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
010620/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185500,29957509000,115200,115200,115200,115200,7473
20241209,185400,29957509000,115200,115200,115200,115200,0
20241209,185300,29957509000,115200,115200,115200,115200,0
20241209,185200,29957509000,115200,115200,115200,115200,0
20241209,185100,29957509000,115200,115200,115200,115200,0
20241209,185000,29957509000,115200,115200,115200,115200,0
20241209,184900,29957509000,115200,115200,115200,115200,0
20241209,184800,29957509000,115200,115200,115200,115200,0
20241209,184700,29957509000,115200,115200,115200,115200,0
20241209,184600,29957509000,115200,115200,115200,115200,0
20241209,184500,29957509000,115200,115200,115200,115200,0
20241209,184400,29957509000,115200,115200,115200,115200,0
20241209,184300,29957509000,115200,115200,115200,115200,0
20241209,184200,29957509000,115200,115200,115200,115200,0
20241209,184100,29957509000,115200,115200,115200,115200,0
20241209,184000,29957509000,115200,115200,115200,115200,0
20241209,183900,29957509000,115200,115200,115200,115200,0
20241209,183800,29957509000,115200,115200,115200,115200,0
20241209,183700,29957509000,115200,115200,115200,115200,0
20241209,183600,29957509000,115200,115200,115200,115200,0
20241209,183500,29957509000,115200,115200,115200,115200,0
20241209,183400,29957509000,115200,115200,115200,115200,0
20241209,183300,29957509000,115200,115200,115200,115200,0
20241209,183200,29957509000,115200,115200,115200,115200,0
20241209,183100,29957509000,115200,115200,115200,115200,0
20241209,183000,29957509000,115200,115200,115200,115200,0
20241209,182900,29957509000,115200,115200,115200,115200,0
20241209,182800,29957509000,115200,115200,115200,115200,0
20241209,182700,29957509000,115200,115200,115200,115200,0
20241209,182600,29957509000,115200,115200,115200,115200,0
20241209,182500,29957509000,115200,115200,115200,115200,7473
20241209,182400,29957509000,115200,115200,115200,115200,0
20241209,182300,29957509000,115200,115200,115200,115200,0
20241209,182200,29957509000,115200,115200,115200,115200,0
20241209,182100,29957509000,115200,115200,115200,115200,0
20241209,182000,29957509000,115200,115200,115200,115200,0
20241209,181900,29957509000,115200,115200,115200,115200,0
20241209,181800,29957509000,115200,115200,115200,115200,0
20241209,181700,29957509000,115200,115200,115200,115200,0
20241209,181600,29957509000,115200,115200,115200,115200,0
20241209,181500,29957509000,115200,115200,115200,115200,0
20241209,181400,29957509000,115200,115200,115200,115200,0
20241209,181300,29957509000,115200,115200,115200,115200,0
20241209,181200,29957509000,115200,115200,115200,115200,0
20241209,181100,29957509000,115200,115200,115200,115200,0
20241209,181000,29957509000,115200,115200,115200,115200,0
20241209,180900,29957509000,115200,115200,115200,115200,0
20241209,180800,29957509000,115200,115200,115200,115200,0
20241209,180700,29957509000,115200,115200,115200,115200,0
20241209,180600,29957509000,115200,115200,115200,115200,0
20241209,180500,29957509000,115200,115200,115200,115200,0
20241209,180400,29957509000,115200,115200,115200,115200,0
20241209,180300,29957509000,115200,115200,115200,115200,0
20241209,180200,29957509000,115200,115200,115200,115200,0
20241209,180100,29957509000,115200,115200,115200,115200,0
20241209,180000,29957509000,115200,115200,115200,115200,0
20241209,175900,29957509000,115200,115200,115200,115200,0
20241209,175800,29957509000,115200,115200,115200,115200,0
20241209,175700,29957509000,115200,115200,115200,115200,0
20241209,175600,29957509000,115200,115200,115200,115200,0
20241209,175500,29957509000,115200,115200,115200,115200,7473
20241209,175400,29957509000,115200,115200,115200,115200,0
20241209,175300,29957509000,115200,115200,115200,115200,0
20241209,175200,29957509000,115200,115200,115200,115200,0
20241209,175100,29957509000,115200,115200,115200,115200,0
20241209,175000,29957509000,115200,115200,115200,115200,0
20241209,174900,29957509000,115200,115200,115200,115200,0
20241209,174800,29957509000,115200,115200,115200,115200,0
20241209,174700,29957509000,115200,115200,115200,115200,0
20241209,174600,29957509000,115200,115200,115200,115200,0
20241209,174500,29957509000,115200,115200,115200,115200,0
20241209,174400,29957509000,115200,115200,115200,115200,0
20241209,174300,29957509000,115200,115200,115200,115200,0
20241209,174200,29957509000,115200,115200,115200,115200,0
20241209,174100,29957509000,115200,115200,115200,115200,0
20241209,174000,29957509000,115200,115200,115200,115200,0
20241209,173900,29957509000,115200,115200,115200,115200,0
20241209,173800,29957509000,115200,115200,115200,115200,0
20241209,173700,29957509000,115200,115200,115200,115200,0
20241209,173600,29957509000,115200,115200,115200,115200,0
20241209,173500,29957509000,115200,115200,115200,115200,0
20241209,173400,29957509000,115200,115200,115200,115200,0
20241209,173300,29957509000,115200,115200,115200,115200,0
20241209,173200,29957509000,115200,115200,115200,115200,0
20241209,173100,29957509000,115200,115200,115200,115200,0
