
20241205,095500,1426184800,55000,55000,55600,55000,396
20241205,095400,1404346200,55000,55200,55800,55000,850
20241205,095300,1357416600,55100,55100,55300,55000,515
20241205,095200,1329019300,55200,55200,55600,55200,388
20241205,095100,1307523600,55100,55400,55600,55100,409
20241205,095000,1284873100,55100,55400,55500,55100,215
20241205,094900,1272975500,55500,55000,55500,55000,306
20241205,094800,1256058000,55200,55200,55300,55100,390
20241205,094700,1234533900,55200,55100,55200,55100,258
20241205,094600,1220316100,55100,55000,55100,55000,293
20241205,094500,1204183100,55000,55000,55100,54800,144
20241205,094400,1196263800,55000,55000,55100,54700,155
20241205,094300,1187733700,55000,54800,55000,54600,497
20241205,094200,1160427100,54900,54700,54900,54600,1491
20241205,094100,1078875100,54800,54800,54800,54700,98
20241205,094000,1073507900,54700,54800,54800,54700,106
20241205,093900,1067702300,54800,54700,54800,54600,929
20241205,093800,1016878500,54700,54700,54800,54600,344
20241205,093700,998060400,54700,54600,54700,54500,405
20241205,093600,975934100,54600,54700,54700,54600,128
20241205,093500,968937100,54700,54600,54700,54600,209
20241205,093400,957518700,54600,54500,54600,54500,148
20241205,093300,949452400,54500,54500,54600,54500,178
20241205,093200,939746300,54600,54600,54600,54500,243
20241205,093100,926479700,54700,54700,54800,54500,296
20241205,093000,910307200,54600,54600,54700,54600,116
20241205,092900,903973400,54600,54700,54700,54600,48
20241205,092800,901350500,54600,54600,54700,54600,82
20241205,092700,896872800,54600,54900,54900,54500,2992
20241205,092600,733141100,54900,55000,55000,54900,42
20241205,092500,730831600,55000,55000,55200,55000,126
20241205,092400,723901100,55300,55000,55300,55000,7
20241205,092300,723515800,55000,55200,55200,55000,230
20241205,092200,710842100,55200,55200,55200,54900,357
20241205,092100,691195700,55200,54900,55200,54900,766
20241205,092000,649084000,55000,55000,55000,55000,488
20241205,091900,622244000,55000,55100,55100,55000,147
20241205,091800,614157700,55000,55100,55100,55000,179
20241205,091700,604299800,55100,55100,55100,55000,184
20241205,091600,594174600,55100,55100,55100,55000,178
20241205,091500,584367100,55100,55200,55200,55100,26
20241205,091400,582934400,55200,55000,55200,55000,35
20241205,091300,581004800,55000,55100,55100,55000,249
20241205,091200,567285500,55100,55100,55100,55100,47
20241205,091100,564695800,55100,55100,55200,55100,38
20241205,091000,562601300,55200,55200,55200,55000,134
20241205,090900,555219500,55100,55200,55200,55100,71
20241205,090800,551304600,55100,54900,55100,54900,757
20241205,090700,509657800,54900,55000,55100,54900,295
20241205,090600,493453800,54900,55200,55300,54900,1615
20241205,090500,404529200,55200,55400,55500,55200,747
20241205,090400,363229400,55400,55500,55500,55400,362
20241205,090300,343169900,55300,55400,55500,55300,1368
20241205,090200,267305200,55300,55700,55700,55300,2495
20241205,090100,128748200,55700,56200,56200,55700,903
20241205,090000,78230800,56200,56500,56800,56200,1386
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 205800 5612453700 55200 55200 55200 55200 5831
3 20241205 205700 5612453700 55200 55200 55200 55200 0
4 20241205 205600 5612453700 55200 55200 55200 55200 0
5 20241205 205500 5612453700 55200 55200 55200 55200 0
6 20241205 205400 5612453700 55200 55200 55200 55200 0
7 20241205 205300 5612453700 55200 55200 55200 55200 0
8 20241205 205200 5612453700 55200 55200 55200 55200 0
9 20241205 205100 5612453700 55200 55200 55200 55200 0
10 20241205 205000 5612453700 55200 55200 55200 55200 0
11 20241205 204900 5612453700 55200 55200 55200 55200 0
12 20241205 204800 5612453700 55200 55200 55200 55200 0
13 20241205 204700 5612453700 55200 55200 55200 55200 0
14 20241205 204600 5612453700 55200 55200 55200 55200 0
15 20241205 204500 5612453700 55200 55200 55200 55200 0
16 20241205 204400 5612453700 55200 55200 55200 55200 0
17 20241205 204300 5612453700 55200 55200 55200 55200 0
18 20241205 204200 5612453700 55200 55200 55200 55200 0
19 20241205 204100 5612453700 55200 55200 55200 55200 0
20 20241205 204000 5612453700 55200 55200 55200 55200 0
21 20241205 203900 5612453700 55200 55200 55200 55200 0
22 20241205 203800 5612453700 55200 55200 55200 55200 0
23 20241205 203700 5612453700 55200 55200 55200 55200 0
24 20241205 203600 5612453700 55200 55200 55200 55200 0
25 20241205 203500 5612453700 55200 55200 55200 55200 0
26 20241205 203400 5612453700 55200 55200 55200 55200 0
27 20241205 203300 5612453700 55200 55200 55200 55200 0
28 20241205 203200 5612453700 55200 55200 55200 55200 0
29 20241205 203100 5612453700 55200 55200 55200 55200 0
30 20241205 203000 5612453700 55200 55200 55200 55200 0
31 20241205 202900 5612453700 55200 55200 55200 55200 0
32 20241205 202800 5612453700 55200 55200 55200 55200 5831
33 20241205 202700 5612453700 55200 55200 55200 55200 0
34 20241205 202600 5612453700 55200 55200 55200 55200 0
35 20241205 202500 5612453700 55200 55200 55200 55200 0
36 20241205 202400 5612453700 55200 55200 55200 55200 0
37 20241205 202300 5612453700 55200 55200 55200 55200 0
38 20241205 202200 5612453700 55200 55200 55200 55200 0
39 20241205 202100 5612453700 55200 55200 55200 55200 0
40 20241205 202000 5612453700 55200 55200 55200 55200 0
41 20241205 201900 5612453700 55200 55200 55200 55200 0
42 20241205 201800 5612453700 55200 55200 55200 55200 0
43 20241205 201700 5612453700 55200 55200 55200 55200 0
44 20241205 201600 5612453700 55200 55200 55200 55200 0
45 20241205 201500 5612453700 55200 55200 55200 55200 0
46 20241205 201400 5612453700 55200 55200 55200 55200 0
