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

726
271560/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,210400,11712776900,103800,103800,103800,103800,4166
20241205,210300,11712776900,103800,103800,103800,103800,0
20241205,210200,11712776900,103800,103800,103800,103800,0
20241205,210100,11712776900,103800,103800,103800,103800,0
20241205,210000,11712776900,103800,103800,103800,103800,0
20241205,205900,11712776900,103800,103800,103800,103800,0
20241205,205800,11712776900,103800,103800,103800,103800,0
20241205,205700,11712776900,103800,103800,103800,103800,0
20241205,205600,11712776900,103800,103800,103800,103800,0
20241205,205500,11712776900,103800,103800,103800,103800,0
20241205,205400,11712776900,103800,103800,103800,103800,0
20241205,205300,11712776900,103800,103800,103800,103800,0
20241205,205200,11712776900,103800,103800,103800,103800,0
20241205,205100,11712776900,103800,103800,103800,103800,0
20241205,205000,11712776900,103800,103800,103800,103800,0
20241205,204900,11712776900,103800,103800,103800,103800,0
20241205,204800,11712776900,103800,103800,103800,103800,0
20241205,204700,11712776900,103800,103800,103800,103800,0
20241205,204600,11712776900,103800,103800,103800,103800,0
20241205,204500,11712776900,103800,103800,103800,103800,0
20241205,204400,11712776900,103800,103800,103800,103800,0
20241205,204300,11712776900,103800,103800,103800,103800,0
20241205,204200,11712776900,103800,103800,103800,103800,0
20241205,204100,11712776900,103800,103800,103800,103800,0
20241205,204000,11712776900,103800,103800,103800,103800,0
20241205,203900,11712776900,103800,103800,103800,103800,0
20241205,203800,11712776900,103800,103800,103800,103800,0
20241205,203700,11712776900,103800,103800,103800,103800,0
20241205,203600,11712776900,103800,103800,103800,103800,0
20241205,203500,11712776900,103800,103800,103800,103800,0
20241205,203400,11712776900,103800,103800,103800,103800,4166
20241205,203300,11712776900,103800,103800,103800,103800,0
20241205,203200,11712776900,103800,103800,103800,103800,0
20241205,203100,11712776900,103800,103800,103800,103800,0
20241205,203000,11712776900,103800,103800,103800,103800,0
20241205,202900,11712776900,103800,103800,103800,103800,0
20241205,202800,11712776900,103800,103800,103800,103800,0
20241205,202700,11712776900,103800,103800,103800,103800,0
20241205,202600,11712776900,103800,103800,103800,103800,0
20241205,202500,11712776900,103800,103800,103800,103800,0
20241205,202400,11712776900,103800,103800,103800,103800,0
20241205,202300,11712776900,103800,103800,103800,103800,0
20241205,202200,11712776900,103800,103800,103800,103800,0
20241205,202100,11712776900,103800,103800,103800,103800,0
20241205,202000,11712776900,103800,103800,103800,103800,0
20241205,201900,11712776900,103800,103800,103800,103800,0
20241205,201800,11712776900,103800,103800,103800,103800,0
20241205,201700,11712776900,103800,103800,103800,103800,0
20241205,201600,11712776900,103800,103800,103800,103800,0
20241205,201500,11712776900,103800,103800,103800,103800,0
20241205,201400,11712776900,103800,103800,103800,103800,0
20241205,201300,11712776900,103800,103800,103800,103800,0
20241205,201200,11712776900,103800,103800,103800,103800,0
20241205,201100,11712776900,103800,103800,103800,103800,0
20241205,201000,11712776900,103800,103800,103800,103800,0
20241205,200900,11712776900,103800,103800,103800,103800,0
20241205,200800,11712776900,103800,103800,103800,103800,0
20241205,200700,11712776900,103800,103800,103800,103800,0
20241205,200600,11712776900,103800,103800,103800,103800,0
20241205,200500,11712776900,103800,103800,103800,103800,0
20241205,200400,11712776900,103800,103800,103800,103800,4166
20241205,200300,11712776900,103800,103800,103800,103800,0
20241205,200200,11712776900,103800,103800,103800,103800,0
20241205,200100,11712776900,103800,103800,103800,103800,0
20241205,200000,11712776900,103800,103800,103800,103800,0
20241205,195900,11712776900,103800,103800,103800,103800,0
20241205,195800,11712776900,103800,103800,103800,103800,0
20241205,195700,11712776900,103800,103800,103800,103800,0
20241205,195600,11712776900,103800,103800,103800,103800,0
20241205,195500,11712776900,103800,103800,103800,103800,0
20241205,195400,11712776900,103800,103800,103800,103800,0
20241205,195300,11712776900,103800,103800,103800,103800,0
20241205,195200,11712776900,103800,103800,103800,103800,0
20241205,195100,11712776900,103800,103800,103800,103800,0
20241205,195000,11712776900,103800,103800,103800,103800,0
20241205,194900,11712776900,103800,103800,103800,103800,0
20241205,194800,11712776900,103800,103800,103800,103800,0
20241205,194700,11712776900,103800,103800,103800,103800,0
20241205,194600,11712776900,103800,103800,103800,103800,0
20241205,194500,11712776900,103800,103800,103800,103800,0
20241205,194400,11712776900,103800,103800,103800,103800,0
20241205,194300,11712776900,103800,103800,103800,103800,0
20241205,194200,11712776900,103800,103800,103800,103800,0
20241205,194100,11712776900,103800,103800,103800,103800,0
20241205,194000,11712776900,103800,103800,103800,103800,0
20241205,193900,11712776900,103800,103800,103800,103800,0
20241205,193800,11712776900,103800,103800,103800,103800,0
20241205,193700,11712776900,103800,103800,103800,103800,0
20241205,193600,11712776900,103800,103800,103800,103800,0
20241205,193500,11712776900,103800,103800,103800,103800,0
20241205,193400,11712776900,103800,103800,103800,103800,4166
20241205,193300,11712776900,103800,103800,103800,103800,0
20241205,193200,11712776900,103800,103800,103800,103800,0
20241205,193100,11712776900,103800,103800,103800,103800,0
20241205,193000,11712776900,103800,103800,103800,103800,0
20241205,192900,11712776900,103800,103800,103800,103800,0
20241205,192800,11712776900,103800,103800,103800,103800,0
20241205,192700,11712776900,103800,103800,103800,103800,0
20241205,192600,11712776900,103800,103800,103800,103800,0
20241205,192500,11712776900,103800,103800,103800,103800,0
20241205,192400,11712776900,103800,103800,103800,103800,0
20241205,192300,11712776900,103800,103800,103800,103800,0
20241205,192200,11712776900,103800,103800,103800,103800,0
20241205,192100,11712776900,103800,103800,103800,103800,0
20241205,192000,11712776900,103800,103800,103800,103800,0
20241205,191900,11712776900,103800,103800,103800,103800,0
20241205,191800,11712776900,103800,103800,103800,103800,0
20241205,191700,11712776900,103800,103800,103800,103800,0
20241205,191600,11712776900,103800,103800,103800,103800,0
20241205,191500,11712776900,103800,103800,103800,103800,0
20241205,191400,11712776900,103800,103800,103800,103800,0
20241205,191300,11712776900,103800,103800,103800,103800,0
20241205,191200,11712776900,103800,103800,103800,103800,0
20241205,191100,11712776900,103800,103800,103800,103800,0
20241205,191000,11712776900,103800,103800,103800,103800,0
20241205,190900,11712776900,103800,103800,103800,103800,0
20241205,190800,11712776900,103800,103800,103800,103800,0
20241205,190700,11712776900,103800,103800,103800,103800,0
20241205,190600,11712776900,103800,103800,103800,103800,0
20241205,190500,11712776900,103800,103800,103800,103800,0
20241205,190400,11712776900,103800,103800,103800,103800,4166
20241205,190300,11712776900,103800,103800,103800,103800,0
20241205,190200,11712776900,103800,103800,103800,103800,0
20241205,190100,11712776900,103800,103800,103800,103800,0
20241205,190000,11712776900,103800,103800,103800,103800,0
20241205,185900,11712776900,103800,103800,103800,103800,0
20241205,185800,11712776900,103800,103800,103800,103800,0
20241205,185700,11712776900,103800,103800,103800,103800,0
20241205,185600,11712776900,103800,103800,103800,103800,0
20241205,185500,11712776900,103800,103800,103800,103800,0
20241205,185400,11712776900,103800,103800,103800,103800,0
20241205,185300,11712776900,103800,103800,103800,103800,0
20241205,185200,11712776900,103800,103800,103800,103800,0
20241205,185100,11712776900,103800,103800,103800,103800,0
20241205,185000,11712776900,103800,103800,103800,103800,0
20241205,184900,11712776900,103800,103800,103800,103800,0
20241205,184800,11712776900,103800,103800,103800,103800,0
20241205,184700,11712776900,103800,103800,103800,103800,0
20241205,184600,11712776900,103800,103800,103800,103800,0
20241205,184500,11712776900,103800,103800,103800,103800,0
20241205,184400,11712776900,103800,103800,103800,103800,0
20241205,184300,11712776900,103800,103800,103800,103800,0
20241205,184200,11712776900,103800,103800,103800,103800,0
20241205,184100,11712776900,103800,103800,103800,103800,0
20241205,184000,11712776900,103800,103800,103800,103800,0
20241205,183900,11712776900,103800,103800,103800,103800,0
20241205,183800,11712776900,103800,103800,103800,103800,0
20241205,183700,11712776900,103800,103800,103800,103800,0
20241205,183600,11712776900,103800,103800,103800,103800,0
20241205,183500,11712776900,103800,103800,103800,103800,0
20241205,183400,11712776900,103800,103800,103800,103800,4166
20241205,183300,11712776900,103800,103800,103800,103800,0
20241205,183200,11712776900,103800,103800,103800,103800,0
20241205,183100,11712776900,103800,103800,103800,103800,0
20241205,183000,11712776900,103800,103800,103800,103800,0
20241205,182900,11712776900,103800,103800,103800,103800,0
20241205,182800,11712776900,103800,103800,103800,103800,0
20241205,182700,11712776900,103800,103800,103800,103800,0
20241205,182600,11712776900,103800,103800,103800,103800,0
20241205,182500,11712776900,103800,103800,103800,103800,0
20241205,182400,11712776900,103800,103800,103800,103800,0
20241205,182300,11712776900,103800,103800,103800,103800,0
20241205,182200,11712776900,103800,103800,103800,103800,0
20241205,182100,11712776900,103800,103800,103800,103800,0
20241205,182000,11712776900,103800,103800,103800,103800,0
20241205,181900,11712776900,103800,103800,103800,103800,0
20241205,181800,11712776900,103800,103800,103800,103800,0
20241205,181700,11712776900,103800,103800,103800,103800,0
20241205,181600,11712776900,103800,103800,103800,103800,0
20241205,181500,11712776900,103800,103800,103800,103800,0
20241205,181400,11712776900,103800,103800,103800,103800,0
20241205,181300,11712776900,103800,103800,103800,103800,0
20241205,181200,11712776900,103800,103800,103800,103800,0
20241205,181100,11712776900,103800,103800,103800,103800,0
20241205,181000,11712776900,103800,103800,103800,103800,0
20241205,180900,11712776900,103800,103800,103800,103800,0
20241205,180800,11712776900,103800,103800,103800,103800,0
20241205,180700,11712776900,103800,103800,103800,103800,0
20241205,180600,11712776900,103800,103800,103800,103800,0
20241205,180500,11712776900,103800,103800,103800,103800,0
20241205,180400,11712776900,103800,103800,103800,103800,4166
20241205,180300,11712776900,103800,103800,103800,103800,0
20241205,180200,11712776900,103800,103800,103800,103800,0
20241205,180100,11712776900,103800,103800,103800,103800,0
20241205,180000,11712776900,103800,103800,103800,103800,0
20241205,175900,11712776900,103800,103800,103800,103800,0
20241205,175800,11712776900,103800,103800,103800,103800,0
