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

597
010120/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185500,32347589600,143600,143600,143600,143600,10561
20241209,185400,32347589600,143600,143600,143600,143600,0
20241209,185300,32347589600,143600,143600,143600,143600,0
20241209,185200,32347589600,143600,143600,143600,143600,0
20241209,185100,32347589600,143600,143600,143600,143600,0
20241209,185000,32347589600,143600,143600,143600,143600,0
20241209,184900,32347589600,143600,143600,143600,143600,0
20241209,184800,32347589600,143600,143600,143600,143600,0
20241209,184700,32347589600,143600,143600,143600,143600,0
20241209,184600,32347589600,143600,143600,143600,143600,0
20241209,184500,32347589600,143600,143600,143600,143600,0
20241209,184400,32347589600,143600,143600,143600,143600,0
20241209,184300,32347589600,143600,143600,143600,143600,0
20241209,184200,32347589600,143600,143600,143600,143600,0
20241209,184100,32347589600,143600,143600,143600,143600,0
20241209,184000,32347589600,143600,143600,143600,143600,0
20241209,183900,32347589600,143600,143600,143600,143600,0
20241209,183800,32347589600,143600,143600,143600,143600,0
20241209,183700,32347589600,143600,143600,143600,143600,0
20241209,183600,32347589600,143600,143600,143600,143600,0
20241209,183500,32347589600,143600,143600,143600,143600,0
20241209,183400,32347589600,143600,143600,143600,143600,0
20241209,183300,32347589600,143600,143600,143600,143600,0
20241209,183200,32347589600,143600,143600,143600,143600,0
20241209,183100,32347589600,143600,143600,143600,143600,0
20241209,183000,32347589600,143600,143600,143600,143600,0
20241209,182900,32347589600,143600,143600,143600,143600,0
20241209,182800,32347589600,143600,143600,143600,143600,0
20241209,182700,32347589600,143600,143600,143600,143600,0
20241209,182600,32347589600,143600,143600,143600,143600,0
20241209,182500,32347589600,143600,143600,143600,143600,10561
20241209,182400,32347589600,143600,143600,143600,143600,0
20241209,182300,32347589600,143600,143600,143600,143600,0
20241209,182200,32347589600,143600,143600,143600,143600,0
20241209,182100,32347589600,143600,143600,143600,143600,0
20241209,182000,32347589600,143600,143600,143600,143600,0
20241209,181900,32347589600,143600,143600,143600,143600,0
20241209,181800,32347589600,143600,143600,143600,143600,0
20241209,181700,32347589600,143600,143600,143600,143600,0
20241209,181600,32347589600,143600,143600,143600,143600,0
20241209,181500,32347589600,143600,143600,143600,143600,0
20241209,181400,32347589600,143600,143600,143600,143600,0
20241209,181300,32347589600,143600,143600,143600,143600,0
20241209,181200,32347589600,143600,143600,143600,143600,0
20241209,181100,32347589600,143600,143600,143600,143600,0
20241209,181000,32347589600,143600,143600,143600,143600,0
20241209,180900,32347589600,143600,143600,143600,143600,0
20241209,180800,32347589600,143600,143600,143600,143600,0
20241209,180700,32347589600,143600,143600,143600,143600,0
20241209,180600,32347589600,143600,143600,143600,143600,0
20241209,180500,32347589600,143600,143600,143600,143600,0
20241209,180400,32347589600,143600,143600,143600,143600,0
20241209,180300,32347589600,143600,143600,143600,143600,0
20241209,180200,32347589600,143600,143600,143600,143600,0
20241209,180100,32347589600,143600,143600,143600,143600,0
20241209,180000,32347589600,143600,143600,143600,143600,0
20241209,175900,32347589600,143600,143600,143600,143600,0
20241209,175800,32347589600,143600,143600,143600,143600,0
20241209,175700,32347589600,143600,143600,143600,143600,0
20241209,175600,32347589600,143600,143600,143600,143600,0
20241209,175500,32347589600,143600,143600,143600,143600,10561
20241209,175400,32347589600,143600,143600,143600,143600,0
20241209,175300,32347589600,143600,143600,143600,143600,0
20241209,175200,32347589600,143600,143600,143600,143600,0
20241209,175100,32347589600,143600,143600,143600,143600,0
20241209,175000,32347589600,143600,143600,143600,143600,0
20241209,174900,32347589600,143600,143600,143600,143600,0
20241209,174800,32347589600,143600,143600,143600,143600,0
20241209,174700,32347589600,143600,143600,143600,143600,0
20241209,174600,32347589600,143600,143600,143600,143600,0
20241209,174500,32347589600,143600,143600,143600,143600,0
20241209,174400,32347589600,143600,143600,143600,143600,0
20241209,174300,32347589600,143600,143600,143600,143600,0
20241209,174200,32347589600,143600,143600,143600,143600,0
20241209,174100,32347589600,143600,143600,143600,143600,0
20241209,174000,32347589600,143600,143600,143600,143600,0
20241209,173900,32347589600,143600,143600,143600,143600,0
20241209,173800,32347589600,143600,143600,143600,143600,0
20241209,173700,32347589600,143600,143600,143600,143600,0
20241209,173600,32347589600,143600,143600,143600,143600,0
20241209,173500,32347589600,143600,143600,143600,143600,0
20241209,173400,32347589600,143600,143600,143600,143600,0
20241209,173300,32347589600,143600,143600,143600,143600,0
20241209,173200,32347589600,143600,143600,143600,143600,0
20241209,173100,32347589600,143600,143600,143600,143600,0
20241209,173000,32347589600,143600,143600,143600,143600,0
20241209,172900,32347589600,143600,143600,143600,143600,0
20241209,172800,32347589600,143600,143600,143600,143600,0
20241209,172700,32347589600,143600,143600,143600,143600,0
20241209,172600,32347589600,143600,143600,143600,143600,0
20241209,172500,32347589600,143600,143600,143600,143600,10561
20241209,172400,32347589600,143600,143600,143600,143600,0
20241209,172300,32347589600,143600,143600,143600,143600,0
20241209,172200,32347589600,143600,143600,143600,143600,0
20241209,172100,32347589600,143600,143600,143600,143600,0
20241209,172000,32347589600,143600,143600,143600,143600,0
20241209,171900,32347589600,143600,143600,143600,143600,0
20241209,171800,32347589600,143600,143600,143600,143600,0
20241209,171700,32347589600,143600,143600,143600,143600,0
20241209,171600,32347589600,143600,143600,143600,143600,0
20241209,171500,32347589600,143600,143600,143600,143600,0
20241209,171400,32347589600,143600,143600,143600,143600,0
20241209,171300,32347589600,143600,143600,143600,143600,0
20241209,171200,32347589600,143600,143600,143600,143600,0
20241209,171100,32347589600,143600,143600,143600,143600,0
20241209,171000,32347589600,143600,143600,143600,143600,0
20241209,170900,32347589600,143600,143600,143600,143600,0
20241209,170800,32347589600,143600,143600,143600,143600,0
20241209,170700,32347589600,143600,143600,143600,143600,0
20241209,170600,32347589600,143600,143600,143600,143600,0
20241209,170500,32347589600,143600,143600,143600,143600,0
20241209,170400,32347589600,143600,143600,143600,143600,0
20241209,170300,32347589600,143600,143600,143600,143600,0
20241209,170200,32347589600,143600,143600,143600,143600,0
20241209,170100,32347589600,143600,143600,143600,143600,0
20241209,170000,32347589600,143600,143600,143600,143600,0
20241209,165900,32347589600,143600,143600,143600,143600,0
20241209,165800,32347589600,143600,143600,143600,143600,0
20241209,165700,32347589600,143600,143600,143600,143600,0
20241209,165600,32347589600,143600,143600,143600,143600,0
20241209,165500,32347589600,143600,143600,143600,143600,10561
20241209,165400,32347589600,143600,143600,143600,143600,0
20241209,165300,32347589600,143600,143600,143600,143600,0
20241209,165200,32347589600,143600,143600,143600,143600,0
20241209,165100,32347589600,143600,143600,143600,143600,0
20241209,165000,32347589600,143600,143600,143600,143600,0
20241209,164900,32347589600,143600,143600,143600,143600,0
20241209,164800,32347589600,143600,143600,143600,143600,0
20241209,164700,32347589600,143600,143600,143600,143600,0
20241209,164600,32347589600,143600,143600,143600,143600,0
20241209,164500,32347589600,143600,143600,143600,143600,0
20241209,164400,32347589600,143600,143600,143600,143600,0
20241209,164300,32347589600,143600,143600,143600,143600,0
20241209,164200,32347589600,143600,143600,143600,143600,0
20241209,164100,32347589600,143600,143600,143600,143600,0
20241209,164000,32347589600,143600,143600,143600,143600,0
20241209,163900,32347589600,143600,143600,143600,143600,0
20241209,163800,32347589600,143600,143600,143600,143600,0
20241209,163700,32347589600,143600,143600,143600,143600,0
20241209,163600,32347589600,143600,143600,143600,143600,0
20241209,163500,32347589600,143600,143600,143600,143600,0
20241209,163400,32347589600,143600,143600,143600,143600,0
20241209,163300,32347589600,143600,143600,143600,143600,0
20241209,163200,32347589600,143600,143600,143600,143600,0
20241209,163100,32347589600,143600,143600,143600,143600,0
20241209,163000,32347589600,143600,143600,143600,143600,0
20241209,162900,32347589600,143600,143600,143600,143600,0
20241209,162800,32347589600,143600,143600,143600,143600,0
20241209,162700,32347589600,143600,143600,143600,143600,0
20241209,162600,32347589600,143600,143600,143600,143600,0
20241209,162500,32347589600,143600,143600,143600,143600,10561
20241209,162400,32347589600,143600,143600,143600,143600,0
20241209,162300,32347589600,143600,143600,143600,143600,0
20241209,162200,32347589600,143600,143600,143600,143600,0
20241209,162100,32347589600,143600,143600,143600,143600,0