47 20241205 201300 5612453700 55200 55200 55200 55200 0
48 20241205 201200 5612453700 55200 55200 55200 55200 0
49 20241205 201100 5612453700 55200 55200 55200 55200 0
50 20241205 201000 5612453700 55200 55200 55200 55200 0
51 20241205 200900 5612453700 55200 55200 55200 55200 0
52 20241205 200800 5612453700 55200 55200 55200 55200 0
53 20241205 200700 5612453700 55200 55200 55200 55200 0
54 20241205 200600 5612453700 55200 55200 55200 55200 0
55 20241205 200500 5612453700 55200 55200 55200 55200 0
56 20241205 200400 5612453700 55200 55200 55200 55200 0
57 20241205 200300 5612453700 55200 55200 55200 55200 0
58 20241205 200200 5612453700 55200 55200 55200 55200 0
59 20241205 200100 5612453700 55200 55200 55200 55200 0
60 20241205 200000 5612453700 55200 55200 55200 55200 0
61 20241205 195900 5612453700 55200 55200 55200 55200 0
62 20241205 195800 5612453700 55200 55200 55200 55200 5831
63 20241205 195700 5612453700 55200 55200 55200 55200 0
64 20241205 195600 5612453700 55200 55200 55200 55200 0
65 20241205 195500 5612453700 55200 55200 55200 55200 0
66 20241205 195400 5612453700 55200 55200 55200 55200 0
67 20241205 195300 5612453700 55200 55200 55200 55200 0
68 20241205 195200 5612453700 55200 55200 55200 55200 0
69 20241205 195100 5612453700 55200 55200 55200 55200 0
70 20241205 195000 5612453700 55200 55200 55200 55200 0
71 20241205 194900 5612453700 55200 55200 55200 55200 0
72 20241205 194800 5612453700 55200 55200 55200 55200 0
73 20241205 194700 5612453700 55200 55200 55200 55200 0
74 20241205 194600 5612453700 55200 55200 55200 55200 0
75 20241205 194500 5612453700 55200 55200 55200 55200 0
76 20241205 194400 5612453700 55200 55200 55200 55200 0
77 20241205 194300 5612453700 55200 55200 55200 55200 0
78 20241205 194200 5612453700 55200 55200 55200 55200 0
79 20241205 194100 5612453700 55200 55200 55200 55200 0
80 20241205 194000 5612453700 55200 55200 55200 55200 0
81 20241205 193900 5612453700 55200 55200 55200 55200 0
82 20241205 193800 5612453700 55200 55200 55200 55200 0
83 20241205 193700 5612453700 55200 55200 55200 55200 0
84 20241205 193600 5612453700 55200 55200 55200 55200 0
85 20241205 193500 5612453700 55200 55200 55200 55200 0
86 20241205 193400 5612453700 55200 55200 55200 55200 0
87 20241205 193300 5612453700 55200 55200 55200 55200 0
88 20241205 193200 5612453700 55200 55200 55200 55200 0
89 20241205 193100 5612453700 55200 55200 55200 55200 0
90 20241205 193000 5612453700 55200 55200 55200 55200 0
91 20241205 192900 5612453700 55200 55200 55200 55200 0
92 20241205 192800 5612453700 55200 55200 55200 55200 5831
93 20241205 192700 5612453700 55200 55200 55200 55200 0
94 20241205 192600 5612453700 55200 55200 55200 55200 0
95 20241205 192500 5612453700 55200 55200 55200 55200 0
96 20241205 192400 5612453700 55200 55200 55200 55200 0
97 20241205 192300 5612453700 55200 55200 55200 55200 0
98 20241205 192200 5612453700 55200 55200 55200 55200 0
99 20241205 192100 5612453700 55200 55200 55200 55200 0
100 20241205 192000 5612453700 55200 55200 55200 55200 0
101 20241205 191900 5612453700 55200 55200 55200 55200 0
102 20241205 191800 5612453700 55200 55200 55200 55200 0
103 20241205 191700 5612453700 55200 55200 55200 55200 0
104 20241205 191600 5612453700 55200 55200 55200 55200 0
105 20241205 191500 5612453700 55200 55200 55200 55200 0
106 20241205 191400 5612453700 55200 55200 55200 55200 0
107 20241205 191300 5612453700 55200 55200 55200 55200 0
108 20241205 191200 5612453700 55200 55200 55200 55200 0
109 20241205 191100 5612453700 55200 55200 55200 55200 0
110 20241205 191000 5612453700 55200 55200 55200 55200 0
111 20241205 190900 5612453700 55200 55200 55200 55200 0
112 20241205 190800 5612453700 55200 55200 55200 55200 0
113 20241205 190700 5612453700 55200 55200 55200 55200 0
114 20241205 190600 5612453700 55200 55200 55200 55200 0
115 20241205 190500 5612453700 55200 55200 55200 55200 0
116 20241205 190400 5612453700 55200 55200 55200 55200 0
117 20241205 190300 5612453700 55200 55200 55200 55200 0
118 20241205 190200 5612453700 55200 55200 55200 55200 0
119 20241205 190100 5612453700 55200 55200 55200 55200 0
120 20241205 190000 5612453700 55200 55200 55200 55200 0
121 20241205 185900 5612453700 55200 55200 55200 55200 0
122 20241205 185800 5612453700 55200 55200 55200 55200 5831
123 20241205 185700 5612453700 55200 55200 55200 55200 0
124 20241205 185600 5612453700 55200 55200 55200 55200 0
125 20241205 185500 5612453700 55200 55200 55200 55200 0
126 20241205 185400 5612453700 55200 55200 55200 55200 0
127 20241205 185300 5612453700 55200 55200 55200 55200 0
128 20241205 185200 5612453700 55200 55200 55200 55200 0
129 20241205 185100 5612453700 55200 55200 55200 55200 0
130 20241205 185000 5612453700 55200 55200 55200 55200 0
131 20241205 184900 5612453700 55200 55200 55200 55200 0
132 20241205 184800 5612453700 55200 55200 55200 55200 0
133 20241205 184700 5612453700 55200 55200 55200 55200 0
134 20241205 184600 5612453700 55200 55200 55200 55200 0
135 20241205 184500 5612453700 55200 55200 55200 55200 0
136 20241205 184400 5612453700 55200 55200 55200 55200 0
137 20241205 184300 5612453700 55200 55200 55200 55200 0
138 20241205 184200 5612453700 55200 55200 55200 55200 0
139 20241205 184100 5612453700 55200 55200 55200 55200 0
140 20241205 184000 5612453700 55200 55200 55200 55200 0
141 20241205 183900 5612453700 55200 55200 55200 55200 0
142 20241205 183800 5612453700 55200 55200 55200 55200 0
143 20241205 183700 5612453700 55200 55200 55200 55200 0
144 20241205 183600 5612453700 55200 55200 55200 55200 0