20241209,173000,29957509000,115200,115200,115200,115200,0
20241209,172900,29957509000,115200,115200,115200,115200,0
20241209,172800,29957509000,115200,115200,115200,115200,0
20241209,172700,29957509000,115200,115200,115200,115200,0
20241209,172600,29957509000,115200,115200,115200,115200,0
20241209,172500,29957509000,115200,115200,115200,115200,7473
20241209,172400,29957509000,115200,115200,115200,115200,0
20241209,172300,29957509000,115200,115200,115200,115200,0
20241209,172200,29957509000,115200,115200,115200,115200,0
20241209,172100,29957509000,115200,115200,115200,115200,0
20241209,172000,29957509000,115200,115200,115200,115200,0
20241209,171900,29957509000,115200,115200,115200,115200,0
20241209,171800,29957509000,115200,115200,115200,115200,0
20241209,171700,29957509000,115200,115200,115200,115200,0
20241209,171600,29957509000,115200,115200,115200,115200,0
20241209,171500,29957509000,115200,115200,115200,115200,0
20241209,171400,29957509000,115200,115200,115200,115200,0
20241209,171300,29957509000,115200,115200,115200,115200,0
20241209,171200,29957509000,115200,115200,115200,115200,0
20241209,171100,29957509000,115200,115200,115200,115200,0
20241209,171000,29957509000,115200,115200,115200,115200,0
20241209,170900,29957509000,115200,115200,115200,115200,0
20241209,170800,29957509000,115200,115200,115200,115200,0
20241209,170700,29957509000,115200,115200,115200,115200,0
20241209,170600,29957509000,115200,115200,115200,115200,0
20241209,170500,29957509000,115200,115200,115200,115200,0
20241209,170400,29957509000,115200,115200,115200,115200,0
20241209,170300,29957509000,115200,115200,115200,115200,0
20241209,170200,29957509000,115200,115200,115200,115200,0
20241209,170100,29957509000,115200,115200,115200,115200,0
20241209,170000,29957509000,115200,115200,115200,115200,0
20241209,165900,29957509000,115200,115200,115200,115200,0
20241209,165800,29957509000,115200,115200,115200,115200,0
20241209,165700,29957509000,115200,115200,115200,115200,0
20241209,165600,29957509000,115200,115200,115200,115200,0
20241209,165500,29957509000,115200,115200,115200,115200,7473
20241209,165400,29957509000,115200,115200,115200,115200,0
20241209,165300,29957509000,115200,115200,115200,115200,0
20241209,165200,29957509000,115200,115200,115200,115200,0
20241209,165100,29957509000,115200,115200,115200,115200,0
20241209,165000,29957509000,115200,115200,115200,115200,0
20241209,164900,29957509000,115200,115200,115200,115200,0
20241209,164800,29957509000,115200,115200,115200,115200,0
20241209,164700,29957509000,115200,115200,115200,115200,0
20241209,164600,29957509000,115200,115200,115200,115200,0
20241209,164500,29957509000,115200,115200,115200,115200,0
20241209,164400,29957509000,115200,115200,115200,115200,0
20241209,164300,29957509000,115200,115200,115200,115200,0
20241209,164200,29957509000,115200,115200,115200,115200,0
20241209,164100,29957509000,115200,115200,115200,115200,0
20241209,164000,29957509000,115200,115200,115200,115200,0
20241209,163900,29957509000,115200,115200,115200,115200,0
20241209,163800,29957509000,115200,115200,115200,115200,0
20241209,163700,29957509000,115200,115200,115200,115200,0
20241209,163600,29957509000,115200,115200,115200,115200,0
20241209,163500,29957509000,115200,115200,115200,115200,0
20241209,163400,29957509000,115200,115200,115200,115200,0
20241209,163300,29957509000,115200,115200,115200,115200,0
20241209,163200,29957509000,115200,115200,115200,115200,0
20241209,163100,29957509000,115200,115200,115200,115200,0
20241209,163000,29957509000,115200,115200,115200,115200,0
20241209,162900,29957509000,115200,115200,115200,115200,0
20241209,162800,29957509000,115200,115200,115200,115200,0
20241209,162700,29957509000,115200,115200,115200,115200,0
20241209,162600,29957509000,115200,115200,115200,115200,0
20241209,162500,29957509000,115200,115200,115200,115200,7473
20241209,162400,29957509000,115200,115200,115200,115200,0
20241209,162300,29957509000,115200,115200,115200,115200,0
20241209,162200,29957509000,115200,115200,115200,115200,0
20241209,162100,29957509000,115200,115200,115200,115200,0
20241209,162000,29957509000,115200,115200,115200,115200,0
20241209,161900,29957509000,115200,115200,115200,115200,0
20241209,161800,29957509000,115200,115200,115200,115200,0
20241209,161700,29957509000,115200,115200,115200,115200,0
20241209,161600,29957509000,115200,115200,115200,115200,0
20241209,161500,29957509000,115200,115200,115200,115200,0
20241209,161400,29957509000,115200,115200,115200,115200,0
20241209,161300,29957509000,115200,115200,115200,115200,0
20241209,161200,29957509000,115200,115200,115200,115200,0
20241209,161100,29957509000,115200,115200,115200,115200,0
20241209,161000,29957509000,115200,115200,115200,115200,0
20241209,160900,29957509000,115200,115200,115200,115200,0
20241209,160800,29957509000,115200,115200,115200,115200,0
20241209,160700,29957509000,115200,115200,115200,115200,0
20241209,160600,29957509000,115200,115200,115200,115200,0
20241209,160500,29957509000,115200,115200,115200,115200,0
