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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

595
009150/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185300,43433609200,105600,105600,105600,105600,21304
20241209,185200,43433609200,105600,105600,105600,105600,0
20241209,185100,43433609200,105600,105600,105600,105600,0
20241209,185000,43433609200,105600,105600,105600,105600,0
20241209,184900,43433609200,105600,105600,105600,105600,0
20241209,184800,43433609200,105600,105600,105600,105600,0
20241209,184700,43433609200,105600,105600,105600,105600,0
20241209,184600,43433609200,105600,105600,105600,105600,0
20241209,184500,43433609200,105600,105600,105600,105600,0
20241209,184400,43433609200,105600,105600,105600,105600,0
20241209,184300,43433609200,105600,105600,105600,105600,0
20241209,184200,43433609200,105600,105600,105600,105600,0
20241209,184100,43433609200,105600,105600,105600,105600,0
20241209,184000,43433609200,105600,105600,105600,105600,0
20241209,183900,43433609200,105600,105600,105600,105600,0
20241209,183800,43433609200,105600,105600,105600,105600,0
20241209,183700,43433609200,105600,105600,105600,105600,0
20241209,183600,43433609200,105600,105600,105600,105600,0
20241209,183500,43433609200,105600,105600,105600,105600,0
20241209,183400,43433609200,105600,105600,105600,105600,0
20241209,183300,43433609200,105600,105600,105600,105600,0
20241209,183200,43433609200,105600,105600,105600,105600,0
20241209,183100,43433609200,105600,105600,105600,105600,0
20241209,183000,43433609200,105600,105600,105600,105600,0
20241209,182900,43433609200,105600,105600,105600,105600,0
20241209,182800,43433609200,105600,105600,105600,105600,0
20241209,182700,43433609200,105600,105600,105600,105600,0
20241209,182600,43433609200,105600,105600,105600,105600,0
20241209,182500,43433609200,105600,105600,105600,105600,0
20241209,182400,43433609200,105600,105600,105600,105600,0
20241209,182300,43433609200,105600,105600,105600,105600,21304
20241209,182200,43433609200,105600,105600,105600,105600,0
20241209,182100,43433609200,105600,105600,105600,105600,0
20241209,182000,43433609200,105600,105600,105600,105600,0
20241209,181900,43433609200,105600,105600,105600,105600,0
20241209,181800,43433609200,105600,105600,105600,105600,0
20241209,181700,43433609200,105600,105600,105600,105600,0
20241209,181600,43433609200,105600,105600,105600,105600,0
20241209,181500,43433609200,105600,105600,105600,105600,0
20241209,181400,43433609200,105600,105600,105600,105600,0
20241209,181300,43433609200,105600,105600,105600,105600,0
20241209,181200,43433609200,105600,105600,105600,105600,0
20241209,181100,43433609200,105600,105600,105600,105600,0
20241209,181000,43433609200,105600,105600,105600,105600,0
20241209,180900,43433609200,105600,105600,105600,105600,0
20241209,180800,43433609200,105600,105600,105600,105600,0
20241209,180700,43433609200,105600,105600,105600,105600,0
20241209,180600,43433609200,105600,105600,105600,105600,0
20241209,180500,43433609200,105600,105600,105600,105600,0
20241209,180400,43433609200,105600,105600,105600,105600,0
20241209,180300,43433609200,105600,105600,105600,105600,0
20241209,180200,43433609200,105600,105600,105600,105600,0
20241209,180100,43433609200,105600,105600,105600,105600,0
20241209,180000,43433609200,105600,105600,105600,105600,0
20241209,175900,43433609200,105600,105600,105600,105600,0
20241209,175800,43433609200,105600,105600,105600,105600,0
20241209,175700,43433609200,105600,105600,105600,105600,0
20241209,175600,43433609200,105600,105600,105600,105600,0
20241209,175500,43433609200,105600,105600,105600,105600,0
20241209,175400,43433609200,105600,105600,105600,105600,0
20241209,175300,43433609200,105600,105600,105600,105600,21304
20241209,175200,43433609200,105600,105600,105600,105600,0
20241209,175100,43433609200,105600,105600,105600,105600,0
20241209,175000,43433609200,105600,105600,105600,105600,0
20241209,174900,43433609200,105600,105600,105600,105600,0
20241209,174800,43433609200,105600,105600,105600,105600,0
20241209,174700,43433609200,105600,105600,105600,105600,0
20241209,174600,43433609200,105600,105600,105600,105600,0
20241209,174500,43433609200,105600,105600,105600,105600,0
20241209,174400,43433609200,105600,105600,105600,105600,0
20241209,174300,43433609200,105600,105600,105600,105600,0
20241209,174200,43433609200,105600,105600,105600,105600,0
20241209,174100,43433609200,105600,105600,105600,105600,0
20241209,174000,43433609200,105600,105600,105600,105600,0
20241209,173900,43433609200,105600,105600,105600,105600,0
20241209,173800,43433609200,105600,105600,105600,105600,0
20241209,173700,43433609200,105600,105600,105600,105600,0
20241209,173600,43433609200,105600,105600,105600,105600,0
20241209,173500,43433609200,105600,105600,105600,105600,0
20241209,173400,43433609200,105600,105600,105600,105600,0
20241209,173300,43433609200,105600,105600,105600,105600,0
20241209,173200,43433609200,105600,105600,105600,105600,0
20241209,173100,43433609200,105600,105600,105600,105600,0
20241209,173000,43433609200,105600,105600,105600,105600,0
20241209,172900,43433609200,105600,105600,105600,105600,0
20241209,172800,43433609200,105600,105600,105600,105600,0
20241209,172700,43433609200,105600,105600,105600,105600,0
20241209,172600,43433609200,105600,105600,105600,105600,0
20241209,172500,43433609200,105600,105600,105600,105600,0
20241209,172400,43433609200,105600,105600,105600,105600,0
20241209,172300,43433609200,105600,105600,105600,105600,21304
20241209,172200,43433609200,105600,105600,105600,105600,0
20241209,172100,43433609200,105600,105600,105600,105600,0
20241209,172000,43433609200,105600,105600,105600,105600,0
20241209,171900,43433609200,105600,105600,105600,105600,0
20241209,171800,43433609200,105600,105600,105600,105600,0
20241209,171700,43433609200,105600,105600,105600,105600,0
20241209,171600,43433609200,105600,105600,105600,105600,0
20241209,171500,43433609200,105600,105600,105600,105600,0
20241209,171400,43433609200,105600,105600,105600,105600,0
20241209,171300,43433609200,105600,105600,105600,105600,0
20241209,171200,43433609200,105600,105600,105600,105600,0
20241209,171100,43433609200,105600,105600,105600,105600,0
20241209,171000,43433609200,105600,105600,105600,105600,0
20241209,170900,43433609200,105600,105600,105600,105600,0
20241209,170800,43433609200,105600,105600,105600,105600,0
20241209,170700,43433609200,105600,105600,105600,105600,0
20241209,170600,43433609200,105600,105600,105600,105600,0
20241209,170500,43433609200,105600,105600,105600,105600,0
20241209,170400,43433609200,105600,105600,105600,105600,0
20241209,170300,43433609200,105600,105600,105600,105600,0
20241209,170200,43433609200,105600,105600,105600,105600,0
20241209,170100,43433609200,105600,105600,105600,105600,0
20241209,170000,43433609200,105600,105600,105600,105600,0
20241209,165900,43433609200,105600,105600,105600,105600,0
20241209,165800,43433609200,105600,105600,105600,105600,0
20241209,165700,43433609200,105600,105600,105600,105600,0
20241209,165600,43433609200,105600,105600,105600,105600,0
20241209,165500,43433609200,105600,105600,105600,105600,0
20241209,165400,43433609200,105600,105600,105600,105600,0
20241209,165300,43433609200,105600,105600,105600,105600,21304
20241209,165200,43433609200,105600,105600,105600,105600,0
20241209,165100,43433609200,105600,105600,105600,105600,0
20241209,165000,43433609200,105600,105600,105600,105600,0
20241209,164900,43433609200,105600,105600,105600,105600,0
20241209,164800,43433609200,105600,105600,105600,105600,0
20241209,164700,43433609200,105600,105600,105600,105600,0
20241209,164600,43433609200,105600,105600,105600,105600,0
20241209,164500,43433609200,105600,105600,105600,105600,0
20241209,164400,43433609200,105600,105600,105600,105600,0
20241209,164300,43433609200,105600,105600,105600,105600,0
20241209,164200,43433609200,105600,105600,105600,105600,0
20241209,164100,43433609200,105600,105600,105600,105600,0
20241209,164000,43433609200,105600,105600,105600,105600,0
20241209,163900,43433609200,105600,105600,105600,105600,0
20241209,163800,43433609200,105600,105600,105600,105600,0
20241209,163700,43433609200,105600,105600,105600,105600,0
20241209,163600,43433609200,105600,105600,105600,105600,0
20241209,163500,43433609200,105600,105600,105600,105600,0
20241209,163400,43433609200,105600,105600,105600,105600,0
20241209,163300,43433609200,105600,105600,105600,105600,0
20241209,163200,43433609200,105600,105600,105600,105600,0
20241209,163100,43433609200,105600,105600,105600,105600,0
20241209,163000,43433609200,105600,105600,105600,105600,0
20241209,162900,43433609200,105600,105600,105600,105600,0
20241209,162800,43433609200,105600,105600,105600,105600,0
20241209,162700,43433609200,105600,105600,105600,105600,0
20241209,162600,43433609200,105600,105600,105600,105600,0
20241209,162500,43433609200,105600,105600,105600,105600,0
20241209,162400,43433609200,105600,105600,105600,105600,0
20241209,162300,43433609200,105600,105600,105600,105600,21304
20241209,162200,43433609200,105600,105600,105600,105600,0
20241209,162100,43433609200,105600,105600,105600,105600,0
20241209,162000,43433609200,105600,105600,105600,105600,0