145 20241205 183500 5612453700 55200 55200 55200 55200 0
146 20241205 183400 5612453700 55200 55200 55200 55200 0
147 20241205 183300 5612453700 55200 55200 55200 55200 0
148 20241205 183200 5612453700 55200 55200 55200 55200 0
149 20241205 183100 5612453700 55200 55200 55200 55200 0
150 20241205 183000 5612453700 55200 55200 55200 55200 0
151 20241205 182900 5612453700 55200 55200 55200 55200 0
152 20241205 182800 5612453700 55200 55200 55200 55200 5831
153 20241205 182700 5612453700 55200 55200 55200 55200 0
154 20241205 182600 5612453700 55200 55200 55200 55200 0
155 20241205 182500 5612453700 55200 55200 55200 55200 0
156 20241205 182400 5612453700 55200 55200 55200 55200 0
157 20241205 182300 5612453700 55200 55200 55200 55200 0
158 20241205 182200 5612453700 55200 55200 55200 55200 0
159 20241205 182100 5612453700 55200 55200 55200 55200 0
160 20241205 182000 5612453700 55200 55200 55200 55200 0
161 20241205 181900 5612453700 55200 55200 55200 55200 0
162 20241205 181800 5612453700 55200 55200 55200 55200 0
163 20241205 181700 5612453700 55200 55200 55200 55200 0
164 20241205 181600 5612453700 55200 55200 55200 55200 0
165 20241205 181500 5612453700 55200 55200 55200 55200 0
166 20241205 181400 5612453700 55200 55200 55200 55200 0
167 20241205 181300 5612453700 55200 55200 55200 55200 0
168 20241205 181200 5612453700 55200 55200 55200 55200 0
169 20241205 181100 5612453700 55200 55200 55200 55200 0
170 20241205 181000 5612453700 55200 55200 55200 55200 0
171 20241205 180900 5612453700 55200 55200 55200 55200 0
172 20241205 180800 5612453700 55200 55200 55200 55200 0
173 20241205 180700 5612453700 55200 55200 55200 55200 0
174 20241205 180600 5612453700 55200 55200 55200 55200 0
175 20241205 180500 5612453700 55200 55200 55200 55200 0
176 20241205 180400 5612453700 55200 55200 55200 55200 0
177 20241205 180300 5612453700 55200 55200 55200 55200 0
178 20241205 180200 5612453700 55200 55200 55200 55200 0
179 20241205 180100 5612453700 55200 55200 55200 55200 0
180 20241205 180000 5612453700 55200 55200 55200 55200 0
181 20241205 175900 5612453700 55200 55200 55200 55200 0
182 20241205 175800 5612453700 55200 55200 55200 55200 5831
183 20241205 175700 5612453700 55200 55200 55200 55200 0
184 20241205 175600 5612453700 55200 55200 55200 55200 0
185 20241205 175500 5612453700 55200 55200 55200 55200 0
186 20241205 175400 5612453700 55200 55200 55200 55200 0
187 20241205 175300 5612453700 55200 55200 55200 55200 0
188 20241205 175200 5612453700 55200 55200 55200 55200 0
189 20241205 175100 5612453700 55200 55200 55200 55200 0
190 20241205 175000 5612453700 55200 55200 55200 55200 0
191 20241205 174900 5612453700 55200 55200 55200 55200 0
192 20241205 174800 5612453700 55200 55200 55200 55200 0
193 20241205 174700 5612453700 55200 55200 55200 55200 0
194 20241205 174600 5612453700 55200 55200 55200 55200 0
195 20241205 174500 5612453700 55200 55200 55200 55200 0
196 20241205 174400 5612453700 55200 55200 55200 55200 0
197 20241205 174300 5612453700 55200 55200 55200 55200 0
198 20241205 174200 5612453700 55200 55200 55200 55200 0
199 20241205 174100 5612453700 55200 55200 55200 55200 0
200 20241205 174000 5612453700 55200 55200 55200 55200 0
201 20241205 173900 5612453700 55200 55200 55200 55200 0
202 20241205 173800 5612453700 55200 55200 55200 55200 0
203 20241205 173700 5612453700 55200 55200 55200 55200 0
204 20241205 173600 5612453700 55200 55200 55200 55200 0
205 20241205 173500 5612453700 55200 55200 55200 55200 0
206 20241205 173400 5612453700 55200 55200 55200 55200 0
207 20241205 173300 5612453700 55200 55200 55200 55200 0
208 20241205 173200 5612453700 55200 55200 55200 55200 0
209 20241205 173100 5612453700 55200 55200 55200 55200 0
210 20241205 173000 5612453700 55200 55200 55200 55200 0
211 20241205 172900 5612453700 55200 55200 55200 55200 0
212 20241205 172800 5612453700 55200 55200 55200 55200 5831
213 20241205 172700 5612453700 55200 55200 55200 55200 0
214 20241205 172600 5612453700 55200 55200 55200 55200 0
215 20241205 172500 5612453700 55200 55200 55200 55200 0
216 20241205 172400 5612453700 55200 55200 55200 55200 0
217 20241205 172300 5612453700 55200 55200 55200 55200 0
218 20241205 172200 5612453700 55200 55200 55200 55200 0
219 20241205 172100 5612453700 55200 55200 55200 55200 0
220 20241205 172000 5612453700 55200 55200 55200 55200 0
221 20241205 171900 5612453700 55200 55200 55200 55200 0
222 20241205 171800 5612453700 55200 55200 55200 55200 0
223 20241205 171700 5612453700 55200 55200 55200 55200 0
224 20241205 171600 5612453700 55200 55200 55200 55200 0
225 20241205 171500 5612453700 55200 55200 55200 55200 0
226 20241205 171400 5612453700 55200 55200 55200 55200 0
227 20241205 171300 5612453700 55200 55200 55200 55200 0
228 20241205 171200 5612453700 55200 55200 55200 55200 0
229 20241205 171100 5612453700 55200 55200 55200 55200 0
230 20241205 171000 5612453700 55200 55200 55200 55200 0
231 20241205 170900 5612453700 55200 55200 55200 55200 0
232 20241205 170800 5612453700 55200 55200 55200 55200 0
233 20241205 170700 5612453700 55200 55200 55200 55200 0
234 20241205 170600 5612453700 55200 55200 55200 55200 0
235 20241205 170500 5612453700 55200 55200 55200 55200 0
236 20241205 170400 5612453700 55200 55200 55200 55200 0
237 20241205 170300 5612453700 55200 55200 55200 55200 0
238 20241205 170200 5612453700 55200 55200 55200 55200 0
239 20241205 170100 5612453700 55200 55200 55200 55200 0
240 20241205 170000 5612453700 55200 55200 55200 55200 0
241 20241205 165900 5612453700 55200 55200 55200 55200 0
242 20241205 165800 5612453700 55200 55200 55200 55200 5831
