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

596
009540/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185400,59853549000,187900,187900,187900,187900,14376
20241209,185300,59853549000,187900,187900,187900,187900,0
20241209,185200,59853549000,187900,187900,187900,187900,0
20241209,185100,59853549000,187900,187900,187900,187900,0
20241209,185000,59853549000,187900,187900,187900,187900,0
20241209,184900,59853549000,187900,187900,187900,187900,0
20241209,184800,59853549000,187900,187900,187900,187900,0
20241209,184700,59853549000,187900,187900,187900,187900,0
20241209,184600,59853549000,187900,187900,187900,187900,0
20241209,184500,59853549000,187900,187900,187900,187900,0
20241209,184400,59853549000,187900,187900,187900,187900,0
20241209,184300,59853549000,187900,187900,187900,187900,0
20241209,184200,59853549000,187900,187900,187900,187900,0
20241209,184100,59853549000,187900,187900,187900,187900,0
20241209,184000,59853549000,187900,187900,187900,187900,0
20241209,183900,59853549000,187900,187900,187900,187900,0
20241209,183800,59853549000,187900,187900,187900,187900,0
20241209,183700,59853549000,187900,187900,187900,187900,0
20241209,183600,59853549000,187900,187900,187900,187900,0
20241209,183500,59853549000,187900,187900,187900,187900,0
20241209,183400,59853549000,187900,187900,187900,187900,0
20241209,183300,59853549000,187900,187900,187900,187900,0
20241209,183200,59853549000,187900,187900,187900,187900,0
20241209,183100,59853549000,187900,187900,187900,187900,0
20241209,183000,59853549000,187900,187900,187900,187900,0
20241209,182900,59853549000,187900,187900,187900,187900,0
20241209,182800,59853549000,187900,187900,187900,187900,0
20241209,182700,59853549000,187900,187900,187900,187900,0
20241209,182600,59853549000,187900,187900,187900,187900,0
20241209,182500,59853549000,187900,187900,187900,187900,0
20241209,182400,59853549000,187900,187900,187900,187900,14376
20241209,182300,59853549000,187900,187900,187900,187900,0
20241209,182200,59853549000,187900,187900,187900,187900,0
20241209,182100,59853549000,187900,187900,187900,187900,0
20241209,182000,59853549000,187900,187900,187900,187900,0
20241209,181900,59853549000,187900,187900,187900,187900,0
20241209,181800,59853549000,187900,187900,187900,187900,0
20241209,181700,59853549000,187900,187900,187900,187900,0
20241209,181600,59853549000,187900,187900,187900,187900,0
20241209,181500,59853549000,187900,187900,187900,187900,0
20241209,181400,59853549000,187900,187900,187900,187900,0
20241209,181300,59853549000,187900,187900,187900,187900,0
20241209,181200,59853549000,187900,187900,187900,187900,0
20241209,181100,59853549000,187900,187900,187900,187900,0
20241209,181000,59853549000,187900,187900,187900,187900,0
20241209,180900,59853549000,187900,187900,187900,187900,0
20241209,180800,59853549000,187900,187900,187900,187900,0
20241209,180700,59853549000,187900,187900,187900,187900,0
20241209,180600,59853549000,187900,187900,187900,187900,0
20241209,180500,59853549000,187900,187900,187900,187900,0
20241209,180400,59853549000,187900,187900,187900,187900,0
20241209,180300,59853549000,187900,187900,187900,187900,0
20241209,180200,59853549000,187900,187900,187900,187900,0
20241209,180100,59853549000,187900,187900,187900,187900,0
20241209,180000,59853549000,187900,187900,187900,187900,0
20241209,175900,59853549000,187900,187900,187900,187900,0
20241209,175800,59853549000,187900,187900,187900,187900,0
20241209,175700,59853549000,187900,187900,187900,187900,0
20241209,175600,59853549000,187900,187900,187900,187900,0
20241209,175500,59853549000,187900,187900,187900,187900,0
20241209,175400,59853549000,187900,187900,187900,187900,14376
20241209,175300,59853549000,187900,187900,187900,187900,0
20241209,175200,59853549000,187900,187900,187900,187900,0
20241209,175100,59853549000,187900,187900,187900,187900,0
20241209,175000,59853549000,187900,187900,187900,187900,0
20241209,174900,59853549000,187900,187900,187900,187900,0
20241209,174800,59853549000,187900,187900,187900,187900,0
20241209,174700,59853549000,187900,187900,187900,187900,0
20241209,174600,59853549000,187900,187900,187900,187900,0
20241209,174500,59853549000,187900,187900,187900,187900,0
20241209,174400,59853549000,187900,187900,187900,187900,0
20241209,174300,59853549000,187900,187900,187900,187900,0
20241209,174200,59853549000,187900,187900,187900,187900,0
20241209,174100,59853549000,187900,187900,187900,187900,0
20241209,174000,59853549000,187900,187900,187900,187900,0
20241209,173900,59853549000,187900,187900,187900,187900,0
20241209,173800,59853549000,187900,187900,187900,187900,0
20241209,173700,59853549000,187900,187900,187900,187900,0
20241209,173600,59853549000,187900,187900,187900,187900,0
20241209,173500,59853549000,187900,187900,187900,187900,0
20241209,173400,59853549000,187900,187900,187900,187900,0
20241209,173300,59853549000,187900,187900,187900,187900,0
20241209,173200,59853549000,187900,187900,187900,187900,0
20241209,173100,59853549000,187900,187900,187900,187900,0
20241209,173000,59853549000,187900,187900,187900,187900,0
20241209,172900,59853549000,187900,187900,187900,187900,0
20241209,172800,59853549000,187900,187900,187900,187900,0
20241209,172700,59853549000,187900,187900,187900,187900,0
20241209,172600,59853549000,187900,187900,187900,187900,0
20241209,172500,59853549000,187900,187900,187900,187900,0
20241209,172400,59853549000,187900,187900,187900,187900,14376
20241209,172300,59853549000,187900,187900,187900,187900,0
20241209,172200,59853549000,187900,187900,187900,187900,0
20241209,172100,59853549000,187900,187900,187900,187900,0
20241209,172000,59853549000,187900,187900,187900,187900,0
20241209,171900,59853549000,187900,187900,187900,187900,0
20241209,171800,59853549000,187900,187900,187900,187900,0
20241209,171700,59853549000,187900,187900,187900,187900,0
20241209,171600,59853549000,187900,187900,187900,187900,0
20241209,171500,59853549000,187900,187900,187900,187900,0
20241209,171400,59853549000,187900,187900,187900,187900,0
20241209,171300,59853549000,187900,187900,187900,187900,0
20241209,171200,59853549000,187900,187900,187900,187900,0
20241209,171100,59853549000,187900,187900,187900,187900,0
20241209,171000,59853549000,187900,187900,187900,187900,0
20241209,170900,59853549000,187900,187900,187900,187900,0
20241209,170800,59853549000,187900,187900,187900,187900,0
20241209,170700,59853549000,187900,187900,187900,187900,0
20241209,170600,59853549000,187900,187900,187900,187900,0
20241209,170500,59853549000,187900,187900,187900,187900,0
20241209,170400,59853549000,187900,187900,187900,187900,0
20241209,170300,59853549000,187900,187900,187900,187900,0
20241209,170200,59853549000,187900,187900,187900,187900,0
20241209,170100,59853549000,187900,187900,187900,187900,0
20241209,170000,59853549000,187900,187900,187900,187900,0
20241209,165900,59853549000,187900,187900,187900,187900,0
20241209,165800,59853549000,187900,187900,187900,187900,0
20241209,165700,59853549000,187900,187900,187900,187900,0
20241209,165600,59853549000,187900,187900,187900,187900,0
20241209,165500,59853549000,187900,187900,187900,187900,0
20241209,165400,59853549000,187900,187900,187900,187900,14376
20241209,165300,59853549000,187900,187900,187900,187900,0
20241209,165200,59853549000,187900,187900,187900,187900,0
20241209,165100,59853549000,187900,187900,187900,187900,0
20241209,165000,59853549000,187900,187900,187900,187900,0
20241209,164900,59853549000,187900,187900,187900,187900,0
20241209,164800,59853549000,187900,187900,187900,187900,0
20241209,164700,59853549000,187900,187900,187900,187900,0
20241209,164600,59853549000,187900,187900,187900,187900,0
20241209,164500,59853549000,187900,187900,187900,187900,0
20241209,164400,59853549000,187900,187900,187900,187900,0
20241209,164300,59853549000,187900,187900,187900,187900,0
20241209,164200,59853549000,187900,187900,187900,187900,0
20241209,164100,59853549000,187900,187900,187900,187900,0
20241209,164000,59853549000,187900,187900,187900,187900,0
20241209,163900,59853549000,187900,187900,187900,187900,0
20241209,163800,59853549000,187900,187900,187900,187900,0
20241209,163700,59853549000,187900,187900,187900,187900,0
20241209,163600,59853549000,187900,187900,187900,187900,0
20241209,163500,59853549000,187900,187900,187900,187900,0
20241209,163400,59853549000,187900,187900,187900,187900,0
20241209,163300,59853549000,187900,187900,187900,187900,0
20241209,163200,59853549000,187900,187900,187900,187900,0
20241209,163100,59853549000,187900,187900,187900,187900,0
20241209,163000,59853549000,187900,187900,187900,187900,0
20241209,162900,59853549000,187900,187900,187900,187900,0
20241209,162800,59853549000,187900,187900,187900,187900,0
20241209,162700,59853549000,187900,187900,187900,187900,0
20241209,162600,59853549000,187900,187900,187900,187900,0
20241209,162500,59853549000,187900,187900,187900,187900,0
20241209,162400,59853549000,187900,187900,187900,187900,14376
20241209,162300,59853549000,187900,187900,187900,187900,0
20241209,162200,59853549000,187900,187900,187900,187900,0
20241209,162100,59853549000,187900,187900,187900,187900,0
20241209,162000,59853549000,187900,187900,187900,187900,0