20241209,161900,43433609200,105600,105600,105600,105600,0
20241209,161800,43433609200,105600,105600,105600,105600,0
20241209,161700,43433609200,105600,105600,105600,105600,0
20241209,161600,43433609200,105600,105600,105600,105600,0
20241209,161500,43433609200,105600,105600,105600,105600,0
20241209,161400,43433609200,105600,105600,105600,105600,0
20241209,161300,43433609200,105600,105600,105600,105600,0
20241209,161200,43433609200,105600,105600,105600,105600,0
20241209,161100,43433609200,105600,105600,105600,105600,0
20241209,161000,43433609200,105600,105600,105600,105600,0
20241209,160900,43433609200,105600,105600,105600,105600,0
20241209,160800,43433609200,105600,105600,105600,105600,0
20241209,160700,43433609200,105600,105600,105600,105600,0
20241209,160600,43433609200,105600,105600,105600,105600,0
20241209,160500,43433609200,105600,105600,105600,105600,0
20241209,160400,43433609200,105600,105600,105600,105600,0
20241209,160300,43433609200,105600,105600,105600,105600,0
20241209,160200,43433609200,105600,105600,105600,105600,0
20241209,160100,43433609200,105600,105600,105600,105600,0
20241209,160000,43433609200,105600,105600,105600,105600,0
20241209,155900,43433609200,105600,105600,105600,105600,0
20241209,155800,43433609200,105600,105600,105600,105600,0
20241209,155700,43433609200,105600,105600,105600,105600,0
20241209,155600,43433609200,105600,105600,105600,105600,0
20241209,155500,43433609200,105600,105600,105600,105600,0
20241209,155400,43433609200,105600,105600,105600,105600,0
20241209,155300,43433609200,105600,105600,105600,105600,21304
20241209,155200,43433609200,105600,105600,105600,105600,0
20241209,155100,43433609200,105600,105600,105600,105600,0
20241209,155000,43433609200,105600,105600,105600,105600,0
20241209,154900,43433609200,105600,105600,105600,105600,0
20241209,154800,43433609200,105600,105600,105600,105600,0
20241209,154700,43433609200,105600,105600,105600,105600,0
20241209,154600,43433609200,105600,105600,105600,105600,0
20241209,154500,43433609200,105600,105600,105600,105600,0
20241209,154400,43433609200,105600,105600,105600,105600,0
20241209,154300,43433609200,105600,105600,105600,105600,0
20241209,154200,43433609200,105600,105600,105600,105600,0
20241209,154100,43433609200,105600,105600,105600,105600,0
20241209,154000,43433609200,105600,105600,105600,105600,0
20241209,153900,43433609200,105600,105600,105600,105600,0
20241209,153800,43433609200,105600,105600,105600,105600,0
20241209,153700,43433609200,105600,105600,105600,105600,0
20241209,153600,43433609200,105600,105600,105600,105600,0
20241209,153500,43433609200,105600,105600,105600,105600,0
20241209,153400,43433609200,105600,105600,105600,105600,0
20241209,153300,43433609200,105600,105600,105600,105600,0
20241209,153200,43433609200,105600,105600,105600,105600,0
20241209,153100,43433609200,105600,105600,105600,105600,0
20241209,153000,43433609200,105600,105600,105600,105600,21304
20241209,152900,41183906800,105700,105700,105700,105700,0
20241209,152800,41183906800,105700,105700,105700,105700,0
20241209,152700,41183906800,105700,105700,105700,105700,0
20241209,152600,41183906800,105700,105700,105700,105700,0
20241209,152500,41183906800,105700,105700,105700,105700,0
20241209,152400,41183906800,105700,105700,105700,105700,0
20241209,152300,41183906800,105700,105700,105700,105700,0
20241209,152200,41183906800,105700,105700,105700,105700,0
20241209,152100,41183906800,105700,105700,105700,105700,0
20241209,152000,41183906800,105700,105700,105700,105700,0
20241209,151900,41183906800,105700,105800,105800,105700,1137
20241209,151800,41063687400,105800,105700,105800,105700,1174
20241209,151700,40939511400,105800,105800,105800,105700,655
20241209,151600,40870249300,105800,105900,105900,105700,2966
20241209,151500,40556454000,105800,105900,105900,105800,1712
20241209,151400,40375295200,105800,105800,105900,105800,533
20241209,151300,40318885900,105800,105900,105900,105800,414
20241209,151200,40275068700,105900,105800,105900,105800,1094
20241209,151100,40159298000,105800,105800,105900,105800,494
20241209,151000,40107010900,105800,105900,105900,105800,370
20241209,150900,40067842100,105900,105800,105900,105800,562
20241209,150800,40008363400,105900,105800,105900,105700,581
20241209,150700,39946876700,105900,105900,105900,105700,1610
20241209,150600,39776629000,105900,105900,105900,105700,2872
20241209,150500,39472839000,105900,106000,106000,105800,1449
20241209,150400,39319424300,106000,105900,106000,105800,1401
20241209,150300,39171047400,105900,105800,105900,105800,1058
20241209,150200,39059093100,105900,105900,106000,105800,875
20241209,150100,38966415200,105900,105900,106000,105800,1372
20241209,150000,38821163000,105900,105900,105900,105800,987
20241209,145900,38716696700,105900,106000,106000,105900,1256
20241209,145800,38583664900,106000,106000,106000,105900,577
20241209,145700,38522531500,105900,106000,106000,105900,1362
20241209,145600,38378279700,106000,105900,106100,105900,1116
20241209,145500,38260044700,106000,106000,106100,105900,1072
20241209,145400,38146450400,106100,105900,106100,105900,1976
20241209,145300,37937076700,105900,106000,106000,105900,992
20241209,145200,37832007700,106000,106000,106000,105900,364
20241209,145100,37793430500,106000,105800,106000,105700,2174
20241209,145000,37563240200,105800,105800,106000,105700,1985
20241209,144900,37353078800,105800,106100,106100,105800,9979
20241209,144800,36295590400,106000,106100,106100,106000,1308
20241209,144700,36156888100,106100,106100,106100,106000,2606
20241209,144600,35880599500,106100,106100,106100,106000,1079
20241209,144500,35766154700,106100,106100,106100,106000,955
20241209,144400,35664886300,106000,106100,106100,106000,915
20241209,144300,35567856500,106100,106100,106100,106000,676
20241209,144200,35496171000,106100,106100,106200,106000,503
20241209,144100,35442815100,106100,106200,106200,106100,702
20241209,144000,35368321500,106200,106100,106200,106000,1236
20241209,143900,35237178600,106100,106100,106200,106000,1039
20241209,143800,35126981300,106100,106100,106100,106000,851
20241209,143700,35036740500,106000,106100,106200,106000,785
20241209,143600,34953472700,106100,106100,106200,106000,670
20241209,143500,34882390500,106100,106200,106200,106000,1036
20241209,143400,34772470700,106100,106200,106200,106000,975
20241209,143300,34669027200,106100,106200,106200,106000,1589
20241209,143200,34500432000,106100,106300,106300,106100,4436
20241209,143100,34029591500,106200,106200,106300,106200,432
20241209,143000,33983696800,106200,106300,106300,106200,1368
20241209,142900,33838398500,106300,106400,106400,106200,743
20241209,142800,33759439600,106400,106400,106400,106200,948
20241209,142700,33658651300,106300,106400,106500,106300,464
20241209,142600,33609282000,106500,106500,106500,106300,1023
20241209,142500,33500430300,106500,106500,106500,106300,785
20241209,142400,33416893900,106400,106400,106500,106400,791
20241209,142300,33332718300,106500,106400,106500,106300,821
20241209,142200,33245396600,106400,106400,106500,106300,758
20241209,142100,33164765500,106400,106500,106500,106400,644
20241209,142000,33096223700,106500,106600,106600,106400,448
20241209,141900,33048511900,106600,106500,106700,106400,1263
20241209,141800,32913979400,106500,106500,106600,106400,845
20241209,141700,32824006600,106500,106300,106500,106300,1279
20241209,141600,32687904900,106300,106400,106400,106200,814
20241209,141500,32601366700,106400,106400,106400,106300,1700
20241209,141400,32420638600,106400,106400,106500,106300,1506
20241209,141300,32260474700,106500,106400,106500,106400,1143
20241209,141200,32138836700,106400,106400,106500,106300,594
20241209,141100,32075648100,106400,106500,106500,106300,842
20241209,141000,31986048500,106500,106600,106600,106400,974
20241209,140900,31882377800,106600,106500,106600,106400,782
20241209,140800,31799141000,106500,106400,106500,106400,482
20241209,140700,31747839800,106500,106500,106600,106400,831
20241209,140600,31659382700,106500,106400,106700,106400,733
20241209,140500,31581352300,106700,106600,106700,106500,920
20241209,140400,31483359800,106600,106700,106700,106500,661
20241209,140300,31412905800,106600,106700,106800,106400,642
20241209,140200,31344506300,106800,106600,106800,106500,753
20241209,140100,31264228900,106600,106600,106600,106500,801
20241209,140000,31178907600,106600,106500,106600,106500,441
20241209,135900,31131926000,106600,106600,106600,106500,597
20241209,135800,31068335800,106600,106600,106600,106500,109
20241209,135700,31056716500,106500,106400,106600,106300,1085
20241209,135600,30941195300,106500,106600,106600,106400,446
20241209,135500,30893693000,106500,106700,106800,106500,597
20241209,135400,30830011200,106600,106600,106800,106600,715
20241209,135300,30753726000,106700,106600,106700,106500,792
20241209,135200,30669338300,106500,106500,106600,106400,630
20241209,135100,30602258500,106600,106600,106700,106400,546
20241209,135000,30544087300,106700,106700,106800,106600,636
20241209,134900,30476261400,106700,106800,106800,106600,726
20241209,134800,30398799800,106700,106300,106700,106300,894
20241209,134700,30303553900,106400,106400,106500,106300,1485
20241209,134600,30145586400,106500,106600,106600,106400,2156