20241209,160400,29957509000,115200,115200,115200,115200,0
20241209,160300,29957509000,115200,115200,115200,115200,0
20241209,160200,29957509000,115200,115200,115200,115200,0
20241209,160100,29957509000,115200,115200,115200,115200,0
20241209,160000,29957509000,115200,115200,115200,115200,0
20241209,155900,29957509000,115200,115200,115200,115200,0
20241209,155800,29957509000,115200,115200,115200,115200,0
20241209,155700,29957509000,115200,115200,115200,115200,0
20241209,155600,29957509000,115200,115200,115200,115200,0
20241209,155500,29957509000,115200,115200,115200,115200,7473
20241209,155400,29957509000,115200,115200,115200,115200,0
20241209,155300,29957509000,115200,115200,115200,115200,0
20241209,155200,29957509000,115200,115200,115200,115200,0
20241209,155100,29957509000,115200,115200,115200,115200,0
20241209,155000,29957509000,115200,115200,115200,115200,0
20241209,154900,29957509000,115200,115200,115200,115200,0
20241209,154800,29957509000,115200,115200,115200,115200,0
20241209,154700,29957509000,115200,115200,115200,115200,0
20241209,154600,29957509000,115200,115200,115200,115200,0
20241209,154500,29957509000,115200,115200,115200,115200,0
20241209,154400,29957509000,115200,115200,115200,115200,0
20241209,154300,29957509000,115200,115200,115200,115200,0
20241209,154200,29957509000,115200,115200,115200,115200,0
20241209,154100,29957509000,115200,115200,115200,115200,0
20241209,154000,29957509000,115200,115200,115200,115200,0
20241209,153900,29957509000,115200,115200,115200,115200,0
20241209,153800,29957509000,115200,115200,115200,115200,0
20241209,153700,29957509000,115200,115200,115200,115200,0
20241209,153600,29957509000,115200,115200,115200,115200,0
20241209,153500,29957509000,115200,115200,115200,115200,0
20241209,153400,29957509000,115200,115200,115200,115200,0
20241209,153300,29957509000,115200,115200,115200,115200,0
20241209,153200,29957509000,115200,115200,115200,115200,0
20241209,153100,29957509000,115200,115200,115200,115200,0
20241209,153000,29957509000,115200,115200,115200,115200,7473
20241209,152900,29096619400,115200,115200,115200,115200,0
20241209,152800,29096619400,115200,115200,115200,115200,0
20241209,152700,29096619400,115200,115200,115200,115200,0
20241209,152600,29096619400,115200,115200,115200,115200,0
20241209,152500,29096619400,115200,115200,115200,115200,0
20241209,152400,29096619400,115200,115200,115200,115200,0
20241209,152300,29096619400,115200,115200,115200,115200,0
20241209,152200,29096619400,115200,115200,115200,115200,0
20241209,152100,29096619400,115200,115200,115200,115200,0
20241209,152000,29096619400,115200,115200,115200,115200,0
20241209,151900,29096619400,115200,115100,115200,115000,715
20241209,151800,29014346500,115000,115300,115400,115000,2381
20241209,151700,28740149300,115200,115400,115400,115000,696
20241209,151600,28660010900,115100,115600,115600,115100,388
20241209,151500,28615270100,115500,115500,115600,115400,526
20241209,151400,28554513300,115500,115300,115600,115200,4553
20241209,151300,28029398800,115300,115200,115300,115200,268
20241209,151200,27998507600,115300,115200,115300,115100,236
20241209,151100,27971319800,115200,115300,115300,115000,1987
20241209,151000,27742580100,115200,115200,115300,115100,1627
20241209,150900,27555249500,115100,115400,115500,115100,910
20241209,150800,27450371400,115500,115600,115600,115300,870
20241209,150700,27349948800,115500,115500,115600,115500,215
20241209,150600,27325112700,115500,115600,115600,115500,800
20241209,150500,27232704400,115600,115500,115600,115500,713
20241209,150400,27150325700,115500,115500,115500,115400,252
20241209,150300,27121220700,115500,115500,115500,115400,156
20241209,150200,27103209100,115500,115500,115600,115400,373
20241209,150100,27060127400,115500,115600,115600,115500,283
20241209,150000,27027435800,115500,115400,115600,115400,1255
20241209,145900,26882531800,115400,115400,115500,115300,273
20241209,145800,26851038300,115400,115400,115500,115300,597
20241209,145700,26782114200,115400,115300,115400,115200,193
20241209,145600,26759860900,115200,115500,115500,115200,205
20241209,145500,26736217100,115500,115500,115700,115200,4353
20241209,145400,26233291600,115500,115700,115700,115400,1087
20241209,145300,26107664900,115700,115600,115700,115600,275
20241209,145200,26075863900,115600,115600,115700,115600,104
20241209,145100,26063835600,115600,115500,115700,115300,1619
20241209,145000,25876830300,115400,115200,115500,115200,490
20241209,144900,25820275800,115200,115200,115500,115000,475
20241209,144800,25765554300,115300,115500,115700,114900,3823
20241209,144700,25325656000,115300,115800,115900,115200,2717
20241209,144600,25012073400,115800,116100,116200,115500,2346
20241209,144500,24740605800,116200,116500,116500,116100,161
20241209,144400,24721896800,116200,116400,116600,115900,1767
20241209,144300,24516251700,116500,116400,116500,115800,852
20241209,144200,24417214200,116300,116200,116400,115700,1305
20241209,144100,24265768700,116200,116400,116500,116200,169
20241209,144000,24246102200,116500,116300,116500,116100,501