20241209,161900,59853549000,187900,187900,187900,187900,0
20241209,161800,59853549000,187900,187900,187900,187900,0
20241209,161700,59853549000,187900,187900,187900,187900,0
20241209,161600,59853549000,187900,187900,187900,187900,0
20241209,161500,59853549000,187900,187900,187900,187900,0
20241209,161400,59853549000,187900,187900,187900,187900,0
20241209,161300,59853549000,187900,187900,187900,187900,0
20241209,161200,59853549000,187900,187900,187900,187900,0
20241209,161100,59853549000,187900,187900,187900,187900,0
20241209,161000,59853549000,187900,187900,187900,187900,0
20241209,160900,59853549000,187900,187900,187900,187900,0
20241209,160800,59853549000,187900,187900,187900,187900,0
20241209,160700,59853549000,187900,187900,187900,187900,0
20241209,160600,59853549000,187900,187900,187900,187900,0
20241209,160500,59853549000,187900,187900,187900,187900,0
20241209,160400,59853549000,187900,187900,187900,187900,0
20241209,160300,59853549000,187900,187900,187900,187900,0
20241209,160200,59853549000,187900,187900,187900,187900,0
20241209,160100,59853549000,187900,187900,187900,187900,0
20241209,160000,59853549000,187900,187900,187900,187900,0
20241209,155900,59853549000,187900,187900,187900,187900,0
20241209,155800,59853549000,187900,187900,187900,187900,0
20241209,155700,59853549000,187900,187900,187900,187900,0
20241209,155600,59853549000,187900,187900,187900,187900,0
20241209,155500,59853549000,187900,187900,187900,187900,0
20241209,155400,59853549000,187900,187900,187900,187900,14376
20241209,155300,59853549000,187900,187900,187900,187900,0
20241209,155200,59853549000,187900,187900,187900,187900,0
20241209,155100,59853549000,187900,187900,187900,187900,0
20241209,155000,59853549000,187900,187900,187900,187900,0
20241209,154900,59853549000,187900,187900,187900,187900,0
20241209,154800,59853549000,187900,187900,187900,187900,0
20241209,154700,59853549000,187900,187900,187900,187900,0
20241209,154600,59853549000,187900,187900,187900,187900,0
20241209,154500,59853549000,187900,187900,187900,187900,0
20241209,154400,59853549000,187900,187900,187900,187900,0
20241209,154300,59853549000,187900,187900,187900,187900,0
20241209,154200,59853549000,187900,187900,187900,187900,0
20241209,154100,59853549000,187900,187900,187900,187900,0
20241209,154000,59853549000,187900,187900,187900,187900,0
20241209,153900,59853549000,187900,187900,187900,187900,0
20241209,153800,59853549000,187900,187900,187900,187900,0
20241209,153700,59853549000,187900,187900,187900,187900,0
20241209,153600,59853549000,187900,187900,187900,187900,0
20241209,153500,59853549000,187900,187900,187900,187900,0
20241209,153400,59853549000,187900,187900,187900,187900,0
20241209,153300,59853549000,187900,187900,187900,187900,0
20241209,153200,59853549000,187900,187900,187900,187900,0
20241209,153100,59853549000,187900,187900,187900,187900,0
20241209,153000,59853549000,187900,187900,187900,187900,14376
20241209,152900,57152298600,186900,186900,186900,186900,0
20241209,152800,57152298600,186900,186900,186900,186900,0
20241209,152700,57152298600,186900,186900,186900,186900,0
20241209,152600,57152298600,186900,186900,186900,186900,0
20241209,152500,57152298600,186900,186900,186900,186900,0
20241209,152400,57152298600,186900,186900,186900,186900,0
20241209,152300,57152298600,186900,186900,186900,186900,0
20241209,152200,57152298600,186900,186900,186900,186900,0
20241209,152100,57152298600,186900,186900,186900,186900,0
20241209,152000,57152298600,186900,186900,186900,186900,0
20241209,151900,57152298600,186900,187000,187400,186900,601
20241209,151800,57039886800,186900,187100,187200,186800,1692
20241209,151700,56723464000,187000,187200,187400,187000,993
20241209,151600,56537566300,187200,187300,187300,187000,729
20241209,151500,56401179000,187300,186900,187300,186800,939
20241209,151400,56225606500,186900,186900,186900,186800,886
20241209,151300,56060077900,186900,186700,186900,186700,495
20241209,151200,55967616400,186700,186900,186900,186700,566
20241209,151100,55861889900,186900,187000,187000,186800,431
20241209,151000,55781338900,187000,186900,187000,186800,1378
20241209,150900,55523814800,186900,187000,187000,186800,840
20241209,150800,55366842500,186900,187300,187300,186800,1887
20241209,150700,55013842000,187300,187400,187400,187200,996
20241209,150600,54827292100,187300,187400,187500,187300,685
20241209,150500,54698940600,187400,187500,187500,187400,102
20241209,150400,54679817900,187500,187500,187600,187300,483
20241209,150300,54589280400,187500,187500,187600,187400,245
20241209,150200,54543349500,187400,187600,187700,187400,698
20241209,150100,54412463900,187600,187700,187800,187600,858
20241209,150000,54251435300,187700,187600,187800,187500,596
20241209,145900,54139578900,187600,187700,187700,187500,181
20241209,145800,54105621400,187700,187800,187800,187600,689
20241209,145700,53976275700,187700,187600,187700,187500,562
20241209,145600,53870832100,187600,187600,187700,187400,348
20241209,145500,53805561100,187600,187800,187800,187500,513
20241209,145400,53709322500,187700,187900,188000,187400,535
20241209,145300,53608920400,188000,187800,188000,187100,1542
20241209,145200,53319786600,187800,187400,187800,187300,271
20241209,145100,53268936300,187400,187500,187700,187300,760
20241209,145000,53126426000,187600,187400,187700,187300,713
20241209,144900,52992728400,187300,187400,187400,187300,425
20241209,144800,52913100100,187400,187500,187500,187300,250
20241209,144700,52866247100,187500,187600,187800,187200,886
20241209,144600,52700196900,187500,187700,187900,187500,921
20241209,144500,52527372600,187700,187900,187900,187700,447
20241209,144400,52443422600,187900,187900,187900,187800,128
20241209,144300,52419374600,187900,188000,188000,187700,809
20241209,144200,52267409100,188000,188100,188100,187900,467
20241209,144100,52179637400,188100,188100,188100,188000,351
20241209,144000,52113632800,188100,188100,188200,187800,1104
20241209,143900,51906042000,187900,188100,188200,187900,642
20241209,143800,51785327800,188000,188100,188300,187700,582
20241209,143700,51675907100,188000,188000,188300,187900,777
20241209,143600,51529728900,188000,187700,188100,187600,456
20241209,143500,51444045700,187700,187900,187900,187600,678
20241209,143400,51316765500,187900,187800,187900,187700,522
20241209,143300,51218714400,187800,187500,187800,187500,165
20241209,143200,51187746600,187600,187600,187600,187500,469
20241209,143100,51099801300,187600,187600,187900,187500,541
20241209,143000,50998302500,187600,187300,187800,187300,512
20241209,142900,50902246700,187300,187500,187800,187300,485
20241209,142800,50811317300,187500,187700,187800,187300,700
20241209,142700,50680037800,187600,187800,187800,187300,1218
20241209,142600,50451544900,187700,187700,187800,187600,109
20241209,142500,50431080300,187700,188000,188100,187700,750
20241209,142400,50290178800,188000,188000,188400,187800,608
20241209,142300,50175828000,187800,188500,188500,187800,1348
20241209,142200,49922280600,188200,188400,188500,188100,1122
20241209,142100,49711053800,188400,188500,188500,188300,233
20241209,142000,49667155300,188500,188600,188700,188400,905
20241209,141900,49496489300,188600,188700,188700,188600,462
20241209,141800,49409341700,188700,188600,188700,188500,453
20241209,141700,49323889200,188600,188700,188700,188600,854
20241209,141600,49162812100,188700,188500,188700,188500,196
20241209,141500,49125840000,188500,188800,188800,188300,610
20241209,141400,49010790900,188800,188800,189000,188700,513
20241209,141300,48913947700,188800,188700,188900,188300,851
20241209,141200,48753432200,188600,188700,188800,188500,303
20241209,141100,48696284300,188500,188300,188700,187700,1527
20241209,141000,48408752800,188300,187700,188300,187600,2820
20241209,140900,47879259300,187600,187500,187700,187500,612
20241209,140800,47764424600,187500,187400,187700,187300,1469
20241209,140700,47488923100,187400,186900,187400,186800,2431
20241209,140600,47033923400,186800,186900,186900,186600,316
20241209,140500,46974901800,186900,187000,187100,186800,426
20241209,140400,46895285600,187000,187000,187100,186900,679
20241209,140300,46768321500,187000,187000,187000,186900,125
20241209,140200,46744951700,186900,187100,187100,186900,422
20241209,140100,46666063600,187100,187000,187100,186900,250
20241209,140000,46619319700,187000,187100,187200,187000,475
20241209,135900,46530460200,187100,187000,187100,187000,176
20241209,135800,46497537800,187000,187200,187200,186900,279
20241209,135700,46445361900,187100,187000,187100,187000,348
20241209,135600,46380259300,187000,187000,187200,186800,401
20241209,135500,46305289100,187000,187200,187200,186900,759
20241209,135400,46163334800,187200,187000,187200,186900,1079
20241209,135300,45961547300,187000,186900,187000,186800,892
20241209,135200,45794783500,186900,186900,186900,186800,92
20241209,135100,45777588800,186900,186900,187000,186800,365
20241209,135000,45709381900,186900,187100,187100,186900,375
20241209,134900,45639262400,187100,187000,187100,186900,225
20241209,134800,45597185300,187000,186600,187000,186600,505
20241209,134700,45502843000,186600,187000,187000,186400,679
20241209,134600,45376088800,187000,187100,187100,186800,394