20241209,134500,29915932300,106600,106600,106700,106500,560
20241209,134400,29856233600,106600,106800,106800,106500,1588
20241209,134300,29686887900,106800,106800,106800,106700,685
20241209,134200,29613774600,106800,106700,106800,106600,610
20241209,134100,29548687600,106600,106600,106700,106500,845
20241209,134000,29458600100,106500,106700,106700,106500,2399
20241209,133900,29202935500,106600,106700,106700,106600,1028
20241209,133800,29093329100,106700,106700,106700,106600,595
20241209,133700,29029893100,106700,106700,106800,106600,863
20241209,133600,28937823000,106800,106800,106800,106700,192
20241209,133500,28917318600,106800,106900,106900,106800,525
20241209,133400,28861239900,106800,106800,106900,106700,1103
20241209,133300,28743454500,106800,106800,106900,106700,1000
20241209,133200,28636653000,106800,106900,106900,106600,2496
20241209,133100,28370361100,106900,106900,107000,106800,789
20241209,133000,28286041600,106900,106900,106900,106800,581
20241209,132900,28223966700,106900,107100,107100,106800,997
20241209,132800,28117380200,107100,107200,107200,107000,512
20241209,132700,28062548900,107200,107200,107300,107100,389
20241209,132600,28020868500,107200,107000,107200,106900,1034
20241209,132500,27910239100,107000,107000,107000,106900,714
20241209,132400,27833895000,107000,107000,107000,106900,743
20241209,132300,27754451700,107000,107100,107100,107000,386
20241209,132200,27713142300,107100,107200,107200,107000,1632
20241209,132100,27538484400,107100,107200,107200,107100,605
20241209,132000,27473670000,107100,107200,107300,107000,516
20241209,131900,27418398100,107300,107400,107400,107000,301
20241209,131800,27386158200,107400,107400,107400,107000,747
20241209,131700,27306062000,107300,107500,107500,107300,741
20241209,131600,27226498400,107500,107300,107500,107200,727
20241209,131500,27148502800,107300,107600,107600,107100,2027
20241209,131400,26930839600,107600,107500,107600,107500,196
20241209,131300,26909763300,107500,107600,107600,107500,941
20241209,131200,26808593500,107600,107500,107600,107400,1245
20241209,131100,26674753100,107500,107400,107500,107400,1272
20241209,131000,26538098900,107400,107400,107400,107300,564
20241209,130900,26477571500,107400,107400,107400,107300,525
20241209,130800,26421236700,107300,107300,107400,107300,553
20241209,130700,26361890400,107400,107400,107500,107300,1049
20241209,130600,26249255700,107400,107100,107400,107000,1176
20241209,130500,26123273500,107100,107000,107100,106900,526
20241209,130400,26066967600,107000,107000,107000,106900,1104
20241209,130300,25948919800,107000,106900,107000,106900,420
20241209,130200,25904016000,106900,106900,107000,106800,909
20241209,130100,25806840000,106900,107000,107000,106800,1204
20241209,130000,25678163000,107000,107000,107100,106900,5683
20241209,125900,25070377400,107100,107100,107200,107100,886
20241209,125800,24975484400,107100,107200,107200,107000,3952
20241209,125700,24552238400,107200,107200,107200,107100,550
20241209,125600,24493308200,107200,107100,107200,107100,613
20241209,125500,24427640700,107200,107400,107400,107100,4001
20241209,125400,23998560900,107400,107400,107400,107300,214
20241209,125300,23975587000,107300,107400,107400,107300,577
20241209,125200,23913652200,107400,107300,107400,107300,228
20241209,125100,23889172100,107400,107400,107400,107300,210
20241209,125000,23866628600,107300,107400,107400,107300,398
20241209,124900,23823900400,107400,107400,107400,107300,301
20241209,124800,23791579300,107400,107400,107400,107300,294
20241209,124700,23760008100,107300,107400,107400,107300,142
20241209,124600,23744761900,107400,107400,107400,107300,233
20241209,124500,23719738500,107400,107400,107400,107300,295
20241209,124400,23688058200,107400,107400,107400,107300,154
20241209,124300,23671519600,107300,107400,107400,107300,240
20241209,124200,23645750800,107400,107400,107400,107300,528
20241209,124100,23589044900,107400,107400,107400,107300,138
20241209,124000,23574223900,107400,107400,107400,107300,778
20241209,123900,23490710800,107400,107400,107400,107300,55
20241209,123800,23484805000,107400,107400,107400,107300,137
20241209,123700,23470099000,107300,107300,107300,107300,442
20241209,123600,23422672400,107200,107200,107300,107200,314
20241209,123500,23388986100,107300,107400,107400,107200,996
20241209,123400,23282170600,107300,107500,107500,107300,1631
20241209,123300,23107025100,107500,107600,107600,107400,627
20241209,123200,23039618700,107600,107600,107600,107500,117
20241209,123100,23027031400,107600,107500,107600,107400,516
20241209,123000,22971559600,107500,107400,107500,107300,429
20241209,122900,22925500900,107300,107300,107400,107300,1092
20241209,122800,22808286200,107300,107300,107300,107200,246
20241209,122700,22781891700,107300,107300,107300,107200,155
20241209,122600,22765260600,107300,107300,107300,107200,74
20241209,122500,22757321300,107200,107300,107400,107200,375
20241209,122400,22717098500,107300,107300,107300,107200,678
20241209,122300,22644353300,107300,107300,107300,107200,115
20241209,122200,22632021800,107200,107300,107300,107200,883
20241209,122100,22537355100,107300,107500,107500,107200,3557
20241209,122000,22155614600,107400,107600,107600,107400,1007
20241209,121900,22047354700,107600,107600,107600,107500,120
20241209,121800,22034447700,107600,107600,107600,107500,229
20241209,121700,22009818100,107500,107600,107600,107500,205
20241209,121600,21987764700,107600,107700,107800,107500,1918
20241209,121500,21781515500,107700,108000,108000,107700,1388
20241209,121400,21631833100,108000,108000,108000,107900,119
20241209,121300,21618982800,108000,108100,108100,107900,152
20241209,121200,21602566300,108000,107900,108200,107800,678
20241209,121100,21529368700,107900,108100,108200,107900,786
20241209,121000,21444460700,108100,108000,108100,107900,252
20241209,120900,21417232100,108000,107900,108000,107800,412
20241209,120800,21372775600,107900,107900,107900,107800,672
20241209,120700,21300323500,107900,107900,107900,107800,146
20241209,120600,21284579300,107900,108100,108200,107900,904
20241209,120500,21187005300,108100,108000,108200,107900,431
20241209,120400,21140449700,108000,108100,108200,108000,860
20241209,120300,21047503800,108100,108000,108100,108000,327
20241209,120200,21012168000,108100,108100,108100,108000,137
20241209,120100,20997360900,108100,108000,108100,108000,236
20241209,120000,20971870500,108000,108000,108100,107900,159
20241209,115900,20954692400,108100,108100,108100,107900,681
20241209,115800,20881157600,108100,108000,108100,108000,449
20241209,115700,20832650400,108000,108000,108100,107900,1076
20241209,115600,20716457900,107900,107900,108000,107900,129
20241209,115500,20702530900,107900,107900,108000,107800,237
20241209,115400,20676965200,107900,108000,108100,107700,689
20241209,115300,20602601600,108000,107700,108100,107600,477
20241209,115200,20551176100,107700,107700,107700,107600,414
20241209,115100,20506597100,107700,107700,107700,107600,121
20241209,115000,20493565600,107700,107700,107700,107600,172
20241209,114900,20475043400,107600,107900,107900,107500,3614
20241209,114800,20086057400,107800,107900,107900,107800,374
20241209,114700,20045729900,107900,107700,107900,107700,394
20241209,114600,20003254100,107800,107900,108000,107700,1849
20241209,114500,19803887200,108000,108100,108100,107900,414
20241209,114400,19759185000,108100,108000,108100,107900,326
20241209,114300,19723979100,107900,108000,108200,107900,274
20241209,114200,19694383200,108000,108000,108000,107900,390
20241209,114100,19652282200,108000,108400,108400,107900,4823
20241209,114000,19130997700,108400,108500,108500,108300,357
20241209,113900,19092302700,108500,108500,108500,108400,312
20241209,113800,19058481300,108500,108500,108500,108300,181
20241209,113700,19038859400,108500,108400,108500,108300,692
20241209,113600,18963838600,108400,108500,108600,108400,203
20241209,113500,18941813700,108500,108800,108800,108300,2710
20241209,113400,18647720800,108800,108800,108900,108700,743
20241209,113300,18566884400,108900,109000,109000,108800,1171
20241209,113200,18439409200,109000,108900,109000,108900,215
20241209,113100,18415990300,109000,108800,109000,108700,417
20241209,113000,18370600900,108800,108700,108800,108600,157
20241209,112900,18353534400,108700,108800,108800,108600,690
20241209,112800,18278517100,108800,108600,108800,108600,567
20241209,112700,18216870000,108600,108700,108700,108600,60
20241209,112600,18210350800,108700,108700,108700,108600,190
20241209,112500,18189707500,108700,108600,108700,108600,801
20241209,112400,18102711400,108600,108900,108900,108600,1885
20241209,112300,17897823400,108800,109100,109100,108800,786
20241209,112200,17812190700,109100,109200,109300,109000,1241
20241209,112100,17676693200,109200,109200,109200,109100,675
20241209,112000,17603016100,109200,108900,109200,108800,1117
20241209,111900,17481266100,108900,108800,108900,108800,200
20241209,111800,17459487600,108800,108900,108900,108800,617
20241209,111700,17392345400,108900,108800,108900,108700,577
20241209,111600,17329564600,108800,108800,108800,108700,180
20241209,111500,17309983700,108800,108700,108800,108700,555
20241209,111400,17249645100,108800,108700,108800,108600,204