243 20241205 165700 5612453700 55200 55200 55200 55200 0
244 20241205 165600 5612453700 55200 55200 55200 55200 0
245 20241205 165500 5612453700 55200 55200 55200 55200 0
246 20241205 165400 5612453700 55200 55200 55200 55200 0
247 20241205 165300 5612453700 55200 55200 55200 55200 0
248 20241205 165200 5612453700 55200 55200 55200 55200 0
249 20241205 165100 5612453700 55200 55200 55200 55200 0
250 20241205 165000 5612453700 55200 55200 55200 55200 0
251 20241205 164900 5612453700 55200 55200 55200 55200 0
252 20241205 164800 5612453700 55200 55200 55200 55200 0
253 20241205 164700 5612453700 55200 55200 55200 55200 0
254 20241205 164600 5612453700 55200 55200 55200 55200 0
255 20241205 164500 5612453700 55200 55200 55200 55200 0
256 20241205 164400 5612453700 55200 55200 55200 55200 0
257 20241205 164300 5612453700 55200 55200 55200 55200 0
258 20241205 164200 5612453700 55200 55200 55200 55200 0
259 20241205 164100 5612453700 55200 55200 55200 55200 0
260 20241205 164000 5612453700 55200 55200 55200 55200 0
261 20241205 163900 5612453700 55200 55200 55200 55200 0
262 20241205 163800 5612453700 55200 55200 55200 55200 0
263 20241205 163700 5612453700 55200 55200 55200 55200 0
264 20241205 163600 5612453700 55200 55200 55200 55200 0
265 20241205 163500 5612453700 55200 55200 55200 55200 0
266 20241205 163400 5612453700 55200 55200 55200 55200 0
267 20241205 163300 5612453700 55200 55200 55200 55200 0
268 20241205 163200 5612453700 55200 55200 55200 55200 0
269 20241205 163100 5612453700 55200 55200 55200 55200 0
270 20241205 163000 5612453700 55200 55200 55200 55200 0
271 20241205 162900 5612453700 55200 55200 55200 55200 0
272 20241205 162800 5612453700 55200 55200 55200 55200 5831
273 20241205 162700 5612453700 55200 55200 55200 55200 0
274 20241205 162600 5612453700 55200 55200 55200 55200 0
275 20241205 162500 5612453700 55200 55200 55200 55200 0
276 20241205 162400 5612453700 55200 55200 55200 55200 0
277 20241205 162300 5612453700 55200 55200 55200 55200 0
278 20241205 162200 5612453700 55200 55200 55200 55200 0
279 20241205 162100 5612453700 55200 55200 55200 55200 0
280 20241205 162000 5612453700 55200 55200 55200 55200 0
281 20241205 161900 5612453700 55200 55200 55200 55200 0
282 20241205 161800 5612453700 55200 55200 55200 55200 0
283 20241205 161700 5612453700 55200 55200 55200 55200 0
284 20241205 161600 5612453700 55200 55200 55200 55200 0
285 20241205 161500 5612453700 55200 55200 55200 55200 0
286 20241205 161400 5612453700 55200 55200 55200 55200 0
287 20241205 161300 5612453700 55200 55200 55200 55200 0
288 20241205 161200 5612453700 55200 55200 55200 55200 0
289 20241205 161100 5612453700 55200 55200 55200 55200 0
290 20241205 161000 5612453700 55200 55200 55200 55200 0
291 20241205 160900 5612453700 55200 55200 55200 55200 0
292 20241205 160800 5612453700 55200 55200 55200 55200 0
293 20241205 160700 5612453700 55200 55200 55200 55200 0
294 20241205 160600 5612453700 55200 55200 55200 55200 0
295 20241205 160500 5612453700 55200 55200 55200 55200 0
296 20241205 160400 5612453700 55200 55200 55200 55200 0
297 20241205 160300 5612453700 55200 55200 55200 55200 0
298 20241205 160200 5612453700 55200 55200 55200 55200 0
299 20241205 160100 5612453700 55200 55200 55200 55200 0
300 20241205 160000 5612453700 55200 55200 55200 55200 0
301 20241205 155900 5612453700 55200 55200 55200 55200 0
302 20241205 155800 5612453700 55200 55200 55200 55200 5831
303 20241205 155700 5612453700 55200 55200 55200 55200 0
304 20241205 155600 5612453700 55200 55200 55200 55200 0
305 20241205 155500 5612453700 55200 55200 55200 55200 0
306 20241205 155400 5612453700 55200 55200 55200 55200 0
307 20241205 155300 5612453700 55200 55200 55200 55200 0
308 20241205 155200 5612453700 55200 55200 55200 55200 0
309 20241205 155100 5612453700 55200 55200 55200 55200 0
310 20241205 155000 5612453700 55200 55200 55200 55200 0
311 20241205 154900 5612453700 55200 55200 55200 55200 0
312 20241205 154800 5612453700 55200 55200 55200 55200 0
313 20241205 154700 5612453700 55200 55200 55200 55200 0
314 20241205 154600 5612453700 55200 55200 55200 55200 0
315 20241205 154500 5612453700 55200 55200 55200 55200 0
316 20241205 154400 5612453700 55200 55200 55200 55200 0
317 20241205 154300 5612453700 55200 55200 55200 55200 0
318 20241205 154200 5612453700 55200 55200 55200 55200 0
319 20241205 154100 5612453700 55200 55200 55200 55200 0
320 20241205 154000 5612453700 55200 55200 55200 55200 0
321 20241205 153900 5612453700 55200 55200 55200 55200 0
322 20241205 153800 5612453700 55200 55200 55200 55200 0
323 20241205 153700 5612453700 55200 55200 55200 55200 0
324 20241205 153600 5612453700 55200 55200 55200 55200 0
325 20241205 153500 5612453700 55200 55200 55200 55200 0
326 20241205 153400 5612453700 55200 55200 55200 55200 0
327 20241205 153300 5612453700 55200 55200 55200 55200 0
328 20241205 153200 5612453700 55200 55200 55200 55200 0
329 20241205 153100 5612453700 55200 55200 55200 55200 0
330 20241205 153000 5612453700 55200 55200 55200 55200 5831
331 20241205 152900 5290582500 55200 55200 55200 55200 0
332 20241205 152800 5290582500 55200 55200 55200 55200 0
333 20241205 152700 5290582500 55200 55200 55200 55200 0
334 20241205 152600 5290582500 55200 55200 55200 55200 0
335 20241205 152500 5290582500 55200 55200 55200 55200 0
336 20241205 152400 5290582500 55200 55200 55200 55200 0
337 20241205 152300 5290582500 55200 55200 55200 55200 0
338 20241205 152200 5290582500 55200 55200 55200 55200 0
339 20241205 152100 5290582500 55200 55200 55200 55200 0