20241209,134500,45302439600,187100,187200,187200,187000,603
20241209,134400,45189614900,187200,187200,187200,187100,266
20241209,134300,45139831900,187100,187100,187200,187000,284
20241209,134200,45086693500,187100,187200,187200,187000,584
20241209,134100,44977426000,187200,187200,187200,187000,475
20241209,134000,44888535000,187200,187100,187300,187000,376
20241209,133900,44818192300,187100,186700,187100,186700,2995
20241209,133800,44258556600,186700,186600,186800,186500,322
20241209,133700,44198449700,186600,186600,186700,186500,351
20241209,133600,44132949100,186600,186500,186700,186400,171
20241209,133500,44101058100,186400,186700,186800,186400,925
20241209,133400,43928395300,186800,186800,186800,186700,519
20241209,133300,43831473100,186800,186000,186800,185800,8413
20241209,133200,42265288700,186000,185900,186100,185700,644
20241209,133100,42145561300,185900,186100,186100,185900,567
20241209,133000,42040099100,186100,186200,186200,186000,353
20241209,132900,41974406300,186100,186100,186200,186000,346
20241209,132800,41910011600,186100,186200,186200,186100,145
20241209,132700,41883016100,186200,186200,186200,186100,170
20241209,132600,41851367900,186100,186200,186200,186100,321
20241209,132500,41791614600,186100,186300,186300,186100,221
20241209,132400,41750464300,186300,186300,186300,186200,941
20241209,132300,41575234700,186300,186200,186300,186200,337
20241209,132200,41512479200,186300,186200,186300,186200,214
20241209,132100,41472621000,186300,186300,186300,186200,144
20241209,132000,41445796900,186300,186400,186500,186200,300
20241209,131900,41389895400,186400,186600,186600,186400,351
20241209,131800,41324432400,186600,186500,186600,186300,367
20241209,131700,41255984500,186400,186600,186600,186400,154
20241209,131600,41227256100,186600,186700,186800,186600,114
20241209,131500,41205975100,186600,186500,186800,186500,499
20241209,131400,41112842200,186500,186600,186700,186400,358
20241209,131300,41046055300,186700,186700,186800,186600,494
20241209,131200,40953857600,186700,186600,186800,186500,332
20241209,131100,40891875100,186500,186600,186800,186400,382
20241209,131000,40820602900,186400,186500,186600,186300,181
20241209,130900,40786853000,186600,186300,186600,186300,482
20241209,130800,40697003200,186300,186200,186500,186100,199
20241209,130700,40659922500,186600,186300,186600,186100,1267
20241209,130600,40423800800,186200,186100,186200,186100,740
20241209,130500,40286071500,186100,185700,186100,185500,1308
20241209,130400,40042957700,185600,185900,186000,185500,366
20241209,130300,39975007400,185900,186100,186100,185600,1396
20241209,130200,39715365800,186100,185800,186300,185500,923
20241209,130100,39543775900,185900,186000,186000,185800,183
20241209,130000,39509755400,186100,186300,186400,185500,711
20241209,125900,39377597400,186300,186100,186400,186000,241
20241209,125800,39332737000,186400,186200,186400,186000,358
20241209,125700,39266073900,186400,186600,186600,186200,420
20241209,125600,39187760600,186600,186600,186600,186500,189
20241209,125500,39152494800,186500,186600,186800,186400,249
20241209,125400,39106039700,186700,186800,186800,186700,327
20241209,125300,39044979700,186800,186900,186900,186700,265
20241209,125200,38995471200,186900,186700,186900,186600,110
20241209,125100,38974938400,186700,187000,187000,186600,302
20241209,125000,38918528800,187000,187100,187100,186700,355
20241209,124900,38852187800,187000,187000,187100,187000,185
20241209,124800,38817588800,186900,186800,187100,186800,181
20241209,124700,38783760500,186700,187000,187400,186600,410
20241209,124600,38707139100,187100,187300,187300,187000,1170
20241209,124500,38488310200,187400,187300,187600,187300,397
20241209,124400,38413880100,187300,187300,187300,187200,70
20241209,124300,38400769400,187300,187600,187600,187200,424
20241209,124200,38321314400,187600,187600,187700,187500,204
20241209,124100,38283048000,187600,187500,187800,187500,1058
20241209,124000,38084518600,187400,187100,187500,187100,3814
20241209,123900,37370413400,187100,187200,187200,187000,512
20241209,123800,37274642200,187200,186700,187300,186500,5710
20241209,123700,36206205200,186600,186900,186900,186500,173
20241209,123600,36173904100,186900,186900,186900,186600,173
20241209,123500,36141593500,186600,186700,186900,186000,299
20241209,123400,36085776300,186900,186800,186900,186300,660
20241209,123300,35962537200,186900,187200,187200,186000,192
20241209,123200,35926654300,187200,187000,187200,186000,662
20241209,123100,35802973400,186900,187000,187100,186900,528
20241209,123000,35704232300,186900,187000,187000,186900,35
20241209,122900,35697689600,187000,187000,187000,186800,254
20241209,122800,35650219100,187000,187100,187100,186700,912
20241209,122700,35479696200,187100,186700,187100,186700,4271
20241209,122600,34681289800,186700,186600,186700,186100,268
20241209,122500,34631277500,186700,186700,186700,186600,94
20241209,122400,34613734200,186700,186700,186900,186000,1841
20241209,122300,34269992300,186700,186700,186700,186400,146
20241209,122200,34242750400,186700,186900,186900,186500,477
20241209,122100,34153663700,186900,186800,187000,186700,759
20241209,122000,34011822000,186700,186700,186700,186500,444
20241209,121900,33928961000,186600,186800,186800,186600,249
20241209,121800,33882467300,186800,186700,186800,186700,190
20241209,121700,33846988000,186900,186500,186900,186200,594
20241209,121600,33736088100,186500,186600,186600,185400,1314
20241209,121500,33491752600,186000,186600,186700,186000,871
20241209,121400,33329352000,186700,186600,186800,186600,254
20241209,121300,33281937600,186600,186600,186800,186600,235
20241209,121200,33238070800,186600,186400,186800,186400,802
20241209,121100,33088402900,186500,186100,186500,186100,1741
20241209,121000,32764092500,186200,186000,186200,186000,4989
20241209,120900,31835473700,186000,186000,186100,185900,139
20241209,120800,31809620000,186100,186000,186100,185700,519
20241209,120700,31713101700,186100,186000,186100,185800,447
20241209,120600,31629960700,186000,186100,186100,186000,190
20241209,120500,31594613900,186000,186200,186200,186000,625
20241209,120400,31478287600,186100,186000,186100,185900,454
20241209,120300,31393851200,186000,185500,186000,185500,501
20241209,120200,31300747900,185500,185500,185600,185400,213
20241209,120100,31261230700,185500,185500,185500,185400,259
20241209,120000,31213187000,185500,185700,185700,185500,217
20241209,115900,31172915500,185600,185500,185600,185500,292
20241209,115800,31118739400,185500,185600,185600,185500,129
20241209,115700,31094802200,185600,185800,186000,185500,182
20241209,115600,31060997000,186000,185900,186000,185000,3388
20241209,115500,30433024000,185900,185900,186000,185800,128
20241209,115400,30409229700,186000,186000,186100,185800,232
20241209,115300,30366088600,185900,185400,186100,185300,1038
20241209,115200,30173347900,185500,185400,185900,185400,165
20241209,115100,30142734800,185400,185500,185900,185400,299
20241209,115000,30087268900,185400,185800,185800,185400,526
20241209,114900,29989660500,185900,185800,185900,185600,80
20241209,114800,29974801000,185900,186100,186200,185700,272
20241209,114700,29924254200,186200,186100,186200,186000,193
20241209,114600,29888335900,186300,186500,186500,185900,85
20241209,114500,29872509700,185900,185800,186500,185600,930
20241209,114400,29699509200,186000,186300,186300,185500,278
20241209,114300,29647842700,186300,185500,186400,185500,578
20241209,114200,29540440500,185600,185600,185700,185500,1007
20241209,114100,29353591000,185700,185900,186000,185600,306
20241209,114000,29296725100,185900,186000,186000,185700,172
20241209,113900,29264751300,186000,186500,186500,185900,190
20241209,113800,29229397800,185900,186200,186500,185700,606
20241209,113700,29116624000,186400,186700,186700,185900,557
20241209,113600,29012808800,186400,186500,186700,186000,964
20241209,113500,28833206200,186500,186200,186500,186000,1169
20241209,113400,28615526400,186300,186200,186300,186000,351
20241209,113300,28550187400,186200,186200,186200,186100,183
20241209,113200,28516113900,186200,186100,186300,186000,292
20241209,113100,28461754000,186100,186100,186200,186000,198
20241209,113000,28424907800,186100,186000,186200,185700,268
20241209,112900,28375067000,185900,186200,186300,185900,128
20241209,112800,28351235700,186200,186000,186300,186000,256
20241209,112700,28303558100,185900,186100,186300,185900,414
20241209,112600,28226521300,185900,186000,186200,185900,519
20241209,112500,28129985800,186000,185800,186400,185700,371
20241209,112400,28061028600,185700,186400,186400,185700,317
20241209,112300,28002124800,186100,186400,186500,185800,665
20241209,112200,27878259500,186400,186500,186500,186300,205
20241209,112100,27840053000,186500,186300,186600,186200,329
20241209,112000,27778749500,186300,185900,186500,185800,441
20241209,111900,27696678900,186000,185900,186500,185900,2341
20241209,111800,27260819700,185900,186100,186100,185900,319
20241209,111700,27201470900,186000,186000,186000,185800,321
20241209,111600,27141787300,186000,185900,186400,185900,459
20241209,111500,27056383900,185900,185900,186200,185800,428
20241209,111400,26976792100,185800,186000,186100,185800,605
20241209,111300,26864294800,186100,186100,186200,186000,254