20241209,162000,32347589600,143600,143600,143600,143600,0
20241209,161900,32347589600,143600,143600,143600,143600,0
20241209,161800,32347589600,143600,143600,143600,143600,0
20241209,161700,32347589600,143600,143600,143600,143600,0
20241209,161600,32347589600,143600,143600,143600,143600,0
20241209,161500,32347589600,143600,143600,143600,143600,0
20241209,161400,32347589600,143600,143600,143600,143600,0
20241209,161300,32347589600,143600,143600,143600,143600,0
20241209,161200,32347589600,143600,143600,143600,143600,0
20241209,161100,32347589600,143600,143600,143600,143600,0
20241209,161000,32347589600,143600,143600,143600,143600,0
20241209,160900,32347589600,143600,143600,143600,143600,0
20241209,160800,32347589600,143600,143600,143600,143600,0
20241209,160700,32347589600,143600,143600,143600,143600,0
20241209,160600,32347589600,143600,143600,143600,143600,0
20241209,160500,32347589600,143600,143600,143600,143600,0
20241209,160400,32347589600,143600,143600,143600,143600,0
20241209,160300,32347589600,143600,143600,143600,143600,0
20241209,160200,32347589600,143600,143600,143600,143600,0
20241209,160100,32347589600,143600,143600,143600,143600,0
20241209,160000,32347589600,143600,143600,143600,143600,0
20241209,155900,32347589600,143600,143600,143600,143600,0
20241209,155800,32347589600,143600,143600,143600,143600,0
20241209,155700,32347589600,143600,143600,143600,143600,0
20241209,155600,32347589600,143600,143600,143600,143600,0
20241209,155500,32347589600,143600,143600,143600,143600,10561
20241209,155400,32347589600,143600,143600,143600,143600,0
20241209,155300,32347589600,143600,143600,143600,143600,0
20241209,155200,32347589600,143600,143600,143600,143600,0
20241209,155100,32347589600,143600,143600,143600,143600,0
20241209,155000,32347589600,143600,143600,143600,143600,0
20241209,154900,32347589600,143600,143600,143600,143600,0
20241209,154800,32347589600,143600,143600,143600,143600,0
20241209,154700,32347589600,143600,143600,143600,143600,0
20241209,154600,32347589600,143600,143600,143600,143600,0
20241209,154500,32347589600,143600,143600,143600,143600,0
20241209,154400,32347589600,143600,143600,143600,143600,0
20241209,154300,32347589600,143600,143600,143600,143600,0
20241209,154200,32347589600,143600,143600,143600,143600,0
20241209,154100,32347589600,143600,143600,143600,143600,0
20241209,154000,32347589600,143600,143600,143600,143600,0
20241209,153900,32347589600,143600,143600,143600,143600,0
20241209,153800,32347589600,143600,143600,143600,143600,0
20241209,153700,32347589600,143600,143600,143600,143600,0
20241209,153600,32347589600,143600,143600,143600,143600,0
20241209,153500,32347589600,143600,143600,143600,143600,0
20241209,153400,32347589600,143600,143600,143600,143600,0
20241209,153300,32347589600,143600,143600,143600,143600,0
20241209,153200,32347589600,143600,143600,143600,143600,0
20241209,153100,32347589600,143600,143600,143600,143600,0
20241209,153000,32347589600,143600,143600,143600,143600,10561
20241209,152900,30831030000,143400,143400,143400,143400,0
20241209,152800,30831030000,143400,143400,143400,143400,0
20241209,152700,30831030000,143400,143400,143400,143400,0
20241209,152600,30831030000,143400,143400,143400,143400,0
20241209,152500,30831030000,143400,143400,143400,143400,0
20241209,152400,30831030000,143400,143400,143400,143400,0
20241209,152300,30831030000,143400,143400,143400,143400,0
20241209,152200,30831030000,143400,143400,143400,143400,0
20241209,152100,30831030000,143400,143400,143400,143400,0
20241209,152000,30831030000,143400,143400,143400,143400,0
20241209,151900,30831030000,143400,143400,143800,143300,2441
20241209,151800,30480681900,143500,143600,143700,143400,644
20241209,151700,30388230900,143600,143800,143800,143500,715
20241209,151600,30285487300,143800,143800,143800,143700,670
20241209,151500,30189197500,143700,143800,143800,143700,444
20241209,151400,30125385000,143700,143700,143800,143500,1480
20241209,151300,29912781700,143700,143800,143900,143600,786
20241209,151200,29799807000,143800,143900,144000,143800,835
20241209,151100,29679678300,143900,144000,144100,143900,1341
20241209,151000,29486577300,144000,143900,144000,143800,834
20241209,150900,29366557500,143900,144000,144000,143800,739
20241209,150800,29260185800,144000,143900,144000,143900,336
20241209,150700,29211826400,143900,143900,144000,143800,275
20241209,150600,29172235600,143900,144000,144200,143800,597
20241209,150500,29086247000,144000,144100,144200,144000,1144
20241209,150400,28921421300,144100,144000,144200,143900,616
20241209,150300,28832706500,144000,143800,144000,143800,615
20241209,150200,28744209800,143800,143900,143900,143800,199
20241209,150100,28715581800,143900,143600,143900,143600,1056
20241209,150000,28563712000,143600,143300,143700,143300,530
20241209,145900,28487600700,143400,143700,143800,143300,814
20241209,145800,28370675400,143700,143700,143800,143700,422
20241209,145700,28310020600,143800,143700,143800,143300,492
20241209,145600,28239350700,143700,143600,143900,143400,551
20241209,145500,28160185400,143600,143600,143800,143500,500
20241209,145400,28088347300,143600,143100,143700,143100,1969
20241209,145300,27805999600,143200,143100,143200,143100,286
20241209,145200,27765060300,143100,142900,143300,142900,701
20241209,145100,27664736300,142900,142700,142900,142600,1297
20241209,145000,27479626800,142700,142500,142800,142500,1076
20241209,144900,27326080800,142500,142600,142700,142500,1312
20241209,144800,27139054700,142700,142700,142800,142600,801
20241209,144700,27024764400,142700,142800,142800,142700,586
20241209,144600,26941137800,142800,142800,142800,142600,2042
20241209,144500,26649811900,142800,142900,142900,142700,940
20241209,144400,26515645500,142900,143000,143000,142800,1893
20241209,144300,26245210000,142900,143100,143200,142900,2242
20241209,144200,25924499800,143100,143100,143200,143100,585
20241209,144100,25840769500,143100,143200,143300,143100,503
20241209,144000,25768768300,143200,143200,143300,143100,438
20241209,143900,25706058200,143200,143200,143400,143200,511
20241209,143800,25632842700,143300,143200,143300,143200,168
20241209,143700,25608778000,143200,143400,143400,143200,308
20241209,143600,25564639100,143400,143300,143400,143200,234
20241209,143500,25531098400,143300,143100,143300,143100,210
20241209,143400,25501028400,143100,143100,143300,143000,1360
20241209,143300,25306388300,143100,143200,143200,143000,2561
20241209,143200,24940038700,143200,143200,143300,143100,1452
20241209,143100,24732164000,143200,143300,143400,143200,400
20241209,143000,24674842400,143300,143400,143500,143300,342
20241209,142900,24625801000,143500,143500,143700,143400,277
20241209,142800,24586053500,143500,143300,143700,143300,618
20241209,142700,24497464300,143400,143600,143700,143300,1014
20241209,142600,24352011200,143700,143700,143800,143600,159
20241209,142500,24329169600,143800,143700,143900,143600,962
20241209,142400,24190948100,143700,143900,143900,143700,267
20241209,142300,24152551600,143900,144000,144100,143800,711
20241209,142200,24050226500,144100,144200,144300,144000,771
20241209,142100,23939114500,144200,144100,144300,144100,173
20241209,142000,23914176500,144100,144400,144400,144100,311
20241209,141900,23869314300,144300,144400,144400,144200,325
20241209,141800,23822416700,144400,144400,144400,144300,136
20241209,141700,23802788200,144400,144300,144400,144200,457
20241209,141600,23736837400,144300,144500,144500,144200,148
20241209,141500,23715483800,144300,144400,144500,144200,221
20241209,141400,23683575500,144400,144400,144500,144300,347
20241209,141300,23633476900,144500,144500,144500,144400,84
20241209,141200,23621344600,144400,144400,144500,144400,184
20241209,141100,23594770600,144500,144300,144500,144300,149
20241209,141000,23573252100,144300,144300,144500,144200,109
20241209,140900,23557529800,144200,144300,144300,144200,88
20241209,140800,23544835200,144200,144200,144300,144200,196
20241209,140700,23516565700,144300,144400,144500,144200,191
20241209,140600,23488992600,144400,144500,144500,144400,368
20241209,140500,23435834900,144400,144500,144500,144400,99
20241209,140400,23421531900,144500,144500,144500,144400,94
20241209,140300,23407955400,144400,144500,144500,144400,109
20241209,140200,23392210500,144500,144500,144500,144400,86
20241209,140100,23379786700,144500,144600,144700,144400,90
20241209,140000,23366774100,144700,144900,144900,144600,354
20241209,135900,23315504300,144800,144900,144900,144800,172
20241209,135800,23290597100,144800,144900,144900,144800,64
20241209,135700,23281325400,144800,144500,144900,144500,275
20241209,135600,23241580200,144500,144900,144900,144500,137
20241209,135500,23221747500,144500,145000,145000,144500,527
20241209,135400,23145386300,145000,144500,145000,144400,1041
20241209,135300,22994758000,144400,144400,144500,144300,288
20241209,135200,22953167900,144400,144100,144400,144100,83
20241209,135100,22941197700,144100,144200,144200,144000,440
20241209,135000,22877821100,144200,144100,144200,144100,234
20241209,134900,22844099300,144200,144200,144200,144100,45
20241209,134800,22837610800,144100,144100,144200,144000,394
20241209,134700,22780832500,144100,144300,144300,144100,530