20241205,175700,11712776900,103800,103800,103800,103800,0
20241205,175600,11712776900,103800,103800,103800,103800,0
20241205,175500,11712776900,103800,103800,103800,103800,0
20241205,175400,11712776900,103800,103800,103800,103800,0
20241205,175300,11712776900,103800,103800,103800,103800,0
20241205,175200,11712776900,103800,103800,103800,103800,0
20241205,175100,11712776900,103800,103800,103800,103800,0
20241205,175000,11712776900,103800,103800,103800,103800,0
20241205,174900,11712776900,103800,103800,103800,103800,0
20241205,174800,11712776900,103800,103800,103800,103800,0
20241205,174700,11712776900,103800,103800,103800,103800,0
20241205,174600,11712776900,103800,103800,103800,103800,0
20241205,174500,11712776900,103800,103800,103800,103800,0
20241205,174400,11712776900,103800,103800,103800,103800,0
20241205,174300,11712776900,103800,103800,103800,103800,0
20241205,174200,11712776900,103800,103800,103800,103800,0
20241205,174100,11712776900,103800,103800,103800,103800,0
20241205,174000,11712776900,103800,103800,103800,103800,0
20241205,173900,11712776900,103800,103800,103800,103800,0
20241205,173800,11712776900,103800,103800,103800,103800,0
20241205,173700,11712776900,103800,103800,103800,103800,0
20241205,173600,11712776900,103800,103800,103800,103800,0
20241205,173500,11712776900,103800,103800,103800,103800,0
20241205,173400,11712776900,103800,103800,103800,103800,4166
20241205,173300,11712776900,103800,103800,103800,103800,0
20241205,173200,11712776900,103800,103800,103800,103800,0
20241205,173100,11712776900,103800,103800,103800,103800,0
20241205,173000,11712776900,103800,103800,103800,103800,0
20241205,172900,11712776900,103800,103800,103800,103800,0
20241205,172800,11712776900,103800,103800,103800,103800,0
20241205,172700,11712776900,103800,103800,103800,103800,0
20241205,172600,11712776900,103800,103800,103800,103800,0
20241205,172500,11712776900,103800,103800,103800,103800,0
20241205,172400,11712776900,103800,103800,103800,103800,0
20241205,172300,11712776900,103800,103800,103800,103800,0
20241205,172200,11712776900,103800,103800,103800,103800,0
20241205,172100,11712776900,103800,103800,103800,103800,0
20241205,172000,11712776900,103800,103800,103800,103800,0
20241205,171900,11712776900,103800,103800,103800,103800,0
20241205,171800,11712776900,103800,103800,103800,103800,0
20241205,171700,11712776900,103800,103800,103800,103800,0
20241205,171600,11712776900,103800,103800,103800,103800,0
20241205,171500,11712776900,103800,103800,103800,103800,0
20241205,171400,11712776900,103800,103800,103800,103800,0
20241205,171300,11712776900,103800,103800,103800,103800,0
20241205,171200,11712776900,103800,103800,103800,103800,0
20241205,171100,11712776900,103800,103800,103800,103800,0
20241205,171000,11712776900,103800,103800,103800,103800,0
20241205,170900,11712776900,103800,103800,103800,103800,0
20241205,170800,11712776900,103800,103800,103800,103800,0
20241205,170700,11712776900,103800,103800,103800,103800,0
20241205,170600,11712776900,103800,103800,103800,103800,0
20241205,170500,11712776900,103800,103800,103800,103800,0
20241205,170400,11712776900,103800,103800,103800,103800,4166
20241205,170300,11712776900,103800,103800,103800,103800,0
20241205,170200,11712776900,103800,103800,103800,103800,0
20241205,170100,11712776900,103800,103800,103800,103800,0
20241205,170000,11712776900,103800,103800,103800,103800,0
20241205,165900,11712776900,103800,103800,103800,103800,0
20241205,165800,11712776900,103800,103800,103800,103800,0
20241205,165700,11712776900,103800,103800,103800,103800,0
20241205,165600,11712776900,103800,103800,103800,103800,0
20241205,165500,11712776900,103800,103800,103800,103800,0
20241205,165400,11712776900,103800,103800,103800,103800,0
20241205,165300,11712776900,103800,103800,103800,103800,0
20241205,165200,11712776900,103800,103800,103800,103800,0
20241205,165100,11712776900,103800,103800,103800,103800,0
20241205,165000,11712776900,103800,103800,103800,103800,0
20241205,164900,11712776900,103800,103800,103800,103800,0
20241205,164800,11712776900,103800,103800,103800,103800,0
20241205,164700,11712776900,103800,103800,103800,103800,0
20241205,164600,11712776900,103800,103800,103800,103800,0
20241205,164500,11712776900,103800,103800,103800,103800,0
20241205,164400,11712776900,103800,103800,103800,103800,0
20241205,164300,11712776900,103800,103800,103800,103800,0
20241205,164200,11712776900,103800,103800,103800,103800,0
20241205,164100,11712776900,103800,103800,103800,103800,0
20241205,164000,11712776900,103800,103800,103800,103800,0
20241205,163900,11712776900,103800,103800,103800,103800,0
20241205,163800,11712776900,103800,103800,103800,103800,0
20241205,163700,11712776900,103800,103800,103800,103800,0
20241205,163600,11712776900,103800,103800,103800,103800,0
20241205,163500,11712776900,103800,103800,103800,103800,0
20241205,163400,11712776900,103800,103800,103800,103800,4166
20241205,163300,11712776900,103800,103800,103800,103800,0
20241205,163200,11712776900,103800,103800,103800,103800,0
20241205,163100,11712776900,103800,103800,103800,103800,0
20241205,163000,11712776900,103800,103800,103800,103800,0
20241205,162900,11712776900,103800,103800,103800,103800,0
20241205,162800,11712776900,103800,103800,103800,103800,0
20241205,162700,11712776900,103800,103800,103800,103800,0
20241205,162600,11712776900,103800,103800,103800,103800,0
20241205,162500,11712776900,103800,103800,103800,103800,0
20241205,162400,11712776900,103800,103800,103800,103800,0
20241205,162300,11712776900,103800,103800,103800,103800,0
20241205,162200,11712776900,103800,103800,103800,103800,0
20241205,162100,11712776900,103800,103800,103800,103800,0
20241205,162000,11712776900,103800,103800,103800,103800,0
20241205,161900,11712776900,103800,103800,103800,103800,0
20241205,161800,11712776900,103800,103800,103800,103800,0
20241205,161700,11712776900,103800,103800,103800,103800,0
20241205,161600,11712776900,103800,103800,103800,103800,0
20241205,161500,11712776900,103800,103800,103800,103800,0
20241205,161400,11712776900,103800,103800,103800,103800,0
20241205,161300,11712776900,103800,103800,103800,103800,0
20241205,161200,11712776900,103800,103800,103800,103800,0
20241205,161100,11712776900,103800,103800,103800,103800,0
20241205,161000,11712776900,103800,103800,103800,103800,0
20241205,160900,11712776900,103800,103800,103800,103800,0
20241205,160800,11712776900,103800,103800,103800,103800,0
20241205,160700,11712776900,103800,103800,103800,103800,0
20241205,160600,11712776900,103800,103800,103800,103800,0
20241205,160500,11712776900,103800,103800,103800,103800,0
20241205,160400,11712776900,103800,103800,103800,103800,4166
20241205,160300,11712776900,103800,103800,103800,103800,0
20241205,160200,11712776900,103800,103800,103800,103800,0
20241205,160100,11712776900,103800,103800,103800,103800,0
20241205,160000,11712776900,103800,103800,103800,103800,0
20241205,155900,11712776900,103800,103800,103800,103800,0
20241205,155800,11712776900,103800,103800,103800,103800,0
20241205,155700,11712776900,103800,103800,103800,103800,0
20241205,155600,11712776900,103800,103800,103800,103800,0
20241205,155500,11712776900,103800,103800,103800,103800,0
20241205,155400,11712776900,103800,103800,103800,103800,0
20241205,155300,11712776900,103800,103800,103800,103800,0
20241205,155200,11712776900,103800,103800,103800,103800,0
20241205,155100,11712776900,103800,103800,103800,103800,0
20241205,155000,11712776900,103800,103800,103800,103800,0
20241205,154900,11712776900,103800,103800,103800,103800,0
20241205,154800,11712776900,103800,103800,103800,103800,0
20241205,154700,11712776900,103800,103800,103800,103800,0
20241205,154600,11712776900,103800,103800,103800,103800,0
20241205,154500,11712776900,103800,103800,103800,103800,0
20241205,154400,11712776900,103800,103800,103800,103800,0
20241205,154300,11712776900,103800,103800,103800,103800,0
20241205,154200,11712776900,103800,103800,103800,103800,0
20241205,154100,11712776900,103800,103800,103800,103800,0
20241205,154000,11712776900,103800,103800,103800,103800,0
20241205,153900,11712776900,103800,103800,103800,103800,0
20241205,153800,11712776900,103800,103800,103800,103800,0
20241205,153700,11712776900,103800,103800,103800,103800,0
20241205,153600,11712776900,103800,103800,103800,103800,0
20241205,153500,11712776900,103800,103800,103800,103800,0
20241205,153400,11712776900,103800,103800,103800,103800,4166
20241205,153300,11712776900,103800,103800,103800,103800,0
20241205,153200,11712776900,103800,103800,103800,103800,0
20241205,153100,11712776900,103800,103800,103800,103800,0
20241205,153000,11712776900,103800,103800,103800,103800,4166
20241205,152900,11280346100,104100,104100,104100,104100,0
20241205,152800,11280346100,104100,104100,104100,104100,0
20241205,152700,11280346100,104100,104100,104100,104100,0
20241205,152600,11280346100,104100,104100,104100,104100,0
20241205,152500,11280346100,104100,104100,104100,104100,0
20241205,152400,11280346100,104100,104100,104100,104100,0
20241205,152300,11280346100,104100,104100,104100,104100,0
20241205,152200,11280346100,104100,104100,104100,104100,0
20241205,152100,11280346100,104100,104100,104100,104100,0
20241205,152000,11280346100,104100,104100,104100,104100,0
20241205,151900,11280346100,104100,104100,104100,104000,236
20241205,151800,11255801300,104000,104000,104100,104000,256
20241205,151700,11229174200,104000,104000,104100,104000,184
20241205,151600,11210025500,104000,104300,104300,104000,793
20241205,151500,11127443200,104300,104100,104300,104100,213
20241205,151400,11105258300,104200,104200,104300,104200,183
20241205,151300,11086177100,104200,104100,104200,104000,1364
20241205,151200,10944057200,104200,103900,104300,103800,242
20241205,151100,10918914400,103900,104200,104300,103900,1332
20241205,151000,10780440300,104100,103900,104100,103800,2394
20241205,150900,10531781300,103900,103900,103900,103800,206
20241205,150800,10510387400,103900,103800,103900,103800,164
20241205,150700,10493362100,103800,103800,103800,103700,81
20241205,150600,10484957000,103800,103700,103800,103700,318
20241205,150500,10451974500,103800,103800,103800,103700,240
20241205,150400,10427070800,103800,103800,103800,103700,169
20241205,150300,10409530400,103700,103800,103800,103700,290
20241205,150200,10379447900,103800,103900,103900,103800,226
20241205,150100,10355980100,103800,103900,103900,103800,118
20241205,150000,10343726700,103800,103800,103900,103800,738
20241205,145900,10267058400,103900,104300,104300,103800,333
20241205,145800,10232457200,104000,103900,104300,103900,169
20241205,145700,10214865700,103900,103900,104300,103900,279
20241205,145600,10185847700,103900,104100,104300,103900,263
20241205,145500,10158491600,104300,104100,104300,104000,208
20241205,145400,10136839100,104100,103800,104100,103800,120
20241205,145300,10124348600,103700,103800,104100,103700,547
20241205,145200,10067559900,103700,103900,103900,103700,52
20241205,145100,10062160900,103800,103800,103900,103700,355
20241205,145000,10025314000,103800,103900,104000,103800,478