340 20241205 152000 5290582500 55200 55200 55200 55200 0
341 20241205 151900 5290582500 55200 55300 55300 55100 68
342 20241205 151800 5286829200 55100 55100 55300 55100 723
343 20241205 151700 5246971300 55200 55100 55300 55100 245
344 20241205 151600 5233464700 55100 55200 55300 55100 102
345 20241205 151500 5227827400 55300 54900 55400 54900 593
346 20241205 151400 5195089000 54900 55300 55300 54900 205
347 20241205 151300 5183788000 55300 55300 55300 55200 51
348 20241205 151200 5180972600 55000 55300 55300 55000 72
349 20241205 151100 5176997000 55300 55300 55300 55000 88
350 20241205 151000 5172136600 55000 55300 55300 54900 74
351 20241205 150900 5168053100 55300 54900 55300 54800 403
352 20241205 150800 5145818700 54900 55000 55300 54900 132
353 20241205 150700 5138541700 55000 55000 55100 54900 359
354 20241205 150600 5118801800 55100 55100 55100 55000 79
355 20241205 150500 5114451200 55000 55100 55100 55000 73
356 20241205 150400 5110429100 55100 55200 55200 55100 123
357 20241205 150300 5103644300 55300 55200 55300 55200 37
358 20241205 150200 5101601800 55200 55200 55200 55100 168
359 20241205 150100 5092339700 55100 55200 55300 55100 221
360 20241205 150000 5080135100 55200 55200 55200 55100 723
361 20241205 145900 5040236300 55100 55200 55200 55100 6
362 20241205 145800 5039905600 55200 55200 55200 55100 204
363 20241205 145700 5028650100 55200 55200 55200 55100 61
364 20241205 145600 5025283600 55100 55100 55200 55100 132
365 20241205 145500 5018002500 55200 55100 55200 55100 62
366 20241205 145400 5014580900 55200 55100 55300 55100 121
367 20241205 145300 5007902800 55200 55200 55200 55100 96
368 20241205 145200 5002607100 55100 55200 55200 55100 145
369 20241205 145100 4994608400 55300 55100 55300 55100 487
370 20241205 145000 4967752800 55100 55000 55100 55000 163
371 20241205 144900 4958782700 55000 55100 55100 55000 116
372 20241205 144800 4952396400 55100 55000 55100 55000 95
373 20241205 144700 4947162000 55100 55100 55200 55100 213
374 20241205 144600 4935420700 55100 55200 55300 55100 491
375 20241205 144500 4908312700 55200 55300 55300 55200 114
376 20241205 144400 4902008600 55300 55300 55300 55300 8
377 20241205 144300 4901566200 55300 55400 55400 55200 102
378 20241205 144200 4895924000 55500 55400 55500 55300 300
379 20241205 144100 4879315100 55400 55400 55500 55400 60
380 20241205 144000 4875986000 55300 55200 55500 55200 153
381 20241205 143900 4867513900 55300 55500 55500 55300 238
382 20241205 143800 4854342000 55400 55500 55500 55400 51
383 20241205 143700 4851511600 55400 55400 55400 55400 44
384 20241205 143600 4849074000 55300 55400 55400 55300 56
385 20241205 143500 4845971700 55400 55400 55400 55400 42
386 20241205 143400 4843644900 55400 55400 55500 55400 84
387 20241205 143300 4838986300 55400 55400 55500 55400 60
388 20241205 143200 4835658100 55300 55400 55500 55300 474
389 20241205 143100 4809399400 55400 55500 55500 55400 92
390 20241205 143000 4804297400 55500 55400 55500 55400 67
391 20241205 142900 4800580400 55500 55500 55500 55400 83
392 20241205 142800 4795974000 55400 55400 55400 55400 8
393 20241205 142700 4795530800 55500 55400 55600 55400 148
394 20241205 142600 4787320400 55400 55500 55600 55400 71
395 20241205 142500 4783375000 55400 55500 55600 55400 92
396 20241205 142400 4778267100 55600 55500 55600 55500 192
397 20241205 142300 4767605100 55500 55500 55600 55500 142
398 20241205 142200 4759723100 55500 55600 55600 55500 567
399 20241205 142100 4728245300 55600 55600 55600 55500 54
400 20241205 142000 4725243000 55600 55600 55600 55600 69
401 20241205 141900 4721406600 55600 55500 55600 55500 44
402 20241205 141800 4718960300 55600 55600 55600 55600 68
403 20241205 141700 4715179500 55600 55600 55600 55500 97
404 20241205 141600 4709787500 55500 55500 55600 55500 83
405 20241205 141500 4705174000 55500 55500 55600 55500 64
406 20241205 141400 4701616600 55600 55500 55600 55500 135
407 20241205 141300 4694119100 55600 55600 55600 55600 51
408 20241205 141200 4691283500 55500 55500 55600 55500 28
409 20241205 141100 4689728400 55600 55600 55600 55500 100
410 20241205 141000 4684168500 55600 55600 55600 55500 69
411 20241205 140900 4680333900 55500 55500 55600 55500 55
412 20241205 140800 4677276400 55600 55600 55700 55500 284
413 20241205 140700 4661486000 55600 55600 55700 55600 69
414 20241205 140600 4657644600 55600 55700 55700 55600 60
415 20241205 140500 4654303000 55700 55700 55700 55600 76
416 20241205 140400 4650072000 55600 55700 55700 55600 136
417 20241205 140300 4642497300 55900 55700 55900 55700 62
418 20241205 140200 4639033900 55700 55700 55800 55700 62
419 20241205 140100 4635575500 55700 55800 55800 55700 79
420 20241205 140000 4631167400 55800 55700 55800 55700 66
421 20241205 135900 4627485400 55700 55700 55800 55700 382
422 20241205 135800 4606190400 55700 55800 55800 55600 84
423 20241205 135700 4601507200 55700 55800 55800 55700 84
424 20241205 135600 4596823300 55800 55800 55800 55800 2
425 20241205 135500 4596711700 55900 55800 55900 55700 251
426 20241205 135400 4582707700 55900 55900 55900 55900 51
427 20241205 135300 4579856800 55800 55800 55900 55800 162
428 20241205 135200 4570812200 55800 55800 55800 55800 186
429 20241205 135100 4560433400 55800 55700 55800 55700 53
430 20241205 135000 4557476300 55700 55700 55800 55500 259
431 20241205 134900 4543050600 55700 55700 55700 55600 139
432 20241205 134800 4535308800 55600 55600 55600 55600 6
433 20241205 134700 4534975200 55600 55600 55700 55600 85
434 20241205 134600 4530244200 55700 55600 55700 55600 61
435 20241205 134500 4526847600 55600 55600 55600 55500 56