20241209,134600,22704429500,144300,144400,144600,144200,284
20241209,134500,22663438300,144400,144500,144600,144300,403
20241209,134400,22605216600,144500,144500,144600,144500,109
20241209,134300,22589461400,144500,144500,144600,144500,170
20241209,134200,22564894300,144600,144500,144600,144500,51
20241209,134100,22557523500,144500,144500,144600,144500,103
20241209,134000,22542633000,144600,144500,144600,144500,71
20241209,133900,22532372200,144600,144400,144600,144400,44
20241209,133800,22526013000,144400,144500,144600,144300,437
20241209,133700,22462898100,144500,144500,144600,144500,164
20241209,133600,22439197200,144600,144500,144600,144500,71
20241209,133500,22428937300,144500,144600,144700,144500,112
20241209,133400,22412744900,144600,144600,144600,144500,75
20241209,133300,22401902000,144600,144300,144700,144300,299
20241209,133200,22358700300,144300,144400,144400,144300,39
20241209,133100,22353070300,144300,144400,144600,144300,278
20241209,133000,22312923500,144400,144300,144400,144300,48
20241209,132900,22305995800,144200,144500,144600,144200,251
20241209,132800,22269750800,144500,144500,144700,144300,300
20241209,132700,22226402800,144400,144300,144500,144300,120
20241209,132600,22209081000,144200,144300,144300,144200,271
20241209,132500,22169982100,144300,144600,144600,144300,218
20241209,132400,22138490400,144600,144600,144700,144500,226
20241209,132300,22105817800,144600,144700,144700,144500,138
20241209,132200,22085864200,144700,144600,144800,144500,214
20241209,132100,22054931400,144600,144800,144800,144600,292
20241209,132000,22012668500,144900,144900,144900,144800,88
20241209,131900,21999925000,144800,145000,145000,144700,248
20241209,131800,21963995700,144600,144600,144900,144500,163
20241209,131700,21940406000,144500,145000,145000,144500,265
20241209,131600,21902045100,145000,144900,145000,144800,152
20241209,131500,21880026400,144900,144600,145200,144500,1386
20241209,131400,21679280900,144500,144600,144700,144500,77
20241209,131300,21668150200,144600,144700,144700,144600,228
20241209,131200,21635178500,144600,144600,144700,144600,57
20241209,131100,21626934200,144500,144600,144600,144400,355
20241209,131000,21575614600,144600,144600,144600,143700,353
20241209,130900,21524726200,144500,144300,144600,144300,648
20241209,130800,21431164700,144200,144100,144300,143700,493
20241209,130700,21360110300,143800,144000,144200,143800,298
20241209,130600,21317173900,144100,143700,144300,143500,616
20241209,130500,21228540600,143600,143800,143800,143500,370
20241209,130400,21175386500,143800,143800,143900,143800,354
20241209,130300,21124477300,143900,144100,144100,143900,220
20241209,130200,21092799000,144100,144100,144200,143800,310
20241209,130100,21048154600,144100,144200,144200,144100,121
20241209,130000,21030710700,144200,144600,144600,144100,60
20241209,125900,21022061000,144500,144400,144700,144100,565
20241209,125800,20940471400,144400,144200,144700,143900,1621
20241209,125700,20706502300,144200,143900,144200,143900,220
20241209,125600,20674810700,144200,143800,144200,143800,276
20241209,125500,20635038400,143800,144200,144200,143800,509
20241209,125400,20561785300,144200,143900,144200,143900,280
20241209,125300,20521489000,143900,144000,144200,143900,335
20241209,125200,20473235100,144000,144000,144000,143900,157
20241209,125100,20450630200,143900,144100,144100,143900,201
20241209,125000,20421683500,144100,144100,144200,144100,127
20241209,124900,20403380100,144100,144100,144300,144100,267
20241209,124800,20364891600,144100,144100,144300,144000,115
20241209,124700,20348314900,144100,144200,144300,144000,303
20241209,124600,20304653500,144200,144200,144300,144200,271
20241209,124500,20265574200,144300,144300,144300,144200,101
20241209,124400,20251005400,144300,144300,144300,144200,31
20241209,124300,20246534100,144200,144500,144500,144200,161
20241209,124200,20223306900,144400,144700,144700,144400,270
20241209,124100,20184281700,144700,144600,144700,144500,330
20241209,124000,20136586000,144600,144400,144600,144400,267
20241209,123900,20098000500,144400,144200,144400,144200,270
20241209,123800,20059039500,144200,144100,144200,144100,34
20241209,123700,20054138000,144100,144100,144300,144100,103
20241209,123600,20039287200,144100,144100,144300,144000,359
20241209,123500,19987549100,144000,144000,144100,143900,457
20241209,123400,19921744400,143900,143900,144000,143900,215
20241209,123300,19890804600,143900,144000,144000,143900,72
20241209,123200,19880442300,143900,144000,144000,143900,82
20241209,123100,19868640800,144000,143900,144100,143900,80
20241209,123000,19857121300,144000,144100,144100,143800,153
20241209,122900,19835088800,144100,144000,144100,144000,110
20241209,122800,19819248000,144000,144100,144100,144000,78
20241209,122700,19808013000,144100,144100,144100,143800,149
20241209,122600,19786562100,144100,144100,144100,144000,72
20241209,122500,19776188500,144200,144300,144300,143900,373
20241209,122400,19722409800,144200,144200,144300,144200,106
20241209,122300,19707119700,144300,144300,144300,144200,190
20241209,122200,19679718600,144300,144300,144300,144200,52
20241209,122100,19672218200,144300,144300,144300,144200,103
20241209,122000,19657363000,144300,144200,144300,144100,149
20241209,121900,19635876000,144200,144000,144200,144000,132
20241209,121800,19616847600,144000,144200,144200,144000,759
20241209,121700,19507493900,144300,144300,144300,144200,127
20241209,121600,19489172700,144300,144100,144300,144100,153
20241209,121500,19467120000,144100,144700,144700,144100,353
20241209,121400,19416172100,144500,144600,144700,144500,245
20241209,121300,19380746200,144600,144600,144600,144500,134
20241209,121200,19361377100,144500,144700,144700,144500,237
20241209,121100,19327102400,144600,144400,144700,144300,117
20241209,121000,19310199200,144400,144300,144400,144200,212
20241209,120900,19279604700,144300,144300,144300,144200,43
20241209,120800,19273401800,144200,144200,144300,144100,153
20241209,120700,19251349800,144200,143900,144200,143900,387
20241209,120600,19195621900,144000,143900,144000,143900,480
20241209,120500,19126505000,143900,143900,144000,143800,44
20241209,120400,19120172200,143900,143500,143900,143500,177
20241209,120300,19094742400,143400,143300,143400,143300,299
20241209,120200,19051880900,143300,143200,143300,143200,81
20241209,120100,19040279300,143300,143400,143400,143300,207
20241209,120000,19010615300,143400,143300,143400,143200,204
20241209,115900,18981380600,143300,143100,143300,143000,788
20241209,115800,18868588800,143100,143200,143200,143000,600
20241209,115700,18782727900,143200,143200,143200,143100,95
20241209,115600,18769127200,143200,143200,143200,143100,419
20241209,115500,18709160600,143200,143300,143300,143100,306
20241209,115400,18665341900,143300,143200,143300,143100,198
20241209,115300,18636985300,143200,143200,143300,143100,547
20241209,115200,18558655400,143200,143400,143400,143200,167
20241209,115100,18534733400,143400,143200,143400,143200,59
20241209,115000,18526276000,143200,143400,143400,143200,176
20241209,114900,18501050700,143300,143400,143400,143300,414
20241209,114800,18441707800,143500,143500,143500,143400,41
20241209,114700,18435825900,143400,143600,143600,143400,385
20241209,114600,18380579300,143600,143900,144000,143600,143
20241209,114500,18360007400,144000,143800,144000,143500,845
20241209,114400,18238632000,143900,143400,143900,143400,700
20241209,114300,18138107100,143500,143500,143600,143400,399
20241209,114200,18080862600,143500,143700,143700,143500,126
20241209,114100,18062780500,143500,143700,143700,143500,136
20241209,114000,18043247600,143600,143800,143900,143600,183
20241209,113900,18016948500,143700,143600,143800,143600,265
20241209,113800,17978870900,143600,143800,143800,143600,273
20241209,113700,17939643200,143900,144000,144000,143800,502
20241209,113600,17867417800,144000,144000,144000,143900,162
20241209,113500,17844094600,143900,143900,144000,143800,201
20241209,113400,17815175600,143900,143700,143900,143700,56
20241209,113300,17807123900,143700,143800,143900,143700,84
20241209,113200,17795048100,143800,143800,143900,143700,202
20241209,113100,17766002500,143800,143500,143800,143500,131
20241209,113000,17747186300,143600,143600,143700,143500,175
20241209,112900,17722052400,143600,143700,143700,143600,224
20241209,112800,17689881200,143700,143300,143700,143100,1925
20241209,112700,17414060100,143300,143500,143500,143100,1487
20241209,112600,17201035700,143400,143400,143500,143400,481
20241209,112500,17132051100,143400,143600,143600,143400,761
20241209,112400,17022857100,143600,143700,143700,143600,567
20241209,112300,16941432900,143600,143800,143800,143600,570
20241209,112200,16859520400,143700,143800,143800,143700,87
20241209,112100,16847011800,143800,143900,143900,143700,160
20241209,112000,16824007000,143700,143900,144000,143700,479
20241209,111900,16755138600,143800,144000,144000,143800,153
20241209,111800,16733122600,143900,144000,144000,143900,96
20241209,111700,16719302300,143900,143800,143900,143700,220
20241209,111600,16687661300,143800,143700,144000,143700,346
20241209,111500,16637877300,143700,143600,143800,143400,578
20241209,111400,16554910700,143500,143600,143700,143400,617