20241205,144900,9975687200,103800,103900,103900,103800,307
20241205,144800,9943795700,103800,103800,103900,103800,153
20241205,144700,9927902600,103900,103900,104000,103800,719
20241205,144600,9853196000,103900,104100,104200,103900,1061
20241205,144500,9742850300,104100,104000,104200,104000,275
20241205,144400,9714224800,104000,104200,104200,104000,1090
20241205,144300,9600809600,104200,104300,104300,104200,148
20241205,144200,9585383700,104300,104300,104400,104100,386
20241205,144100,9545137000,104200,104300,104300,104200,100
20241205,144000,9534712800,104300,104300,104300,104200,143
20241205,143900,9519806300,104300,104300,104300,104100,527
20241205,143800,9464897500,104200,104300,104300,104200,189
20241205,143700,9445186600,104200,104300,104300,104200,543
20241205,143600,9388561600,104300,104300,104400,104300,116
20241205,143500,9376454400,104300,104300,104400,104300,186
20241205,143400,9357047000,104300,104400,104400,104200,351
20241205,143300,9320445600,104400,104400,104400,104300,237
20241205,143200,9295703600,104400,104300,104400,104300,84
20241205,143100,9286937300,104300,104300,104400,104300,186
20241205,143000,9267534100,104300,104300,104300,104200,183
20241205,142900,9248449300,104300,104400,104400,104200,528
20241205,142800,9193419100,104400,104500,104500,104300,197
20241205,142700,9172858600,104400,104500,104500,104300,770
20241205,142600,9092486800,104500,104500,104500,104400,162
20241205,142500,9075561300,104500,104600,104600,104400,405
20241205,142400,9033251700,104600,104700,104700,104500,283
20241205,142300,9003651500,104600,104600,104700,104500,282
20241205,142200,8974154300,104600,104600,104600,104500,100
20241205,142100,8963697700,104500,104600,104600,104500,222
20241205,142000,8940486000,104600,104500,104600,104500,141
20241205,141900,8925739900,104600,104600,104600,104500,243
20241205,141800,8900325500,104600,104600,104600,104500,183
20241205,141700,8881192000,104500,104600,104600,104500,1111
20241205,141600,8765004900,104600,104700,104700,104600,106
20241205,141500,8753907400,104700,104700,104700,104600,149
20241205,141400,8738317000,104600,104700,104700,104600,246
20241205,141300,8712564500,104600,104700,104700,104600,90
20241205,141200,8703143700,104700,104700,104700,104600,172
20241205,141100,8685145400,104700,104700,104700,104600,170
20241205,141000,8667348200,104600,104700,104700,104600,122
20241205,140900,8654581300,104700,104700,104700,104600,186
20241205,140800,8635116000,104700,104700,104700,104600,151
20241205,140700,8619307400,104700,104800,104800,104600,764
20241205,140600,8539331200,104800,104700,104800,104700,173
20241205,140500,8521210700,104800,104800,104800,104700,180
20241205,140400,8502351800,104700,104800,104800,104700,129
20241205,140300,8488835400,104800,104800,104800,104700,140
20241205,140200,8474172200,104700,104700,104800,104600,166
20241205,140100,8456785000,104700,104700,104800,104600,576
20241205,140000,8396471800,104800,104800,104800,104700,233
20241205,135900,8372063700,104800,104700,104800,104700,224
20241205,135800,8348590700,104800,104800,104800,104700,93
20241205,135700,8338846300,104800,104800,104800,104700,116
20241205,135600,8326692100,104800,104700,104800,104600,607
20241205,135500,8263141900,104600,104700,104700,104600,117
20241205,135400,8250896400,104700,104700,104700,104600,91
20241205,135300,8241370400,104600,104700,104700,104600,290
20241205,135200,8211016400,104700,104700,104800,104600,472
20241205,135100,8161596100,104800,104800,104800,104700,57
20241205,135000,8155622800,104800,104800,104800,104700,252
20241205,134900,8129222100,104700,104900,104900,104700,342
20241205,134800,8093374600,104900,104900,104900,104800,83
20241205,134700,8084668400,104900,104900,104900,104800,218
20241205,134600,8061810000,104900,104900,104900,104800,181
20241205,134500,8042824200,104900,104900,104900,104800,111
20241205,134400,8031182500,104900,104900,104900,104800,136
20241205,134300,8016924100,104900,104700,104900,104700,114
20241205,134200,8004975500,104800,104800,104800,104700,133
20241205,134100,7991037800,104900,104800,104900,104700,352
20241205,134000,7954165400,104800,104800,104800,104700,262
20241205,133900,7926715100,104800,104700,104800,104600,320
20241205,133800,7893205200,104700,104700,104700,104500,159
20241205,133700,7876567700,104700,104700,104700,104600,169
20241205,133600,7858873500,104600,104700,104700,104600,156
20241205,133500,7842549300,104600,104600,104600,104600,122
20241205,133400,7829788100,104500,104700,104700,104500,145
20241205,133300,7814610000,104700,104700,104700,104600,220
20241205,133200,7791596300,104600,104600,104700,104400,105
20241205,133100,7780610600,104500,104600,104600,104500,409
20241205,133000,7737838800,104600,104500,104600,104400,71
20241205,132900,7730417600,104400,104400,104500,104400,59
20241205,132800,7724256700,104500,104500,104600,104400,232
20241205,132700,7700004600,104500,104500,104600,104400,169
20241205,132600,7682336000,104600,104600,104600,104500,91
20241205,132500,7672818900,104600,104500,104600,104400,422
20241205,132400,7628699500,104500,104500,104600,104400,67
20241205,132300,7621697300,104500,104500,104500,104400,52
20241205,132200,7616263400,104500,104500,104600,104400,419
20241205,132100,7572468300,104500,104600,104600,104500,109
20241205,132000,7561068200,104600,104500,104600,104500,88
20241205,131900,7551869100,104400,104500,104500,104400,436
20241205,131800,7506308600,104500,104500,104500,104400,100
20241205,131700,7495861400,104400,104500,104500,104400,126
20241205,131600,7482701000,104500,104400,104500,104300,441
20241205,131500,7436655800,104300,104400,104500,104300,67
20241205,131400,7429662800,104400,104400,104500,104300,153
20241205,131300,7413684000,104400,104300,104400,104300,82
20241205,131200,7405125400,104300,104300,104400,104200,218
20241205,131100,7382380700,104300,104500,104500,104300,96
20241205,131000,7372363100,104400,104400,104400,104300,59
20241205,130900,7366205300,104300,104300,104400,104300,388
20241205,130800,7325721400,104300,104300,104400,104300,92
20241205,130700,7316120400,104300,104300,104400,104300,71
20241205,130600,7308712700,104400,104400,104400,104200,199
20241205,130500,7287960200,104300,104300,104500,104300,270
20241205,130400,7259767200,104300,104400,104500,104300,111
20241205,130300,7248183100,104500,104400,104500,104300,199
20241205,130200,7227411900,104500,104400,104500,104300,71
20241205,130100,7220000500,104300,104400,104500,104300,208
20241205,130000,7198283900,104400,104400,104500,104400,232
20241205,125900,7174058500,104500,104500,104600,104400,131
20241205,125800,7160371000,104600,104400,104700,104400,270
20241205,125700,7132144400,104500,104500,104500,104400,321
20241205,125600,7098613300,104400,104400,104500,104400,196
20241205,125500,7078144400,104500,104700,104700,104400,345
20241205,125400,7042060500,104700,104600,104700,104600,235
20241205,125300,7017464900,104600,104700,104700,104600,67
20241205,125200,7010451900,104700,104600,104700,104600,87
20241205,125100,7001345100,104700,104700,104700,104600,242
20241205,125000,6976010400,104600,104700,104700,104600,98
20241205,124900,6965758000,104700,104600,104700,104600,92
20241205,124800,6956127200,104700,104600,104700,104600,120
20241205,124700,6943563500,104700,104700,104800,104600,174
20241205,124600,6925354400,104700,104700,104700,104600,44
20241205,124500,6920748400,104700,104700,104700,104700,176
20241205,124400,6902321200,104600,104700,104700,104600,212
20241205,124300,6880134600,104700,104700,104800,104600,72
20241205,124200,6872597000,104700,104700,104800,104600,191
20241205,124100,6852600100,104600,104700,104800,104600,42
20241205,124000,6848204600,104700,104800,104800,104600,103
20241205,123900,6837421900,104600,104800,104800,104600,113
20241205,123800,6825585500,104700,104800,104800,104600,181
20241205,123700,6806642600,104700,104500,104800,104500,225
20241205,123600,6783095200,104500,104800,104800,104300,593
20241205,123500,6721142400,104700,104600,104800,104500,218
20241205,123400,6698322600,104600,104700,104700,104600,74
20241205,123300,6690579000,104700,104700,104700,104600,119
20241205,123200,6678122500,104700,104600,104800,104600,281
20241205,123100,6648713400,104600,104600,104700,104500,49
20241205,123000,6643586500,104400,104500,104700,104400,186
20241205,122900,6624132900,104600,104500,104700,104400,103
20241205,122800,6613367800,104500,104500,104700,104500,326
20241205,122700,6579280900,104600,104600,104600,104500,91
20241205,122600,6569764700,104600,104600,104600,104400,65
20241205,122500,6562968600,104400,104700,104700,104400,84
20241205,122400,6554182100,104400,104700,104700,104400,275
20241205,122300,6525419800,104600,104500,104700,104400,191
20241205,122200,6505444200,104500,104700,104700,104400,188
20241205,122100,6485779500,104600,104600,104700,104600,74
20241205,122000,6478036000,104600,104700,104700,104400,340
20241205,121900,6442510900,104700,104700,104700,104400,142
20241205,121800,6427676900,104700,104600,104700,104400,223
20241205,121700,6404353200,104600,104500,104700,104400,446
20241205,121600,6357742900,104600,104500,104700,104400,202
20241205,121500,6336628500,104600,104500,104700,104400,92
20241205,121400,6327007300,104600,104500,104700,104500,140
20241205,121300,6312362500,104600,104700,104700,104500,838
20241205,121200,6224711600,104600,104800,104800,104600,361
20241205,121100,6186919300,104700,104700,104800,104600,409
20241205,121000,6144096100,104600,104700,104700,104600,151
20241205,120900,6128297100,104600,104600,104700,104600,137
20241205,120800,6113957300,104600,104700,104700,104600,183
20241205,120700,6094799800,104600,104600,104700,104600,61
20241205,120600,6088414700,104600,104700,104700,104600,190
20241205,120500,6068532600,104600,104700,104700,104600,73
20241205,120400,6060893000,104700,104800,104800,104600,110
20241205,120300,6049381000,104700,104700,104800,104500,217
20241205,120200,6026677200,104700,104700,104800,104600,163
20241205,120100,6009618600,104600,104600,104700,104500,144
20241205,120000,5994545800,104500,104600,104700,104500,400
20241205,115900,5952703100,104700,104600,104700,104600,103
20241205,115800,5941922700,104600,104700,104700,104500,266
20241205,115700,5914091600,104500,104600,104700,104500,213
20241205,115600,5891809300,104600,104600,104700,104600,92
20241205,115500,5882179900,104600,104600,104800,104600,214
20241205,115400,5859772600,104500,104600,104700,104500,158
20241205,115300,5843249600,104700,104700,104800,104500,87
20241205,115200,5834144000,104700,104500,104800,104500,137
20241205,115100,5819805000,104600,104700,104700,104600,324
20241205,115000,5785907000,104600,104800,104800,104600,79
20241205,114900,5777635600,104700,104800,104800,104600,173
20241205,114800,5759515200,104600,104900,104900,104600,2392
20241205,114700,5509245800,104900,104700,104900,104600,100
20241205,114600,5498768500,104700,104700,104900,104700,162
20241205,114500,5481794400,104800,104900,104900,104700,56
20241205,114400,5475928800,104900,104800,104900,104800,101