20241209,111300,17227467900,108700,108800,108800,108600,333
20241209,111200,17191259900,108800,108800,108800,108600,1356
20241209,111100,17043850500,108800,108800,108900,108700,352
20241209,111000,17005556200,108900,108800,108900,108700,328
20241209,110900,16969871800,108800,108800,108800,108700,570
20241209,110800,16907860600,108800,108800,108800,108700,151
20241209,110700,16891432100,108800,108900,108900,108700,299
20241209,110600,16858901900,108900,108700,108900,108700,1303
20241209,110500,16717226500,108700,108700,108900,108700,476
20241209,110400,16665453800,108800,108600,108800,108500,561
20241209,110300,16604449100,108600,108500,108700,108500,430
20241209,110200,16557753700,108600,108800,108800,108500,1356
20241209,110100,16410416100,108700,108800,108800,108700,308
20241209,110000,16376929200,108800,108800,108800,108700,341
20241209,105900,16339840000,108800,108700,108800,108700,55
20241209,105800,16333859700,108700,108700,108800,108600,319
20241209,105700,16299180700,108800,108800,108800,108600,1068
20241209,105600,16183068500,108700,108800,108800,108700,102
20241209,105500,16171972200,108800,108600,108800,108600,605
20241209,105400,16106200700,108700,108700,108700,108600,146
20241209,105300,16090338700,108700,108800,108800,108500,814
20241209,105200,16001926300,108800,108800,108800,108700,377
20241209,105100,15960935100,108800,108800,108900,108600,2501
20241209,105000,15689085200,108800,109100,109100,108800,1752
20241209,104900,15498222700,109100,109100,109200,109000,520
20241209,104800,15441492700,109100,108900,109100,108900,369
20241209,104700,15401270600,109000,109000,109000,108900,310
20241209,104600,15367496300,109000,109000,109000,108900,134
20241209,104500,15352891400,109000,109200,109200,108900,1222
20241209,104400,15219584800,109100,109000,109200,109000,3331
20241209,104300,14856178000,109000,108900,109100,108800,718
20241209,104200,14777968900,108900,108800,108900,108800,115
20241209,104100,14765449800,108900,109200,109200,108800,1995
20241209,104000,14548080800,109000,109100,109200,109000,520
20241209,103900,14491349100,109100,109100,109300,109000,3101
20241209,103800,14152840100,109100,109100,109100,109000,320
20241209,103700,14117928500,109100,109000,109100,109000,114
20241209,103600,14105493100,109100,109100,109100,109000,358
20241209,103500,14066454400,109100,109100,109100,109000,218
20241209,103400,14042673200,109100,109200,109300,109000,1202
20241209,103300,13911442800,109200,109100,109200,109100,99
20241209,103200,13900636400,109100,109100,109100,109000,373
20241209,103100,13859957400,109100,109100,109100,109100,1213
20241209,103000,13727619100,109100,109200,109200,109100,55
20241209,102900,13721614900,109200,109100,109200,109000,202
20241209,102800,13699575800,109000,109100,109200,108900,1607
20241209,102700,13524380400,109200,109100,109200,109100,311
20241209,102600,13490447800,109200,109100,109200,109100,662
20241209,102500,13418208600,109100,109300,109300,109100,499
20241209,102400,13363717800,109200,109100,109200,109000,2205
20241209,102300,13123054700,109100,109200,109200,109100,169
20241209,102200,13104601200,109200,109100,109200,109100,147
20241209,102100,13088559200,109100,109100,109100,109000,363
20241209,102000,13048979900,109000,108900,109100,108900,393
20241209,101900,13006155600,108900,108900,108900,108800,407
20241209,101800,12961833700,108900,108900,108900,108800,139
20241209,101700,12946705900,108900,109100,109100,108800,1415
20241209,101600,12792589200,109100,109000,109100,109000,194
20241209,101500,12771424600,109100,108900,109100,108900,515
20241209,101400,12715306800,108900,108900,108900,108800,223
20241209,101300,12691025500,108900,108800,108900,108800,253
20241209,101200,12663478900,108900,109000,109000,108800,229
20241209,101100,12638543800,109000,109000,109000,108800,719
20241209,101000,12560243600,109000,109000,109100,109000,1162
20241209,100900,12433574800,109100,109100,109100,109000,52
20241209,100800,12427903500,109100,109400,109400,109000,1800
20241209,100700,12231336000,109400,109400,109400,109300,514
20241209,100600,12175142800,109300,109300,109400,109200,1369
20241209,100500,12025526200,109300,109300,109400,109200,960
20241209,100400,11920612400,109300,109400,109400,109200,953
20241209,100300,11816448200,109400,109300,109400,109300,510
20241209,100200,11760694400,109300,109300,109300,109200,378
20241209,100100,11719389000,109300,109300,109300,109200,136
20241209,100000,11704525200,109300,109100,109300,109100,343
20241209,095900,11667076700,109200,109400,109400,109100,1188
20241209,095800,11537285800,109400,109300,109400,109300,498
20241209,095700,11482853800,109300,109300,109300,109200,363
20241209,095600,11443185100,109300,109200,109300,109100,1049
20241209,095500,11328616600,109200,109000,109400,109000,1735
20241209,095400,11139186600,108900,109000,109200,108900,1486
20241209,095300,10977226000,109000,109000,109100,109000,648
20241209,095200,10906573000,109100,109000,109100,108900,1501
20241209,095100,10742952100,109000,109000,109000,108900,475
20241209,095000,10691179100,109000,108900,109000,108800,682
20241209,094900,10616896500,108900,108800,108900,108800,323
20241209,094800,10581728600,108900,108900,108900,108700,807
20241209,094700,10493913400,108900,108800,108900,108800,693
20241209,094600,10418494000,108800,108500,108900,108400,729
20241209,094500,10339229200,108400,108200,108700,108200,918
20241209,094400,10239739200,108200,108100,108200,108100,346
20241209,094300,10202306700,108200,108300,108300,108100,341
20241209,094200,10165402100,108300,108500,108600,108200,2636
20241209,094100,9879553500,108500,108400,108500,108300,354
20241209,094000,9841158400,108400,108200,108400,108100,966
20241209,093900,9736578600,108200,108000,108200,108000,383
20241209,093800,9695171900,108000,108200,108300,108000,1136
20241209,093700,9572365500,108300,108000,108400,108000,1019
20241209,093600,9462187800,108100,107900,108100,107900,477
20241209,093500,9410677300,107900,108000,108100,107900,1374
20241209,093400,9262341600,108000,108300,108400,108000,1539
20241209,093300,9095828500,108200,108300,108300,108100,1245
20241209,093200,8961106500,108300,108000,108300,107900,1230
20241209,093100,8828191300,108000,107900,108000,107800,978
20241209,093000,8722680300,108000,107800,108000,107700,757
20241209,092900,8641057000,107700,108100,108200,107600,2252
20241209,092800,8398168500,108000,107800,108100,107700,1058
20241209,092700,8284037900,107800,108000,108000,107600,1941
20241209,092600,8074707800,107900,108000,108100,107300,3055
20241209,092500,7745315400,108100,108800,108800,107900,5696
20241209,092400,7128053800,108900,108900,108900,108700,1065
20241209,092300,7012168800,108900,109100,109300,108900,1243
20241209,092200,6876509400,109100,109000,109100,108900,890
20241209,092100,6779460900,108900,108800,109000,108800,2306
20241209,092000,6528442000,108800,108800,109000,108800,932
20241209,091900,6426944200,108800,109000,109100,108800,2570
20241209,091800,6147045600,109100,109000,109200,109000,732
20241209,091700,6067176500,109200,109200,109200,109000,1161
20241209,091600,5940496200,109200,109500,109500,109100,3534
20241209,091500,5554431600,109500,109500,109600,109400,1197
20241209,091400,5423354600,109500,109300,109500,109300,1295
20241209,091300,5281675400,109400,109700,109700,109300,1696
20241209,091200,5095946400,109600,109500,109700,109500,1067
20241209,091100,4979006400,109500,109400,109800,109300,2149
20241209,091000,4743631600,109400,110200,110300,109300,2586
20241209,090900,4459704200,110300,110200,110400,110200,1321
20241209,090800,4314011900,110200,110000,110300,110000,2362
20241209,090700,4053858500,110000,109800,110100,109800,2520
20241209,090600,3776810700,109800,109800,109900,109400,4123
20241209,090500,3324727700,109700,109300,109700,109300,2284
20241209,090400,3074360200,109300,109300,109400,109100,2623
20241209,090300,2787863300,109300,109500,109600,109100,3964
20241209,090200,2354254100,109600,109900,110000,109300,3186
20241209,090100,2004609900,109900,109200,110000,109200,6724
20241209,090000,1266760400,109200,109300,109400,108800,11538
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185300 43433609200 105600 105600 105600 105600 21304
3 20241209 185200 43433609200 105600 105600 105600 105600 0
4 20241209 185100 43433609200 105600 105600 105600 105600 0
5 20241209 185000 43433609200 105600 105600 105600 105600 0
6 20241209 184900 43433609200 105600 105600 105600 105600 0
7 20241209 184800 43433609200 105600 105600 105600 105600 0
8 20241209 184700 43433609200 105600 105600 105600 105600 0
9 20241209 184600 43433609200 105600 105600 105600 105600 0
10 20241209 184500 43433609200 105600 105600 105600 105600 0
11 20241209 184400 43433609200 105600 105600 105600 105600 0
12 20241209 184300 43433609200 105600 105600 105600 105600 0
13 20241209 184200 43433609200 105600 105600 105600 105600 0
14 20241209 184100 43433609200 105600 105600 105600 105600 0
15 20241209 184000 43433609200 105600 105600 105600 105600 0
16 20241209 183900 43433609200 105600 105600 105600 105600 0
17 20241209 183800 43433609200 105600 105600 105600 105600 0
18 20241209 183700 43433609200 105600 105600 105600 105600 0