20241209,143900,24187818300,116300,116600,116700,116300,334
20241209,143800,24148918100,116600,116600,116600,116500,67
20241209,143700,24141108300,116500,116500,116700,116400,143
20241209,143600,24124441800,116400,116500,116600,116400,161
20241209,143500,24105684300,116500,116400,116500,116400,68
20241209,143400,24097764400,116400,116500,116500,116400,138
20241209,143300,24081689000,116400,116400,116500,116100,439
20241209,143200,24030612400,116500,116500,116500,116400,112
20241209,143100,24017569200,116400,116500,116500,116400,92
20241209,143000,24006856200,116400,116400,116700,116300,664
20241209,142900,23929474400,116400,116400,116400,116300,118
20241209,142800,23915743100,116300,116600,116600,116300,437
20241209,142700,23864839300,116500,116600,116600,116500,178
20241209,142600,23844087900,116600,116500,116800,116200,971
20241209,142500,23730813900,116500,116500,116700,116300,206
20241209,142400,23706804800,116500,116300,116800,116300,417
20241209,142300,23658190500,116300,116700,116700,116000,1471
20241209,142200,23486924300,116600,116800,116900,116600,180
20241209,142100,23465914800,116800,116900,117000,116600,526
20241209,142000,23404463100,116900,117200,117200,116900,602
20241209,141900,23334001400,117200,117200,117200,117100,268
20241209,141800,23302611900,117100,117100,117300,117100,267
20241209,141700,23271328300,117100,117100,117300,117100,285
20241209,141600,23237926900,117000,117200,117300,117000,414
20241209,141500,23189400000,117200,117100,117300,117100,193
20241209,141400,23166773600,117000,117200,117300,117000,458
20241209,141300,23113084400,117200,117200,117300,117000,267
20241209,141200,23081796800,117200,117200,117300,117000,287
20241209,141100,23048169900,117100,117200,117200,116900,165
20241209,141000,23028857300,117100,117100,117400,117000,701
20241209,140900,22946704800,117000,117300,117300,117000,271
20241209,140800,22914969700,117200,117200,117400,117000,235
20241209,140700,22887426000,117100,117100,117300,117000,400
20241209,140600,22840562900,116800,117100,117200,116800,1726
20241209,140500,22638609700,117000,117400,117400,117000,603
20241209,140400,22567938500,117400,117300,117400,117200,144
20241209,140300,22551048300,117200,117200,117400,117100,822
20241209,140200,22454696200,117200,117200,117200,117100,108
20241209,140100,22442041100,117200,117400,117400,117100,150
20241209,140000,22424457400,117400,117700,117700,117000,2912
20241209,135900,22082519000,117600,116800,117600,116700,5582
20241209,135800,21427870600,116800,116700,116800,116700,75
20241209,135700,21419112100,116800,117000,117000,116700,750
20241209,135600,21331450800,116900,116900,117000,116900,163
20241209,135500,21312389600,116900,116900,117000,116900,102
20241209,135400,21300461500,116900,116800,117000,116800,402
20241209,135300,21253464600,116900,116600,116900,116600,606
20241209,135200,21182712400,116600,116700,116700,116600,163
20241209,135100,21163691100,116700,116600,116700,116600,202
20241209,135000,21140122100,116700,116700,116700,116600,49
20241209,134900,21134405500,116600,116400,116700,116400,511
20241209,134800,21074869100,116400,116300,116500,116300,586
20241209,134700,21006650300,116300,116500,116500,116300,274
20241209,134600,20974757500,116500,116800,116800,116400,869
20241209,134500,20873415900,116700,116800,116800,116700,277
20241209,134400,20841083000,116800,116800,116800,116700,76
20241209,134300,20832210200,116800,116700,116800,116700,198
20241209,134200,20809093600,116700,116700,116800,116600,605
20241209,134100,20738501200,116700,116600,116700,116500,77
20241209,134000,20729518100,116600,116500,116600,116400,364
20241209,133900,20687101600,116500,116400,116500,116400,295
20241209,133800,20652735300,116400,116400,116500,116400,218
20241209,133700,20627340300,116500,116400,116500,116400,72
20241209,133600,20618953300,116500,116500,116500,116400,84
20241209,133500,20609169600,116500,116500,116500,116200,905
20241209,133400,20503824900,116400,116500,116500,116400,60
20241209,133300,20496838100,116500,116300,116500,116200,483
20241209,133200,20440640600,116100,116200,116300,116100,291
20241209,133100,20406829100,116200,116300,116300,116200,115
20241209,133000,20393459400,116200,116400,116400,116200,278
20241209,132900,20361133500,116400,116300,116400,116300,61
20241209,132800,20354035400,116300,116400,116500,116200,75
20241209,132700,20345311500,116400,116300,116500,116000,1028
20241209,132600,20225967600,116300,116300,116500,116300,97
20241209,132500,20214679100,116300,116400,116400,116300,26
20241209,132400,20211654200,116400,116400,116400,116300,128
20241209,132300,20196764000,116300,116400,116400,116300,55
20241209,132200,20190364200,116400,116300,116500,116300,134
20241209,132100,20174767400,116300,116400,116500,116300,66
20241209,132000,20167084300,116400,116500,116600,116400,250
20241209,131900,20137963600,116500,116600,116700,116500,139
20241209,131800,20121760100,116700,116600,116700,116500,149
20241209,131700,20104384500,116600,116700,116700,116600,321
20241209,131600,20066931200,116700,116800,116800,116700,67