20241205,114300,5465337300,104900,104700,104900,104700,163
20241205,114200,5448253800,104700,104800,104800,104700,153
20241205,114100,5432222000,104800,104900,104900,104600,211
20241205,114000,5410127900,104900,104700,104900,104700,128
20241205,113900,5396714600,104700,104600,104700,104600,62
20241205,113800,5390224100,104700,104800,104900,104600,107
20241205,113700,5379012100,104700,104800,105000,104700,144
20241205,113600,5363913700,104800,104800,104800,104600,50
20241205,113500,5358675900,104800,104800,104900,104800,112
20241205,113400,5346938200,104800,104900,105000,104700,143
20241205,113300,5331940300,104800,104700,105000,104600,846
20241205,113200,5243360600,104700,104700,104800,104600,60
20241205,113100,5237078800,104800,104800,104800,104700,122
20241205,113000,5224298600,104700,104700,104800,104700,116
20241205,112900,5212149300,104600,104800,104800,104600,201
20241205,112800,5191112400,104700,104700,104700,104600,82
20241205,112700,5182527100,104700,104600,104700,104600,196
20241205,112600,5162008900,104700,104700,104700,104600,298
20241205,112500,5130828900,104700,104700,104800,104600,436
20241205,112400,5085176100,104800,104900,104900,104800,149
20241205,112300,5069559200,104900,104900,105000,104700,220
20241205,112200,5046477200,105000,105000,105000,105000,97
20241205,112100,5036292200,105000,105000,105000,104900,219
20241205,112000,5013299100,105000,104800,105000,104800,103
20241205,111900,5002487200,105000,105000,105000,104800,167
20241205,111800,4984970300,104900,104900,104900,104700,256
20241205,111700,4958124700,104900,104800,104900,104800,130
20241205,111600,4944489800,104900,105000,105100,104800,95
20241205,111500,4934519700,105000,105100,105100,104900,200
20241205,111400,4913522200,105100,104900,105200,104900,319
20241205,111300,4879990900,104900,105000,105100,104800,139
20241205,111200,4865402100,105000,105200,105200,104900,181
20241205,111100,4846382400,105200,105000,105200,105000,65
20241205,111000,4839548600,105200,105100,105300,104900,196
20241205,110900,4818962700,105200,105200,105200,105000,188
20241205,110800,4799193700,105100,105100,105300,105000,75
20241205,110700,4791310300,105000,105200,105300,105000,365
20241205,110600,4752919600,105000,105000,105300,104900,928
20241205,110500,4655414600,104900,105000,105000,104900,51
20241205,110400,4650060700,105000,105000,105000,104700,180
20241205,110300,4631186300,105000,104900,105000,104800,197
20241205,110200,4610509500,104900,104900,104900,104800,101
20241205,110100,4599916900,104800,104900,104900,104800,91
20241205,110000,4590372200,104900,104900,105000,104800,227
20241205,105900,4566548200,104900,105000,105000,104800,152
20241205,105800,4550600400,105000,104800,105000,104800,158
20241205,105700,4534024500,104800,104900,104900,104800,156
20241205,105600,4517668200,104900,104900,104900,104700,254
20241205,105500,4491046500,104900,104900,104900,104800,110
20241205,105400,4479507800,104900,105000,105000,104800,227
20241205,105300,4455677000,105000,104700,105000,104700,268
20241205,105200,4427556700,104800,104800,104800,104700,120
20241205,105100,4414983400,104800,104800,105000,104700,118
20241205,105000,4402612800,104900,104800,105000,104700,169
20241205,104900,4384893300,104900,104900,105000,104700,111
20241205,104800,4373253800,104700,104800,105000,104700,295
20241205,104700,4342350600,104800,104800,105000,104700,182
20241205,104600,4323264700,104700,104700,105000,104700,154
20241205,104500,4307104900,104700,104900,105000,104700,221
20241205,104400,4283929500,105000,104900,105000,104800,291
20241205,104300,4253403300,104900,105000,105000,104900,95
20241205,104200,4243430900,104900,105100,105200,104900,138
20241205,104100,4228940700,105100,105000,105100,105000,174
20241205,104000,4210655100,105100,105000,105100,105000,66
20241205,103900,4203719900,105000,105100,105200,104900,270
20241205,103800,4175364800,105100,105000,105100,105000,289
20241205,103700,4145008400,104900,105300,105300,104900,607
20241205,103600,4081244000,105100,105200,105300,105100,99
20241205,103500,4070828700,105200,105300,105400,105200,203
20241205,103400,4049454500,105300,105400,105400,105200,193
20241205,103300,4029129500,105200,105300,105500,105200,102
20241205,103200,4018386100,105300,105500,105500,105200,844
20241205,103100,3929472400,105500,105500,105600,105400,1539
20241205,103000,3767142900,105600,105400,105600,105300,2237
20241205,102900,3531189600,105300,105400,105400,105300,241
20241205,102800,3505802200,105400,105300,105400,105300,318
20241205,102700,3472304700,105300,105300,105300,105200,85
20241205,102600,3463355200,105300,105200,105300,105100,267
20241205,102500,3435258300,105200,105300,105400,105000,874
20241205,102400,3343272300,105300,105300,105400,105300,648
20241205,102300,3275034100,105300,105000,105400,105000,3979
20241205,102200,2856381100,105000,104900,105000,104800,123
20241205,102100,2843468500,104900,104700,104900,104500,704
20241205,102000,2769633300,105100,105200,105200,104700,384
20241205,101900,2729299800,105200,104600,105300,104400,5890
20241205,101800,2111061900,104600,104300,104600,104300,315
20241205,101700,2078153500,104400,104300,104400,104200,187
20241205,101600,2058639800,104400,104300,104400,104300,165
20241205,101500,2041430200,104100,104300,104300,104000,793
20241205,101400,1958854400,104300,104300,104300,104200,33
20241205,101300,1955413400,104300,104300,104400,104200,135
20241205,101200,1941331800,104300,104400,104400,104300,48
20241205,101100,1936322900,104400,104300,104400,104300,95
20241205,101000,1926412400,104300,104300,104500,104300,146
20241205,100900,1911170500,104200,104300,104300,104200,102
20241205,100800,1900532800,104300,104300,104300,104200,49
20241205,100700,1895423600,104200,104400,104400,104200,228
20241205,100600,1871623200,104400,104300,104400,104300,57
20241205,100500,1865673700,104400,104400,104400,104300,161
20241205,100400,1848867300,104400,104300,104400,104200,46
20241205,100300,1844069100,104400,104400,104400,104200,146
20241205,100200,1828838300,104500,104300,104500,104100,675
20241205,100100,1758475300,104300,104500,104700,104300,645
20241205,100000,1691133800,104600,104600,104600,104500,160
20241205,095900,1674402900,104600,104500,104600,104500,198
20241205,095800,1653697000,104600,104500,104600,104500,447
20241205,095700,1606957800,104400,104400,104500,104400,119
20241205,095600,1594524100,104400,104400,104400,104200,228
20241205,095500,1570737300,104400,104400,104400,104300,118
20241205,095400,1558418700,104400,104300,104400,104300,147
20241205,095300,1543076200,104300,104600,104600,104300,625
20241205,095200,1477779800,104600,104500,104600,104400,462
20241205,095100,1429506700,104500,104300,104500,104300,215
20241205,095000,1407076200,104200,104300,104300,104200,125
20241205,094900,1394041500,104300,104300,104300,104200,101
20241205,094800,1383507300,104300,104300,104400,104100,363
20241205,094700,1345664000,104200,104400,104400,104100,251
20241205,094600,1319500100,104300,104400,104500,104200,229
20241205,094500,1295595900,104300,104400,104400,104200,925
20241205,094400,1199071400,104400,104400,104400,104200,213
20241205,094300,1176838700,104400,104300,104400,104200,220
20241205,094200,1153877300,104400,104100,104400,104000,589
20241205,094100,1092470200,104200,104100,104200,104000,80
20241205,094000,1084139600,104100,104000,104100,103900,163
20241205,093900,1067184900,103700,103800,103900,103700,463
20241205,093800,1019128000,103900,103900,104000,103600,1018
20241205,093700,913545900,103900,103900,104000,103700,240
20241205,093600,888599600,104000,104200,104200,103700,162
20241205,093500,871763300,103900,104100,104200,103900,158
20241205,093400,855328200,104200,104200,104200,104000,143
20241205,093300,840433100,104200,104100,104200,103800,462
20241205,093200,792354500,104100,104000,104100,103800,80
20241205,093100,784032100,104100,104000,104100,103600,401
20241205,093000,742362500,104000,103900,104000,103800,213
20241205,092900,720221600,103700,103800,103900,103600,209
20241205,092800,698540000,103700,103900,103900,103700,61
20241205,092700,692208200,103800,103600,103800,103500,152
20241205,092600,676452300,103700,103800,103800,103500,48
20241205,092500,671477300,103500,104000,104000,103500,407
20241205,092400,629277100,104000,103700,104000,103600,99
20241205,092300,618995800,103700,103400,103700,103400,123
20241205,092200,606260200,103400,103400,103500,103400,53
20241205,092100,600776800,103500,103500,103500,103400,58
20241205,092000,594774000,103500,103200,103500,103200,657
20241205,091900,526881400,103100,103200,103200,103100,554
20241205,091800,469757800,103200,103300,103400,103200,221
20241205,091700,446931800,103300,103200,103300,103200,8
20241205,091600,446105700,103300,103300,103300,103200,205
20241205,091500,424930300,103200,103100,103200,103100,164
20241205,091400,408014200,103100,103300,103300,103100,227
20241205,091300,384585000,103300,103400,103400,103300,235
20241205,091200,360287300,103400,103400,103500,103400,22
20241205,091100,358011400,103400,103700,103700,103400,600
20241205,091000,295848600,103600,103600,103600,103600,121
20241205,090900,283313000,103600,103200,103600,103200,94
20241205,090800,273594800,103300,103200,103300,103200,36
20241205,090700,269878000,103200,103400,103400,103200,748
20241205,090600,192626300,103400,103600,103600,103400,261
20241205,090500,165623800,103500,103900,103900,103400,236
20241205,090400,141198100,103500,103500,104200,103500,24
20241205,090300,138713100,103400,103400,103500,103300,343
20241205,090200,103256200,103400,103600,103600,103400,19
20241205,090100,101290800,103400,103700,103800,103400,508
20241205,090000,48698300,103900,103600,103900,103600,468
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 210400 11712776900 103800 103800 103800 103800 4166
3 20241205 210300 11712776900 103800 103800 103800 103800 0
4 20241205 210200 11712776900 103800 103800 103800 103800 0
5 20241205 210100 11712776900 103800 103800 103800 103800 0
6 20241205 210000 11712776900 103800 103800 103800 103800 0
7 20241205 205900 11712776900 103800 103800 103800 103800 0
8 20241205 205800 11712776900 103800 103800 103800 103800 0
9 20241205 205700 11712776900 103800 103800 103800 103800 0
10 20241205 205600 11712776900 103800 103800 103800 103800 0
11 20241205 205500 11712776900 103800 103800 103800 103800 0
12 20241205 205400 11712776900 103800 103800 103800 103800 0
13 20241205 205300 11712776900 103800 103800 103800 103800 0
14 20241205 205200 11712776900 103800 103800 103800 103800 0
15 20241205 205100 11712776900 103800 103800 103800 103800 0
16 20241205 205000 11712776900 103800 103800 103800 103800 0
17 20241205 204900 11712776900 103800 103800 103800 103800 0
18 20241205 204800 11712776900 103800 103800 103800 103800 0
19 20241205 204700 11712776900 103800 103800 103800 103800 0
20 20241205 204600 11712776900 103800 103800 103800 103800 0
21 20241205 204500 11712776900 103800 103800 103800 103800 0
22 20241205 204400 11712776900 103800 103800 103800 103800 0
23 20241205 204300 11712776900 103800 103800 103800 103800 0