436 20241205 134400 4523734800 55600 55500 55600 55500 189
437 20241205 134300 4513230300 55600 55600 55600 55600 123
438 20241205 134200 4506391500 55700 55600 55700 55500 390
439 20241205 134100 4484719500 55600 55600 55600 55600 69
440 20241205 134000 4480883100 55600 55600 55600 55600 592
441 20241205 133900 4447967900 55600 55600 55600 55600 50
442 20241205 133800 4445187900 55600 55500 55600 55500 88
443 20241205 133700 4440298900 55600 55500 55600 55500 62
444 20241205 133600 4436852900 55300 55400 55500 55300 119
445 20241205 133500 4430251300 55400 55500 55500 55400 305
446 20241205 133400 4413349300 55300 55500 55500 55300 51
447 20241205 133300 4410519000 55500 55400 55500 55400 72
448 20241205 133200 4406530100 55300 55300 55300 55300 9
449 20241205 133100 4406032400 55400 55300 55400 55300 64
450 20241205 133000 4402488200 55400 55300 55400 55300 61
451 20241205 132900 4399109800 55300 55200 55300 55200 138
452 20241205 132800 4391486300 55300 55200 55300 55200 51
453 20241205 132700 4388666100 55300 55400 55400 55300 57
454 20241205 132600 4385509000 55300 55400 55400 55100 809
455 20241205 132500 4340829400 55300 55400 55400 55300 68
456 20241205 132400 4337063800 55400 55400 55400 55400 0
457 20241205 132300 4337063800 55400 55300 55400 55300 77
458 20241205 132200 4332800700 55300 55200 55400 55200 792
459 20241205 132100 4289052500 55200 55100 55200 55100 150
460 20241205 132000 4280782500 55000 55000 55100 55000 68
461 20241205 131900 4277037500 55000 55000 55100 55000 107
462 20241205 131800 4271147500 55000 55000 55000 55000 227
463 20241205 131700 4258662500 54900 55000 55000 54900 10
464 20241205 131600 4258113400 55000 55000 55000 55000 173
465 20241205 131500 4248598400 55100 55000 55100 55000 59
466 20241205 131400 4245348400 55100 55000 55100 55000 52
467 20241205 131300 4242483400 55100 55000 55100 55000 74
468 20241205 131200 4238408400 55000 55000 55000 54900 72
469 20241205 131100 4234448500 55000 55100 55100 55000 60
470 20241205 131000 4231143500 55100 54900 55200 54900 604
471 20241205 130900 4197892300 55100 55100 55100 55100 0
472 20241205 130800 4197892300 55100 54900 55100 54800 665
473 20241205 130700 4161364500 54800 54800 54900 54800 62
474 20241205 130600 4157961900 54800 54600 54800 54600 468
475 20241205 130500 4132322200 54700 54600 54700 54600 288
476 20241205 130400 4116577400 54700 54600 54700 54600 60
477 20241205 130300 4113296400 54600 54700 54700 54600 172
478 20241205 130200 4103900200 54600 54700 54700 54600 138
479 20241205 130100 4096360400 54600 54600 54700 54600 22
480 20241205 130000 4095159100 54600 54500 54600 54500 162
481 20241205 125900 4086327400 54600 54600 54600 54600 54
482 20241205 125800 4083379000 54600 54500 54600 54400 177
483 20241205 125700 4073727600 54500 54500 54600 54500 108
484 20241205 125600 4067836500 54500 54600 54600 54500 61
485 20241205 125500 4064506000 54500 54500 54600 54500 131
486 20241205 125400 4057360000 54700 54600 54700 54600 150
487 20241205 125300 4049165700 54600 54600 54600 54500 94
488 20241205 125200 4044038900 54600 54500 54600 54500 87
489 20241205 125100 4039294800 54700 54500 54700 54500 51
490 20241205 125000 4036505300 54700 54600 54700 54500 113
491 20241205 124900 4030335300 54700 54700 54700 54600 76
492 20241205 124800 4026178200 54700 54600 54700 54600 96
493 20241205 124700 4020931500 54700 54600 54700 54600 100
494 20241205 124600 4015462700 54600 54800 54800 54500 135
495 20241205 124500 4008078200 54700 54700 54700 54700 10
496 20241205 124400 4007531200 54800 54700 54800 54700 94
497 20241205 124300 4002384400 54800 54700 54800 54600 646
498 20241205 124200 3967093100 54700 54600 54800 54600 178
499 20241205 124100 3957359900 54800 54700 54800 54700 117
500 20241205 124000 3950953300 54700 54800 54800 54700 65
501 20241205 123900 3947392800 54700 54800 54800 54700 97
502 20241205 123800 3942081700 54800 54800 54800 54800 60
503 20241205 123700 3938793700 54700 54700 54700 54700 59
504 20241205 123600 3935566400 54800 54600 54800 54600 234
505 20241205 123500 3922771200 54700 54600 54700 54600 90
506 20241205 123400 3917852200 54600 54600 54700 54500 113
507 20241205 123300 3911688900 54600 54500 54600 54500 83
508 20241205 123200 3907161300 54600 54500 54700 54500 78
509 20241205 123100 3902899100 54500 54500 54600 54500 119
510 20241205 123000 3896408400 54600 54500 54700 54400 110
511 20241205 122900 3890401700 54500 54500 54600 54500 184
512 20241205 122800 3880370100 54600 54600 54600 54500 97
513 20241205 122700 3875077800 54700 54600 54700 54500 119
514 20241205 122600 3868580200 54600 54500 54600 54500 95
515 20241205 122500 3863396900 54700 54500 54700 54500 202
516 20241205 122400 3852370800 54700 54500 54700 54500 149
517 20241205 122300 3844244900 54500 54500 54600 54500 66
518 20241205 122200 3840642800 54500 54600 54600 54500 78
519 20241205 122100 3836386800 54600 54600 54600 54600 12
520 20241205 122000 3835731600 54600 54600 54600 54500 135
521 20241205 121900 3828367900 54600 54500 54600 54500 177
522 20241205 121800 3818706800 54500 54500 54600 54500 167
523 20241205 121700 3809598900 54500 54500 54600 54500 113
524 20241205 121600 3803435100 54600 54600 54600 54500 77
525 20241205 121500 3799231500 54600 54600 54700 54600 254
526 20241205 121400 3785358100 54700 54700 54700 54600 59
527 20241205 121300 3782131500 54600 54600 54600 54600 332
528 20241205 121200 3764004300 54700 54700 54700 54700 50
529 20241205 121100 3761269300 54600 54700 54700 54600 119
530 20241205 121000 3754766600 54600 54600 54600 54600 101