20241209,131500,20059107300,116800,116600,116800,116600,157
20241209,131400,20040786300,116600,116700,116700,116600,89
20241209,131300,20030406200,116700,116600,116700,116600,349
20241209,131200,19989709400,116700,116500,116700,116400,65
20241209,131100,19982129500,116500,116500,116600,116500,307
20241209,131000,19946354200,116500,116700,116700,116400,72
20241209,130900,19937961700,116700,116600,116700,116400,230
20241209,130800,19911178100,116500,116400,116700,116300,152
20241209,130700,19893476800,116400,116300,116400,116200,253
20241209,130600,19864035500,116200,115900,116400,115900,603
20241209,130500,19794032900,115800,115900,115900,115800,100
20241209,130400,19782451700,115900,115900,115900,115800,70
20241209,130300,19774342400,115900,115900,115900,115800,209
20241209,130200,19750138000,115800,116000,116000,115800,187
20241209,130100,19728465000,116100,116000,116300,115900,441
20241209,130000,19677302900,115900,116100,116100,115900,367
20241209,125900,19634730500,116100,116200,116300,116000,430
20241209,125800,19584788500,116100,116200,116400,116100,217
20241209,125700,19559565100,116200,116600,116600,116200,213
20241209,125600,19534772900,116600,116600,116600,116400,101
20241209,125500,19523005400,116500,116600,116700,116500,665
20241209,125400,19445501600,116600,116800,116800,116500,212
20241209,125300,19420772500,116600,116700,116800,116600,93
20241209,125200,19409917900,116700,116800,116800,116700,31
20241209,125100,19406298100,116600,116900,117000,116600,95
20241209,125000,19395198200,117000,117100,117100,116800,90
20241209,124900,19384674000,117000,116900,117100,116800,93
20241209,124800,19373798300,116900,116700,116900,116500,647
20241209,124700,19298321200,116700,117000,117100,116600,1813
20241209,124600,19086240700,117000,117100,117100,117000,82
20241209,124500,19076643000,117100,117200,117300,117100,87
20241209,124400,19066447100,117200,117000,117300,117000,346
20241209,124300,19025953300,116900,117000,117200,116500,767
20241209,124200,18936217000,117000,117100,117100,117000,118
20241209,124100,18922402400,117100,117100,117300,117000,141
20241209,124000,18905872200,117100,116700,117300,116300,1138
20241209,123900,18772981800,116700,116700,116900,116700,68
20241209,123800,18765039700,116800,116800,116900,116600,304
20241209,123700,18729537400,116800,116800,116900,116700,102
20241209,123600,18717623100,116800,116600,116800,116500,346
20241209,123500,18677274700,116600,116600,116700,116600,31
20241209,123400,18673659700,116700,116900,116900,116600,226
20241209,123300,18647265000,116900,116900,117000,116900,64
20241209,123200,18639780100,116900,116800,117000,116800,60
20241209,123100,18632762000,116900,117100,117100,116800,44
20241209,123000,18627618300,116900,117100,117100,116900,78
20241209,122900,18618488600,117100,116900,117100,116700,84
20241209,122800,18608677800,117100,117100,117300,116700,189
20241209,122700,18586572200,117000,116700,117200,116700,191
20241209,122600,18564261800,116700,116800,116900,116700,49
20241209,122500,18558539100,116900,116800,116900,116800,156
20241209,122400,18540315400,116900,116700,116900,116700,66
20241209,122300,18532605700,116700,116800,116800,116700,29
20241209,122200,18529219900,116700,116800,117000,116700,104
20241209,122100,18517070700,116800,116900,117000,116800,108
20241209,122000,18504449500,116900,117100,117100,116900,55
20241209,121900,18498017100,117100,117100,117100,116900,40
20241209,121800,18493334900,117100,117200,117300,116800,126
20241209,121700,18478592400,116900,117100,117300,116800,1313
20241209,121600,18324824400,117100,116600,117100,116600,464
20241209,121500,18270564800,116600,117000,117100,116600,506
20241209,121400,18211442500,117000,117100,117200,117000,88
20241209,121300,18201137600,117100,117200,117300,117100,407
20241209,121200,18153410000,117300,117200,117300,117100,127
20241209,121100,18138521800,117100,116900,117200,116900,335
20241209,121000,18099315300,116900,116900,117000,116900,96
20241209,120900,18088091000,116800,116700,116900,116700,806
20241209,120800,17993971200,116700,116500,116700,116400,1056
20241209,120700,17870874500,116400,116400,116500,116400,125
20241209,120600,17856322100,116400,116500,116500,116400,373
20241209,120500,17812886000,116600,116500,116600,116500,68
20241209,120400,17804961900,116600,116500,116600,116500,198
20241209,120300,17781891900,116500,116000,116500,116000,660
20241209,120200,17705110900,116000,116100,116200,115900,39
20241209,120100,17700583300,116100,115900,116200,115800,372
20241209,120000,17657422200,115900,116000,116100,115800,1186
20241209,115900,17519915600,116000,116100,116100,116000,692
20241209,115800,17439641200,116100,116100,116100,116000,133
20241209,115700,17424200600,116100,116100,116200,116000,180
20241209,115600,17403302900,116100,116200,116200,116100,166
20241209,115500,17384014500,116300,116400,116400,116200,41
20241209,115400,17379245400,116300,116300,116400,116200,433
20241209,115300,17328887200,116300,116400,116500,116200,320
20241209,115200,17291674300,116400,116400,116500,116300,28