24 20241205 204200 11712776900 103800 103800 103800 103800 0
25 20241205 204100 11712776900 103800 103800 103800 103800 0
26 20241205 204000 11712776900 103800 103800 103800 103800 0
27 20241205 203900 11712776900 103800 103800 103800 103800 0
28 20241205 203800 11712776900 103800 103800 103800 103800 0
29 20241205 203700 11712776900 103800 103800 103800 103800 0
30 20241205 203600 11712776900 103800 103800 103800 103800 0
31 20241205 203500 11712776900 103800 103800 103800 103800 0
32 20241205 203400 11712776900 103800 103800 103800 103800 4166
33 20241205 203300 11712776900 103800 103800 103800 103800 0
34 20241205 203200 11712776900 103800 103800 103800 103800 0
35 20241205 203100 11712776900 103800 103800 103800 103800 0
36 20241205 203000 11712776900 103800 103800 103800 103800 0
37 20241205 202900 11712776900 103800 103800 103800 103800 0
38 20241205 202800 11712776900 103800 103800 103800 103800 0
39 20241205 202700 11712776900 103800 103800 103800 103800 0
40 20241205 202600 11712776900 103800 103800 103800 103800 0
41 20241205 202500 11712776900 103800 103800 103800 103800 0
42 20241205 202400 11712776900 103800 103800 103800 103800 0
43 20241205 202300 11712776900 103800 103800 103800 103800 0
44 20241205 202200 11712776900 103800 103800 103800 103800 0
45 20241205 202100 11712776900 103800 103800 103800 103800 0
46 20241205 202000 11712776900 103800 103800 103800 103800 0
47 20241205 201900 11712776900 103800 103800 103800 103800 0
48 20241205 201800 11712776900 103800 103800 103800 103800 0
49 20241205 201700 11712776900 103800 103800 103800 103800 0
50 20241205 201600 11712776900 103800 103800 103800 103800 0
51 20241205 201500 11712776900 103800 103800 103800 103800 0
52 20241205 201400 11712776900 103800 103800 103800 103800 0
53 20241205 201300 11712776900 103800 103800 103800 103800 0
54 20241205 201200 11712776900 103800 103800 103800 103800 0
55 20241205 201100 11712776900 103800 103800 103800 103800 0
56 20241205 201000 11712776900 103800 103800 103800 103800 0
57 20241205 200900 11712776900 103800 103800 103800 103800 0
58 20241205 200800 11712776900 103800 103800 103800 103800 0
59 20241205 200700 11712776900 103800 103800 103800 103800 0
60 20241205 200600 11712776900 103800 103800 103800 103800 0
61 20241205 200500 11712776900 103800 103800 103800 103800 0
62 20241205 200400 11712776900 103800 103800 103800 103800 4166
63 20241205 200300 11712776900 103800 103800 103800 103800 0
64 20241205 200200 11712776900 103800 103800 103800 103800 0
65 20241205 200100 11712776900 103800 103800 103800 103800 0
66 20241205 200000 11712776900 103800 103800 103800 103800 0
67 20241205 195900 11712776900 103800 103800 103800 103800 0
68 20241205 195800 11712776900 103800 103800 103800 103800 0
69 20241205 195700 11712776900 103800 103800 103800 103800 0
70 20241205 195600 11712776900 103800 103800 103800 103800 0
71 20241205 195500 11712776900 103800 103800 103800 103800 0
72 20241205 195400 11712776900 103800 103800 103800 103800 0
73 20241205 195300 11712776900 103800 103800 103800 103800 0
74 20241205 195200 11712776900 103800 103800 103800 103800 0
75 20241205 195100 11712776900 103800 103800 103800 103800 0
76 20241205 195000 11712776900 103800 103800 103800 103800 0
77 20241205 194900 11712776900 103800 103800 103800 103800 0
78 20241205 194800 11712776900 103800 103800 103800 103800 0
79 20241205 194700 11712776900 103800 103800 103800 103800 0
80 20241205 194600 11712776900 103800 103800 103800 103800 0
81 20241205 194500 11712776900 103800 103800 103800 103800 0
82 20241205 194400 11712776900 103800 103800 103800 103800 0
83 20241205 194300 11712776900 103800 103800 103800 103800 0
84 20241205 194200 11712776900 103800 103800 103800 103800 0
85 20241205 194100 11712776900 103800 103800 103800 103800 0
86 20241205 194000 11712776900 103800 103800 103800 103800 0
87 20241205 193900 11712776900 103800 103800 103800 103800 0
88 20241205 193800 11712776900 103800 103800 103800 103800 0
89 20241205 193700 11712776900 103800 103800 103800 103800 0
90 20241205 193600 11712776900 103800 103800 103800 103800 0
91 20241205 193500 11712776900 103800 103800 103800 103800 0
92 20241205 193400 11712776900 103800 103800 103800 103800 4166
93 20241205 193300 11712776900 103800 103800 103800 103800 0
94 20241205 193200 11712776900 103800 103800 103800 103800 0
95 20241205 193100 11712776900 103800 103800 103800 103800 0
96 20241205 193000 11712776900 103800 103800 103800 103800 0
97 20241205 192900 11712776900 103800 103800 103800 103800 0
98 20241205 192800 11712776900 103800 103800 103800 103800 0
99 20241205 192700 11712776900 103800 103800 103800 103800 0
100 20241205 192600 11712776900 103800 103800 103800 103800 0
101 20241205 192500 11712776900 103800 103800 103800 103800 0
102 20241205 192400 11712776900 103800 103800 103800 103800 0
103 20241205 192300 11712776900 103800 103800 103800 103800 0
104 20241205 192200 11712776900 103800 103800 103800 103800 0
105 20241205 192100 11712776900 103800 103800 103800 103800 0
106 20241205 192000 11712776900 103800 103800 103800 103800 0
107 20241205 191900 11712776900 103800 103800 103800 103800 0
108 20241205 191800 11712776900 103800 103800 103800 103800 0
109 20241205 191700 11712776900 103800 103800 103800 103800 0
110 20241205 191600 11712776900 103800 103800 103800 103800 0
111 20241205 191500 11712776900 103800 103800 103800 103800 0
112 20241205 191400 11712776900 103800 103800 103800 103800 0
113 20241205 191300 11712776900 103800 103800 103800 103800 0
114 20241205 191200 11712776900 103800 103800 103800 103800 0
115 20241205 191100 11712776900 103800 103800 103800 103800 0
116 20241205 191000 11712776900 103800 103800 103800 103800 0
117 20241205 190900 11712776900 103800 103800 103800 103800 0
118 20241205 190800 11712776900 103800 103800 103800 103800 0
119 20241205 190700 11712776900 103800 103800 103800 103800 0
120 20241205 190600 11712776900 103800 103800 103800 103800 0
121 20241205 190500 11712776900 103800 103800 103800 103800 0
122 20241205 190400 11712776900 103800 103800 103800 103800 4166
123 20241205 190300 11712776900 103800 103800 103800 103800 0
124 20241205 190200 11712776900 103800 103800 103800 103800 0
125 20241205 190100 11712776900 103800 103800 103800 103800 0
126 20241205 190000 11712776900 103800 103800 103800 103800 0
127 20241205 185900 11712776900 103800 103800 103800 103800 0
128 20241205 185800 11712776900 103800 103800 103800 103800 0
129 20241205 185700 11712776900 103800 103800 103800 103800 0
130 20241205 185600 11712776900 103800 103800 103800 103800 0
131 20241205 185500 11712776900 103800 103800 103800 103800 0
132 20241205 185400 11712776900 103800 103800 103800 103800 0
133 20241205 185300 11712776900 103800 103800 103800 103800 0
134 20241205 185200 11712776900 103800 103800 103800 103800 0
135 20241205 185100 11712776900 103800 103800 103800 103800 0
136 20241205 185000 11712776900 103800 103800 103800 103800 0
137 20241205 184900 11712776900 103800 103800 103800 103800 0
138 20241205 184800 11712776900 103800 103800 103800 103800 0
139 20241205 184700 11712776900 103800 103800 103800 103800 0
140 20241205 184600 11712776900 103800 103800 103800 103800 0
141 20241205 184500 11712776900 103800 103800 103800 103800 0
142 20241205 184400 11712776900 103800 103800 103800 103800 0
143 20241205 184300 11712776900 103800 103800 103800 103800 0
144 20241205 184200 11712776900 103800 103800 103800 103800 0
145 20241205 184100 11712776900 103800 103800 103800 103800 0
146 20241205 184000 11712776900 103800 103800 103800 103800 0
147 20241205 183900 11712776900 103800 103800 103800 103800 0
148 20241205 183800 11712776900 103800 103800 103800 103800 0
149 20241205 183700 11712776900 103800 103800 103800 103800 0
150 20241205 183600 11712776900 103800 103800 103800 103800 0
151 20241205 183500 11712776900 103800 103800 103800 103800 0
152 20241205 183400 11712776900 103800 103800 103800 103800 4166
153 20241205 183300 11712776900 103800 103800 103800 103800 0
154 20241205 183200 11712776900 103800 103800 103800 103800 0
155 20241205 183100 11712776900 103800 103800 103800 103800 0
156 20241205 183000 11712776900 103800 103800 103800 103800 0
157 20241205 182900 11712776900 103800 103800 103800 103800 0
158 20241205 182800 11712776900 103800 103800 103800 103800 0
159 20241205 182700 11712776900 103800 103800 103800 103800 0
160 20241205 182600 11712776900 103800 103800 103800 103800 0
161 20241205 182500 11712776900 103800 103800 103800 103800 0
162 20241205 182400 11712776900 103800 103800 103800 103800 0
163 20241205 182300 11712776900 103800 103800 103800 103800 0
164 20241205 182200 11712776900 103800 103800 103800 103800 0
165 20241205 182100 11712776900 103800 103800 103800 103800 0
166 20241205 182000 11712776900 103800 103800 103800 103800 0
167 20241205 181900 11712776900 103800 103800 103800 103800 0
168 20241205 181800 11712776900 103800 103800 103800 103800 0
169 20241205 181700 11712776900 103800 103800 103800 103800 0
170 20241205 181600 11712776900 103800 103800 103800 103800 0
171 20241205 181500 11712776900 103800 103800 103800 103800 0
172 20241205 181400 11712776900 103800 103800 103800 103800 0
173 20241205 181300 11712776900 103800 103800 103800 103800 0
174 20241205 181200 11712776900 103800 103800 103800 103800 0
175 20241205 181100 11712776900 103800 103800 103800 103800 0
176 20241205 181000 11712776900 103800 103800 103800 103800 0
177 20241205 180900 11712776900 103800 103800 103800 103800 0
178 20241205 180800 11712776900 103800 103800 103800 103800 0
179 20241205 180700 11712776900 103800 103800 103800 103800 0
180 20241205 180600 11712776900 103800 103800 103800 103800 0
181 20241205 180500 11712776900 103800 103800 103800 103800 0
182 20241205 180400 11712776900 103800 103800 103800 103800 4166
183 20241205 180300 11712776900 103800 103800 103800 103800 0
184 20241205 180200 11712776900 103800 103800 103800 103800 0
185 20241205 180100 11712776900 103800 103800 103800 103800 0
186 20241205 180000 11712776900 103800 103800 103800 103800 0
187 20241205 175900 11712776900 103800 103800 103800 103800 0
188 20241205 175800 11712776900 103800 103800 103800 103800 0
189 20241205 175700 11712776900 103800 103800 103800 103800 0
190 20241205 175600 11712776900 103800 103800 103800 103800 0
191 20241205 175500 11712776900 103800 103800 103800 103800 0
192 20241205 175400 11712776900 103800 103800 103800 103800 0
193 20241205 175300 11712776900 103800 103800 103800 103800 0
194 20241205 175200 11712776900 103800 103800 103800 103800 0
195 20241205 175100 11712776900 103800 103800 103800 103800 0
196 20241205 175000 11712776900 103800 103800 103800 103800 0
197 20241205 174900 11712776900 103800 103800 103800 103800 0
198 20241205 174800 11712776900 103800 103800 103800 103800 0
199 20241205 174700 11712776900 103800 103800 103800 103800 0
200 20241205 174600 11712776900 103800 103800 103800 103800 0
201 20241205 174500 11712776900 103800 103800 103800 103800 0