20241209,111200,26817026200,186200,186500,186500,186100,376
20241209,111100,26746955200,186500,186600,186700,186500,271
20241209,111000,26696390500,186600,186600,186600,186500,115
20241209,110900,26674933200,186600,186600,186700,186500,121
20241209,110800,26652358600,186700,186800,186800,186600,283
20241209,110700,26599519800,186800,186800,186900,186600,271
20241209,110600,26548912200,186800,186900,186900,186700,133
20241209,110500,26524068300,186900,186700,186900,186700,96
20241209,110400,26506129500,186800,186700,186800,186600,120
20241209,110300,26483715200,186700,186700,186900,186600,185
20241209,110200,26449169900,186800,186900,186900,186500,267
20241209,110100,26399300800,186900,187000,187000,186900,181
20241209,110000,26365464800,186900,186900,187000,186600,516
20241209,105900,26269048400,186900,186700,186900,186700,215
20241209,105800,26228883700,186700,186400,186800,186200,344
20241209,105700,26164707700,186500,186800,186800,186400,211
20241209,105600,26125325000,186800,186700,186800,186600,148
20241209,105500,26097685000,186700,186700,186700,186600,110
20241209,105400,26077148500,186700,186300,186800,186200,248
20241209,105300,26030890900,186300,186800,186900,186300,857
20241209,105200,25870980500,186800,186800,186800,186700,130
20241209,105100,25846697700,186800,186600,186800,186600,639
20241209,105000,25727403500,186700,186700,186900,186600,315
20241209,104900,25668568700,186600,186900,186900,186500,329
20241209,104800,25607144300,186800,186900,187100,186800,329
20241209,104700,25545652300,186900,187100,187100,186900,372
20241209,104600,25476092100,187000,186900,187000,186600,463
20241209,104500,25389627900,186800,186800,186900,186500,956
20241209,104400,25211083900,186900,187000,187100,186800,162
20241209,104300,25180798700,187000,187100,187200,186800,431
20241209,104200,25100199400,187100,186800,187200,186800,435
20241209,104100,25018894400,186900,186600,187100,186600,503
20241209,104000,24924962300,186600,186600,187200,186600,601
20241209,103900,24812746800,186600,186700,187200,186500,911
20241209,103800,24642601300,186700,186900,187000,186500,470
20241209,103700,24554841500,186700,186600,187000,186300,651
20241209,103600,24433380400,186500,186400,186500,186200,569
20241209,103500,24327298300,186600,186400,186700,185600,680
20241209,103400,24200753100,186600,186800,187100,186300,1052
20241209,103300,24004112200,186800,186500,186800,186300,604
20241209,103200,23891382800,186600,186300,186700,186100,981
20241209,103100,23708571100,186300,186200,186300,185900,439
20241209,103000,23626882400,186300,186200,186300,185600,271
20241209,102900,23576476400,186300,186500,186500,186000,191
20241209,102800,23540889900,186500,185800,186500,185800,720
20241209,102700,23406934900,185800,185800,186100,185700,365
20241209,102600,23339057600,185800,186100,186100,185500,388
20241209,102500,23266992100,186100,186300,186400,185800,633
20241209,102400,23149121200,186300,186000,186300,185900,324
20241209,102300,23088846300,186000,186000,186000,185900,204
20241209,102200,23050911400,186000,185700,186300,185500,825
20241209,102100,22897468400,186000,185900,186000,185500,501
20241209,102000,22804343800,185900,185900,186000,185900,240
20241209,101900,22759711400,185900,185600,185900,185600,232
20241209,101800,22716630600,185600,185300,185600,185200,565
20241209,101700,22611884800,185300,185500,185600,185200,248
20241209,101600,22565925000,185600,185600,185600,185500,137
20241209,101500,22540502200,185500,185200,185600,185100,496
20241209,101400,22448622600,185300,185500,185600,185300,309
20241209,101300,22391303500,185500,185900,186000,185500,351
20241209,101200,22326097900,185900,185900,185900,185600,68
20241209,101100,22313462600,185900,186100,186100,185500,932
20241209,101000,22140335200,186200,186100,186200,185600,489
20241209,100900,22049345400,186100,186000,186300,185900,603
20241209,100800,21937098000,186000,186000,186000,185800,94
20241209,100700,21919616700,185800,186100,186300,185100,1810
20241209,100600,21583062300,186000,185000,186200,185000,1803
20241209,100500,21248017200,185000,185000,185100,185000,546
20241209,100400,21146990700,185000,186000,186000,185000,1893
20241209,100300,20795605300,186000,185900,186200,185900,251
20241209,100200,20748917500,185900,185900,185900,185600,298
20241209,100100,20693558300,185800,186100,186200,185700,549
20241209,100000,20591467200,186000,186000,186100,186000,93
20241209,095900,20574167200,186000,186000,186300,185700,1547
20241209,095800,20286616600,186000,185900,186300,185800,633
20241209,095700,20168861400,185900,185800,186000,185800,410
20241209,095600,20092650200,185800,185400,185900,185400,303
20241209,095500,20036404600,185400,185400,185800,185400,420
20241209,095400,19958429700,185400,185700,185800,185000,1324
20241209,095300,19713062900,185700,185800,185900,185700,992
20241209,095200,19528745300,185900,185800,186000,185800,214
20241209,095100,19488974400,186000,186100,186100,185600,448
20241209,095000,19405678800,186100,186000,186100,186000,186
20241209,094900,19371077100,185700,186100,186200,185500,747
20241209,094800,19232208200,186100,186200,186300,186000,611
20241209,094700,19118506400,186200,185800,186500,185700,803
20241209,094600,18969127900,185800,185800,186000,185400,1644
20241209,094500,18663657200,185800,185700,186000,185400,657
20241209,094400,18541703000,185700,185700,186600,185500,668
20241209,094300,18417612300,185700,186100,186600,185400,819
20241209,094200,18265488500,186100,186000,186500,185400,1397
20241209,094100,18005634800,186000,186200,186300,185500,1516
20241209,094000,17723432000,186100,185800,186500,185700,3533
20241209,093900,17065931100,185800,185200,185800,185200,837
20241209,093800,16910753000,185300,185700,185700,185200,1200
20241209,093700,16688215800,185700,185400,185800,185400,1007
20241209,093600,16501377100,185400,185500,185700,185300,1261
20241209,093500,16267488500,185500,184900,185500,184900,1864
20241209,093400,15922291800,185000,184400,185000,184200,1173
20241209,093300,15705726700,184500,184500,184800,184300,1017
20241209,093200,15518024700,184500,183500,184600,183200,1931
20241209,093100,15163019800,183200,182900,183500,182700,2297
20241209,093000,14742557000,182900,182700,182900,182300,1614
20241209,092900,14447698700,182600,182300,182800,182100,1562
20241209,092800,14162758000,182400,182600,182600,182300,1079
20241209,092700,13965913100,182600,182500,182800,182300,1047
20241209,092600,13774820900,182500,182800,182900,182300,1621
20241209,092500,13478777600,182800,183100,183100,182700,1060
20241209,092400,13284880300,183100,183700,184600,183000,3641
20241209,092300,12616475300,183800,184600,185100,183800,1864
20241209,092200,12272954900,184900,184100,185000,184100,1622
20241209,092100,11973881600,184200,184400,184500,184100,1468
20241209,092000,11703275400,184800,185300,185300,184400,2496
20241209,091900,11242168800,185400,185400,185400,184600,1272
20241209,091800,11007127300,184700,185600,185700,184500,1614
20241209,091700,10707990300,185600,185100,185600,184700,1722
20241209,091600,10389187100,185300,185000,185600,184400,1695
20241209,091500,10075619100,185000,185200,185900,184700,1249
20241209,091400,9844205000,185100,185000,186000,184800,1755
20241209,091300,9518973800,185100,186800,186800,184800,2110
20241209,091200,9126924200,186800,185800,186800,185700,1093
20241209,091100,8923278500,185800,185500,185900,185300,1392
20241209,091000,8664918400,185800,184800,185800,184700,2149
20241209,090900,8267453000,184800,184000,184900,183800,2929
20241209,090800,7727660900,184100,183200,184100,183200,1492
20241209,090700,7453282500,183500,183000,183600,182700,5043
20241209,090600,6529199400,183000,183500,183500,182600,1870
20241209,090500,6186958300,183500,183300,183800,182900,3918
20241209,090400,5468973700,183400,183300,184000,183100,2014
20241209,090300,5099475900,183400,181900,183400,181300,4293
20241209,090200,4317220300,181900,183200,183200,181700,4156
20241209,090100,3559662100,183200,184200,184700,183200,4300
20241209,090000,2769144400,184100,185000,185800,182400,14987
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185400 59853549000 187900 187900 187900 187900 14376
3 20241209 185300 59853549000 187900 187900 187900 187900 0
4 20241209 185200 59853549000 187900 187900 187900 187900 0
5 20241209 185100 59853549000 187900 187900 187900 187900 0
6 20241209 185000 59853549000 187900 187900 187900 187900 0
7 20241209 184900 59853549000 187900 187900 187900 187900 0
8 20241209 184800 59853549000 187900 187900 187900 187900 0
9 20241209 184700 59853549000 187900 187900 187900 187900 0
10 20241209 184600 59853549000 187900 187900 187900 187900 0
11 20241209 184500 59853549000 187900 187900 187900 187900 0
12 20241209 184400 59853549000 187900 187900 187900 187900 0
13 20241209 184300 59853549000 187900 187900 187900 187900 0
14 20241209 184200 59853549000 187900 187900 187900 187900 0
15 20241209 184100 59853549000 187900 187900 187900 187900 0
16 20241209 184000 59853549000 187900 187900 187900 187900 0
17 20241209 183900 59853549000 187900 187900 187900 187900 0
18 20241209 183800 59853549000 187900 187900 187900 187900 0