20241209,115100,17288413900,116300,116300,116700,116100,186
20241209,115000,17266765700,116300,116300,116500,116300,92
20241209,114900,17256057600,116100,116500,116600,116100,1423
20241209,114800,17090628800,116500,116400,116500,116400,68
20241209,114700,17082708100,116500,116600,116600,116400,107
20241209,114600,17070243900,116400,116700,116700,116400,614
20241209,114500,16998702200,116600,116500,116700,116500,351
20241209,114400,16957777800,116500,116500,116500,116400,59
20241209,114300,16950905900,116500,116500,116500,116400,112
20241209,114200,16937859900,116400,116300,116400,116300,50
20241209,114100,16932041100,116300,116400,116400,116200,181
20241209,114000,16910990200,116400,116500,116500,116400,143
20241209,113900,16894340900,116400,116400,116500,116400,183
20241209,113800,16873033900,116400,116700,116700,116300,521
20241209,113700,16812335000,116600,116600,116700,116600,50
20241209,113600,16806501500,116700,116600,116700,116500,726
20241209,113500,16721843700,116500,116500,116600,116400,247
20241209,113400,16693068500,116600,116500,116600,116500,175
20241209,113300,16672674600,116500,116500,116600,116500,52
20241209,113200,16666613900,116600,116600,116600,116500,59
20241209,113100,16659735400,116500,116500,116500,116400,164
20241209,113000,16640629800,116500,116500,116600,116400,145
20241209,112900,16623738800,116600,116600,116600,116600,25
20241209,112800,16620823800,116500,116200,116700,116100,1690
20241209,112700,16424217100,116200,116200,116300,116100,435
20241209,112600,16373670900,116200,116300,116300,116200,231
20241209,112500,16346819000,116300,116400,116400,116100,203
20241209,112400,16323226700,116400,116600,116700,116100,260
20241209,112300,16292966500,116500,116500,116600,116300,188
20241209,112200,16271082600,116700,116900,116900,116300,622
20241209,112100,16198612400,116900,117000,117000,116800,237
20241209,112000,16170900300,117000,117000,117000,116900,141
20241209,111900,16154414700,117000,116900,117400,116800,531
20241209,111800,16092317200,116800,116900,116900,116800,65
20241209,111700,16084721300,116900,116800,116900,116800,132
20241209,111600,16069296100,116900,116700,116900,116700,115
20241209,111500,16055864400,116600,116400,116600,116400,280
20241209,111400,16023236200,116500,116600,116600,116400,434
20241209,111300,15972677700,116600,116600,116600,116500,594
20241209,111200,15903449800,116600,116800,116900,116600,315
20241209,111100,15866673900,116900,116800,116900,116800,58
20241209,111000,15859897400,116800,116800,116900,116800,295
20241209,110900,15825430900,116900,117100,117100,116900,165
20241209,110800,15806135000,117100,117300,117300,116900,652
20241209,110700,15729774900,117400,117300,117400,117300,183
20241209,110600,15708304700,117400,117400,117500,117300,182
20241209,110500,15686938000,117400,117400,117500,117400,48
20241209,110400,15681299800,117300,117500,117500,117200,270
20241209,110300,15649614400,117400,117400,117500,117400,80
20241209,110200,15640216100,117300,117600,117600,117300,477
20241209,110100,15584185300,117500,117500,117600,117400,290
20241209,110000,15550110300,117500,117400,117500,117300,264
20241209,105900,15519112100,117400,117300,117500,117200,363
20241209,105800,15476515400,117300,117300,117300,117200,234
20241209,105700,15449068500,117300,117300,117300,117200,175
20241209,105600,15428545100,117200,117200,117300,117200,45
20241209,105500,15423268300,117300,117200,117300,117200,331
20241209,105400,15384463200,117200,117000,117200,117000,218
20241209,105300,15358927100,117200,117300,117400,117000,855
20241209,105200,15258783300,117300,117400,117500,117300,151
20241209,105100,15241052700,117400,117300,117400,117200,176
20241209,105000,15220406900,117300,117200,117300,117100,288
20241209,104900,15186645300,117200,117500,117500,117200,264
20241209,104800,15155677100,117400,117400,117500,117300,669
20241209,104700,15077122800,117400,117700,117700,117400,369
20241209,104600,15033745300,117700,117800,117900,117600,448
20241209,104500,14981014900,117800,117700,117900,117500,461
20241209,104400,14926762100,117700,117900,117900,117600,121
20241209,104300,14912508700,117600,117900,118000,117600,634
20241209,104200,14837807200,117900,117800,117900,117500,864
20241209,104100,14736126700,117700,117600,117800,117500,175
20241209,104000,14715533200,117600,117700,117800,117500,423
20241209,103900,14665743800,117600,117800,117900,117400,529
20241209,103800,14603505500,117800,117900,117900,117700,207
20241209,103700,14579117400,117900,117900,118000,117500,186
20241209,103600,14557233300,117600,117900,118000,117500,654
20241209,103500,14480216200,117900,117700,117900,117400,599
20241209,103400,14409798300,117200,118000,118100,117200,2739
20241209,103300,14087161700,118000,116900,118100,116900,8104
20241209,103200,13132275700,116900,116700,117100,116700,326
20241209,103100,13094195500,116700,116600,116700,116600,167
20241209,103000,13074719300,116600,116700,116800,116600,166
20241209,102900,13055349600,116600,116600,116700,116500,204