202 20241205 174400 11712776900 103800 103800 103800 103800 0
203 20241205 174300 11712776900 103800 103800 103800 103800 0
204 20241205 174200 11712776900 103800 103800 103800 103800 0
205 20241205 174100 11712776900 103800 103800 103800 103800 0
206 20241205 174000 11712776900 103800 103800 103800 103800 0
207 20241205 173900 11712776900 103800 103800 103800 103800 0
208 20241205 173800 11712776900 103800 103800 103800 103800 0
209 20241205 173700 11712776900 103800 103800 103800 103800 0
210 20241205 173600 11712776900 103800 103800 103800 103800 0
211 20241205 173500 11712776900 103800 103800 103800 103800 0
212 20241205 173400 11712776900 103800 103800 103800 103800 4166
213 20241205 173300 11712776900 103800 103800 103800 103800 0
214 20241205 173200 11712776900 103800 103800 103800 103800 0
215 20241205 173100 11712776900 103800 103800 103800 103800 0
216 20241205 173000 11712776900 103800 103800 103800 103800 0
217 20241205 172900 11712776900 103800 103800 103800 103800 0
218 20241205 172800 11712776900 103800 103800 103800 103800 0
219 20241205 172700 11712776900 103800 103800 103800 103800 0
220 20241205 172600 11712776900 103800 103800 103800 103800 0
221 20241205 172500 11712776900 103800 103800 103800 103800 0
222 20241205 172400 11712776900 103800 103800 103800 103800 0
223 20241205 172300 11712776900 103800 103800 103800 103800 0
224 20241205 172200 11712776900 103800 103800 103800 103800 0
225 20241205 172100 11712776900 103800 103800 103800 103800 0
226 20241205 172000 11712776900 103800 103800 103800 103800 0
227 20241205 171900 11712776900 103800 103800 103800 103800 0
228 20241205 171800 11712776900 103800 103800 103800 103800 0
229 20241205 171700 11712776900 103800 103800 103800 103800 0
230 20241205 171600 11712776900 103800 103800 103800 103800 0
231 20241205 171500 11712776900 103800 103800 103800 103800 0
232 20241205 171400 11712776900 103800 103800 103800 103800 0
233 20241205 171300 11712776900 103800 103800 103800 103800 0
234 20241205 171200 11712776900 103800 103800 103800 103800 0
235 20241205 171100 11712776900 103800 103800 103800 103800 0
236 20241205 171000 11712776900 103800 103800 103800 103800 0
237 20241205 170900 11712776900 103800 103800 103800 103800 0
238 20241205 170800 11712776900 103800 103800 103800 103800 0
239 20241205 170700 11712776900 103800 103800 103800 103800 0
240 20241205 170600 11712776900 103800 103800 103800 103800 0
241 20241205 170500 11712776900 103800 103800 103800 103800 0
242 20241205 170400 11712776900 103800 103800 103800 103800 4166
243 20241205 170300 11712776900 103800 103800 103800 103800 0
244 20241205 170200 11712776900 103800 103800 103800 103800 0
245 20241205 170100 11712776900 103800 103800 103800 103800 0
246 20241205 170000 11712776900 103800 103800 103800 103800 0
247 20241205 165900 11712776900 103800 103800 103800 103800 0
248 20241205 165800 11712776900 103800 103800 103800 103800 0
249 20241205 165700 11712776900 103800 103800 103800 103800 0
250 20241205 165600 11712776900 103800 103800 103800 103800 0
251 20241205 165500 11712776900 103800 103800 103800 103800 0
252 20241205 165400 11712776900 103800 103800 103800 103800 0
253 20241205 165300 11712776900 103800 103800 103800 103800 0
254 20241205 165200 11712776900 103800 103800 103800 103800 0
255 20241205 165100 11712776900 103800 103800 103800 103800 0
256 20241205 165000 11712776900 103800 103800 103800 103800 0
257 20241205 164900 11712776900 103800 103800 103800 103800 0
258 20241205 164800 11712776900 103800 103800 103800 103800 0
259 20241205 164700 11712776900 103800 103800 103800 103800 0
260 20241205 164600 11712776900 103800 103800 103800 103800 0
261 20241205 164500 11712776900 103800 103800 103800 103800 0
262 20241205 164400 11712776900 103800 103800 103800 103800 0
263 20241205 164300 11712776900 103800 103800 103800 103800 0
264 20241205 164200 11712776900 103800 103800 103800 103800 0
265 20241205 164100 11712776900 103800 103800 103800 103800 0
266 20241205 164000 11712776900 103800 103800 103800 103800 0
267 20241205 163900 11712776900 103800 103800 103800 103800 0
268 20241205 163800 11712776900 103800 103800 103800 103800 0
269 20241205 163700 11712776900 103800 103800 103800 103800 0
270 20241205 163600 11712776900 103800 103800 103800 103800 0
271 20241205 163500 11712776900 103800 103800 103800 103800 0
272 20241205 163400 11712776900 103800 103800 103800 103800 4166
273 20241205 163300 11712776900 103800 103800 103800 103800 0
274 20241205 163200 11712776900 103800 103800 103800 103800 0
275 20241205 163100 11712776900 103800 103800 103800 103800 0
276 20241205 163000 11712776900 103800 103800 103800 103800 0
277 20241205 162900 11712776900 103800 103800 103800 103800 0
278 20241205 162800 11712776900 103800 103800 103800 103800 0
279 20241205 162700 11712776900 103800 103800 103800 103800 0
280 20241205 162600 11712776900 103800 103800 103800 103800 0
281 20241205 162500 11712776900 103800 103800 103800 103800 0
282 20241205 162400 11712776900 103800 103800 103800 103800 0
283 20241205 162300 11712776900 103800 103800 103800 103800 0
284 20241205 162200 11712776900 103800 103800 103800 103800 0
285 20241205 162100 11712776900 103800 103800 103800 103800 0
286 20241205 162000 11712776900 103800 103800 103800 103800 0
287 20241205 161900 11712776900 103800 103800 103800 103800 0
288 20241205 161800 11712776900 103800 103800 103800 103800 0
289 20241205 161700 11712776900 103800 103800 103800 103800 0
290 20241205 161600 11712776900 103800 103800 103800 103800 0
291 20241205 161500 11712776900 103800 103800 103800 103800 0
292 20241205 161400 11712776900 103800 103800 103800 103800 0
293 20241205 161300 11712776900 103800 103800 103800 103800 0
294 20241205 161200 11712776900 103800 103800 103800 103800 0
295 20241205 161100 11712776900 103800 103800 103800 103800 0
296 20241205 161000 11712776900 103800 103800 103800 103800 0
297 20241205 160900 11712776900 103800 103800 103800 103800 0
298 20241205 160800 11712776900 103800 103800 103800 103800 0
299 20241205 160700 11712776900 103800 103800 103800 103800 0
300 20241205 160600 11712776900 103800 103800 103800 103800 0
301 20241205 160500 11712776900 103800 103800 103800 103800 0
302 20241205 160400 11712776900 103800 103800 103800 103800 4166
303 20241205 160300 11712776900 103800 103800 103800 103800 0
304 20241205 160200 11712776900 103800 103800 103800 103800 0
305 20241205 160100 11712776900 103800 103800 103800 103800 0
306 20241205 160000 11712776900 103800 103800 103800 103800 0
307 20241205 155900 11712776900 103800 103800 103800 103800 0
308 20241205 155800 11712776900 103800 103800 103800 103800 0
309 20241205 155700 11712776900 103800 103800 103800 103800 0
310 20241205 155600 11712776900 103800 103800 103800 103800 0
311 20241205 155500 11712776900 103800 103800 103800 103800 0
312 20241205 155400 11712776900 103800 103800 103800 103800 0
313 20241205 155300 11712776900 103800 103800 103800 103800 0
314 20241205 155200 11712776900 103800 103800 103800 103800 0
315 20241205 155100 11712776900 103800 103800 103800 103800 0
316 20241205 155000 11712776900 103800 103800 103800 103800 0
317 20241205 154900 11712776900 103800 103800 103800 103800 0
318 20241205 154800 11712776900 103800 103800 103800 103800 0
319 20241205 154700 11712776900 103800 103800 103800 103800 0
320 20241205 154600 11712776900 103800 103800 103800 103800 0
321 20241205 154500 11712776900 103800 103800 103800 103800 0
322 20241205 154400 11712776900 103800 103800 103800 103800 0
323 20241205 154300 11712776900 103800 103800 103800 103800 0
324 20241205 154200 11712776900 103800 103800 103800 103800 0
325 20241205 154100 11712776900 103800 103800 103800 103800 0
326 20241205 154000 11712776900 103800 103800 103800 103800 0
327 20241205 153900 11712776900 103800 103800 103800 103800 0
328 20241205 153800 11712776900 103800 103800 103800 103800 0
329 20241205 153700 11712776900 103800 103800 103800 103800 0
330 20241205 153600 11712776900 103800 103800 103800 103800 0
331 20241205 153500 11712776900 103800 103800 103800 103800 0
332 20241205 153400 11712776900 103800 103800 103800 103800 4166
333 20241205 153300 11712776900 103800 103800 103800 103800 0
334 20241205 153200 11712776900 103800 103800 103800 103800 0
335 20241205 153100 11712776900 103800 103800 103800 103800 0
336 20241205 153000 11712776900 103800 103800 103800 103800 4166
337 20241205 152900 11280346100 104100 104100 104100 104100 0
338 20241205 152800 11280346100 104100 104100 104100 104100 0
339 20241205 152700 11280346100 104100 104100 104100 104100 0
340 20241205 152600 11280346100 104100 104100 104100 104100 0
341 20241205 152500 11280346100 104100 104100 104100 104100 0
342 20241205 152400 11280346100 104100 104100 104100 104100 0
343 20241205 152300 11280346100 104100 104100 104100 104100 0
344 20241205 152200 11280346100 104100 104100 104100 104100 0
345 20241205 152100 11280346100 104100 104100 104100 104100 0
346 20241205 152000 11280346100 104100 104100 104100 104100 0
347 20241205 151900 11280346100 104100 104100 104100 104000 236
348 20241205 151800 11255801300 104000 104000 104100 104000 256
349 20241205 151700 11229174200 104000 104000 104100 104000 184
350 20241205 151600 11210025500 104000 104300 104300 104000 793
351 20241205 151500 11127443200 104300 104100 104300 104100 213
352 20241205 151400 11105258300 104200 104200 104300 104200 183
353 20241205 151300 11086177100 104200 104100 104200 104000 1364
354 20241205 151200 10944057200 104200 103900 104300 103800 242
355 20241205 151100 10918914400 103900 104200 104300 103900 1332
356 20241205 151000 10780440300 104100 103900 104100 103800 2394
357 20241205 150900 10531781300 103900 103900 103900 103800 206
358 20241205 150800 10510387400 103900 103800 103900 103800 164
359 20241205 150700 10493362100 103800 103800 103800 103700 81
360 20241205 150600 10484957000 103800 103700 103800 103700 318
361 20241205 150500 10451974500 103800 103800 103800 103700 240
362 20241205 150400 10427070800 103800 103800 103800 103700 169
363 20241205 150300 10409530400 103700 103800 103800 103700 290
364 20241205 150200 10379447900 103800 103900 103900 103800 226
365 20241205 150100 10355980100 103800 103900 103900 103800 118
366 20241205 150000 10343726700 103800 103800 103900 103800 738
367 20241205 145900 10267058400 103900 104300 104300 103800 333
368 20241205 145800 10232457200 104000 103900 104300 103900 169
369 20241205 145700 10214865700 103900 103900 104300 103900 279
370 20241205 145600 10185847700 103900 104100 104300 103900 263
371 20241205 145500 10158491600 104300 104100 104300 104000 208
372 20241205 145400 10136839100 104100 103800 104100 103800 120
373 20241205 145300 10124348600 103700 103800 104100 103700 547
374 20241205 145200 10067559900 103700 103900 103900 103700 52
375 20241205 145100 10062160900 103800 103800 103900 103700 355
376 20241205 145000 10025314000 103800 103900 104000 103800 478