19 20241209 183600 43433609200 105600 105600 105600 105600 0
20 20241209 183500 43433609200 105600 105600 105600 105600 0
21 20241209 183400 43433609200 105600 105600 105600 105600 0
22 20241209 183300 43433609200 105600 105600 105600 105600 0
23 20241209 183200 43433609200 105600 105600 105600 105600 0
24 20241209 183100 43433609200 105600 105600 105600 105600 0
25 20241209 183000 43433609200 105600 105600 105600 105600 0
26 20241209 182900 43433609200 105600 105600 105600 105600 0
27 20241209 182800 43433609200 105600 105600 105600 105600 0
28 20241209 182700 43433609200 105600 105600 105600 105600 0
29 20241209 182600 43433609200 105600 105600 105600 105600 0
30 20241209 182500 43433609200 105600 105600 105600 105600 0
31 20241209 182400 43433609200 105600 105600 105600 105600 0
32 20241209 182300 43433609200 105600 105600 105600 105600 21304
33 20241209 182200 43433609200 105600 105600 105600 105600 0
34 20241209 182100 43433609200 105600 105600 105600 105600 0
35 20241209 182000 43433609200 105600 105600 105600 105600 0
36 20241209 181900 43433609200 105600 105600 105600 105600 0
37 20241209 181800 43433609200 105600 105600 105600 105600 0
38 20241209 181700 43433609200 105600 105600 105600 105600 0
39 20241209 181600 43433609200 105600 105600 105600 105600 0
40 20241209 181500 43433609200 105600 105600 105600 105600 0
41 20241209 181400 43433609200 105600 105600 105600 105600 0
42 20241209 181300 43433609200 105600 105600 105600 105600 0
43 20241209 181200 43433609200 105600 105600 105600 105600 0
44 20241209 181100 43433609200 105600 105600 105600 105600 0
45 20241209 181000 43433609200 105600 105600 105600 105600 0
46 20241209 180900 43433609200 105600 105600 105600 105600 0
47 20241209 180800 43433609200 105600 105600 105600 105600 0
48 20241209 180700 43433609200 105600 105600 105600 105600 0
49 20241209 180600 43433609200 105600 105600 105600 105600 0
50 20241209 180500 43433609200 105600 105600 105600 105600 0
51 20241209 180400 43433609200 105600 105600 105600 105600 0
52 20241209 180300 43433609200 105600 105600 105600 105600 0
53 20241209 180200 43433609200 105600 105600 105600 105600 0
54 20241209 180100 43433609200 105600 105600 105600 105600 0
55 20241209 180000 43433609200 105600 105600 105600 105600 0
56 20241209 175900 43433609200 105600 105600 105600 105600 0
57 20241209 175800 43433609200 105600 105600 105600 105600 0
58 20241209 175700 43433609200 105600 105600 105600 105600 0
59 20241209 175600 43433609200 105600 105600 105600 105600 0
60 20241209 175500 43433609200 105600 105600 105600 105600 0
61 20241209 175400 43433609200 105600 105600 105600 105600 0
62 20241209 175300 43433609200 105600 105600 105600 105600 21304
63 20241209 175200 43433609200 105600 105600 105600 105600 0
64 20241209 175100 43433609200 105600 105600 105600 105600 0
65 20241209 175000 43433609200 105600 105600 105600 105600 0
66 20241209 174900 43433609200 105600 105600 105600 105600 0
67 20241209 174800 43433609200 105600 105600 105600 105600 0
68 20241209 174700 43433609200 105600 105600 105600 105600 0
69 20241209 174600 43433609200 105600 105600 105600 105600 0
70 20241209 174500 43433609200 105600 105600 105600 105600 0
71 20241209 174400 43433609200 105600 105600 105600 105600 0
72 20241209 174300 43433609200 105600 105600 105600 105600 0
73 20241209 174200 43433609200 105600 105600 105600 105600 0
74 20241209 174100 43433609200 105600 105600 105600 105600 0
75 20241209 174000 43433609200 105600 105600 105600 105600 0
76 20241209 173900 43433609200 105600 105600 105600 105600 0
77 20241209 173800 43433609200 105600 105600 105600 105600 0
78 20241209 173700 43433609200 105600 105600 105600 105600 0
79 20241209 173600 43433609200 105600 105600 105600 105600 0
80 20241209 173500 43433609200 105600 105600 105600 105600 0
81 20241209 173400 43433609200 105600 105600 105600 105600 0
82 20241209 173300 43433609200 105600 105600 105600 105600 0
83 20241209 173200 43433609200 105600 105600 105600 105600 0
84 20241209 173100 43433609200 105600 105600 105600 105600 0
85 20241209 173000 43433609200 105600 105600 105600 105600 0
86 20241209 172900 43433609200 105600 105600 105600 105600 0
87 20241209 172800 43433609200 105600 105600 105600 105600 0
88 20241209 172700 43433609200 105600 105600 105600 105600 0
89 20241209 172600 43433609200 105600 105600 105600 105600 0
90 20241209 172500 43433609200 105600 105600 105600 105600 0
91 20241209 172400 43433609200 105600 105600 105600 105600 0
92 20241209 172300 43433609200 105600 105600 105600 105600 21304
93 20241209 172200 43433609200 105600 105600 105600 105600 0
94 20241209 172100 43433609200 105600 105600 105600 105600 0
95 20241209 172000 43433609200 105600 105600 105600 105600 0
96 20241209 171900 43433609200 105600 105600 105600 105600 0
97 20241209 171800 43433609200 105600 105600 105600 105600 0
98 20241209 171700 43433609200 105600 105600 105600 105600 0
99 20241209 171600 43433609200 105600 105600 105600 105600 0
100 20241209 171500 43433609200 105600 105600 105600 105600 0
101 20241209 171400 43433609200 105600 105600 105600 105600 0
102 20241209 171300 43433609200 105600 105600 105600 105600 0
103 20241209 171200 43433609200 105600 105600 105600 105600 0
104 20241209 171100 43433609200 105600 105600 105600 105600 0
105 20241209 171000 43433609200 105600 105600 105600 105600 0
106 20241209 170900 43433609200 105600 105600 105600 105600 0
107 20241209 170800 43433609200 105600 105600 105600 105600 0
108 20241209 170700 43433609200 105600 105600 105600 105600 0
109 20241209 170600 43433609200 105600 105600 105600 105600 0
110 20241209 170500 43433609200 105600 105600 105600 105600 0
111 20241209 170400 43433609200 105600 105600 105600 105600 0
112 20241209 170300 43433609200 105600 105600 105600 105600 0
113 20241209 170200 43433609200 105600 105600 105600 105600 0
114 20241209 170100 43433609200 105600 105600 105600 105600 0
115 20241209 170000 43433609200 105600 105600 105600 105600 0
116 20241209 165900 43433609200 105600 105600 105600 105600 0
117 20241209 165800 43433609200 105600 105600 105600 105600 0
118 20241209 165700 43433609200 105600 105600 105600 105600 0
119 20241209 165600 43433609200 105600 105600 105600 105600 0
120 20241209 165500 43433609200 105600 105600 105600 105600 0
121 20241209 165400 43433609200 105600 105600 105600 105600 0
122 20241209 165300 43433609200 105600 105600 105600 105600 21304
123 20241209 165200 43433609200 105600 105600 105600 105600 0
124 20241209 165100 43433609200 105600 105600 105600 105600 0
125 20241209 165000 43433609200 105600 105600 105600 105600 0
126 20241209 164900 43433609200 105600 105600 105600 105600 0
127 20241209 164800 43433609200 105600 105600 105600 105600 0
128 20241209 164700 43433609200 105600 105600 105600 105600 0
129 20241209 164600 43433609200 105600 105600 105600 105600 0
130 20241209 164500 43433609200 105600 105600 105600 105600 0
131 20241209 164400 43433609200 105600 105600 105600 105600 0
132 20241209 164300 43433609200 105600 105600 105600 105600 0
133 20241209 164200 43433609200 105600 105600 105600 105600 0
134 20241209 164100 43433609200 105600 105600 105600 105600 0
135 20241209 164000 43433609200 105600 105600 105600 105600 0
136 20241209 163900 43433609200 105600 105600 105600 105600 0
137 20241209 163800 43433609200 105600 105600 105600 105600 0
138 20241209 163700 43433609200 105600 105600 105600 105600 0
139 20241209 163600 43433609200 105600 105600 105600 105600 0
140 20241209 163500 43433609200 105600 105600 105600 105600 0
141 20241209 163400 43433609200 105600 105600 105600 105600 0
142 20241209 163300 43433609200 105600 105600 105600 105600 0
143 20241209 163200 43433609200 105600 105600 105600 105600 0
144 20241209 163100 43433609200 105600 105600 105600 105600 0
145 20241209 163000 43433609200 105600 105600 105600 105600 0
146 20241209 162900 43433609200 105600 105600 105600 105600 0
147 20241209 162800 43433609200 105600 105600 105600 105600 0
148 20241209 162700 43433609200 105600 105600 105600 105600 0
149 20241209 162600 43433609200 105600 105600 105600 105600 0
150 20241209 162500 43433609200 105600 105600 105600 105600 0
151 20241209 162400 43433609200 105600 105600 105600 105600 0
152 20241209 162300 43433609200 105600 105600 105600 105600 21304
153 20241209 162200 43433609200 105600 105600 105600 105600 0
154 20241209 162100 43433609200 105600 105600 105600 105600 0
155 20241209 162000 43433609200 105600 105600 105600 105600 0
156 20241209 161900 43433609200 105600 105600 105600 105600 0
157 20241209 161800 43433609200 105600 105600 105600 105600 0
158 20241209 161700 43433609200 105600 105600 105600 105600 0
159 20241209 161600 43433609200 105600 105600 105600 105600 0
160 20241209 161500 43433609200 105600 105600 105600 105600 0
161 20241209 161400 43433609200 105600 105600 105600 105600 0
162 20241209 161300 43433609200 105600 105600 105600 105600 0
163 20241209 161200 43433609200 105600 105600 105600 105600 0
164 20241209 161100 43433609200 105600 105600 105600 105600 0
165 20241209 161000 43433609200 105600 105600 105600 105600 0
166 20241209 160900 43433609200 105600 105600 105600 105600 0