20241209,111300,16466341500,143600,143900,143900,143500,981
20241209,111200,16325455300,143900,143900,144000,143800,1118
20241209,111100,16164514300,144000,144000,144000,143900,112
20241209,111000,16148393300,144000,144100,144100,143900,833
20241209,110900,16028441700,144000,144100,144100,144000,257
20241209,110800,15991420000,144100,144100,144200,144000,921
20241209,110700,15858715300,144200,144300,144300,144200,508
20241209,110600,15785459000,144200,144400,144400,144200,352
20241209,110500,15734664700,144300,144500,144600,144300,405
20241209,110400,15676179000,144600,144500,144600,144500,122
20241209,110300,15658547700,144500,144500,144600,144400,63
20241209,110200,15649446300,144500,144700,144800,144300,213
20241209,110100,15618677800,144800,144600,144800,144500,423
20241209,110000,15557494800,144600,144500,144700,144300,480
20241209,105900,15488178700,144500,144600,144600,144400,324
20241209,105800,15441357300,144500,144300,144600,144300,560
20241209,105700,15360499000,144300,144400,144400,144300,376
20241209,105600,15306213100,144400,144700,144700,144400,586
20241209,105500,15221558500,144700,144700,144700,144300,1387
20241209,105400,15021079200,144700,144800,144800,144600,1200
20241209,105300,14847379500,144800,144800,144900,144800,179
20241209,105200,14821454000,144900,145000,145000,144800,726
20241209,105100,14716289300,144900,145000,145100,144900,172
20241209,105000,14691355500,145000,145000,145200,144800,434
20241209,104900,14628411000,145000,145200,145200,144900,336
20241209,104800,14579712100,145000,145000,145200,144900,61
20241209,104700,14570867100,145000,145200,145600,145000,358
20241209,104600,14518890700,145400,144800,145400,144800,735
20241209,104500,14412309800,144900,145000,145000,144800,864
20241209,104400,14287113000,145000,145100,145100,145000,164
20241209,104300,14263328400,145000,145100,145200,145000,1214
20241209,104200,14087227000,145100,145200,145200,145000,701
20241209,104100,13985516600,145300,145200,145300,145200,120
20241209,104000,13968087900,145300,145200,145300,145200,59
20241209,103900,13959518600,145100,145200,145500,145100,997
20241209,103800,13814653900,145200,145100,145200,144900,546
20241209,103700,13735482500,145100,145200,145400,145100,119
20241209,103600,13718201800,145300,145100,145400,145100,142
20241209,103500,13697578100,145100,145000,145100,145000,261
20241209,103400,13659726700,145000,145100,145200,145000,200
20241209,103300,13630719600,145200,145400,145400,145100,635
20241209,103200,13538450500,145400,145000,145600,145000,224
20241209,103100,13505881400,145300,145000,145400,144800,1929
20241209,103000,13226024400,145000,144900,145100,144900,1081
20241209,102900,13069251300,144900,145100,145100,144900,428
20241209,102800,13007190600,145100,145300,145300,144900,1729
20241209,102700,12756405100,145300,145300,145400,145100,1366
20241209,102600,12558031600,145300,145600,145600,145300,284
20241209,102500,12516720800,145500,145500,145600,145500,76
20241209,102400,12505661300,145500,145700,145700,145400,546
20241209,102300,12426217700,145700,145700,145800,145700,108
20241209,102200,12410481100,145700,145400,145900,145400,992
20241209,102100,12265985600,145400,145500,145600,145400,598
20241209,102000,12178981600,145500,145600,145700,145500,436
20241209,101900,12115500300,145600,145700,145700,145600,211
20241209,101800,12084774800,145700,145700,145800,145600,430
20241209,101700,12022141200,145700,145900,145900,145700,221
20241209,101600,11989926300,145900,145700,146000,145600,320
20241209,101500,11943264000,145700,145900,146000,145600,912
20241209,101400,11810356700,145800,145900,145900,145800,255
20241209,101300,11773155100,145900,146000,146100,145800,279
20241209,101200,11732441700,145900,146100,146100,145800,616
20241209,101100,11642558800,146000,146000,146100,145900,290
20241209,101000,11600216900,146000,146200,146200,146000,623
20241209,100900,11509229300,146100,146100,146200,146100,181
20241209,100800,11482777600,146100,146000,146200,145900,677
20241209,100700,11383931400,145900,145900,146000,145900,705
20241209,100600,11281013500,146000,145700,146000,145700,221
20241209,100500,11248797000,145700,145800,145900,145600,198
20241209,100400,11219932300,145800,146200,146200,145600,511
20241209,100300,11145408200,146000,146400,146400,145600,846
20241209,100200,11021881100,146500,146600,146700,146500,93
20241209,100100,11008246900,146700,146700,146800,146700,115
20241209,100000,10991374500,146700,146800,146800,146700,35
20241209,095900,10986239700,146500,146900,146900,146400,416
20241209,095800,10925206300,146900,147000,147100,146700,269
20241209,095700,10885675900,146900,146700,147000,146600,499
20241209,095600,10812437300,146800,146600,146900,146400,180
20241209,095500,10786045900,146600,146300,146600,146300,155
20241209,095400,10763357600,146400,146200,146500,145700,1215
20241209,095300,10585881900,146200,146800,146900,146200,794
20241209,095200,10469531300,146700,147000,147000,146700,253
20241209,095100,10432387400,147000,146900,147100,146800,173
20241209,095000,10406964300,146900,147400,147400,146800,799
20241209,094900,10289441600,147400,147000,147400,147000,116
20241209,094800,10272374200,146900,146800,147100,146800,375
20241209,094700,10217258600,146900,146700,147000,146600,182
20241209,094600,10190527800,146600,146600,146700,146500,174
20241209,094500,10165015900,146600,146300,146900,146200,123
20241209,094400,10147002400,146300,146100,146300,146100,38
20241209,094300,10141447000,146000,146300,146800,146000,2268
20241209,094200,9809501400,146200,146800,146800,146200,406
20241209,094100,9750011700,146800,146300,147000,146200,1979
20241209,094000,9460034300,146200,145900,146300,145900,546
20241209,093900,9380251800,145600,145600,146000,145600,477
20241209,093800,9310689800,145600,145600,145800,145600,372
20241209,093700,9256491600,145600,145500,145700,145400,300
20241209,093600,9212844300,145500,145900,146000,145400,547
20241209,093500,9133104400,146000,146100,146100,145900,308
20241209,093400,9088145300,146100,145900,146200,145800,778
20241209,093300,8974537100,145900,145700,146000,145700,240
20241209,093200,8939541500,145400,145500,145900,145300,1012
20241209,093100,8792127300,145500,145500,145600,145100,516
20241209,093000,8717061000,145500,145100,145600,145000,679
20241209,092900,8618484800,145100,145500,145700,145000,590
20241209,092800,8532684900,145500,145400,145700,144800,1282
20241209,092700,8346454500,145300,145200,145900,144900,769
20241209,092600,8234588000,145100,145000,145500,144900,981
20241209,092500,8092212200,145000,145500,145500,145000,1421
20241209,092400,7885921600,145500,146100,146200,145500,776
20241209,092300,7772800200,146200,145900,146300,145700,270
20241209,092200,7733363700,145800,145400,146100,145100,992
20241209,092100,7589108200,145400,146300,146400,145200,1600
20241209,092000,7355694100,146300,146700,146700,146300,778
20241209,091900,7241684600,146600,147000,147100,146600,1860
20241209,091800,6968545900,147100,147400,147400,147000,930
20241209,091700,6831653500,147400,147400,147400,147100,750
20241209,091600,6721203400,147300,147300,147600,147100,414
20241209,091500,6660229700,147300,147000,147300,146900,1293
20241209,091400,6470133000,147100,147500,147600,146900,1737
20241209,091300,6214590100,147500,147000,147500,146600,1681
20241209,091200,5967664800,147000,145900,147000,145900,2185
20241209,091100,5647795600,145900,145700,146000,145600,750
20241209,091000,5538450300,145700,146000,146000,145200,750
20241209,090900,5429297300,145600,145400,146000,145000,3495
20241209,090800,4920932000,145400,145400,145500,145300,1041
20241209,090700,4769542200,145300,144900,145500,144600,1483
20241209,090600,4554234600,144900,143500,145000,143500,1832
20241209,090500,4290048300,143500,143400,144000,143100,1461
20241209,090400,4080297500,143300,143900,143900,143000,3121
20241209,090300,3632995800,143800,143300,144500,143200,2162
20241209,090200,3322158100,143200,144200,144800,143200,2660
20241209,090100,2940290400,144100,143100,145700,142900,5218
20241209,090000,2189377200,142900,144900,147700,142600,15155
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185500 32347589600 143600 143600 143600 143600 10561
3 20241209 185400 32347589600 143600 143600 143600 143600 0
4 20241209 185300 32347589600 143600 143600 143600 143600 0
5 20241209 185200 32347589600 143600 143600 143600 143600 0
6 20241209 185100 32347589600 143600 143600 143600 143600 0
7 20241209 185000 32347589600 143600 143600 143600 143600 0
8 20241209 184900 32347589600 143600 143600 143600 143600 0
9 20241209 184800 32347589600 143600 143600 143600 143600 0
10 20241209 184700 32347589600 143600 143600 143600 143600 0
11 20241209 184600 32347589600 143600 143600 143600 143600 0
12 20241209 184500 32347589600 143600 143600 143600 143600 0
13 20241209 184400 32347589600 143600 143600 143600 143600 0
14 20241209 184300 32347589600 143600 143600 143600 143600 0
15 20241209 184200 32347589600 143600 143600 143600 143600 0
16 20241209 184100 32347589600 143600 143600 143600 143600 0
17 20241209 184000 32347589600 143600 143600 143600 143600 0
18 20241209 183900 32347589600 143600 143600 143600 143600 0