377 20241205 144900 9975687200 103800 103900 103900 103800 307
378 20241205 144800 9943795700 103800 103800 103900 103800 153
379 20241205 144700 9927902600 103900 103900 104000 103800 719
380 20241205 144600 9853196000 103900 104100 104200 103900 1061
381 20241205 144500 9742850300 104100 104000 104200 104000 275
382 20241205 144400 9714224800 104000 104200 104200 104000 1090
383 20241205 144300 9600809600 104200 104300 104300 104200 148
384 20241205 144200 9585383700 104300 104300 104400 104100 386
385 20241205 144100 9545137000 104200 104300 104300 104200 100
386 20241205 144000 9534712800 104300 104300 104300 104200 143
387 20241205 143900 9519806300 104300 104300 104300 104100 527
388 20241205 143800 9464897500 104200 104300 104300 104200 189
389 20241205 143700 9445186600 104200 104300 104300 104200 543
390 20241205 143600 9388561600 104300 104300 104400 104300 116
391 20241205 143500 9376454400 104300 104300 104400 104300 186
392 20241205 143400 9357047000 104300 104400 104400 104200 351
393 20241205 143300 9320445600 104400 104400 104400 104300 237
394 20241205 143200 9295703600 104400 104300 104400 104300 84
395 20241205 143100 9286937300 104300 104300 104400 104300 186
396 20241205 143000 9267534100 104300 104300 104300 104200 183
397 20241205 142900 9248449300 104300 104400 104400 104200 528
398 20241205 142800 9193419100 104400 104500 104500 104300 197
399 20241205 142700 9172858600 104400 104500 104500 104300 770
400 20241205 142600 9092486800 104500 104500 104500 104400 162
401 20241205 142500 9075561300 104500 104600 104600 104400 405
402 20241205 142400 9033251700 104600 104700 104700 104500 283
403 20241205 142300 9003651500 104600 104600 104700 104500 282
404 20241205 142200 8974154300 104600 104600 104600 104500 100
405 20241205 142100 8963697700 104500 104600 104600 104500 222
406 20241205 142000 8940486000 104600 104500 104600 104500 141
407 20241205 141900 8925739900 104600 104600 104600 104500 243
408 20241205 141800 8900325500 104600 104600 104600 104500 183
409 20241205 141700 8881192000 104500 104600 104600 104500 1111
410 20241205 141600 8765004900 104600 104700 104700 104600 106
411 20241205 141500 8753907400 104700 104700 104700 104600 149
412 20241205 141400 8738317000 104600 104700 104700 104600 246
413 20241205 141300 8712564500 104600 104700 104700 104600 90
414 20241205 141200 8703143700 104700 104700 104700 104600 172
415 20241205 141100 8685145400 104700 104700 104700 104600 170
416 20241205 141000 8667348200 104600 104700 104700 104600 122
417 20241205 140900 8654581300 104700 104700 104700 104600 186
418 20241205 140800 8635116000 104700 104700 104700 104600 151
419 20241205 140700 8619307400 104700 104800 104800 104600 764
420 20241205 140600 8539331200 104800 104700 104800 104700 173
421 20241205 140500 8521210700 104800 104800 104800 104700 180
422 20241205 140400 8502351800 104700 104800 104800 104700 129
423 20241205 140300 8488835400 104800 104800 104800 104700 140
424 20241205 140200 8474172200 104700 104700 104800 104600 166
425 20241205 140100 8456785000 104700 104700 104800 104600 576
426 20241205 140000 8396471800 104800 104800 104800 104700 233
427 20241205 135900 8372063700 104800 104700 104800 104700 224
428 20241205 135800 8348590700 104800 104800 104800 104700 93
429 20241205 135700 8338846300 104800 104800 104800 104700 116
430 20241205 135600 8326692100 104800 104700 104800 104600 607
431 20241205 135500 8263141900 104600 104700 104700 104600 117
432 20241205 135400 8250896400 104700 104700 104700 104600 91
433 20241205 135300 8241370400 104600 104700 104700 104600 290
434 20241205 135200 8211016400 104700 104700 104800 104600 472
435 20241205 135100 8161596100 104800 104800 104800 104700 57
436 20241205 135000 8155622800 104800 104800 104800 104700 252
437 20241205 134900 8129222100 104700 104900 104900 104700 342
438 20241205 134800 8093374600 104900 104900 104900 104800 83
439 20241205 134700 8084668400 104900 104900 104900 104800 218
440 20241205 134600 8061810000 104900 104900 104900 104800 181
441 20241205 134500 8042824200 104900 104900 104900 104800 111
442 20241205 134400 8031182500 104900 104900 104900 104800 136
443 20241205 134300 8016924100 104900 104700 104900 104700 114
444 20241205 134200 8004975500 104800 104800 104800 104700 133
445 20241205 134100 7991037800 104900 104800 104900 104700 352
446 20241205 134000 7954165400 104800 104800 104800 104700 262
447 20241205 133900 7926715100 104800 104700 104800 104600 320
448 20241205 133800 7893205200 104700 104700 104700 104500 159
449 20241205 133700 7876567700 104700 104700 104700 104600 169
450 20241205 133600 7858873500 104600 104700 104700 104600 156
451 20241205 133500 7842549300 104600 104600 104600 104600 122
452 20241205 133400 7829788100 104500 104700 104700 104500 145
453 20241205 133300 7814610000 104700 104700 104700 104600 220
454 20241205 133200 7791596300 104600 104600 104700 104400 105
455 20241205 133100 7780610600 104500 104600 104600 104500 409
456 20241205 133000 7737838800 104600 104500 104600 104400 71
457 20241205 132900 7730417600 104400 104400 104500 104400 59
458 20241205 132800 7724256700 104500 104500 104600 104400 232
459 20241205 132700 7700004600 104500 104500 104600 104400 169
460 20241205 132600 7682336000 104600 104600 104600 104500 91
461 20241205 132500 7672818900 104600 104500 104600 104400 422
462 20241205 132400 7628699500 104500 104500 104600 104400 67
463 20241205 132300 7621697300 104500 104500 104500 104400 52
464 20241205 132200 7616263400 104500 104500 104600 104400 419
465 20241205 132100 7572468300 104500 104600 104600 104500 109
466 20241205 132000 7561068200 104600 104500 104600 104500 88
467 20241205 131900 7551869100 104400 104500 104500 104400 436
468 20241205 131800 7506308600 104500 104500 104500 104400 100
469 20241205 131700 7495861400 104400 104500 104500 104400 126
470 20241205 131600 7482701000 104500 104400 104500 104300 441
471 20241205 131500 7436655800 104300 104400 104500 104300 67
472 20241205 131400 7429662800 104400 104400 104500 104300 153
473 20241205 131300 7413684000 104400 104300 104400 104300 82
474 20241205 131200 7405125400 104300 104300 104400 104200 218
475 20241205 131100 7382380700 104300 104500 104500 104300 96
476 20241205 131000 7372363100 104400 104400 104400 104300 59
477 20241205 130900 7366205300 104300 104300 104400 104300 388
478 20241205 130800 7325721400 104300 104300 104400 104300 92
479 20241205 130700 7316120400 104300 104300 104400 104300 71
480 20241205 130600 7308712700 104400 104400 104400 104200 199
481 20241205 130500 7287960200 104300 104300 104500 104300 270
482 20241205 130400 7259767200 104300 104400 104500 104300 111
483 20241205 130300 7248183100 104500 104400 104500 104300 199
484 20241205 130200 7227411900 104500 104400 104500 104300 71
485 20241205 130100 7220000500 104300 104400 104500 104300 208
486 20241205 130000 7198283900 104400 104400 104500 104400 232
487 20241205 125900 7174058500 104500 104500 104600 104400 131
488 20241205 125800 7160371000 104600 104400 104700 104400 270
489 20241205 125700 7132144400 104500 104500 104500 104400 321
490 20241205 125600 7098613300 104400 104400 104500 104400 196
491 20241205 125500 7078144400 104500 104700 104700 104400 345
492 20241205 125400 7042060500 104700 104600 104700 104600 235
493 20241205 125300 7017464900 104600 104700 104700 104600 67
494 20241205 125200 7010451900 104700 104600 104700 104600 87
495 20241205 125100 7001345100 104700 104700 104700 104600 242
496 20241205 125000 6976010400 104600 104700 104700 104600 98
497 20241205 124900 6965758000 104700 104600 104700 104600 92
498 20241205 124800 6956127200 104700 104600 104700 104600 120
499 20241205 124700 6943563500 104700 104700 104800 104600 174
500 20241205 124600 6925354400 104700 104700 104700 104600 44
501 20241205 124500 6920748400 104700 104700 104700 104700 176
502 20241205 124400 6902321200 104600 104700 104700 104600 212
503 20241205 124300 6880134600 104700 104700 104800 104600 72
504 20241205 124200 6872597000 104700 104700 104800 104600 191
505 20241205 124100 6852600100 104600 104700 104800 104600 42
506 20241205 124000 6848204600 104700 104800 104800 104600 103
507 20241205 123900 6837421900 104600 104800 104800 104600 113
508 20241205 123800 6825585500 104700 104800 104800 104600 181
509 20241205 123700 6806642600 104700 104500 104800 104500 225
510 20241205 123600 6783095200 104500 104800 104800 104300 593
511 20241205 123500 6721142400 104700 104600 104800 104500 218
512 20241205 123400 6698322600 104600 104700 104700 104600 74
513 20241205 123300 6690579000 104700 104700 104700 104600 119
514 20241205 123200 6678122500 104700 104600 104800 104600 281
515 20241205 123100 6648713400 104600 104600 104700 104500 49
516 20241205 123000 6643586500 104400 104500 104700 104400 186
517 20241205 122900 6624132900 104600 104500 104700 104400 103
518 20241205 122800 6613367800 104500 104500 104700 104500 326
519 20241205 122700 6579280900 104600 104600 104600 104500 91
520 20241205 122600 6569764700 104600 104600 104600 104400 65
521 20241205 122500 6562968600 104400 104700 104700 104400 84
522 20241205 122400 6554182100 104400 104700 104700 104400 275
523 20241205 122300 6525419800 104600 104500 104700 104400 191
524 20241205 122200 6505444200 104500 104700 104700 104400 188
525 20241205 122100 6485779500 104600 104600 104700 104600 74
526 20241205 122000 6478036000 104600 104700 104700 104400 340
527 20241205 121900 6442510900 104700 104700 104700 104400 142
528 20241205 121800 6427676900 104700 104600 104700 104400 223
529 20241205 121700 6404353200 104600 104500 104700 104400 446
530 20241205 121600 6357742900 104600 104500 104700 104400 202
531 20241205 121500 6336628500 104600 104500 104700 104400 92
532 20241205 121400 6327007300 104600 104500 104700 104500 140
533 20241205 121300 6312362500 104600 104700 104700 104500 838
534 20241205 121200 6224711600 104600 104800 104800 104600 361
535 20241205 121100 6186919300 104700 104700 104800 104600 409
536 20241205 121000 6144096100 104600 104700 104700 104600 151
537 20241205 120900 6128297100 104600 104600 104700 104600 137
538 20241205 120800 6113957300 104600 104700 104700 104600 183
539 20241205 120700 6094799800 104600 104600 104700 104600 61
540 20241205 120600 6088414700 104600 104700 104700 104600 190
541 20241205 120500 6068532600 104600 104700 104700 104600 73
542 20241205 120400 6060893000 104700 104800 104800 104600 110
543 20241205 120300 6049381000 104700 104700 104800 104500 217
544 20241205 120200 6026677200 104700 104700 104800 104600 163
545 20241205 120100 6009618600 104600 104600 104700 104500 144
546 20241205 120000 5994545800 104500 104600 104700 104500 400
547 20241205 115900 5952703100 104700 104600 104700 104600 103
548 20241205 115800 5941922700 104600 104700 104700 104500 266
549 20241205 115700 5914091600 104500 104600 104700 104500 213
550 20241205 115600 5891809300 104600 104600 104700 104600 92
551 20241205 115500 5882179900 104600 104600 104800 104600 214