531 20241205 120900 3749252000 54700 54600 54700 54600 97
532 20241205 120800 3743950500 54700 54700 54700 54700 50
533 20241205 120700 3741215500 54600 54700 54700 54600 81
534 20241205 120600 3736787600 54600 54700 54700 54600 105
535 20241205 120500 3731049600 54600 54600 54600 54600 65
536 20241205 120400 3727500600 54700 54500 54700 54500 212
537 20241205 120300 3715936200 54600 54700 54700 54500 223
538 20241205 120200 3703749200 54800 54600 54800 54600 286
539 20241205 120100 3688106800 54600 54600 54600 54500 80
540 20241205 120000 3683740500 54600 54600 54700 54600 225
541 20241205 115900 3671443600 54800 54600 54800 54600 310
542 20241205 115800 3654508400 54600 54700 54700 54600 168
543 20241205 115700 3645330600 54700 54700 54700 54700 100
544 20241205 115600 3639860600 54700 54500 54700 54400 113
545 20241205 115500 3633690000 54500 54600 54700 54500 118
546 20241205 115400 3627247800 54600 54700 54700 54600 116
547 20241205 115300 3620909100 54600 54600 54700 54600 224
548 20241205 115200 3608673700 54600 54600 54700 54600 56
549 20241205 115100 3605611100 54600 54600 54600 54500 149
550 20241205 115000 3597480000 54500 54700 54700 54500 148
551 20241205 114900 3589403900 54500 54600 54700 54400 292
552 20241205 114800 3573477600 54600 54500 54600 54500 75
553 20241205 114700 3569385100 54500 54400 54600 54400 181
554 20241205 114600 3559516300 54400 54600 54600 54400 463
555 20241205 114500 3534284900 54600 54500 54600 54500 203
556 20241205 114400 3523212200 54500 54400 54600 54300 134
557 20241205 114300 3515906400 54300 54500 54500 54300 294
558 20241205 114200 3499894400 54500 54600 54600 54300 163
559 20241205 114100 3491012400 54500 54600 54600 54500 131
560 20241205 114000 3483872800 54600 54600 54700 54500 588
561 20241205 113900 3451774500 54500 54300 54600 54300 156
562 20241205 113800 3443279900 54200 54300 54400 54200 220
563 20241205 113700 3431332200 54200 54300 54500 54200 446
564 20241205 113600 3407108300 54600 54200 54600 54200 970
565 20241205 113500 3354423300 54100 54200 54200 54100 188
566 20241205 113400 3344242300 54100 54100 54200 54100 233
567 20241205 113300 3331621000 54200 54200 54200 54100 173
568 20241205 113200 3322252200 54200 54000 54200 54000 1407
569 20241205 113100 3246124900 54000 54100 54100 54000 66
570 20241205 113000 3242555800 54100 54000 54100 54000 184
571 20241205 112900 3232610500 54000 54000 54100 54000 118
572 20241205 112800 3226233500 54000 53900 54000 53900 769
573 20241205 112700 3184735300 53900 53900 54000 53900 154
574 20241205 112600 3176429700 53900 53900 53900 53800 351
575 20241205 112500 3157512700 53900 53800 53900 53800 160
576 20241205 112400 3148899600 53800 53800 53900 53800 139
577 20241205 112300 3141416400 53800 53800 53900 53800 151
578 20241205 112200 3133287400 53800 53800 53900 53800 192
579 20241205 112100 3122952800 53900 53700 54000 53700 853
580 20241205 112000 3076985900 53800 53800 53900 53700 251
581 20241205 111900 3063476800 53800 53800 53900 53800 233
582 20241205 111800 3050936400 53800 53800 53800 53800 246
583 20241205 111700 3037701600 53800 53900 54000 53800 1138
584 20241205 111600 2976376000 53900 53900 54000 53900 184
585 20241205 111500 2966451300 53900 54000 54100 53900 390
586 20241205 111400 2945387400 54000 54000 54100 54000 164
587 20241205 111300 2936526300 54100 54100 54100 54000 223
588 20241205 111200 2924474500 54000 54000 54100 54000 74
589 20241205 111100 2920473500 54100 54100 54200 54100 150
590 20241205 111000 2912353100 54100 54100 54100 54100 34
591 20241205 110900 2910513700 54100 54100 54100 54000 291
592 20241205 110800 2894771600 54100 54000 54100 54000 253
593 20241205 110700 2881106600 53900 54100 54100 53900 1467
594 20241205 110600 2801945700 54200 54100 54200 54100 219
595 20241205 110500 2790092300 54100 54100 54200 54100 119
596 20241205 110400 2783649300 54000 54100 54200 54000 128
597 20241205 110300 2776729700 54100 54100 54100 54000 169
598 20241205 110200 2767587900 54000 54100 54100 54000 344
599 20241205 110100 2748983900 54000 54100 54100 54000 213
600 20241205 110000 2737475800 54000 54000 54100 54000 486
601 20241205 105900 2711225300 54000 54100 54100 54000 148
602 20241205 105800 2703223000 54100 54000 54200 54000 114
603 20241205 105700 2697054700 54000 54000 54100 54000 87
604 20241205 105600 2692351700 54100 54000 54200 54000 161
605 20241205 105500 2683640000 54000 54000 54200 54000 462
606 20241205 105400 2658611900 54100 54000 54100 54000 230
607 20241205 105300 2646174400 54000 54200 54200 54000 770
608 20241205 105200 2604533400 54200 54300 54300 54100 456
609 20241205 105100 2579822600 54400 54300 54400 54300 128
610 20241205 105000 2572867100 54300 54300 54400 54300 146
611 20241205 104900 2564933300 54300 54300 54400 54300 179
612 20241205 104800 2555208600 54300 54300 54500 54300 162
613 20241205 104700 2546402000 54400 54300 54500 54300 144
614 20241205 104600 2538568800 54300 54400 54500 54300 69
615 20241205 104500 2534819700 54400 54400 54400 54300 92
616 20241205 104400 2529820900 54400 54400 54400 54300 122
617 20241205 104300 2523186000 54400 54400 54500 54400 146
618 20241205 104200 2515238600 54400 54400 54500 54300 80
619 20241205 104100 2510882600 54400 54400 54400 54300 264
620 20241205 104000 2496531600 54400 54400 54500 54400 153
621 20241205 103900 2488203400 54400 54600 54700 54400 518
622 20241205 103800 2459970600 54600 54600 54600 54600 257
623 20241205 103700 2445938400 54800 54600 54800 54400 467
624 20241205 103600 2420397300 54600 54400 54600 54400 187
625 20241205 103500 2410193500 54600 54700 54700 54600 145