19 20241209 183800 32347589600 143600 143600 143600 143600 0
20 20241209 183700 32347589600 143600 143600 143600 143600 0
21 20241209 183600 32347589600 143600 143600 143600 143600 0
22 20241209 183500 32347589600 143600 143600 143600 143600 0
23 20241209 183400 32347589600 143600 143600 143600 143600 0
24 20241209 183300 32347589600 143600 143600 143600 143600 0
25 20241209 183200 32347589600 143600 143600 143600 143600 0
26 20241209 183100 32347589600 143600 143600 143600 143600 0
27 20241209 183000 32347589600 143600 143600 143600 143600 0
28 20241209 182900 32347589600 143600 143600 143600 143600 0
29 20241209 182800 32347589600 143600 143600 143600 143600 0
30 20241209 182700 32347589600 143600 143600 143600 143600 0
31 20241209 182600 32347589600 143600 143600 143600 143600 0
32 20241209 182500 32347589600 143600 143600 143600 143600 10561
33 20241209 182400 32347589600 143600 143600 143600 143600 0
34 20241209 182300 32347589600 143600 143600 143600 143600 0
35 20241209 182200 32347589600 143600 143600 143600 143600 0
36 20241209 182100 32347589600 143600 143600 143600 143600 0
37 20241209 182000 32347589600 143600 143600 143600 143600 0
38 20241209 181900 32347589600 143600 143600 143600 143600 0
39 20241209 181800 32347589600 143600 143600 143600 143600 0
40 20241209 181700 32347589600 143600 143600 143600 143600 0
41 20241209 181600 32347589600 143600 143600 143600 143600 0
42 20241209 181500 32347589600 143600 143600 143600 143600 0
43 20241209 181400 32347589600 143600 143600 143600 143600 0
44 20241209 181300 32347589600 143600 143600 143600 143600 0
45 20241209 181200 32347589600 143600 143600 143600 143600 0
46 20241209 181100 32347589600 143600 143600 143600 143600 0
47 20241209 181000 32347589600 143600 143600 143600 143600 0
48 20241209 180900 32347589600 143600 143600 143600 143600 0
49 20241209 180800 32347589600 143600 143600 143600 143600 0
50 20241209 180700 32347589600 143600 143600 143600 143600 0
51 20241209 180600 32347589600 143600 143600 143600 143600 0
52 20241209 180500 32347589600 143600 143600 143600 143600 0
53 20241209 180400 32347589600 143600 143600 143600 143600 0
54 20241209 180300 32347589600 143600 143600 143600 143600 0
55 20241209 180200 32347589600 143600 143600 143600 143600 0
56 20241209 180100 32347589600 143600 143600 143600 143600 0
57 20241209 180000 32347589600 143600 143600 143600 143600 0
58 20241209 175900 32347589600 143600 143600 143600 143600 0
59 20241209 175800 32347589600 143600 143600 143600 143600 0
60 20241209 175700 32347589600 143600 143600 143600 143600 0
61 20241209 175600 32347589600 143600 143600 143600 143600 0
62 20241209 175500 32347589600 143600 143600 143600 143600 10561
63 20241209 175400 32347589600 143600 143600 143600 143600 0
64 20241209 175300 32347589600 143600 143600 143600 143600 0
65 20241209 175200 32347589600 143600 143600 143600 143600 0
66 20241209 175100 32347589600 143600 143600 143600 143600 0
67 20241209 175000 32347589600 143600 143600 143600 143600 0
68 20241209 174900 32347589600 143600 143600 143600 143600 0
69 20241209 174800 32347589600 143600 143600 143600 143600 0
70 20241209 174700 32347589600 143600 143600 143600 143600 0
71 20241209 174600 32347589600 143600 143600 143600 143600 0
72 20241209 174500 32347589600 143600 143600 143600 143600 0
73 20241209 174400 32347589600 143600 143600 143600 143600 0
74 20241209 174300 32347589600 143600 143600 143600 143600 0
75 20241209 174200 32347589600 143600 143600 143600 143600 0
76 20241209 174100 32347589600 143600 143600 143600 143600 0
77 20241209 174000 32347589600 143600 143600 143600 143600 0
78 20241209 173900 32347589600 143600 143600 143600 143600 0
79 20241209 173800 32347589600 143600 143600 143600 143600 0
80 20241209 173700 32347589600 143600 143600 143600 143600 0
81 20241209 173600 32347589600 143600 143600 143600 143600 0
82 20241209 173500 32347589600 143600 143600 143600 143600 0
83 20241209 173400 32347589600 143600 143600 143600 143600 0
84 20241209 173300 32347589600 143600 143600 143600 143600 0
85 20241209 173200 32347589600 143600 143600 143600 143600 0
86 20241209 173100 32347589600 143600 143600 143600 143600 0
87 20241209 173000 32347589600 143600 143600 143600 143600 0
88 20241209 172900 32347589600 143600 143600 143600 143600 0
89 20241209 172800 32347589600 143600 143600 143600 143600 0
90 20241209 172700 32347589600 143600 143600 143600 143600 0
91 20241209 172600 32347589600 143600 143600 143600 143600 0
92 20241209 172500 32347589600 143600 143600 143600 143600 10561
93 20241209 172400 32347589600 143600 143600 143600 143600 0
94 20241209 172300 32347589600 143600 143600 143600 143600 0
95 20241209 172200 32347589600 143600 143600 143600 143600 0
96 20241209 172100 32347589600 143600 143600 143600 143600 0
97 20241209 172000 32347589600 143600 143600 143600 143600 0
98 20241209 171900 32347589600 143600 143600 143600 143600 0
99 20241209 171800 32347589600 143600 143600 143600 143600 0
100 20241209 171700 32347589600 143600 143600 143600 143600 0
101 20241209 171600 32347589600 143600 143600 143600 143600 0
102 20241209 171500 32347589600 143600 143600 143600 143600 0
103 20241209 171400 32347589600 143600 143600 143600 143600 0
104 20241209 171300 32347589600 143600 143600 143600 143600 0
105 20241209 171200 32347589600 143600 143600 143600 143600 0
106 20241209 171100 32347589600 143600 143600 143600 143600 0
107 20241209 171000 32347589600 143600 143600 143600 143600 0
108 20241209 170900 32347589600 143600 143600 143600 143600 0
109 20241209 170800 32347589600 143600 143600 143600 143600 0
110 20241209 170700 32347589600 143600 143600 143600 143600 0
111 20241209 170600 32347589600 143600 143600 143600 143600 0
112 20241209 170500 32347589600 143600 143600 143600 143600 0
113 20241209 170400 32347589600 143600 143600 143600 143600 0
114 20241209 170300 32347589600 143600 143600 143600 143600 0
115 20241209 170200 32347589600 143600 143600 143600 143600 0
116 20241209 170100 32347589600 143600 143600 143600 143600 0
117 20241209 170000 32347589600 143600 143600 143600 143600 0
118 20241209 165900 32347589600 143600 143600 143600 143600 0
119 20241209 165800 32347589600 143600 143600 143600 143600 0
120 20241209 165700 32347589600 143600 143600 143600 143600 0
121 20241209 165600 32347589600 143600 143600 143600 143600 0
122 20241209 165500 32347589600 143600 143600 143600 143600 10561
123 20241209 165400 32347589600 143600 143600 143600 143600 0
124 20241209 165300 32347589600 143600 143600 143600 143600 0
125 20241209 165200 32347589600 143600 143600 143600 143600 0
126 20241209 165100 32347589600 143600 143600 143600 143600 0
127 20241209 165000 32347589600 143600 143600 143600 143600 0
128 20241209 164900 32347589600 143600 143600 143600 143600 0
129 20241209 164800 32347589600 143600 143600 143600 143600 0
130 20241209 164700 32347589600 143600 143600 143600 143600 0
131 20241209 164600 32347589600 143600 143600 143600 143600 0
132 20241209 164500 32347589600 143600 143600 143600 143600 0
133 20241209 164400 32347589600 143600 143600 143600 143600 0
134 20241209 164300 32347589600 143600 143600 143600 143600 0
135 20241209 164200 32347589600 143600 143600 143600 143600 0
136 20241209 164100 32347589600 143600 143600 143600 143600 0
137 20241209 164000 32347589600 143600 143600 143600 143600 0
138 20241209 163900 32347589600 143600 143600 143600 143600 0
139 20241209 163800 32347589600 143600 143600 143600 143600 0
140 20241209 163700 32347589600 143600 143600 143600 143600 0
141 20241209 163600 32347589600 143600 143600 143600 143600 0
142 20241209 163500 32347589600 143600 143600 143600 143600 0
143 20241209 163400 32347589600 143600 143600 143600 143600 0
144 20241209 163300 32347589600 143600 143600 143600 143600 0
145 20241209 163200 32347589600 143600 143600 143600 143600 0
146 20241209 163100 32347589600 143600 143600 143600 143600 0
147 20241209 163000 32347589600 143600 143600 143600 143600 0
148 20241209 162900 32347589600 143600 143600 143600 143600 0
149 20241209 162800 32347589600 143600 143600 143600 143600 0
150 20241209 162700 32347589600 143600 143600 143600 143600 0
151 20241209 162600 32347589600 143600 143600 143600 143600 0
152 20241209 162500 32347589600 143600 143600 143600 143600 10561
153 20241209 162400 32347589600 143600 143600 143600 143600 0
154 20241209 162300 32347589600 143600 143600 143600 143600 0
155 20241209 162200 32347589600 143600 143600 143600 143600 0
156 20241209 162100 32347589600 143600 143600 143600 143600 0
157 20241209 162000 32347589600 143600 143600 143600 143600 0
158 20241209 161900 32347589600 143600 143600 143600 143600 0
159 20241209 161800 32347589600 143600 143600 143600 143600 0
160 20241209 161700 32347589600 143600 143600 143600 143600 0
161 20241209 161600 32347589600 143600 143600 143600 143600 0
162 20241209 161500 32347589600 143600 143600 143600 143600 0
163 20241209 161400 32347589600 143600 143600 143600 143600 0
164 20241209 161300 32347589600 143600 143600 143600 143600 0
165 20241209 161200 32347589600 143600 143600 143600 143600 0
166 20241209 161100 32347589600 143600 143600 143600 143600 0
167 20241209 161000 32347589600 143600 143600 143600 143600 0