19 20241209 183700 59853549000 187900 187900 187900 187900 0
20 20241209 183600 59853549000 187900 187900 187900 187900 0
21 20241209 183500 59853549000 187900 187900 187900 187900 0
22 20241209 183400 59853549000 187900 187900 187900 187900 0
23 20241209 183300 59853549000 187900 187900 187900 187900 0
24 20241209 183200 59853549000 187900 187900 187900 187900 0
25 20241209 183100 59853549000 187900 187900 187900 187900 0
26 20241209 183000 59853549000 187900 187900 187900 187900 0
27 20241209 182900 59853549000 187900 187900 187900 187900 0
28 20241209 182800 59853549000 187900 187900 187900 187900 0
29 20241209 182700 59853549000 187900 187900 187900 187900 0
30 20241209 182600 59853549000 187900 187900 187900 187900 0
31 20241209 182500 59853549000 187900 187900 187900 187900 0
32 20241209 182400 59853549000 187900 187900 187900 187900 14376
33 20241209 182300 59853549000 187900 187900 187900 187900 0
34 20241209 182200 59853549000 187900 187900 187900 187900 0
35 20241209 182100 59853549000 187900 187900 187900 187900 0
36 20241209 182000 59853549000 187900 187900 187900 187900 0
37 20241209 181900 59853549000 187900 187900 187900 187900 0
38 20241209 181800 59853549000 187900 187900 187900 187900 0
39 20241209 181700 59853549000 187900 187900 187900 187900 0
40 20241209 181600 59853549000 187900 187900 187900 187900 0
41 20241209 181500 59853549000 187900 187900 187900 187900 0
42 20241209 181400 59853549000 187900 187900 187900 187900 0
43 20241209 181300 59853549000 187900 187900 187900 187900 0
44 20241209 181200 59853549000 187900 187900 187900 187900 0
45 20241209 181100 59853549000 187900 187900 187900 187900 0
46 20241209 181000 59853549000 187900 187900 187900 187900 0
47 20241209 180900 59853549000 187900 187900 187900 187900 0
48 20241209 180800 59853549000 187900 187900 187900 187900 0
49 20241209 180700 59853549000 187900 187900 187900 187900 0
50 20241209 180600 59853549000 187900 187900 187900 187900 0
51 20241209 180500 59853549000 187900 187900 187900 187900 0
52 20241209 180400 59853549000 187900 187900 187900 187900 0
53 20241209 180300 59853549000 187900 187900 187900 187900 0
54 20241209 180200 59853549000 187900 187900 187900 187900 0
55 20241209 180100 59853549000 187900 187900 187900 187900 0
56 20241209 180000 59853549000 187900 187900 187900 187900 0
57 20241209 175900 59853549000 187900 187900 187900 187900 0
58 20241209 175800 59853549000 187900 187900 187900 187900 0
59 20241209 175700 59853549000 187900 187900 187900 187900 0
60 20241209 175600 59853549000 187900 187900 187900 187900 0
61 20241209 175500 59853549000 187900 187900 187900 187900 0
62 20241209 175400 59853549000 187900 187900 187900 187900 14376
63 20241209 175300 59853549000 187900 187900 187900 187900 0
64 20241209 175200 59853549000 187900 187900 187900 187900 0
65 20241209 175100 59853549000 187900 187900 187900 187900 0
66 20241209 175000 59853549000 187900 187900 187900 187900 0
67 20241209 174900 59853549000 187900 187900 187900 187900 0
68 20241209 174800 59853549000 187900 187900 187900 187900 0
69 20241209 174700 59853549000 187900 187900 187900 187900 0
70 20241209 174600 59853549000 187900 187900 187900 187900 0
71 20241209 174500 59853549000 187900 187900 187900 187900 0
72 20241209 174400 59853549000 187900 187900 187900 187900 0
73 20241209 174300 59853549000 187900 187900 187900 187900 0
74 20241209 174200 59853549000 187900 187900 187900 187900 0
75 20241209 174100 59853549000 187900 187900 187900 187900 0
76 20241209 174000 59853549000 187900 187900 187900 187900 0
77 20241209 173900 59853549000 187900 187900 187900 187900 0
78 20241209 173800 59853549000 187900 187900 187900 187900 0
79 20241209 173700 59853549000 187900 187900 187900 187900 0
80 20241209 173600 59853549000 187900 187900 187900 187900 0
81 20241209 173500 59853549000 187900 187900 187900 187900 0
82 20241209 173400 59853549000 187900 187900 187900 187900 0
83 20241209 173300 59853549000 187900 187900 187900 187900 0
84 20241209 173200 59853549000 187900 187900 187900 187900 0
85 20241209 173100 59853549000 187900 187900 187900 187900 0
86 20241209 173000 59853549000 187900 187900 187900 187900 0
87 20241209 172900 59853549000 187900 187900 187900 187900 0
88 20241209 172800 59853549000 187900 187900 187900 187900 0
89 20241209 172700 59853549000 187900 187900 187900 187900 0
90 20241209 172600 59853549000 187900 187900 187900 187900 0
91 20241209 172500 59853549000 187900 187900 187900 187900 0
92 20241209 172400 59853549000 187900 187900 187900 187900 14376
93 20241209 172300 59853549000 187900 187900 187900 187900 0
94 20241209 172200 59853549000 187900 187900 187900 187900 0
95 20241209 172100 59853549000 187900 187900 187900 187900 0
96 20241209 172000 59853549000 187900 187900 187900 187900 0
97 20241209 171900 59853549000 187900 187900 187900 187900 0
98 20241209 171800 59853549000 187900 187900 187900 187900 0
99 20241209 171700 59853549000 187900 187900 187900 187900 0
100 20241209 171600 59853549000 187900 187900 187900 187900 0
101 20241209 171500 59853549000 187900 187900 187900 187900 0
102 20241209 171400 59853549000 187900 187900 187900 187900 0
103 20241209 171300 59853549000 187900 187900 187900 187900 0
104 20241209 171200 59853549000 187900 187900 187900 187900 0
105 20241209 171100 59853549000 187900 187900 187900 187900 0
106 20241209 171000 59853549000 187900 187900 187900 187900 0
107 20241209 170900 59853549000 187900 187900 187900 187900 0
108 20241209 170800 59853549000 187900 187900 187900 187900 0
109 20241209 170700 59853549000 187900 187900 187900 187900 0
110 20241209 170600 59853549000 187900 187900 187900 187900 0
111 20241209 170500 59853549000 187900 187900 187900 187900 0
112 20241209 170400 59853549000 187900 187900 187900 187900 0
113 20241209 170300 59853549000 187900 187900 187900 187900 0
114 20241209 170200 59853549000 187900 187900 187900 187900 0
115 20241209 170100 59853549000 187900 187900 187900 187900 0
116 20241209 170000 59853549000 187900 187900 187900 187900 0
117 20241209 165900 59853549000 187900 187900 187900 187900 0
118 20241209 165800 59853549000 187900 187900 187900 187900 0
119 20241209 165700 59853549000 187900 187900 187900 187900 0
120 20241209 165600 59853549000 187900 187900 187900 187900 0
121 20241209 165500 59853549000 187900 187900 187900 187900 0
122 20241209 165400 59853549000 187900 187900 187900 187900 14376
123 20241209 165300 59853549000 187900 187900 187900 187900 0
124 20241209 165200 59853549000 187900 187900 187900 187900 0
125 20241209 165100 59853549000 187900 187900 187900 187900 0
126 20241209 165000 59853549000 187900 187900 187900 187900 0
127 20241209 164900 59853549000 187900 187900 187900 187900 0
128 20241209 164800 59853549000 187900 187900 187900 187900 0
129 20241209 164700 59853549000 187900 187900 187900 187900 0
130 20241209 164600 59853549000 187900 187900 187900 187900 0
131 20241209 164500 59853549000 187900 187900 187900 187900 0
132 20241209 164400 59853549000 187900 187900 187900 187900 0
133 20241209 164300 59853549000 187900 187900 187900 187900 0
134 20241209 164200 59853549000 187900 187900 187900 187900 0
135 20241209 164100 59853549000 187900 187900 187900 187900 0
136 20241209 164000 59853549000 187900 187900 187900 187900 0
137 20241209 163900 59853549000 187900 187900 187900 187900 0
138 20241209 163800 59853549000 187900 187900 187900 187900 0
139 20241209 163700 59853549000 187900 187900 187900 187900 0
140 20241209 163600 59853549000 187900 187900 187900 187900 0
141 20241209 163500 59853549000 187900 187900 187900 187900 0
142 20241209 163400 59853549000 187900 187900 187900 187900 0
143 20241209 163300 59853549000 187900 187900 187900 187900 0
144 20241209 163200 59853549000 187900 187900 187900 187900 0
145 20241209 163100 59853549000 187900 187900 187900 187900 0
146 20241209 163000 59853549000 187900 187900 187900 187900 0
147 20241209 162900 59853549000 187900 187900 187900 187900 0
148 20241209 162800 59853549000 187900 187900 187900 187900 0
149 20241209 162700 59853549000 187900 187900 187900 187900 0
150 20241209 162600 59853549000 187900 187900 187900 187900 0
151 20241209 162500 59853549000 187900 187900 187900 187900 0
152 20241209 162400 59853549000 187900 187900 187900 187900 14376
153 20241209 162300 59853549000 187900 187900 187900 187900 0
154 20241209 162200 59853549000 187900 187900 187900 187900 0
155 20241209 162100 59853549000 187900 187900 187900 187900 0
156 20241209 162000 59853549000 187900 187900 187900 187900 0
157 20241209 161900 59853549000 187900 187900 187900 187900 0
158 20241209 161800 59853549000 187900 187900 187900 187900 0
159 20241209 161700 59853549000 187900 187900 187900 187900 0
160 20241209 161600 59853549000 187900 187900 187900 187900 0
161 20241209 161500 59853549000 187900 187900 187900 187900 0
162 20241209 161400 59853549000 187900 187900 187900 187900 0
163 20241209 161300 59853549000 187900 187900 187900 187900 0
164 20241209 161200 59853549000 187900 187900 187900 187900 0
165 20241209 161100 59853549000 187900 187900 187900 187900 0
166 20241209 161000 59853549000 187900 187900 187900 187900 0
167 20241209 160900 59853549000 187900 187900 187900 187900 0