626 20241205 103400 2402270400 54600 54600 54700 54600 116
627 20241205 103300 2395931300 54600 54600 54700 54500 168
628 20241205 103200 2386756800 54500 54600 54800 54400 322
629 20241205 103100 2369203800 54600 54700 54700 54400 287
630 20241205 103000 2353533800 54700 54600 54700 54500 149
631 20241205 102900 2345394500 54500 54600 54600 54500 71
632 20241205 102800 2341523000 54400 54500 54700 54400 262
633 20241205 102700 2327226700 54500 54200 54700 54200 79
634 20241205 102600 2322911700 54200 54600 54700 54200 245
635 20241205 102500 2309562000 54600 54700 54700 54400 434
636 20241205 102400 2285931600 54500 54700 54700 54400 147
637 20241205 102300 2277908500 54400 54500 54700 54200 226
638 20241205 102200 2265583200 54500 54100 54600 54000 947
639 20241205 102100 2214295400 54300 54000 54300 54000 679
640 20241205 102000 2177573600 54000 54100 54100 54000 334
641 20241205 101900 2159516100 54100 54000 54100 54000 990
642 20241205 101800 2106009000 54100 54300 54300 54000 2290
643 20241205 101700 1982082300 54500 54300 54500 54300 145
644 20241205 101600 1974190200 54300 54400 54700 54300 644
645 20241205 101500 1939120600 54400 54600 54800 54400 362
646 20241205 101400 1919346800 54500 54600 54600 54500 138
647 20241205 101300 1911815300 54800 54700 54800 54500 302
648 20241205 101200 1895296200 54800 54500 54800 54400 323
649 20241205 101100 1877635700 54400 54700 54800 54400 774
650 20241205 101000 1835412700 55100 54900 55100 54700 303
651 20241205 100900 1818739000 54700 54900 55000 54700 271
652 20241205 100800 1803842700 54500 55000 55000 54500 466
653 20241205 100700 1778302500 54700 54600 55100 54600 291
654 20241205 100600 1762294900 55100 54600 55100 54500 428
655 20241205 100500 1738802000 54500 54500 54900 54500 182
656 20241205 100400 1728824000 55000 54500 55000 54400 629
657 20241205 100300 1694475300 54600 55200 55300 54600 1050
658 20241205 100200 1636985700 54700 54800 55300 54700 424
659 20241205 100100 1613722900 55200 54700 55200 54700 514
660 20241205 100000 1585511800 54900 54700 55200 54600 825
661 20241205 095900 1540318100 54700 54600 54700 54600 131
662 20241205 095800 1533154500 54800 54700 55200 54600 505
663 20241205 095700 1505478100 54600 54900 55500 54600 790
664 20241205 095600 1462075300 54900 55000 55600 54900 652
665 20241205 095500 1426184800 55000 55000 55600 55000 396
666 20241205 095400 1404346200 55000 55200 55800 55000 850
667 20241205 095300 1357416600 55100 55100 55300 55000 515
668 20241205 095200 1329019300 55200 55200 55600 55200 388
669 20241205 095100 1307523600 55100 55400 55600 55100 409
670 20241205 095000 1284873100 55100 55400 55500 55100 215
671 20241205 094900 1272975500 55500 55000 55500 55000 306
672 20241205 094800 1256058000 55200 55200 55300 55100 390
673 20241205 094700 1234533900 55200 55100 55200 55100 258
674 20241205 094600 1220316100 55100 55000 55100 55000 293
675 20241205 094500 1204183100 55000 55000 55100 54800 144
676 20241205 094400 1196263800 55000 55000 55100 54700 155
677 20241205 094300 1187733700 55000 54800 55000 54600 497
678 20241205 094200 1160427100 54900 54700 54900 54600 1491
679 20241205 094100 1078875100 54800 54800 54800 54700 98
680 20241205 094000 1073507900 54700 54800 54800 54700 106
681 20241205 093900 1067702300 54800 54700 54800 54600 929
682 20241205 093800 1016878500 54700 54700 54800 54600 344
683 20241205 093700 998060400 54700 54600 54700 54500 405
684 20241205 093600 975934100 54600 54700 54700 54600 128
685 20241205 093500 968937100 54700 54600 54700 54600 209
686 20241205 093400 957518700 54600 54500 54600 54500 148
687 20241205 093300 949452400 54500 54500 54600 54500 178
688 20241205 093200 939746300 54600 54600 54600 54500 243
689 20241205 093100 926479700 54700 54700 54800 54500 296
690 20241205 093000 910307200 54600 54600 54700 54600 116
691 20241205 092900 903973400 54600 54700 54700 54600 48
692 20241205 092800 901350500 54600 54600 54700 54600 82
693 20241205 092700 896872800 54600 54900 54900 54500 2992
694 20241205 092600 733141100 54900 55000 55000 54900 42
695 20241205 092500 730831600 55000 55000 55200 55000 126
696 20241205 092400 723901100 55300 55000 55300 55000 7
697 20241205 092300 723515800 55000 55200 55200 55000 230
698 20241205 092200 710842100 55200 55200 55200 54900 357
699 20241205 092100 691195700 55200 54900 55200 54900 766
700 20241205 092000 649084000 55000 55000 55000 55000 488
701 20241205 091900 622244000 55000 55100 55100 55000 147
702 20241205 091800 614157700 55000 55100 55100 55000 179
703 20241205 091700 604299800 55100 55100 55100 55000 184
704 20241205 091600 594174600 55100 55100 55100 55000 178
705 20241205 091500 584367100 55100 55200 55200 55100 26
706 20241205 091400 582934400 55200 55000 55200 55000 35
707 20241205 091300 581004800 55000 55100 55100 55000 249
708 20241205 091200 567285500 55100 55100 55100 55100 47
709 20241205 091100 564695800 55100 55100 55200 55100 38
710 20241205 091000 562601300 55200 55200 55200 55000 134
711 20241205 090900 555219500 55100 55200 55200 55100 71
712 20241205 090800 551304600 55100 54900 55100 54900 757
713 20241205 090700 509657800 54900 55000 55100 54900 295
714 20241205 090600 493453800 54900 55200 55300 54900 1615
715 20241205 090500 404529200 55200 55400 55500 55200 747
716 20241205 090400 363229400 55400 55500 55500 55400 362
717 20241205 090300 343169900 55300 55400 55500 55300 1368
718 20241205 090200 267305200 55300 55700 55700 55300 2495
719 20241205 090100 128748200 55700 56200 56200 55700 903
720 20241205 090000 78230800 56200 56500 56800 56200 1386