552 20241205 115400 5859772600 104500 104600 104700 104500 158
553 20241205 115300 5843249600 104700 104700 104800 104500 87
554 20241205 115200 5834144000 104700 104500 104800 104500 137
555 20241205 115100 5819805000 104600 104700 104700 104600 324
556 20241205 115000 5785907000 104600 104800 104800 104600 79
557 20241205 114900 5777635600 104700 104800 104800 104600 173
558 20241205 114800 5759515200 104600 104900 104900 104600 2392
559 20241205 114700 5509245800 104900 104700 104900 104600 100
560 20241205 114600 5498768500 104700 104700 104900 104700 162
561 20241205 114500 5481794400 104800 104900 104900 104700 56
562 20241205 114400 5475928800 104900 104800 104900 104800 101
563 20241205 114300 5465337300 104900 104700 104900 104700 163
564 20241205 114200 5448253800 104700 104800 104800 104700 153
565 20241205 114100 5432222000 104800 104900 104900 104600 211
566 20241205 114000 5410127900 104900 104700 104900 104700 128
567 20241205 113900 5396714600 104700 104600 104700 104600 62
568 20241205 113800 5390224100 104700 104800 104900 104600 107
569 20241205 113700 5379012100 104700 104800 105000 104700 144
570 20241205 113600 5363913700 104800 104800 104800 104600 50
571 20241205 113500 5358675900 104800 104800 104900 104800 112
572 20241205 113400 5346938200 104800 104900 105000 104700 143
573 20241205 113300 5331940300 104800 104700 105000 104600 846
574 20241205 113200 5243360600 104700 104700 104800 104600 60
575 20241205 113100 5237078800 104800 104800 104800 104700 122
576 20241205 113000 5224298600 104700 104700 104800 104700 116
577 20241205 112900 5212149300 104600 104800 104800 104600 201
578 20241205 112800 5191112400 104700 104700 104700 104600 82
579 20241205 112700 5182527100 104700 104600 104700 104600 196
580 20241205 112600 5162008900 104700 104700 104700 104600 298
581 20241205 112500 5130828900 104700 104700 104800 104600 436
582 20241205 112400 5085176100 104800 104900 104900 104800 149
583 20241205 112300 5069559200 104900 104900 105000 104700 220
584 20241205 112200 5046477200 105000 105000 105000 105000 97
585 20241205 112100 5036292200 105000 105000 105000 104900 219
586 20241205 112000 5013299100 105000 104800 105000 104800 103
587 20241205 111900 5002487200 105000 105000 105000 104800 167
588 20241205 111800 4984970300 104900 104900 104900 104700 256
589 20241205 111700 4958124700 104900 104800 104900 104800 130
590 20241205 111600 4944489800 104900 105000 105100 104800 95
591 20241205 111500 4934519700 105000 105100 105100 104900 200
592 20241205 111400 4913522200 105100 104900 105200 104900 319
593 20241205 111300 4879990900 104900 105000 105100 104800 139
594 20241205 111200 4865402100 105000 105200 105200 104900 181
595 20241205 111100 4846382400 105200 105000 105200 105000 65
596 20241205 111000 4839548600 105200 105100 105300 104900 196
597 20241205 110900 4818962700 105200 105200 105200 105000 188
598 20241205 110800 4799193700 105100 105100 105300 105000 75
599 20241205 110700 4791310300 105000 105200 105300 105000 365
600 20241205 110600 4752919600 105000 105000 105300 104900 928
601 20241205 110500 4655414600 104900 105000 105000 104900 51
602 20241205 110400 4650060700 105000 105000 105000 104700 180
603 20241205 110300 4631186300 105000 104900 105000 104800 197
604 20241205 110200 4610509500 104900 104900 104900 104800 101
605 20241205 110100 4599916900 104800 104900 104900 104800 91
606 20241205 110000 4590372200 104900 104900 105000 104800 227
607 20241205 105900 4566548200 104900 105000 105000 104800 152
608 20241205 105800 4550600400 105000 104800 105000 104800 158
609 20241205 105700 4534024500 104800 104900 104900 104800 156
610 20241205 105600 4517668200 104900 104900 104900 104700 254
611 20241205 105500 4491046500 104900 104900 104900 104800 110
612 20241205 105400 4479507800 104900 105000 105000 104800 227
613 20241205 105300 4455677000 105000 104700 105000 104700 268
614 20241205 105200 4427556700 104800 104800 104800 104700 120
615 20241205 105100 4414983400 104800 104800 105000 104700 118
616 20241205 105000 4402612800 104900 104800 105000 104700 169
617 20241205 104900 4384893300 104900 104900 105000 104700 111
618 20241205 104800 4373253800 104700 104800 105000 104700 295
619 20241205 104700 4342350600 104800 104800 105000 104700 182
620 20241205 104600 4323264700 104700 104700 105000 104700 154
621 20241205 104500 4307104900 104700 104900 105000 104700 221
622 20241205 104400 4283929500 105000 104900 105000 104800 291
623 20241205 104300 4253403300 104900 105000 105000 104900 95
624 20241205 104200 4243430900 104900 105100 105200 104900 138
625 20241205 104100 4228940700 105100 105000 105100 105000 174
626 20241205 104000 4210655100 105100 105000 105100 105000 66
627 20241205 103900 4203719900 105000 105100 105200 104900 270
628 20241205 103800 4175364800 105100 105000 105100 105000 289
629 20241205 103700 4145008400 104900 105300 105300 104900 607
630 20241205 103600 4081244000 105100 105200 105300 105100 99
631 20241205 103500 4070828700 105200 105300 105400 105200 203
632 20241205 103400 4049454500 105300 105400 105400 105200 193
633 20241205 103300 4029129500 105200 105300 105500 105200 102
634 20241205 103200 4018386100 105300 105500 105500 105200 844
635 20241205 103100 3929472400 105500 105500 105600 105400 1539
636 20241205 103000 3767142900 105600 105400 105600 105300 2237
637 20241205 102900 3531189600 105300 105400 105400 105300 241
638 20241205 102800 3505802200 105400 105300 105400 105300 318
639 20241205 102700 3472304700 105300 105300 105300 105200 85
640 20241205 102600 3463355200 105300 105200 105300 105100 267
641 20241205 102500 3435258300 105200 105300 105400 105000 874
642 20241205 102400 3343272300 105300 105300 105400 105300 648
643 20241205 102300 3275034100 105300 105000 105400 105000 3979
644 20241205 102200 2856381100 105000 104900 105000 104800 123
645 20241205 102100 2843468500 104900 104700 104900 104500 704
646 20241205 102000 2769633300 105100 105200 105200 104700 384
647 20241205 101900 2729299800 105200 104600 105300 104400 5890
648 20241205 101800 2111061900 104600 104300 104600 104300 315
649 20241205 101700 2078153500 104400 104300 104400 104200 187
650 20241205 101600 2058639800 104400 104300 104400 104300 165
651 20241205 101500 2041430200 104100 104300 104300 104000 793
652 20241205 101400 1958854400 104300 104300 104300 104200 33
653 20241205 101300 1955413400 104300 104300 104400 104200 135
654 20241205 101200 1941331800 104300 104400 104400 104300 48
655 20241205 101100 1936322900 104400 104300 104400 104300 95
656 20241205 101000 1926412400 104300 104300 104500 104300 146
657 20241205 100900 1911170500 104200 104300 104300 104200 102
658 20241205 100800 1900532800 104300 104300 104300 104200 49
659 20241205 100700 1895423600 104200 104400 104400 104200 228
660 20241205 100600 1871623200 104400 104300 104400 104300 57
661 20241205 100500 1865673700 104400 104400 104400 104300 161
662 20241205 100400 1848867300 104400 104300 104400 104200 46
663 20241205 100300 1844069100 104400 104400 104400 104200 146
664 20241205 100200 1828838300 104500 104300 104500 104100 675
665 20241205 100100 1758475300 104300 104500 104700 104300 645
666 20241205 100000 1691133800 104600 104600 104600 104500 160
667 20241205 095900 1674402900 104600 104500 104600 104500 198
668 20241205 095800 1653697000 104600 104500 104600 104500 447
669 20241205 095700 1606957800 104400 104400 104500 104400 119
670 20241205 095600 1594524100 104400 104400 104400 104200 228
671 20241205 095500 1570737300 104400 104400 104400 104300 118
672 20241205 095400 1558418700 104400 104300 104400 104300 147
673 20241205 095300 1543076200 104300 104600 104600 104300 625
674 20241205 095200 1477779800 104600 104500 104600 104400 462
675 20241205 095100 1429506700 104500 104300 104500 104300 215
676 20241205 095000 1407076200 104200 104300 104300 104200 125
677 20241205 094900 1394041500 104300 104300 104300 104200 101
678 20241205 094800 1383507300 104300 104300 104400 104100 363
679 20241205 094700 1345664000 104200 104400 104400 104100 251
680 20241205 094600 1319500100 104300 104400 104500 104200 229
681 20241205 094500 1295595900 104300 104400 104400 104200 925
682 20241205 094400 1199071400 104400 104400 104400 104200 213
683 20241205 094300 1176838700 104400 104300 104400 104200 220
684 20241205 094200 1153877300 104400 104100 104400 104000 589
685 20241205 094100 1092470200 104200 104100 104200 104000 80
686 20241205 094000 1084139600 104100 104000 104100 103900 163
687 20241205 093900 1067184900 103700 103800 103900 103700 463
688 20241205 093800 1019128000 103900 103900 104000 103600 1018
689 20241205 093700 913545900 103900 103900 104000 103700 240
690 20241205 093600 888599600 104000 104200 104200 103700 162
691 20241205 093500 871763300 103900 104100 104200 103900 158
692 20241205 093400 855328200 104200 104200 104200 104000 143
693 20241205 093300 840433100 104200 104100 104200 103800 462
694 20241205 093200 792354500 104100 104000 104100 103800 80
695 20241205 093100 784032100 104100 104000 104100 103600 401
696 20241205 093000 742362500 104000 103900 104000 103800 213
697 20241205 092900 720221600 103700 103800 103900 103600 209
698 20241205 092800 698540000 103700 103900 103900 103700 61
699 20241205 092700 692208200 103800 103600 103800 103500 152
700 20241205 092600 676452300 103700 103800 103800 103500 48
701 20241205 092500 671477300 103500 104000 104000 103500 407
702 20241205 092400 629277100 104000 103700 104000 103600 99
703 20241205 092300 618995800 103700 103400 103700 103400 123
704 20241205 092200 606260200 103400 103400 103500 103400 53
705 20241205 092100 600776800 103500 103500 103500 103400 58
706 20241205 092000 594774000 103500 103200 103500 103200 657
707 20241205 091900 526881400 103100 103200 103200 103100 554
708 20241205 091800 469757800 103200 103300 103400 103200 221
709 20241205 091700 446931800 103300 103200 103300 103200 8
710 20241205 091600 446105700 103300 103300 103300 103200 205
711 20241205 091500 424930300 103200 103100 103200 103100 164
712 20241205 091400 408014200 103100 103300 103300 103100 227
713 20241205 091300 384585000 103300 103400 103400 103300 235
714 20241205 091200 360287300 103400 103400 103500 103400 22
715 20241205 091100 358011400 103400 103700 103700 103400 600
716 20241205 091000 295848600 103600 103600 103600 103600 121
717 20241205 090900 283313000 103600 103200 103600 103200 94
718 20241205 090800 273594800 103300 103200 103300 103200 36
719 20241205 090700 269878000 103200 103400 103400 103200 748
720 20241205 090600 192626300 103400 103600 103600 103400 261
721 20241205 090500 165623800 103500 103900 103900 103400 236
722 20241205 090400 141198100 103500 103500 104200 103500 24
723 20241205 090300 138713100 103400 103400 103500 103300 343
724 20241205 090200 103256200 103400 103600 103600 103400 19
725 20241205 090100 101290800 103400 103700 103800 103400 508
726 20241205 090000 48698300 103900 103600 103900 103600 468