168 20241209 160900 32347589600 143600 143600 143600 143600 0
169 20241209 160800 32347589600 143600 143600 143600 143600 0
170 20241209 160700 32347589600 143600 143600 143600 143600 0
171 20241209 160600 32347589600 143600 143600 143600 143600 0
172 20241209 160500 32347589600 143600 143600 143600 143600 0
173 20241209 160400 32347589600 143600 143600 143600 143600 0
174 20241209 160300 32347589600 143600 143600 143600 143600 0
175 20241209 160200 32347589600 143600 143600 143600 143600 0
176 20241209 160100 32347589600 143600 143600 143600 143600 0
177 20241209 160000 32347589600 143600 143600 143600 143600 0
178 20241209 155900 32347589600 143600 143600 143600 143600 0
179 20241209 155800 32347589600 143600 143600 143600 143600 0
180 20241209 155700 32347589600 143600 143600 143600 143600 0
181 20241209 155600 32347589600 143600 143600 143600 143600 0
182 20241209 155500 32347589600 143600 143600 143600 143600 10561
183 20241209 155400 32347589600 143600 143600 143600 143600 0
184 20241209 155300 32347589600 143600 143600 143600 143600 0
185 20241209 155200 32347589600 143600 143600 143600 143600 0
186 20241209 155100 32347589600 143600 143600 143600 143600 0
187 20241209 155000 32347589600 143600 143600 143600 143600 0
188 20241209 154900 32347589600 143600 143600 143600 143600 0
189 20241209 154800 32347589600 143600 143600 143600 143600 0
190 20241209 154700 32347589600 143600 143600 143600 143600 0
191 20241209 154600 32347589600 143600 143600 143600 143600 0
192 20241209 154500 32347589600 143600 143600 143600 143600 0
193 20241209 154400 32347589600 143600 143600 143600 143600 0
194 20241209 154300 32347589600 143600 143600 143600 143600 0
195 20241209 154200 32347589600 143600 143600 143600 143600 0
196 20241209 154100 32347589600 143600 143600 143600 143600 0
197 20241209 154000 32347589600 143600 143600 143600 143600 0
198 20241209 153900 32347589600 143600 143600 143600 143600 0
199 20241209 153800 32347589600 143600 143600 143600 143600 0
200 20241209 153700 32347589600 143600 143600 143600 143600 0
201 20241209 153600 32347589600 143600 143600 143600 143600 0
202 20241209 153500 32347589600 143600 143600 143600 143600 0
203 20241209 153400 32347589600 143600 143600 143600 143600 0
204 20241209 153300 32347589600 143600 143600 143600 143600 0
205 20241209 153200 32347589600 143600 143600 143600 143600 0
206 20241209 153100 32347589600 143600 143600 143600 143600 0
207 20241209 153000 32347589600 143600 143600 143600 143600 10561
208 20241209 152900 30831030000 143400 143400 143400 143400 0
209 20241209 152800 30831030000 143400 143400 143400 143400 0
210 20241209 152700 30831030000 143400 143400 143400 143400 0
211 20241209 152600 30831030000 143400 143400 143400 143400 0
212 20241209 152500 30831030000 143400 143400 143400 143400 0
213 20241209 152400 30831030000 143400 143400 143400 143400 0
214 20241209 152300 30831030000 143400 143400 143400 143400 0
215 20241209 152200 30831030000 143400 143400 143400 143400 0
216 20241209 152100 30831030000 143400 143400 143400 143400 0
217 20241209 152000 30831030000 143400 143400 143400 143400 0
218 20241209 151900 30831030000 143400 143400 143800 143300 2441
219 20241209 151800 30480681900 143500 143600 143700 143400 644
220 20241209 151700 30388230900 143600 143800 143800 143500 715
221 20241209 151600 30285487300 143800 143800 143800 143700 670
222 20241209 151500 30189197500 143700 143800 143800 143700 444
223 20241209 151400 30125385000 143700 143700 143800 143500 1480
224 20241209 151300 29912781700 143700 143800 143900 143600 786
225 20241209 151200 29799807000 143800 143900 144000 143800 835
226 20241209 151100 29679678300 143900 144000 144100 143900 1341
227 20241209 151000 29486577300 144000 143900 144000 143800 834
228 20241209 150900 29366557500 143900 144000 144000 143800 739
229 20241209 150800 29260185800 144000 143900 144000 143900 336
230 20241209 150700 29211826400 143900 143900 144000 143800 275
231 20241209 150600 29172235600 143900 144000 144200 143800 597
232 20241209 150500 29086247000 144000 144100 144200 144000 1144
233 20241209 150400 28921421300 144100 144000 144200 143900 616
234 20241209 150300 28832706500 144000 143800 144000 143800 615
235 20241209 150200 28744209800 143800 143900 143900 143800 199
236 20241209 150100 28715581800 143900 143600 143900 143600 1056
237 20241209 150000 28563712000 143600 143300 143700 143300 530
238 20241209 145900 28487600700 143400 143700 143800 143300 814
239 20241209 145800 28370675400 143700 143700 143800 143700 422
240 20241209 145700 28310020600 143800 143700 143800 143300 492
241 20241209 145600 28239350700 143700 143600 143900 143400 551
242 20241209 145500 28160185400 143600 143600 143800 143500 500
243 20241209 145400 28088347300 143600 143100 143700 143100 1969
244 20241209 145300 27805999600 143200 143100 143200 143100 286
245 20241209 145200 27765060300 143100 142900 143300 142900 701
246 20241209 145100 27664736300 142900 142700 142900 142600 1297
247 20241209 145000 27479626800 142700 142500 142800 142500 1076
248 20241209 144900 27326080800 142500 142600 142700 142500 1312
249 20241209 144800 27139054700 142700 142700 142800 142600 801
250 20241209 144700 27024764400 142700 142800 142800 142700 586
251 20241209 144600 26941137800 142800 142800 142800 142600 2042
252 20241209 144500 26649811900 142800 142900 142900 142700 940
253 20241209 144400 26515645500 142900 143000 143000 142800 1893
254 20241209 144300 26245210000 142900 143100 143200 142900 2242
255 20241209 144200 25924499800 143100 143100 143200 143100 585
256 20241209 144100 25840769500 143100 143200 143300 143100 503
257 20241209 144000 25768768300 143200 143200 143300 143100 438
258 20241209 143900 25706058200 143200 143200 143400 143200 511
259 20241209 143800 25632842700 143300 143200 143300 143200 168
260 20241209 143700 25608778000 143200 143400 143400 143200 308
261 20241209 143600 25564639100 143400 143300 143400 143200 234
262 20241209 143500 25531098400 143300 143100 143300 143100 210
263 20241209 143400 25501028400 143100 143100 143300 143000 1360
264 20241209 143300 25306388300 143100 143200 143200 143000 2561
265 20241209 143200 24940038700 143200 143200 143300 143100 1452
266 20241209 143100 24732164000 143200 143300 143400 143200 400
267 20241209 143000 24674842400 143300 143400 143500 143300 342
268 20241209 142900 24625801000 143500 143500 143700 143400 277
269 20241209 142800 24586053500 143500 143300 143700 143300 618
270 20241209 142700 24497464300 143400 143600 143700 143300 1014
271 20241209 142600 24352011200 143700 143700 143800 143600 159
272 20241209 142500 24329169600 143800 143700 143900 143600 962
273 20241209 142400 24190948100 143700 143900 143900 143700 267
274 20241209 142300 24152551600 143900 144000 144100 143800 711
275 20241209 142200 24050226500 144100 144200 144300 144000 771
276 20241209 142100 23939114500 144200 144100 144300 144100 173
277 20241209 142000 23914176500 144100 144400 144400 144100 311
278 20241209 141900 23869314300 144300 144400 144400 144200 325
279 20241209 141800 23822416700 144400 144400 144400 144300 136
280 20241209 141700 23802788200 144400 144300 144400 144200 457
281 20241209 141600 23736837400 144300 144500 144500 144200 148
282 20241209 141500 23715483800 144300 144400 144500 144200 221
283 20241209 141400 23683575500 144400 144400 144500 144300 347
284 20241209 141300 23633476900 144500 144500 144500 144400 84
285 20241209 141200 23621344600 144400 144400 144500 144400 184
286 20241209 141100 23594770600 144500 144300 144500 144300 149
287 20241209 141000 23573252100 144300 144300 144500 144200 109
288 20241209 140900 23557529800 144200 144300 144300 144200 88
289 20241209 140800 23544835200 144200 144200 144300 144200 196
290 20241209 140700 23516565700 144300 144400 144500 144200 191
291 20241209 140600 23488992600 144400 144500 144500 144400 368
292 20241209 140500 23435834900 144400 144500 144500 144400 99
293 20241209 140400 23421531900 144500 144500 144500 144400 94
294 20241209 140300 23407955400 144400 144500 144500 144400 109
295 20241209 140200 23392210500 144500 144500 144500 144400 86
296 20241209 140100 23379786700 144500 144600 144700 144400 90
297 20241209 140000 23366774100 144700 144900 144900 144600 354
298 20241209 135900 23315504300 144800 144900 144900 144800 172
299 20241209 135800 23290597100 144800 144900 144900 144800 64
300 20241209 135700 23281325400 144800 144500 144900 144500 275
301 20241209 135600 23241580200 144500 144900 144900 144500 137
302 20241209 135500 23221747500 144500 145000 145000 144500 527
303 20241209 135400 23145386300 145000 144500 145000 144400 1041
304 20241209 135300 22994758000 144400 144400 144500 144300 288
305 20241209 135200 22953167900 144400 144100 144400 144100 83
306 20241209 135100 22941197700 144100 144200 144200 144000 440
307 20241209 135000 22877821100 144200 144100 144200 144100 234
308 20241209 134900 22844099300 144200 144200 144200 144100 45
309 20241209 134800 22837610800 144100 144100 144200 144000 394
310 20241209 134700 22780832500 144100 144300 144300 144100 530
311 20241209 134600 22704429500 144300 144400 144600 144200 284