168 20241209 160800 59853549000 187900 187900 187900 187900 0
169 20241209 160700 59853549000 187900 187900 187900 187900 0
170 20241209 160600 59853549000 187900 187900 187900 187900 0
171 20241209 160500 59853549000 187900 187900 187900 187900 0
172 20241209 160400 59853549000 187900 187900 187900 187900 0
173 20241209 160300 59853549000 187900 187900 187900 187900 0
174 20241209 160200 59853549000 187900 187900 187900 187900 0
175 20241209 160100 59853549000 187900 187900 187900 187900 0
176 20241209 160000 59853549000 187900 187900 187900 187900 0
177 20241209 155900 59853549000 187900 187900 187900 187900 0
178 20241209 155800 59853549000 187900 187900 187900 187900 0
179 20241209 155700 59853549000 187900 187900 187900 187900 0
180 20241209 155600 59853549000 187900 187900 187900 187900 0
181 20241209 155500 59853549000 187900 187900 187900 187900 0
182 20241209 155400 59853549000 187900 187900 187900 187900 14376
183 20241209 155300 59853549000 187900 187900 187900 187900 0
184 20241209 155200 59853549000 187900 187900 187900 187900 0
185 20241209 155100 59853549000 187900 187900 187900 187900 0
186 20241209 155000 59853549000 187900 187900 187900 187900 0
187 20241209 154900 59853549000 187900 187900 187900 187900 0
188 20241209 154800 59853549000 187900 187900 187900 187900 0
189 20241209 154700 59853549000 187900 187900 187900 187900 0
190 20241209 154600 59853549000 187900 187900 187900 187900 0
191 20241209 154500 59853549000 187900 187900 187900 187900 0
192 20241209 154400 59853549000 187900 187900 187900 187900 0
193 20241209 154300 59853549000 187900 187900 187900 187900 0
194 20241209 154200 59853549000 187900 187900 187900 187900 0
195 20241209 154100 59853549000 187900 187900 187900 187900 0
196 20241209 154000 59853549000 187900 187900 187900 187900 0
197 20241209 153900 59853549000 187900 187900 187900 187900 0
198 20241209 153800 59853549000 187900 187900 187900 187900 0
199 20241209 153700 59853549000 187900 187900 187900 187900 0
200 20241209 153600 59853549000 187900 187900 187900 187900 0
201 20241209 153500 59853549000 187900 187900 187900 187900 0
202 20241209 153400 59853549000 187900 187900 187900 187900 0
203 20241209 153300 59853549000 187900 187900 187900 187900 0
204 20241209 153200 59853549000 187900 187900 187900 187900 0
205 20241209 153100 59853549000 187900 187900 187900 187900 0
206 20241209 153000 59853549000 187900 187900 187900 187900 14376
207 20241209 152900 57152298600 186900 186900 186900 186900 0
208 20241209 152800 57152298600 186900 186900 186900 186900 0
209 20241209 152700 57152298600 186900 186900 186900 186900 0
210 20241209 152600 57152298600 186900 186900 186900 186900 0
211 20241209 152500 57152298600 186900 186900 186900 186900 0
212 20241209 152400 57152298600 186900 186900 186900 186900 0
213 20241209 152300 57152298600 186900 186900 186900 186900 0
214 20241209 152200 57152298600 186900 186900 186900 186900 0
215 20241209 152100 57152298600 186900 186900 186900 186900 0
216 20241209 152000 57152298600 186900 186900 186900 186900 0
217 20241209 151900 57152298600 186900 187000 187400 186900 601
218 20241209 151800 57039886800 186900 187100 187200 186800 1692
219 20241209 151700 56723464000 187000 187200 187400 187000 993
220 20241209 151600 56537566300 187200 187300 187300 187000 729
221 20241209 151500 56401179000 187300 186900 187300 186800 939
222 20241209 151400 56225606500 186900 186900 186900 186800 886
223 20241209 151300 56060077900 186900 186700 186900 186700 495
224 20241209 151200 55967616400 186700 186900 186900 186700 566
225 20241209 151100 55861889900 186900 187000 187000 186800 431
226 20241209 151000 55781338900 187000 186900 187000 186800 1378
227 20241209 150900 55523814800 186900 187000 187000 186800 840
228 20241209 150800 55366842500 186900 187300 187300 186800 1887
229 20241209 150700 55013842000 187300 187400 187400 187200 996
230 20241209 150600 54827292100 187300 187400 187500 187300 685
231 20241209 150500 54698940600 187400 187500 187500 187400 102
232 20241209 150400 54679817900 187500 187500 187600 187300 483
233 20241209 150300 54589280400 187500 187500 187600 187400 245
234 20241209 150200 54543349500 187400 187600 187700 187400 698
235 20241209 150100 54412463900 187600 187700 187800 187600 858
236 20241209 150000 54251435300 187700 187600 187800 187500 596
237 20241209 145900 54139578900 187600 187700 187700 187500 181
238 20241209 145800 54105621400 187700 187800 187800 187600 689
239 20241209 145700 53976275700 187700 187600 187700 187500 562
240 20241209 145600 53870832100 187600 187600 187700 187400 348
241 20241209 145500 53805561100 187600 187800 187800 187500 513
242 20241209 145400 53709322500 187700 187900 188000 187400 535
243 20241209 145300 53608920400 188000 187800 188000 187100 1542
244 20241209 145200 53319786600 187800 187400 187800 187300 271
245 20241209 145100 53268936300 187400 187500 187700 187300 760
246 20241209 145000 53126426000 187600 187400 187700 187300 713
247 20241209 144900 52992728400 187300 187400 187400 187300 425
248 20241209 144800 52913100100 187400 187500 187500 187300 250
249 20241209 144700 52866247100 187500 187600 187800 187200 886
250 20241209 144600 52700196900 187500 187700 187900 187500 921
251 20241209 144500 52527372600 187700 187900 187900 187700 447
252 20241209 144400 52443422600 187900 187900 187900 187800 128
253 20241209 144300 52419374600 187900 188000 188000 187700 809
254 20241209 144200 52267409100 188000 188100 188100 187900 467
255 20241209 144100 52179637400 188100 188100 188100 188000 351
256 20241209 144000 52113632800 188100 188100 188200 187800 1104
257 20241209 143900 51906042000 187900 188100 188200 187900 642
258 20241209 143800 51785327800 188000 188100 188300 187700 582
259 20241209 143700 51675907100 188000 188000 188300 187900 777
260 20241209 143600 51529728900 188000 187700 188100 187600 456
261 20241209 143500 51444045700 187700 187900 187900 187600 678
262 20241209 143400 51316765500 187900 187800 187900 187700 522
263 20241209 143300 51218714400 187800 187500 187800 187500 165
264 20241209 143200 51187746600 187600 187600 187600 187500 469
265 20241209 143100 51099801300 187600 187600 187900 187500 541
266 20241209 143000 50998302500 187600 187300 187800 187300 512
267 20241209 142900 50902246700 187300 187500 187800 187300 485
268 20241209 142800 50811317300 187500 187700 187800 187300 700
269 20241209 142700 50680037800 187600 187800 187800 187300 1218
270 20241209 142600 50451544900 187700 187700 187800 187600 109
271 20241209 142500 50431080300 187700 188000 188100 187700 750
272 20241209 142400 50290178800 188000 188000 188400 187800 608
273 20241209 142300 50175828000 187800 188500 188500 187800 1348
274 20241209 142200 49922280600 188200 188400 188500 188100 1122
275 20241209 142100 49711053800 188400 188500 188500 188300 233
276 20241209 142000 49667155300 188500 188600 188700 188400 905
277 20241209 141900 49496489300 188600 188700 188700 188600 462
278 20241209 141800 49409341700 188700 188600 188700 188500 453
279 20241209 141700 49323889200 188600 188700 188700 188600 854
280 20241209 141600 49162812100 188700 188500 188700 188500 196
281 20241209 141500 49125840000 188500 188800 188800 188300 610
282 20241209 141400 49010790900 188800 188800 189000 188700 513
283 20241209 141300 48913947700 188800 188700 188900 188300 851
284 20241209 141200 48753432200 188600 188700 188800 188500 303
285 20241209 141100 48696284300 188500 188300 188700 187700 1527
286 20241209 141000 48408752800 188300 187700 188300 187600 2820
287 20241209 140900 47879259300 187600 187500 187700 187500 612
288 20241209 140800 47764424600 187500 187400 187700 187300 1469
289 20241209 140700 47488923100 187400 186900 187400 186800 2431
290 20241209 140600 47033923400 186800 186900 186900 186600 316
291 20241209 140500 46974901800 186900 187000 187100 186800 426
292 20241209 140400 46895285600 187000 187000 187100 186900 679
293 20241209 140300 46768321500 187000 187000 187000 186900 125
294 20241209 140200 46744951700 186900 187100 187100 186900 422
295 20241209 140100 46666063600 187100 187000 187100 186900 250
296 20241209 140000 46619319700 187000 187100 187200 187000 475
297 20241209 135900 46530460200 187100 187000 187100 187000 176
298 20241209 135800 46497537800 187000 187200 187200 186900 279
299 20241209 135700 46445361900 187100 187000 187100 187000 348
300 20241209 135600 46380259300 187000 187000 187200 186800 401
301 20241209 135500 46305289100 187000 187200 187200 186900 759
302 20241209 135400 46163334800 187200 187000 187200 186900 1079
303 20241209 135300 45961547300 187000 186900 187000 186800 892
304 20241209 135200 45794783500 186900 186900 186900 186800 92
305 20241209 135100 45777588800 186900 186900 187000 186800 365
306 20241209 135000 45709381900 186900 187100 187100 186900 375
307 20241209 134900 45639262400 187100 187000 187100 186900 225
308 20241209 134800 45597185300 187000 186600 187000 186600 505
309 20241209 134700 45502843000 186600 187000 187000 186400 679
310 20241209 134600 45376088800 187000 187100 187100 186800 394
311 20241209 134500 45302439600 187100 187200 187200 187000 603