20241209,102800,13031557600,116500,116600,116600,116400,589
20241209,102700,12962927700,116600,116500,116600,116500,417
20241209,102600,12914334000,116500,116700,116700,116500,300
20241209,102500,12879346800,116700,117100,117100,116700,1173
20241209,102400,12742163900,117100,117100,117200,117000,403
20241209,102300,12694978500,117100,117000,117100,117000,357
20241209,102200,12653195700,117100,117100,117400,117000,656
20241209,102100,12576354900,117100,117300,117300,117000,257
20241209,102000,12546243000,117300,117000,117300,117000,159
20241209,101900,12527600000,117300,117000,117300,117000,317
20241209,101800,12490477100,117100,117100,117100,117000,189
20241209,101700,12468346200,117000,117500,117500,117000,1323
20241209,101600,12313231000,117500,117600,117600,117200,136
20241209,101500,12297254000,117600,117500,117600,117100,611
20241209,101400,12225589300,117500,117500,117500,117300,104
20241209,101300,12213382700,117400,117500,117800,117400,533
20241209,101200,12150730400,117500,117500,117600,117300,150
20241209,101100,12133106200,117600,117400,117600,117000,463
20241209,101000,12078807900,117400,117700,117700,117400,136
20241209,100900,12062819500,117700,117300,117800,117300,531
20241209,100800,12000449700,117300,117300,117500,117200,364
20241209,100700,11957724400,117300,117600,117700,117100,152
20241209,100600,11939893700,117000,117000,117800,116700,678
20241209,100500,11860506500,117000,116800,118000,116700,4687
20241209,100400,11309286100,116900,117900,117900,116800,1826
20241209,100300,11095165500,117500,117700,117900,117500,221
20241209,100200,11069177800,117700,117600,117700,117500,326
20241209,100100,11030842200,117700,117800,117900,117600,291
20241209,100000,10996579000,117900,118000,118100,117900,236
20241209,095900,10968740800,118000,117900,118200,117900,1101
20241209,095800,10838794200,118000,117900,118000,117800,649
20241209,095700,10762277500,117800,117800,117800,117600,929
20241209,095600,10652877300,117700,117500,117800,117400,400
20241209,095500,10605877800,117500,117400,117500,117400,333
20241209,095400,10566778500,117400,117800,117800,117300,288
20241209,095300,10532963300,117400,117900,117900,117400,512
20241209,095200,10472720800,117800,118000,118200,117500,1217
20241209,095100,10329319800,118000,117900,118000,117700,339
20241209,095000,10289409800,117700,117700,117900,117700,348
20241209,094900,10248439400,117700,118000,118000,117700,461
20241209,094800,10194113200,117900,117800,118200,117700,298
20241209,094700,10158973100,117800,118200,118200,117800,640
20241209,094600,10083507800,118200,118200,118200,117700,598
20241209,094500,10012989700,118200,118000,118200,117500,1008
20241209,094400,9894337900,117800,117900,118000,117800,654
20241209,094300,9817188300,117900,118400,118400,117700,2060
20241209,094200,9574128300,118400,118500,118500,118100,688
20241209,094100,9492706400,118400,118500,118500,118200,1403
20241209,094000,9326588900,118500,117800,118500,117800,4164
20241209,093900,8835044600,117900,118000,118000,117700,1516
20241209,093800,8656397900,118000,117500,118000,117300,2991
20241209,093700,8304525000,117200,116900,117500,116900,2113
20241209,093600,8056978600,116900,116900,117000,116500,1073
20241209,093500,7931678500,116500,116300,116900,116300,936
20241209,093400,7822548400,116500,116100,116500,116000,294
20241209,093300,7788379900,116100,116000,116300,115900,1047
20241209,093200,7666890000,115900,115000,116200,115000,7161
20241209,093100,6840932200,115000,114900,115100,114900,2308
20241209,093000,6575450000,115000,115000,115000,114700,1136
20241209,092900,6444932900,115000,114900,115000,114800,498
20241209,092800,6387714200,114900,115000,115100,114900,727
20241209,092700,6304112000,115000,115300,115300,115000,873
20241209,092600,6203630100,115300,115200,115500,115100,571
20241209,092500,6137870200,115200,115400,115500,115100,1328
20241209,092400,5984765200,115400,115600,116000,115400,1349
20241209,092300,5828729800,115600,116100,116200,115600,826
20241209,092200,5732921300,116100,115700,116100,115500,579
20241209,092100,5665919100,115700,115500,115700,115400,1381
20241209,092000,5506431800,115500,115900,116000,115500,1135
20241209,091900,5375146300,115900,116200,116500,115900,1609
20241209,091800,5188466800,116100,117000,117100,116100,1497
20241209,091700,5013842800,117000,116700,117000,116700,383
20241209,091600,4969083900,116700,116900,117000,116500,1495
20241209,091500,4794506200,116900,116700,117100,116600,847
20241209,091400,4695490600,116800,117000,117500,116600,1241
20241209,091300,4550179500,117000,117900,117900,116500,2082
20241209,091200,4306210000,117900,117500,117900,117000,1194
20241209,091100,4165926400,117000,117400,117500,117000,1469
20241209,091000,3993643900,117300,116700,117400,116700,1229
20241209,090900,3849827200,116700,116400,116900,116100,1582
20241209,090800,3665618200,116400,116100,116400,116000,1414
20241209,090700,3501272700,116100,115400,116300,115300,2889
20241209,090600,3166443200,115400,115300,115400,114900,889
20241209,090500,3064135100,115200,115200,116000,114900,2179