312 20241209 134500 22663438300 144400 144500 144600 144300 403
313 20241209 134400 22605216600 144500 144500 144600 144500 109
314 20241209 134300 22589461400 144500 144500 144600 144500 170
315 20241209 134200 22564894300 144600 144500 144600 144500 51
316 20241209 134100 22557523500 144500 144500 144600 144500 103
317 20241209 134000 22542633000 144600 144500 144600 144500 71
318 20241209 133900 22532372200 144600 144400 144600 144400 44
319 20241209 133800 22526013000 144400 144500 144600 144300 437
320 20241209 133700 22462898100 144500 144500 144600 144500 164
321 20241209 133600 22439197200 144600 144500 144600 144500 71
322 20241209 133500 22428937300 144500 144600 144700 144500 112
323 20241209 133400 22412744900 144600 144600 144600 144500 75
324 20241209 133300 22401902000 144600 144300 144700 144300 299
325 20241209 133200 22358700300 144300 144400 144400 144300 39
326 20241209 133100 22353070300 144300 144400 144600 144300 278
327 20241209 133000 22312923500 144400 144300 144400 144300 48
328 20241209 132900 22305995800 144200 144500 144600 144200 251
329 20241209 132800 22269750800 144500 144500 144700 144300 300
330 20241209 132700 22226402800 144400 144300 144500 144300 120
331 20241209 132600 22209081000 144200 144300 144300 144200 271
332 20241209 132500 22169982100 144300 144600 144600 144300 218
333 20241209 132400 22138490400 144600 144600 144700 144500 226
334 20241209 132300 22105817800 144600 144700 144700 144500 138
335 20241209 132200 22085864200 144700 144600 144800 144500 214
336 20241209 132100 22054931400 144600 144800 144800 144600 292
337 20241209 132000 22012668500 144900 144900 144900 144800 88
338 20241209 131900 21999925000 144800 145000 145000 144700 248
339 20241209 131800 21963995700 144600 144600 144900 144500 163
340 20241209 131700 21940406000 144500 145000 145000 144500 265
341 20241209 131600 21902045100 145000 144900 145000 144800 152
342 20241209 131500 21880026400 144900 144600 145200 144500 1386
343 20241209 131400 21679280900 144500 144600 144700 144500 77
344 20241209 131300 21668150200 144600 144700 144700 144600 228
345 20241209 131200 21635178500 144600 144600 144700 144600 57
346 20241209 131100 21626934200 144500 144600 144600 144400 355
347 20241209 131000 21575614600 144600 144600 144600 143700 353
348 20241209 130900 21524726200 144500 144300 144600 144300 648
349 20241209 130800 21431164700 144200 144100 144300 143700 493
350 20241209 130700 21360110300 143800 144000 144200 143800 298
351 20241209 130600 21317173900 144100 143700 144300 143500 616
352 20241209 130500 21228540600 143600 143800 143800 143500 370
353 20241209 130400 21175386500 143800 143800 143900 143800 354
354 20241209 130300 21124477300 143900 144100 144100 143900 220
355 20241209 130200 21092799000 144100 144100 144200 143800 310
356 20241209 130100 21048154600 144100 144200 144200 144100 121
357 20241209 130000 21030710700 144200 144600 144600 144100 60
358 20241209 125900 21022061000 144500 144400 144700 144100 565
359 20241209 125800 20940471400 144400 144200 144700 143900 1621
360 20241209 125700 20706502300 144200 143900 144200 143900 220
361 20241209 125600 20674810700 144200 143800 144200 143800 276
362 20241209 125500 20635038400 143800 144200 144200 143800 509
363 20241209 125400 20561785300 144200 143900 144200 143900 280
364 20241209 125300 20521489000 143900 144000 144200 143900 335
365 20241209 125200 20473235100 144000 144000 144000 143900 157
366 20241209 125100 20450630200 143900 144100 144100 143900 201
367 20241209 125000 20421683500 144100 144100 144200 144100 127
368 20241209 124900 20403380100 144100 144100 144300 144100 267
369 20241209 124800 20364891600 144100 144100 144300 144000 115
370 20241209 124700 20348314900 144100 144200 144300 144000 303
371 20241209 124600 20304653500 144200 144200 144300 144200 271
372 20241209 124500 20265574200 144300 144300 144300 144200 101
373 20241209 124400 20251005400 144300 144300 144300 144200 31
374 20241209 124300 20246534100 144200 144500 144500 144200 161
375 20241209 124200 20223306900 144400 144700 144700 144400 270
376 20241209 124100 20184281700 144700 144600 144700 144500 330
377 20241209 124000 20136586000 144600 144400 144600 144400 267
378 20241209 123900 20098000500 144400 144200 144400 144200 270
379 20241209 123800 20059039500 144200 144100 144200 144100 34
380 20241209 123700 20054138000 144100 144100 144300 144100 103
381 20241209 123600 20039287200 144100 144100 144300 144000 359
382 20241209 123500 19987549100 144000 144000 144100 143900 457
383 20241209 123400 19921744400 143900 143900 144000 143900 215
384 20241209 123300 19890804600 143900 144000 144000 143900 72
385 20241209 123200 19880442300 143900 144000 144000 143900 82
386 20241209 123100 19868640800 144000 143900 144100 143900 80
387 20241209 123000 19857121300 144000 144100 144100 143800 153
388 20241209 122900 19835088800 144100 144000 144100 144000 110
389 20241209 122800 19819248000 144000 144100 144100 144000 78
390 20241209 122700 19808013000 144100 144100 144100 143800 149
391 20241209 122600 19786562100 144100 144100 144100 144000 72
392 20241209 122500 19776188500 144200 144300 144300 143900 373
393 20241209 122400 19722409800 144200 144200 144300 144200 106
394 20241209 122300 19707119700 144300 144300 144300 144200 190
395 20241209 122200 19679718600 144300 144300 144300 144200 52
396 20241209 122100 19672218200 144300 144300 144300 144200 103
397 20241209 122000 19657363000 144300 144200 144300 144100 149
398 20241209 121900 19635876000 144200 144000 144200 144000 132
399 20241209 121800 19616847600 144000 144200 144200 144000 759
400 20241209 121700 19507493900 144300 144300 144300 144200 127
401 20241209 121600 19489172700 144300 144100 144300 144100 153
402 20241209 121500 19467120000 144100 144700 144700 144100 353
403 20241209 121400 19416172100 144500 144600 144700 144500 245
404 20241209 121300 19380746200 144600 144600 144600 144500 134
405 20241209 121200 19361377100 144500 144700 144700 144500 237
406 20241209 121100 19327102400 144600 144400 144700 144300 117
407 20241209 121000 19310199200 144400 144300 144400 144200 212
408 20241209 120900 19279604700 144300 144300 144300 144200 43
409 20241209 120800 19273401800 144200 144200 144300 144100 153
410 20241209 120700 19251349800 144200 143900 144200 143900 387
411 20241209 120600 19195621900 144000 143900 144000 143900 480
412 20241209 120500 19126505000 143900 143900 144000 143800 44
413 20241209 120400 19120172200 143900 143500 143900 143500 177
414 20241209 120300 19094742400 143400 143300 143400 143300 299
415 20241209 120200 19051880900 143300 143200 143300 143200 81
416 20241209 120100 19040279300 143300 143400 143400 143300 207
417 20241209 120000 19010615300 143400 143300 143400 143200 204
418 20241209 115900 18981380600 143300 143100 143300 143000 788
419 20241209 115800 18868588800 143100 143200 143200 143000 600
420 20241209 115700 18782727900 143200 143200 143200 143100 95
421 20241209 115600 18769127200 143200 143200 143200 143100 419
422 20241209 115500 18709160600 143200 143300 143300 143100 306
423 20241209 115400 18665341900 143300 143200 143300 143100 198
424 20241209 115300 18636985300 143200 143200 143300 143100 547
425 20241209 115200 18558655400 143200 143400 143400 143200 167
426 20241209 115100 18534733400 143400 143200 143400 143200 59
427 20241209 115000 18526276000 143200 143400 143400 143200 176
428 20241209 114900 18501050700 143300 143400 143400 143300 414
429 20241209 114800 18441707800 143500 143500 143500 143400 41
430 20241209 114700 18435825900 143400 143600 143600 143400 385
431 20241209 114600 18380579300 143600 143900 144000 143600 143
432 20241209 114500 18360007400 144000 143800 144000 143500 845
433 20241209 114400 18238632000 143900 143400 143900 143400 700
434 20241209 114300 18138107100 143500 143500 143600 143400 399
435 20241209 114200 18080862600 143500 143700 143700 143500 126
436 20241209 114100 18062780500 143500 143700 143700 143500 136
437 20241209 114000 18043247600 143600 143800 143900 143600 183
438 20241209 113900 18016948500 143700 143600 143800 143600 265
439 20241209 113800 17978870900 143600 143800 143800 143600 273
440 20241209 113700 17939643200 143900 144000 144000 143800 502
441 20241209 113600 17867417800 144000 144000 144000 143900 162
442 20241209 113500 17844094600 143900 143900 144000 143800 201
443 20241209 113400 17815175600 143900 143700 143900 143700 56
444 20241209 113300 17807123900 143700 143800 143900 143700 84
445 20241209 113200 17795048100 143800 143800 143900 143700 202
446 20241209 113100 17766002500 143800 143500 143800 143500 131
447 20241209 113000 17747186300 143600 143600 143700 143500 175
448 20241209 112900 17722052400 143600 143700 143700 143600 224
449 20241209 112800 17689881200 143700 143300 143700 143100 1925
450 20241209 112700 17414060100 143300 143500 143500 143100 1487
451 20241209 112600 17201035700 143400 143400 143500 143400 481
452 20241209 112500 17132051100 143400 143600 143600 143400 761
453 20241209 112400 17022857100 143600 143700 143700 143600 567
454 20241209 112300 16941432900 143600 143800 143800 143600 570