312 20241209 134400 45189614900 187200 187200 187200 187100 266
313 20241209 134300 45139831900 187100 187100 187200 187000 284
314 20241209 134200 45086693500 187100 187200 187200 187000 584
315 20241209 134100 44977426000 187200 187200 187200 187000 475
316 20241209 134000 44888535000 187200 187100 187300 187000 376
317 20241209 133900 44818192300 187100 186700 187100 186700 2995
318 20241209 133800 44258556600 186700 186600 186800 186500 322
319 20241209 133700 44198449700 186600 186600 186700 186500 351
320 20241209 133600 44132949100 186600 186500 186700 186400 171
321 20241209 133500 44101058100 186400 186700 186800 186400 925
322 20241209 133400 43928395300 186800 186800 186800 186700 519
323 20241209 133300 43831473100 186800 186000 186800 185800 8413
324 20241209 133200 42265288700 186000 185900 186100 185700 644
325 20241209 133100 42145561300 185900 186100 186100 185900 567
326 20241209 133000 42040099100 186100 186200 186200 186000 353
327 20241209 132900 41974406300 186100 186100 186200 186000 346
328 20241209 132800 41910011600 186100 186200 186200 186100 145
329 20241209 132700 41883016100 186200 186200 186200 186100 170
330 20241209 132600 41851367900 186100 186200 186200 186100 321
331 20241209 132500 41791614600 186100 186300 186300 186100 221
332 20241209 132400 41750464300 186300 186300 186300 186200 941
333 20241209 132300 41575234700 186300 186200 186300 186200 337
334 20241209 132200 41512479200 186300 186200 186300 186200 214
335 20241209 132100 41472621000 186300 186300 186300 186200 144
336 20241209 132000 41445796900 186300 186400 186500 186200 300
337 20241209 131900 41389895400 186400 186600 186600 186400 351
338 20241209 131800 41324432400 186600 186500 186600 186300 367
339 20241209 131700 41255984500 186400 186600 186600 186400 154
340 20241209 131600 41227256100 186600 186700 186800 186600 114
341 20241209 131500 41205975100 186600 186500 186800 186500 499
342 20241209 131400 41112842200 186500 186600 186700 186400 358
343 20241209 131300 41046055300 186700 186700 186800 186600 494
344 20241209 131200 40953857600 186700 186600 186800 186500 332
345 20241209 131100 40891875100 186500 186600 186800 186400 382
346 20241209 131000 40820602900 186400 186500 186600 186300 181
347 20241209 130900 40786853000 186600 186300 186600 186300 482
348 20241209 130800 40697003200 186300 186200 186500 186100 199
349 20241209 130700 40659922500 186600 186300 186600 186100 1267
350 20241209 130600 40423800800 186200 186100 186200 186100 740
351 20241209 130500 40286071500 186100 185700 186100 185500 1308
352 20241209 130400 40042957700 185600 185900 186000 185500 366
353 20241209 130300 39975007400 185900 186100 186100 185600 1396
354 20241209 130200 39715365800 186100 185800 186300 185500 923
355 20241209 130100 39543775900 185900 186000 186000 185800 183
356 20241209 130000 39509755400 186100 186300 186400 185500 711
357 20241209 125900 39377597400 186300 186100 186400 186000 241
358 20241209 125800 39332737000 186400 186200 186400 186000 358
359 20241209 125700 39266073900 186400 186600 186600 186200 420
360 20241209 125600 39187760600 186600 186600 186600 186500 189
361 20241209 125500 39152494800 186500 186600 186800 186400 249
362 20241209 125400 39106039700 186700 186800 186800 186700 327
363 20241209 125300 39044979700 186800 186900 186900 186700 265
364 20241209 125200 38995471200 186900 186700 186900 186600 110
365 20241209 125100 38974938400 186700 187000 187000 186600 302
366 20241209 125000 38918528800 187000 187100 187100 186700 355
367 20241209 124900 38852187800 187000 187000 187100 187000 185
368 20241209 124800 38817588800 186900 186800 187100 186800 181
369 20241209 124700 38783760500 186700 187000 187400 186600 410
370 20241209 124600 38707139100 187100 187300 187300 187000 1170
371 20241209 124500 38488310200 187400 187300 187600 187300 397
372 20241209 124400 38413880100 187300 187300 187300 187200 70
373 20241209 124300 38400769400 187300 187600 187600 187200 424
374 20241209 124200 38321314400 187600 187600 187700 187500 204
375 20241209 124100 38283048000 187600 187500 187800 187500 1058
376 20241209 124000 38084518600 187400 187100 187500 187100 3814
377 20241209 123900 37370413400 187100 187200 187200 187000 512
378 20241209 123800 37274642200 187200 186700 187300 186500 5710
379 20241209 123700 36206205200 186600 186900 186900 186500 173
380 20241209 123600 36173904100 186900 186900 186900 186600 173
381 20241209 123500 36141593500 186600 186700 186900 186000 299
382 20241209 123400 36085776300 186900 186800 186900 186300 660
383 20241209 123300 35962537200 186900 187200 187200 186000 192
384 20241209 123200 35926654300 187200 187000 187200 186000 662
385 20241209 123100 35802973400 186900 187000 187100 186900 528
386 20241209 123000 35704232300 186900 187000 187000 186900 35
387 20241209 122900 35697689600 187000 187000 187000 186800 254
388 20241209 122800 35650219100 187000 187100 187100 186700 912
389 20241209 122700 35479696200 187100 186700 187100 186700 4271
390 20241209 122600 34681289800 186700 186600 186700 186100 268
391 20241209 122500 34631277500 186700 186700 186700 186600 94
392 20241209 122400 34613734200 186700 186700 186900 186000 1841
393 20241209 122300 34269992300 186700 186700 186700 186400 146
394 20241209 122200 34242750400 186700 186900 186900 186500 477
395 20241209 122100 34153663700 186900 186800 187000 186700 759
396 20241209 122000 34011822000 186700 186700 186700 186500 444
397 20241209 121900 33928961000 186600 186800 186800 186600 249
398 20241209 121800 33882467300 186800 186700 186800 186700 190
399 20241209 121700 33846988000 186900 186500 186900 186200 594
400 20241209 121600 33736088100 186500 186600 186600 185400 1314
401 20241209 121500 33491752600 186000 186600 186700 186000 871
402 20241209 121400 33329352000 186700 186600 186800 186600 254
403 20241209 121300 33281937600 186600 186600 186800 186600 235
404 20241209 121200 33238070800 186600 186400 186800 186400 802
405 20241209 121100 33088402900 186500 186100 186500 186100 1741
406 20241209 121000 32764092500 186200 186000 186200 186000 4989
407 20241209 120900 31835473700 186000 186000 186100 185900 139
408 20241209 120800 31809620000 186100 186000 186100 185700 519
409 20241209 120700 31713101700 186100 186000 186100 185800 447
410 20241209 120600 31629960700 186000 186100 186100 186000 190
411 20241209 120500 31594613900 186000 186200 186200 186000 625
412 20241209 120400 31478287600 186100 186000 186100 185900 454
413 20241209 120300 31393851200 186000 185500 186000 185500 501
414 20241209 120200 31300747900 185500 185500 185600 185400 213
415 20241209 120100 31261230700 185500 185500 185500 185400 259
416 20241209 120000 31213187000 185500 185700 185700 185500 217
417 20241209 115900 31172915500 185600 185500 185600 185500 292
418 20241209 115800 31118739400 185500 185600 185600 185500 129
419 20241209 115700 31094802200 185600 185800 186000 185500 182
420 20241209 115600 31060997000 186000 185900 186000 185000 3388
421 20241209 115500 30433024000 185900 185900 186000 185800 128
422 20241209 115400 30409229700 186000 186000 186100 185800 232
423 20241209 115300 30366088600 185900 185400 186100 185300 1038
424 20241209 115200 30173347900 185500 185400 185900 185400 165
425 20241209 115100 30142734800 185400 185500 185900 185400 299
426 20241209 115000 30087268900 185400 185800 185800 185400 526
427 20241209 114900 29989660500 185900 185800 185900 185600 80
428 20241209 114800 29974801000 185900 186100 186200 185700 272
429 20241209 114700 29924254200 186200 186100 186200 186000 193
430 20241209 114600 29888335900 186300 186500 186500 185900 85
431 20241209 114500 29872509700 185900 185800 186500 185600 930
432 20241209 114400 29699509200 186000 186300 186300 185500 278
433 20241209 114300 29647842700 186300 185500 186400 185500 578
434 20241209 114200 29540440500 185600 185600 185700 185500 1007
435 20241209 114100 29353591000 185700 185900 186000 185600 306
436 20241209 114000 29296725100 185900 186000 186000 185700 172
437 20241209 113900 29264751300 186000 186500 186500 185900 190
438 20241209 113800 29229397800 185900 186200 186500 185700 606
439 20241209 113700 29116624000 186400 186700 186700 185900 557
440 20241209 113600 29012808800 186400 186500 186700 186000 964
441 20241209 113500 28833206200 186500 186200 186500 186000 1169
442 20241209 113400 28615526400 186300 186200 186300 186000 351
443 20241209 113300 28550187400 186200 186200 186200 186100 183
444 20241209 113200 28516113900 186200 186100 186300 186000 292
445 20241209 113100 28461754000 186100 186100 186200 186000 198
446 20241209 113000 28424907800 186100 186000 186200 185700 268
447 20241209 112900 28375067000 185900 186200 186300 185900 128
448 20241209 112800 28351235700 186200 186000 186300 186000 256
449 20241209 112700 28303558100 185900 186100 186300 185900 414
450 20241209 112600 28226521300 185900 186000 186200 185900 519
451 20241209 112500 28129985800 186000 185800 186400 185700 371
452 20241209 112400 28061028600 185700 186400 186400 185700 317
453 20241209 112300 28002124800 186100 186400 186500 185800 665
454 20241209 112200 27878259500 186400 186500 186500 186300 205