167 20241209 160800 43433609200 105600 105600 105600 105600 0
168 20241209 160700 43433609200 105600 105600 105600 105600 0
169 20241209 160600 43433609200 105600 105600 105600 105600 0
170 20241209 160500 43433609200 105600 105600 105600 105600 0
171 20241209 160400 43433609200 105600 105600 105600 105600 0
172 20241209 160300 43433609200 105600 105600 105600 105600 0
173 20241209 160200 43433609200 105600 105600 105600 105600 0
174 20241209 160100 43433609200 105600 105600 105600 105600 0
175 20241209 160000 43433609200 105600 105600 105600 105600 0
176 20241209 155900 43433609200 105600 105600 105600 105600 0
177 20241209 155800 43433609200 105600 105600 105600 105600 0
178 20241209 155700 43433609200 105600 105600 105600 105600 0
179 20241209 155600 43433609200 105600 105600 105600 105600 0
180 20241209 155500 43433609200 105600 105600 105600 105600 0
181 20241209 155400 43433609200 105600 105600 105600 105600 0
182 20241209 155300 43433609200 105600 105600 105600 105600 21304
183 20241209 155200 43433609200 105600 105600 105600 105600 0
184 20241209 155100 43433609200 105600 105600 105600 105600 0
185 20241209 155000 43433609200 105600 105600 105600 105600 0
186 20241209 154900 43433609200 105600 105600 105600 105600 0
187 20241209 154800 43433609200 105600 105600 105600 105600 0
188 20241209 154700 43433609200 105600 105600 105600 105600 0
189 20241209 154600 43433609200 105600 105600 105600 105600 0
190 20241209 154500 43433609200 105600 105600 105600 105600 0
191 20241209 154400 43433609200 105600 105600 105600 105600 0
192 20241209 154300 43433609200 105600 105600 105600 105600 0
193 20241209 154200 43433609200 105600 105600 105600 105600 0
194 20241209 154100 43433609200 105600 105600 105600 105600 0
195 20241209 154000 43433609200 105600 105600 105600 105600 0
196 20241209 153900 43433609200 105600 105600 105600 105600 0
197 20241209 153800 43433609200 105600 105600 105600 105600 0
198 20241209 153700 43433609200 105600 105600 105600 105600 0
199 20241209 153600 43433609200 105600 105600 105600 105600 0
200 20241209 153500 43433609200 105600 105600 105600 105600 0
201 20241209 153400 43433609200 105600 105600 105600 105600 0
202 20241209 153300 43433609200 105600 105600 105600 105600 0
203 20241209 153200 43433609200 105600 105600 105600 105600 0
204 20241209 153100 43433609200 105600 105600 105600 105600 0
205 20241209 153000 43433609200 105600 105600 105600 105600 21304
206 20241209 152900 41183906800 105700 105700 105700 105700 0
207 20241209 152800 41183906800 105700 105700 105700 105700 0
208 20241209 152700 41183906800 105700 105700 105700 105700 0
209 20241209 152600 41183906800 105700 105700 105700 105700 0
210 20241209 152500 41183906800 105700 105700 105700 105700 0
211 20241209 152400 41183906800 105700 105700 105700 105700 0
212 20241209 152300 41183906800 105700 105700 105700 105700 0
213 20241209 152200 41183906800 105700 105700 105700 105700 0
214 20241209 152100 41183906800 105700 105700 105700 105700 0
215 20241209 152000 41183906800 105700 105700 105700 105700 0
216 20241209 151900 41183906800 105700 105800 105800 105700 1137
217 20241209 151800 41063687400 105800 105700 105800 105700 1174
218 20241209 151700 40939511400 105800 105800 105800 105700 655
219 20241209 151600 40870249300 105800 105900 105900 105700 2966
220 20241209 151500 40556454000 105800 105900 105900 105800 1712
221 20241209 151400 40375295200 105800 105800 105900 105800 533
222 20241209 151300 40318885900 105800 105900 105900 105800 414
223 20241209 151200 40275068700 105900 105800 105900 105800 1094
224 20241209 151100 40159298000 105800 105800 105900 105800 494
225 20241209 151000 40107010900 105800 105900 105900 105800 370
226 20241209 150900 40067842100 105900 105800 105900 105800 562
227 20241209 150800 40008363400 105900 105800 105900 105700 581
228 20241209 150700 39946876700 105900 105900 105900 105700 1610
229 20241209 150600 39776629000 105900 105900 105900 105700 2872
230 20241209 150500 39472839000 105900 106000 106000 105800 1449
231 20241209 150400 39319424300 106000 105900 106000 105800 1401
232 20241209 150300 39171047400 105900 105800 105900 105800 1058
233 20241209 150200 39059093100 105900 105900 106000 105800 875
234 20241209 150100 38966415200 105900 105900 106000 105800 1372
235 20241209 150000 38821163000 105900 105900 105900 105800 987
236 20241209 145900 38716696700 105900 106000 106000 105900 1256
237 20241209 145800 38583664900 106000 106000 106000 105900 577
238 20241209 145700 38522531500 105900 106000 106000 105900 1362
239 20241209 145600 38378279700 106000 105900 106100 105900 1116
240 20241209 145500 38260044700 106000 106000 106100 105900 1072
241 20241209 145400 38146450400 106100 105900 106100 105900 1976
242 20241209 145300 37937076700 105900 106000 106000 105900 992
243 20241209 145200 37832007700 106000 106000 106000 105900 364
244 20241209 145100 37793430500 106000 105800 106000 105700 2174
245 20241209 145000 37563240200 105800 105800 106000 105700 1985
246 20241209 144900 37353078800 105800 106100 106100 105800 9979
247 20241209 144800 36295590400 106000 106100 106100 106000 1308
248 20241209 144700 36156888100 106100 106100 106100 106000 2606
249 20241209 144600 35880599500 106100 106100 106100 106000 1079
250 20241209 144500 35766154700 106100 106100 106100 106000 955
251 20241209 144400 35664886300 106000 106100 106100 106000 915
252 20241209 144300 35567856500 106100 106100 106100 106000 676
253 20241209 144200 35496171000 106100 106100 106200 106000 503
254 20241209 144100 35442815100 106100 106200 106200 106100 702
255 20241209 144000 35368321500 106200 106100 106200 106000 1236
256 20241209 143900 35237178600 106100 106100 106200 106000 1039
257 20241209 143800 35126981300 106100 106100 106100 106000 851
258 20241209 143700 35036740500 106000 106100 106200 106000 785
259 20241209 143600 34953472700 106100 106100 106200 106000 670
260 20241209 143500 34882390500 106100 106200 106200 106000 1036
261 20241209 143400 34772470700 106100 106200 106200 106000 975
262 20241209 143300 34669027200 106100 106200 106200 106000 1589
263 20241209 143200 34500432000 106100 106300 106300 106100 4436
264 20241209 143100 34029591500 106200 106200 106300 106200 432
265 20241209 143000 33983696800 106200 106300 106300 106200 1368
266 20241209 142900 33838398500 106300 106400 106400 106200 743
267 20241209 142800 33759439600 106400 106400 106400 106200 948
268 20241209 142700 33658651300 106300 106400 106500 106300 464
269 20241209 142600 33609282000 106500 106500 106500 106300 1023
270 20241209 142500 33500430300 106500 106500 106500 106300 785
271 20241209 142400 33416893900 106400 106400 106500 106400 791
272 20241209 142300 33332718300 106500 106400 106500 106300 821
273 20241209 142200 33245396600 106400 106400 106500 106300 758
274 20241209 142100 33164765500 106400 106500 106500 106400 644
275 20241209 142000 33096223700 106500 106600 106600 106400 448
276 20241209 141900 33048511900 106600 106500 106700 106400 1263
277 20241209 141800 32913979400 106500 106500 106600 106400 845
278 20241209 141700 32824006600 106500 106300 106500 106300 1279
279 20241209 141600 32687904900 106300 106400 106400 106200 814
280 20241209 141500 32601366700 106400 106400 106400 106300 1700
281 20241209 141400 32420638600 106400 106400 106500 106300 1506
282 20241209 141300 32260474700 106500 106400 106500 106400 1143
283 20241209 141200 32138836700 106400 106400 106500 106300 594
284 20241209 141100 32075648100 106400 106500 106500 106300 842
285 20241209 141000 31986048500 106500 106600 106600 106400 974
286 20241209 140900 31882377800 106600 106500 106600 106400 782
287 20241209 140800 31799141000 106500 106400 106500 106400 482
288 20241209 140700 31747839800 106500 106500 106600 106400 831
289 20241209 140600 31659382700 106500 106400 106700 106400 733
290 20241209 140500 31581352300 106700 106600 106700 106500 920
291 20241209 140400 31483359800 106600 106700 106700 106500 661
292 20241209 140300 31412905800 106600 106700 106800 106400 642
293 20241209 140200 31344506300 106800 106600 106800 106500 753
294 20241209 140100 31264228900 106600 106600 106600 106500 801
295 20241209 140000 31178907600 106600 106500 106600 106500 441
296 20241209 135900 31131926000 106600 106600 106600 106500 597
297 20241209 135800 31068335800 106600 106600 106600 106500 109
298 20241209 135700 31056716500 106500 106400 106600 106300 1085
299 20241209 135600 30941195300 106500 106600 106600 106400 446
300 20241209 135500 30893693000 106500 106700 106800 106500 597
301 20241209 135400 30830011200 106600 106600 106800 106600 715
302 20241209 135300 30753726000 106700 106600 106700 106500 792
303 20241209 135200 30669338300 106500 106500 106600 106400 630
304 20241209 135100 30602258500 106600 106600 106700 106400 546
305 20241209 135000 30544087300 106700 106700 106800 106600 636
306 20241209 134900 30476261400 106700 106800 106800 106600 726
307 20241209 134800 30398799800 106700 106300 106700 106300 894
308 20241209 134700 30303553900 106400 106400 106500 106300 1485
309 20241209 134600 30145586400 106500 106600 106600 106400 2156
310 20241209 134500 29915932300 106600 106600 106700 106500 560