455 20241209 112200 16859520400 143700 143800 143800 143700 87
456 20241209 112100 16847011800 143800 143900 143900 143700 160
457 20241209 112000 16824007000 143700 143900 144000 143700 479
458 20241209 111900 16755138600 143800 144000 144000 143800 153
459 20241209 111800 16733122600 143900 144000 144000 143900 96
460 20241209 111700 16719302300 143900 143800 143900 143700 220
461 20241209 111600 16687661300 143800 143700 144000 143700 346
462 20241209 111500 16637877300 143700 143600 143800 143400 578
463 20241209 111400 16554910700 143500 143600 143700 143400 617
464 20241209 111300 16466341500 143600 143900 143900 143500 981
465 20241209 111200 16325455300 143900 143900 144000 143800 1118
466 20241209 111100 16164514300 144000 144000 144000 143900 112
467 20241209 111000 16148393300 144000 144100 144100 143900 833
468 20241209 110900 16028441700 144000 144100 144100 144000 257
469 20241209 110800 15991420000 144100 144100 144200 144000 921
470 20241209 110700 15858715300 144200 144300 144300 144200 508
471 20241209 110600 15785459000 144200 144400 144400 144200 352
472 20241209 110500 15734664700 144300 144500 144600 144300 405
473 20241209 110400 15676179000 144600 144500 144600 144500 122
474 20241209 110300 15658547700 144500 144500 144600 144400 63
475 20241209 110200 15649446300 144500 144700 144800 144300 213
476 20241209 110100 15618677800 144800 144600 144800 144500 423
477 20241209 110000 15557494800 144600 144500 144700 144300 480
478 20241209 105900 15488178700 144500 144600 144600 144400 324
479 20241209 105800 15441357300 144500 144300 144600 144300 560
480 20241209 105700 15360499000 144300 144400 144400 144300 376
481 20241209 105600 15306213100 144400 144700 144700 144400 586
482 20241209 105500 15221558500 144700 144700 144700 144300 1387
483 20241209 105400 15021079200 144700 144800 144800 144600 1200
484 20241209 105300 14847379500 144800 144800 144900 144800 179
485 20241209 105200 14821454000 144900 145000 145000 144800 726
486 20241209 105100 14716289300 144900 145000 145100 144900 172
487 20241209 105000 14691355500 145000 145000 145200 144800 434
488 20241209 104900 14628411000 145000 145200 145200 144900 336
489 20241209 104800 14579712100 145000 145000 145200 144900 61
490 20241209 104700 14570867100 145000 145200 145600 145000 358
491 20241209 104600 14518890700 145400 144800 145400 144800 735
492 20241209 104500 14412309800 144900 145000 145000 144800 864
493 20241209 104400 14287113000 145000 145100 145100 145000 164
494 20241209 104300 14263328400 145000 145100 145200 145000 1214
495 20241209 104200 14087227000 145100 145200 145200 145000 701
496 20241209 104100 13985516600 145300 145200 145300 145200 120
497 20241209 104000 13968087900 145300 145200 145300 145200 59
498 20241209 103900 13959518600 145100 145200 145500 145100 997
499 20241209 103800 13814653900 145200 145100 145200 144900 546
500 20241209 103700 13735482500 145100 145200 145400 145100 119
501 20241209 103600 13718201800 145300 145100 145400 145100 142
502 20241209 103500 13697578100 145100 145000 145100 145000 261
503 20241209 103400 13659726700 145000 145100 145200 145000 200
504 20241209 103300 13630719600 145200 145400 145400 145100 635
505 20241209 103200 13538450500 145400 145000 145600 145000 224
506 20241209 103100 13505881400 145300 145000 145400 144800 1929
507 20241209 103000 13226024400 145000 144900 145100 144900 1081
508 20241209 102900 13069251300 144900 145100 145100 144900 428
509 20241209 102800 13007190600 145100 145300 145300 144900 1729
510 20241209 102700 12756405100 145300 145300 145400 145100 1366
511 20241209 102600 12558031600 145300 145600 145600 145300 284
512 20241209 102500 12516720800 145500 145500 145600 145500 76
513 20241209 102400 12505661300 145500 145700 145700 145400 546
514 20241209 102300 12426217700 145700 145700 145800 145700 108
515 20241209 102200 12410481100 145700 145400 145900 145400 992
516 20241209 102100 12265985600 145400 145500 145600 145400 598
517 20241209 102000 12178981600 145500 145600 145700 145500 436
518 20241209 101900 12115500300 145600 145700 145700 145600 211
519 20241209 101800 12084774800 145700 145700 145800 145600 430
520 20241209 101700 12022141200 145700 145900 145900 145700 221
521 20241209 101600 11989926300 145900 145700 146000 145600 320
522 20241209 101500 11943264000 145700 145900 146000 145600 912
523 20241209 101400 11810356700 145800 145900 145900 145800 255
524 20241209 101300 11773155100 145900 146000 146100 145800 279
525 20241209 101200 11732441700 145900 146100 146100 145800 616
526 20241209 101100 11642558800 146000 146000 146100 145900 290
527 20241209 101000 11600216900 146000 146200 146200 146000 623
528 20241209 100900 11509229300 146100 146100 146200 146100 181
529 20241209 100800 11482777600 146100 146000 146200 145900 677
530 20241209 100700 11383931400 145900 145900 146000 145900 705
531 20241209 100600 11281013500 146000 145700 146000 145700 221
532 20241209 100500 11248797000 145700 145800 145900 145600 198
533 20241209 100400 11219932300 145800 146200 146200 145600 511
534 20241209 100300 11145408200 146000 146400 146400 145600 846
535 20241209 100200 11021881100 146500 146600 146700 146500 93
536 20241209 100100 11008246900 146700 146700 146800 146700 115
537 20241209 100000 10991374500 146700 146800 146800 146700 35
538 20241209 095900 10986239700 146500 146900 146900 146400 416
539 20241209 095800 10925206300 146900 147000 147100 146700 269
540 20241209 095700 10885675900 146900 146700 147000 146600 499
541 20241209 095600 10812437300 146800 146600 146900 146400 180
542 20241209 095500 10786045900 146600 146300 146600 146300 155
543 20241209 095400 10763357600 146400 146200 146500 145700 1215
544 20241209 095300 10585881900 146200 146800 146900 146200 794
545 20241209 095200 10469531300 146700 147000 147000 146700 253
546 20241209 095100 10432387400 147000 146900 147100 146800 173
547 20241209 095000 10406964300 146900 147400 147400 146800 799
548 20241209 094900 10289441600 147400 147000 147400 147000 116
549 20241209 094800 10272374200 146900 146800 147100 146800 375
550 20241209 094700 10217258600 146900 146700 147000 146600 182
551 20241209 094600 10190527800 146600 146600 146700 146500 174
552 20241209 094500 10165015900 146600 146300 146900 146200 123
553 20241209 094400 10147002400 146300 146100 146300 146100 38
554 20241209 094300 10141447000 146000 146300 146800 146000 2268
555 20241209 094200 9809501400 146200 146800 146800 146200 406
556 20241209 094100 9750011700 146800 146300 147000 146200 1979
557 20241209 094000 9460034300 146200 145900 146300 145900 546
558 20241209 093900 9380251800 145600 145600 146000 145600 477
559 20241209 093800 9310689800 145600 145600 145800 145600 372
560 20241209 093700 9256491600 145600 145500 145700 145400 300
561 20241209 093600 9212844300 145500 145900 146000 145400 547
562 20241209 093500 9133104400 146000 146100 146100 145900 308
563 20241209 093400 9088145300 146100 145900 146200 145800 778
564 20241209 093300 8974537100 145900 145700 146000 145700 240
565 20241209 093200 8939541500 145400 145500 145900 145300 1012
566 20241209 093100 8792127300 145500 145500 145600 145100 516
567 20241209 093000 8717061000 145500 145100 145600 145000 679
568 20241209 092900 8618484800 145100 145500 145700 145000 590
569 20241209 092800 8532684900 145500 145400 145700 144800 1282
570 20241209 092700 8346454500 145300 145200 145900 144900 769
571 20241209 092600 8234588000 145100 145000 145500 144900 981
572 20241209 092500 8092212200 145000 145500 145500 145000 1421
573 20241209 092400 7885921600 145500 146100 146200 145500 776
574 20241209 092300 7772800200 146200 145900 146300 145700 270
575 20241209 092200 7733363700 145800 145400 146100 145100 992
576 20241209 092100 7589108200 145400 146300 146400 145200 1600
577 20241209 092000 7355694100 146300 146700 146700 146300 778
578 20241209 091900 7241684600 146600 147000 147100 146600 1860
579 20241209 091800 6968545900 147100 147400 147400 147000 930
580 20241209 091700 6831653500 147400 147400 147400 147100 750
581 20241209 091600 6721203400 147300 147300 147600 147100 414
582 20241209 091500 6660229700 147300 147000 147300 146900 1293
583 20241209 091400 6470133000 147100 147500 147600 146900 1737
584 20241209 091300 6214590100 147500 147000 147500 146600 1681
585 20241209 091200 5967664800 147000 145900 147000 145900 2185
586 20241209 091100 5647795600 145900 145700 146000 145600 750
587 20241209 091000 5538450300 145700 146000 146000 145200 750
588 20241209 090900 5429297300 145600 145400 146000 145000 3495
589 20241209 090800 4920932000 145400 145400 145500 145300 1041
590 20241209 090700 4769542200 145300 144900 145500 144600 1483
591 20241209 090600 4554234600 144900 143500 145000 143500 1832
592 20241209 090500 4290048300 143500 143400 144000 143100 1461
593 20241209 090400 4080297500 143300 143900 143900 143000 3121
594 20241209 090300 3632995800 143800 143300 144500 143200 2162
595 20241209 090200 3322158100 143200 144200 144800 143200 2660
596 20241209 090100 2940290400 144100 143100 145700 142900 5218
597 20241209 090000 2189377200 142900 144900 147700 142600 15155