455 20241209 112100 27840053000 186500 186300 186600 186200 329
456 20241209 112000 27778749500 186300 185900 186500 185800 441
457 20241209 111900 27696678900 186000 185900 186500 185900 2341
458 20241209 111800 27260819700 185900 186100 186100 185900 319
459 20241209 111700 27201470900 186000 186000 186000 185800 321
460 20241209 111600 27141787300 186000 185900 186400 185900 459
461 20241209 111500 27056383900 185900 185900 186200 185800 428
462 20241209 111400 26976792100 185800 186000 186100 185800 605
463 20241209 111300 26864294800 186100 186100 186200 186000 254
464 20241209 111200 26817026200 186200 186500 186500 186100 376
465 20241209 111100 26746955200 186500 186600 186700 186500 271
466 20241209 111000 26696390500 186600 186600 186600 186500 115
467 20241209 110900 26674933200 186600 186600 186700 186500 121
468 20241209 110800 26652358600 186700 186800 186800 186600 283
469 20241209 110700 26599519800 186800 186800 186900 186600 271
470 20241209 110600 26548912200 186800 186900 186900 186700 133
471 20241209 110500 26524068300 186900 186700 186900 186700 96
472 20241209 110400 26506129500 186800 186700 186800 186600 120
473 20241209 110300 26483715200 186700 186700 186900 186600 185
474 20241209 110200 26449169900 186800 186900 186900 186500 267
475 20241209 110100 26399300800 186900 187000 187000 186900 181
476 20241209 110000 26365464800 186900 186900 187000 186600 516
477 20241209 105900 26269048400 186900 186700 186900 186700 215
478 20241209 105800 26228883700 186700 186400 186800 186200 344
479 20241209 105700 26164707700 186500 186800 186800 186400 211
480 20241209 105600 26125325000 186800 186700 186800 186600 148
481 20241209 105500 26097685000 186700 186700 186700 186600 110
482 20241209 105400 26077148500 186700 186300 186800 186200 248
483 20241209 105300 26030890900 186300 186800 186900 186300 857
484 20241209 105200 25870980500 186800 186800 186800 186700 130
485 20241209 105100 25846697700 186800 186600 186800 186600 639
486 20241209 105000 25727403500 186700 186700 186900 186600 315
487 20241209 104900 25668568700 186600 186900 186900 186500 329
488 20241209 104800 25607144300 186800 186900 187100 186800 329
489 20241209 104700 25545652300 186900 187100 187100 186900 372
490 20241209 104600 25476092100 187000 186900 187000 186600 463
491 20241209 104500 25389627900 186800 186800 186900 186500 956
492 20241209 104400 25211083900 186900 187000 187100 186800 162
493 20241209 104300 25180798700 187000 187100 187200 186800 431
494 20241209 104200 25100199400 187100 186800 187200 186800 435
495 20241209 104100 25018894400 186900 186600 187100 186600 503
496 20241209 104000 24924962300 186600 186600 187200 186600 601
497 20241209 103900 24812746800 186600 186700 187200 186500 911
498 20241209 103800 24642601300 186700 186900 187000 186500 470
499 20241209 103700 24554841500 186700 186600 187000 186300 651
500 20241209 103600 24433380400 186500 186400 186500 186200 569
501 20241209 103500 24327298300 186600 186400 186700 185600 680
502 20241209 103400 24200753100 186600 186800 187100 186300 1052
503 20241209 103300 24004112200 186800 186500 186800 186300 604
504 20241209 103200 23891382800 186600 186300 186700 186100 981
505 20241209 103100 23708571100 186300 186200 186300 185900 439
506 20241209 103000 23626882400 186300 186200 186300 185600 271
507 20241209 102900 23576476400 186300 186500 186500 186000 191
508 20241209 102800 23540889900 186500 185800 186500 185800 720
509 20241209 102700 23406934900 185800 185800 186100 185700 365
510 20241209 102600 23339057600 185800 186100 186100 185500 388
511 20241209 102500 23266992100 186100 186300 186400 185800 633
512 20241209 102400 23149121200 186300 186000 186300 185900 324
513 20241209 102300 23088846300 186000 186000 186000 185900 204
514 20241209 102200 23050911400 186000 185700 186300 185500 825
515 20241209 102100 22897468400 186000 185900 186000 185500 501
516 20241209 102000 22804343800 185900 185900 186000 185900 240
517 20241209 101900 22759711400 185900 185600 185900 185600 232
518 20241209 101800 22716630600 185600 185300 185600 185200 565
519 20241209 101700 22611884800 185300 185500 185600 185200 248
520 20241209 101600 22565925000 185600 185600 185600 185500 137
521 20241209 101500 22540502200 185500 185200 185600 185100 496
522 20241209 101400 22448622600 185300 185500 185600 185300 309
523 20241209 101300 22391303500 185500 185900 186000 185500 351
524 20241209 101200 22326097900 185900 185900 185900 185600 68
525 20241209 101100 22313462600 185900 186100 186100 185500 932
526 20241209 101000 22140335200 186200 186100 186200 185600 489
527 20241209 100900 22049345400 186100 186000 186300 185900 603
528 20241209 100800 21937098000 186000 186000 186000 185800 94
529 20241209 100700 21919616700 185800 186100 186300 185100 1810
530 20241209 100600 21583062300 186000 185000 186200 185000 1803
531 20241209 100500 21248017200 185000 185000 185100 185000 546
532 20241209 100400 21146990700 185000 186000 186000 185000 1893
533 20241209 100300 20795605300 186000 185900 186200 185900 251
534 20241209 100200 20748917500 185900 185900 185900 185600 298
535 20241209 100100 20693558300 185800 186100 186200 185700 549
536 20241209 100000 20591467200 186000 186000 186100 186000 93
537 20241209 095900 20574167200 186000 186000 186300 185700 1547
538 20241209 095800 20286616600 186000 185900 186300 185800 633
539 20241209 095700 20168861400 185900 185800 186000 185800 410
540 20241209 095600 20092650200 185800 185400 185900 185400 303
541 20241209 095500 20036404600 185400 185400 185800 185400 420
542 20241209 095400 19958429700 185400 185700 185800 185000 1324
543 20241209 095300 19713062900 185700 185800 185900 185700 992
544 20241209 095200 19528745300 185900 185800 186000 185800 214
545 20241209 095100 19488974400 186000 186100 186100 185600 448
546 20241209 095000 19405678800 186100 186000 186100 186000 186
547 20241209 094900 19371077100 185700 186100 186200 185500 747
548 20241209 094800 19232208200 186100 186200 186300 186000 611
549 20241209 094700 19118506400 186200 185800 186500 185700 803
550 20241209 094600 18969127900 185800 185800 186000 185400 1644
551 20241209 094500 18663657200 185800 185700 186000 185400 657
552 20241209 094400 18541703000 185700 185700 186600 185500 668
553 20241209 094300 18417612300 185700 186100 186600 185400 819
554 20241209 094200 18265488500 186100 186000 186500 185400 1397
555 20241209 094100 18005634800 186000 186200 186300 185500 1516
556 20241209 094000 17723432000 186100 185800 186500 185700 3533
557 20241209 093900 17065931100 185800 185200 185800 185200 837
558 20241209 093800 16910753000 185300 185700 185700 185200 1200
559 20241209 093700 16688215800 185700 185400 185800 185400 1007
560 20241209 093600 16501377100 185400 185500 185700 185300 1261
561 20241209 093500 16267488500 185500 184900 185500 184900 1864
562 20241209 093400 15922291800 185000 184400 185000 184200 1173
563 20241209 093300 15705726700 184500 184500 184800 184300 1017
564 20241209 093200 15518024700 184500 183500 184600 183200 1931
565 20241209 093100 15163019800 183200 182900 183500 182700 2297
566 20241209 093000 14742557000 182900 182700 182900 182300 1614
567 20241209 092900 14447698700 182600 182300 182800 182100 1562
568 20241209 092800 14162758000 182400 182600 182600 182300 1079
569 20241209 092700 13965913100 182600 182500 182800 182300 1047
570 20241209 092600 13774820900 182500 182800 182900 182300 1621
571 20241209 092500 13478777600 182800 183100 183100 182700 1060
572 20241209 092400 13284880300 183100 183700 184600 183000 3641
573 20241209 092300 12616475300 183800 184600 185100 183800 1864
574 20241209 092200 12272954900 184900 184100 185000 184100 1622
575 20241209 092100 11973881600 184200 184400 184500 184100 1468
576 20241209 092000 11703275400 184800 185300 185300 184400 2496
577 20241209 091900 11242168800 185400 185400 185400 184600 1272
578 20241209 091800 11007127300 184700 185600 185700 184500 1614
579 20241209 091700 10707990300 185600 185100 185600 184700 1722
580 20241209 091600 10389187100 185300 185000 185600 184400 1695
581 20241209 091500 10075619100 185000 185200 185900 184700 1249
582 20241209 091400 9844205000 185100 185000 186000 184800 1755
583 20241209 091300 9518973800 185100 186800 186800 184800 2110
584 20241209 091200 9126924200 186800 185800 186800 185700 1093
585 20241209 091100 8923278500 185800 185500 185900 185300 1392
586 20241209 091000 8664918400 185800 184800 185800 184700 2149
587 20241209 090900 8267453000 184800 184000 184900 183800 2929
588 20241209 090800 7727660900 184100 183200 184100 183200 1492
589 20241209 090700 7453282500 183500 183000 183600 182700 5043
590 20241209 090600 6529199400 183000 183500 183500 182600 1870
591 20241209 090500 6186958300 183500 183300 183800 182900 3918
592 20241209 090400 5468973700 183400 183300 184000 183100 2014
593 20241209 090300 5099475900 183400 181900 183400 181300 4293
594 20241209 090200 4317220300 181900 183200 183200 181700 4156
595 20241209 090100 3559662100 183200 184200 184700 183200 4300
596 20241209 090000 2769144400 184100 185000 185800 182400 14987