311 20241209 134400 29856233600 106600 106800 106800 106500 1588
312 20241209 134300 29686887900 106800 106800 106800 106700 685
313 20241209 134200 29613774600 106800 106700 106800 106600 610
314 20241209 134100 29548687600 106600 106600 106700 106500 845
315 20241209 134000 29458600100 106500 106700 106700 106500 2399
316 20241209 133900 29202935500 106600 106700 106700 106600 1028
317 20241209 133800 29093329100 106700 106700 106700 106600 595
318 20241209 133700 29029893100 106700 106700 106800 106600 863
319 20241209 133600 28937823000 106800 106800 106800 106700 192
320 20241209 133500 28917318600 106800 106900 106900 106800 525
321 20241209 133400 28861239900 106800 106800 106900 106700 1103
322 20241209 133300 28743454500 106800 106800 106900 106700 1000
323 20241209 133200 28636653000 106800 106900 106900 106600 2496
324 20241209 133100 28370361100 106900 106900 107000 106800 789
325 20241209 133000 28286041600 106900 106900 106900 106800 581
326 20241209 132900 28223966700 106900 107100 107100 106800 997
327 20241209 132800 28117380200 107100 107200 107200 107000 512
328 20241209 132700 28062548900 107200 107200 107300 107100 389
329 20241209 132600 28020868500 107200 107000 107200 106900 1034
330 20241209 132500 27910239100 107000 107000 107000 106900 714
331 20241209 132400 27833895000 107000 107000 107000 106900 743
332 20241209 132300 27754451700 107000 107100 107100 107000 386
333 20241209 132200 27713142300 107100 107200 107200 107000 1632
334 20241209 132100 27538484400 107100 107200 107200 107100 605
335 20241209 132000 27473670000 107100 107200 107300 107000 516
336 20241209 131900 27418398100 107300 107400 107400 107000 301
337 20241209 131800 27386158200 107400 107400 107400 107000 747
338 20241209 131700 27306062000 107300 107500 107500 107300 741
339 20241209 131600 27226498400 107500 107300 107500 107200 727
340 20241209 131500 27148502800 107300 107600 107600 107100 2027
341 20241209 131400 26930839600 107600 107500 107600 107500 196
342 20241209 131300 26909763300 107500 107600 107600 107500 941
343 20241209 131200 26808593500 107600 107500 107600 107400 1245
344 20241209 131100 26674753100 107500 107400 107500 107400 1272
345 20241209 131000 26538098900 107400 107400 107400 107300 564
346 20241209 130900 26477571500 107400 107400 107400 107300 525
347 20241209 130800 26421236700 107300 107300 107400 107300 553
348 20241209 130700 26361890400 107400 107400 107500 107300 1049
349 20241209 130600 26249255700 107400 107100 107400 107000 1176
350 20241209 130500 26123273500 107100 107000 107100 106900 526
351 20241209 130400 26066967600 107000 107000 107000 106900 1104
352 20241209 130300 25948919800 107000 106900 107000 106900 420
353 20241209 130200 25904016000 106900 106900 107000 106800 909
354 20241209 130100 25806840000 106900 107000 107000 106800 1204
355 20241209 130000 25678163000 107000 107000 107100 106900 5683
356 20241209 125900 25070377400 107100 107100 107200 107100 886
357 20241209 125800 24975484400 107100 107200 107200 107000 3952
358 20241209 125700 24552238400 107200 107200 107200 107100 550
359 20241209 125600 24493308200 107200 107100 107200 107100 613
360 20241209 125500 24427640700 107200 107400 107400 107100 4001
361 20241209 125400 23998560900 107400 107400 107400 107300 214
362 20241209 125300 23975587000 107300 107400 107400 107300 577
363 20241209 125200 23913652200 107400 107300 107400 107300 228
364 20241209 125100 23889172100 107400 107400 107400 107300 210
365 20241209 125000 23866628600 107300 107400 107400 107300 398
366 20241209 124900 23823900400 107400 107400 107400 107300 301
367 20241209 124800 23791579300 107400 107400 107400 107300 294
368 20241209 124700 23760008100 107300 107400 107400 107300 142
369 20241209 124600 23744761900 107400 107400 107400 107300 233
370 20241209 124500 23719738500 107400 107400 107400 107300 295
371 20241209 124400 23688058200 107400 107400 107400 107300 154
372 20241209 124300 23671519600 107300 107400 107400 107300 240
373 20241209 124200 23645750800 107400 107400 107400 107300 528
374 20241209 124100 23589044900 107400 107400 107400 107300 138
375 20241209 124000 23574223900 107400 107400 107400 107300 778
376 20241209 123900 23490710800 107400 107400 107400 107300 55
377 20241209 123800 23484805000 107400 107400 107400 107300 137
378 20241209 123700 23470099000 107300 107300 107300 107300 442
379 20241209 123600 23422672400 107200 107200 107300 107200 314
380 20241209 123500 23388986100 107300 107400 107400 107200 996
381 20241209 123400 23282170600 107300 107500 107500 107300 1631
382 20241209 123300 23107025100 107500 107600 107600 107400 627
383 20241209 123200 23039618700 107600 107600 107600 107500 117
384 20241209 123100 23027031400 107600 107500 107600 107400 516
385 20241209 123000 22971559600 107500 107400 107500 107300 429
386 20241209 122900 22925500900 107300 107300 107400 107300 1092
387 20241209 122800 22808286200 107300 107300 107300 107200 246
388 20241209 122700 22781891700 107300 107300 107300 107200 155
389 20241209 122600 22765260600 107300 107300 107300 107200 74
390 20241209 122500 22757321300 107200 107300 107400 107200 375
391 20241209 122400 22717098500 107300 107300 107300 107200 678
392 20241209 122300 22644353300 107300 107300 107300 107200 115
393 20241209 122200 22632021800 107200 107300 107300 107200 883
394 20241209 122100 22537355100 107300 107500 107500 107200 3557
395 20241209 122000 22155614600 107400 107600 107600 107400 1007
396 20241209 121900 22047354700 107600 107600 107600 107500 120
397 20241209 121800 22034447700 107600 107600 107600 107500 229
398 20241209 121700 22009818100 107500 107600 107600 107500 205
399 20241209 121600 21987764700 107600 107700 107800 107500 1918
400 20241209 121500 21781515500 107700 108000 108000 107700 1388
401 20241209 121400 21631833100 108000 108000 108000 107900 119
402 20241209 121300 21618982800 108000 108100 108100 107900 152
403 20241209 121200 21602566300 108000 107900 108200 107800 678
404 20241209 121100 21529368700 107900 108100 108200 107900 786
405 20241209 121000 21444460700 108100 108000 108100 107900 252
406 20241209 120900 21417232100 108000 107900 108000 107800 412
407 20241209 120800 21372775600 107900 107900 107900 107800 672
408 20241209 120700 21300323500 107900 107900 107900 107800 146
409 20241209 120600 21284579300 107900 108100 108200 107900 904
410 20241209 120500 21187005300 108100 108000 108200 107900 431
411 20241209 120400 21140449700 108000 108100 108200 108000 860
412 20241209 120300 21047503800 108100 108000 108100 108000 327
413 20241209 120200 21012168000 108100 108100 108100 108000 137
414 20241209 120100 20997360900 108100 108000 108100 108000 236
415 20241209 120000 20971870500 108000 108000 108100 107900 159
416 20241209 115900 20954692400 108100 108100 108100 107900 681
417 20241209 115800 20881157600 108100 108000 108100 108000 449
418 20241209 115700 20832650400 108000 108000 108100 107900 1076
419 20241209 115600 20716457900 107900 107900 108000 107900 129
420 20241209 115500 20702530900 107900 107900 108000 107800 237
421 20241209 115400 20676965200 107900 108000 108100 107700 689
422 20241209 115300 20602601600 108000 107700 108100 107600 477
423 20241209 115200 20551176100 107700 107700 107700 107600 414
424 20241209 115100 20506597100 107700 107700 107700 107600 121
425 20241209 115000 20493565600 107700 107700 107700 107600 172
426 20241209 114900 20475043400 107600 107900 107900 107500 3614
427 20241209 114800 20086057400 107800 107900 107900 107800 374
428 20241209 114700 20045729900 107900 107700 107900 107700 394
429 20241209 114600 20003254100 107800 107900 108000 107700 1849
430 20241209 114500 19803887200 108000 108100 108100 107900 414
431 20241209 114400 19759185000 108100 108000 108100 107900 326
432 20241209 114300 19723979100 107900 108000 108200 107900 274
433 20241209 114200 19694383200 108000 108000 108000 107900 390
434 20241209 114100 19652282200 108000 108400 108400 107900 4823
435 20241209 114000 19130997700 108400 108500 108500 108300 357
436 20241209 113900 19092302700 108500 108500 108500 108400 312
437 20241209 113800 19058481300 108500 108500 108500 108300 181
438 20241209 113700 19038859400 108500 108400 108500 108300 692
439 20241209 113600 18963838600 108400 108500 108600 108400 203
440 20241209 113500 18941813700 108500 108800 108800 108300 2710
441 20241209 113400 18647720800 108800 108800 108900 108700 743
442 20241209 113300 18566884400 108900 109000 109000 108800 1171
443 20241209 113200 18439409200 109000 108900 109000 108900 215
444 20241209 113100 18415990300 109000 108800 109000 108700 417
445 20241209 113000 18370600900 108800 108700 108800 108600 157
446 20241209 112900 18353534400 108700 108800 108800 108600 690
447 20241209 112800 18278517100 108800 108600 108800 108600 567
448 20241209 112700 18216870000 108600 108700 108700 108600 60
449 20241209 112600 18210350800 108700 108700 108700 108600 190
450 20241209 112500 18189707500 108700 108600 108700 108600 801
451 20241209 112400 18102711400 108600 108900 108900 108600 1885
452 20241209 112300 17897823400 108800 109100 109100 108800 786
453 20241209 112200 17812190700 109100 109200 109300 109000 1241
454 20241209 112100 17676693200 109200 109200 109200 109100 675
455 20241209 112000 17603016100 109200 108900 109200 108800 1117
456 20241209 111900 17481266100 108900 108800 108900 108800 200
457 20241209 111800 17459487600 108800 108900 108900 108800 617
458 20241209 111700 17392345400 108900 108800 108900 108700 577
459 20241209 111600 17329564600 108800 108800 108800 108700 180
460 20241209 111500 17309983700 108800 108700 108800 108700 555
461 20241209 111400 17249645100 108800 108700 108800 108600 204
462 20241209 111300 17227467900 108700 108800 108800 108600 333
463 20241209 111200 17191259900 108800 108800 108800 108600 1356
464 20241209 111100 17043850500 108800 108800 108900 108700 352
465 20241209 111000 17005556200 108900 108800 108900 108700 328
466 20241209 110900 16969871800 108800 108800 108800 108700 570
467 20241209 110800 16907860600 108800 108800 108800 108700 151
468 20241209 110700 16891432100 108800 108900 108900 108700 299
469 20241209 110600 16858901900 108900 108700 108900 108700 1303
470 20241209 110500 16717226500 108700 108700 108900 108700 476
471 20241209 110400 16665453800 108800 108600 108800 108500 561
472 20241209 110300 16604449100 108600 108500 108700 108500 430
473 20241209 110200 16557753700 108600 108800 108800 108500 1356
474 20241209 110100 16410416100 108700 108800 108800 108700 308
475 20241209 110000 16376929200 108800 108800 108800 108700 341
476 20241209 105900 16339840000 108800 108700 108800 108700 55
477 20241209 105800 16333859700 108700 108700 108800 108600 319
478 20241209 105700 16299180700 108800 108800 108800 108600 1068
479 20241209 105600 16183068500 108700 108800 108800 108700 102
480 20241209 105500 16171972200 108800 108600 108800 108600 605
481 20241209 105400 16106200700 108700 108700 108700 108600 146
482 20241209 105300 16090338700 108700 108800 108800 108500 814
483 20241209 105200 16001926300 108800 108800 108800 108700 377
484 20241209 105100 15960935100 108800 108800 108900 108600 2501
485 20241209 105000 15689085200 108800 109100 109100 108800 1752
486 20241209 104900 15498222700 109100 109100 109200 109000 520
487 20241209 104800 15441492700 109100 108900 109100 108900 369
488 20241209 104700 15401270600 109000 109000 109000 108900 310
489 20241209 104600 15367496300 109000 109000 109000 108900 134
490 20241209 104500 15352891400 109000 109200 109200 108900 1222
491 20241209 104400 15219584800 109100 109000 109200 109000 3331
492 20241209 104300 14856178000 109000 108900 109100 108800 718
493 20241209 104200 14777968900 108900 108800 108900 108800 115
494 20241209 104100 14765449800 108900 109200 109200 108800 1995
495 20241209 104000 14548080800 109000 109100 109200 109000 520
496 20241209 103900 14491349100 109100 109100 109300 109000 3101
497 20241209 103800 14152840100 109100 109100 109100 109000 320
498 20241209 103700 14117928500 109100 109000 109100 109000 114
499 20241209 103600 14105493100 109100 109100 109100 109000 358
500 20241209 103500 14066454400 109100 109100 109100 109000 218
501 20241209 103400 14042673200 109100 109200 109300 109000 1202
502 20241209 103300 13911442800 109200 109100 109200 109100 99
503 20241209 103200 13900636400 109100 109100 109100 109000 373
504 20241209 103100 13859957400 109100 109100 109100 109100 1213
505 20241209 103000 13727619100 109100 109200 109200 109100 55
506 20241209 102900 13721614900 109200 109100 109200 109000 202
507 20241209 102800 13699575800 109000 109100 109200 108900 1607
508 20241209 102700 13524380400 109200 109100 109200 109100 311
509 20241209 102600 13490447800 109200 109100 109200 109100 662
510 20241209 102500 13418208600 109100 109300 109300 109100 499
511 20241209 102400 13363717800 109200 109100 109200 109000 2205
512 20241209 102300 13123054700 109100 109200 109200 109100 169
513 20241209 102200 13104601200 109200 109100 109200 109100 147
514 20241209 102100 13088559200 109100 109100 109100 109000 363
515 20241209 102000 13048979900 109000 108900 109100 108900 393
516 20241209 101900 13006155600 108900 108900 108900 108800 407
517 20241209 101800 12961833700 108900 108900 108900 108800 139
518 20241209 101700 12946705900 108900 109100 109100 108800 1415
519 20241209 101600 12792589200 109100 109000 109100 109000 194
520 20241209 101500 12771424600 109100 108900 109100 108900 515
521 20241209 101400 12715306800 108900 108900 108900 108800 223
522 20241209 101300 12691025500 108900 108800 108900 108800 253
523 20241209 101200 12663478900 108900 109000 109000 108800 229
524 20241209 101100 12638543800 109000 109000 109000 108800 719
525 20241209 101000 12560243600 109000 109000 109100 109000 1162
526 20241209 100900 12433574800 109100 109100 109100 109000 52
527 20241209 100800 12427903500 109100 109400 109400 109000 1800
528 20241209 100700 12231336000 109400 109400 109400 109300 514
529 20241209 100600 12175142800 109300 109300 109400 109200 1369
530 20241209 100500 12025526200 109300 109300 109400 109200 960
531 20241209 100400 11920612400 109300 109400 109400 109200 953
532 20241209 100300 11816448200 109400 109300 109400 109300 510
533 20241209 100200 11760694400 109300 109300 109300 109200 378
534 20241209 100100 11719389000 109300 109300 109300 109200 136
535 20241209 100000 11704525200 109300 109100 109300 109100 343
536 20241209 095900 11667076700 109200 109400 109400 109100 1188
537 20241209 095800 11537285800 109400 109300 109400 109300 498
538 20241209 095700 11482853800 109300 109300 109300 109200 363
539 20241209 095600 11443185100 109300 109200 109300 109100 1049
540 20241209 095500 11328616600 109200 109000 109400 109000 1735
541 20241209 095400 11139186600 108900 109000 109200 108900 1486
542 20241209 095300 10977226000 109000 109000 109100 109000 648
543 20241209 095200 10906573000 109100 109000 109100 108900 1501
544 20241209 095100 10742952100 109000 109000 109000 108900 475
545 20241209 095000 10691179100 109000 108900 109000 108800 682
546 20241209 094900 10616896500 108900 108800 108900 108800 323
547 20241209 094800 10581728600 108900 108900 108900 108700 807
548 20241209 094700 10493913400 108900 108800 108900 108800 693
549 20241209 094600 10418494000 108800 108500 108900 108400 729
550 20241209 094500 10339229200 108400 108200 108700 108200 918
551 20241209 094400 10239739200 108200 108100 108200 108100 346
552 20241209 094300 10202306700 108200 108300 108300 108100 341
553 20241209 094200 10165402100 108300 108500 108600 108200 2636
554 20241209 094100 9879553500 108500 108400 108500 108300 354
555 20241209 094000 9841158400 108400 108200 108400 108100 966
556 20241209 093900 9736578600 108200 108000 108200 108000 383
557 20241209 093800 9695171900 108000 108200 108300 108000 1136
558 20241209 093700 9572365500 108300 108000 108400 108000 1019
559 20241209 093600 9462187800 108100 107900 108100 107900 477
560 20241209 093500 9410677300 107900 108000 108100 107900 1374
561 20241209 093400 9262341600 108000 108300 108400 108000 1539
562 20241209 093300 9095828500 108200 108300 108300 108100 1245
563 20241209 093200 8961106500 108300 108000 108300 107900 1230
564 20241209 093100 8828191300 108000 107900 108000 107800 978
565 20241209 093000 8722680300 108000 107800 108000 107700 757
566 20241209 092900 8641057000 107700 108100 108200 107600 2252
567 20241209 092800 8398168500 108000 107800 108100 107700 1058
568 20241209 092700 8284037900 107800 108000 108000 107600 1941
569 20241209 092600 8074707800 107900 108000 108100 107300 3055
570 20241209 092500 7745315400 108100 108800 108800 107900 5696
571 20241209 092400 7128053800 108900 108900 108900 108700 1065
572 20241209 092300 7012168800 108900 109100 109300 108900 1243
573 20241209 092200 6876509400 109100 109000 109100 108900 890
574 20241209 092100 6779460900 108900 108800 109000 108800 2306
575 20241209 092000 6528442000 108800 108800 109000 108800 932
576 20241209 091900 6426944200 108800 109000 109100 108800 2570
577 20241209 091800 6147045600 109100 109000 109200 109000 732
578 20241209 091700 6067176500 109200 109200 109200 109000 1161
579 20241209 091600 5940496200 109200 109500 109500 109100 3534
580 20241209 091500 5554431600 109500 109500 109600 109400 1197
581 20241209 091400 5423354600 109500 109300 109500 109300 1295
582 20241209 091300 5281675400 109400 109700 109700 109300 1696
583 20241209 091200 5095946400 109600 109500 109700 109500 1067
584 20241209 091100 4979006400 109500 109400 109800 109300 2149
585 20241209 091000 4743631600 109400 110200 110300 109300 2586
586 20241209 090900 4459704200 110300 110200 110400 110200 1321
587 20241209 090800 4314011900 110200 110000 110300 110000 2362
588 20241209 090700 4053858500 110000 109800 110100 109800 2520
589 20241209 090600 3776810700 109800 109800 109900 109400 4123
590 20241209 090500 3324727700 109700 109300 109700 109300 2284
591 20241209 090400 3074360200 109300 109300 109400 109100 2623
592 20241209 090300 2787863300 109300 109500 109600 109100 3964
593 20241209 090200 2354254100 109600 109900 110000 109300 3186
594 20241209 090100 2004609900 109900 109200 110000 109200 6724
595 20241209 090000 1266760400 109200 109300 109400 108800 11538