20241209,090400,2812910800,115300,114900,115400,114700,1423
20241209,090300,2649056200,115300,113900,115300,113800,5001
20241209,090200,2076500200,114000,114200,114800,113800,2498
20241209,090100,1791358100,114200,114700,115000,113600,2861
20241209,090000,1463596800,114700,114000,117000,113800,12774
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185500 29957509000 115200 115200 115200 115200 7473
3 20241209 185400 29957509000 115200 115200 115200 115200 0
4 20241209 185300 29957509000 115200 115200 115200 115200 0
5 20241209 185200 29957509000 115200 115200 115200 115200 0
6 20241209 185100 29957509000 115200 115200 115200 115200 0
7 20241209 185000 29957509000 115200 115200 115200 115200 0
8 20241209 184900 29957509000 115200 115200 115200 115200 0
9 20241209 184800 29957509000 115200 115200 115200 115200 0
10 20241209 184700 29957509000 115200 115200 115200 115200 0
11 20241209 184600 29957509000 115200 115200 115200 115200 0
12 20241209 184500 29957509000 115200 115200 115200 115200 0
13 20241209 184400 29957509000 115200 115200 115200 115200 0
14 20241209 184300 29957509000 115200 115200 115200 115200 0
15 20241209 184200 29957509000 115200 115200 115200 115200 0
16 20241209 184100 29957509000 115200 115200 115200 115200 0
17 20241209 184000 29957509000 115200 115200 115200 115200 0
18 20241209 183900 29957509000 115200 115200 115200 115200 0
19 20241209 183800 29957509000 115200 115200 115200 115200 0
20 20241209 183700 29957509000 115200 115200 115200 115200 0
21 20241209 183600 29957509000 115200 115200 115200 115200 0
22 20241209 183500 29957509000 115200 115200 115200 115200 0
23 20241209 183400 29957509000 115200 115200 115200 115200 0
24 20241209 183300 29957509000 115200 115200 115200 115200 0
25 20241209 183200 29957509000 115200 115200 115200 115200 0
26 20241209 183100 29957509000 115200 115200 115200 115200 0
27 20241209 183000 29957509000 115200 115200 115200 115200 0
28 20241209 182900 29957509000 115200 115200 115200 115200 0
29 20241209 182800 29957509000 115200 115200 115200 115200 0
30 20241209 182700 29957509000 115200 115200 115200 115200 0
31 20241209 182600 29957509000 115200 115200 115200 115200 0
32 20241209 182500 29957509000 115200 115200 115200 115200 7473
33 20241209 182400 29957509000 115200 115200 115200 115200 0
34 20241209 182300 29957509000 115200 115200 115200 115200 0
35 20241209 182200 29957509000 115200 115200 115200 115200 0
36 20241209 182100 29957509000 115200 115200 115200 115200 0
37 20241209 182000 29957509000 115200 115200 115200 115200 0
38 20241209 181900 29957509000 115200 115200 115200 115200 0
39 20241209 181800 29957509000 115200 115200 115200 115200 0
40 20241209 181700 29957509000 115200 115200 115200 115200 0
41 20241209 181600 29957509000 115200 115200 115200 115200 0
42 20241209 181500 29957509000 115200 115200 115200 115200 0
43 20241209 181400 29957509000 115200 115200 115200 115200 0
44 20241209 181300 29957509000 115200 115200 115200 115200 0
45 20241209 181200 29957509000 115200 115200 115200 115200 0
46 20241209 181100 29957509000 115200 115200 115200 115200 0
47 20241209 181000 29957509000 115200 115200 115200 115200 0
48 20241209 180900 29957509000 115200 115200 115200 115200 0
49 20241209 180800 29957509000 115200 115200 115200 115200 0
50 20241209 180700 29957509000 115200 115200 115200 115200 0
51 20241209 180600 29957509000 115200 115200 115200 115200 0
52 20241209 180500 29957509000 115200 115200 115200 115200 0
53 20241209 180400 29957509000 115200 115200 115200 115200 0
54 20241209 180300 29957509000 115200 115200 115200 115200 0
55 20241209 180200 29957509000 115200 115200 115200 115200 0
56 20241209 180100 29957509000 115200 115200 115200 115200 0
57 20241209 180000 29957509000 115200 115200 115200 115200 0
58 20241209 175900 29957509000 115200 115200 115200 115200 0
59 20241209 175800 29957509000 115200 115200 115200 115200 0
60 20241209 175700 29957509000 115200 115200 115200 115200 0
61 20241209 175600 29957509000 115200 115200 115200 115200 0
62 20241209 175500 29957509000 115200 115200 115200 115200 7473
63 20241209 175400 29957509000 115200 115200 115200 115200 0
64 20241209 175300 29957509000 115200 115200 115200 115200 0
65 20241209 175200 29957509000 115200 115200 115200 115200 0
66 20241209 175100 29957509000 115200 115200 115200 115200 0
67 20241209 175000 29957509000 115200 115200 115200 115200 0
68 20241209 174900 29957509000 115200 115200 115200 115200 0
69 20241209 174800 29957509000 115200 115200 115200 115200 0
70 20241209 174700 29957509000 115200 115200 115200 115200 0
71 20241209 174600 29957509000 115200 115200 115200 115200 0
72 20241209 174500 29957509000 115200 115200 115200 115200 0
73 20241209 174400 29957509000 115200 115200 115200 115200 0
74 20241209 174300 29957509000 115200 115200 115200 115200 0
75 20241209 174200 29957509000 115200 115200 115200 115200 0
76 20241209 174100 29957509000 115200 115200 115200 115200 0
77 20241209 174000 29957509000 115200 115200 115200 115200 0
78 20241209 173900 29957509000 115200 115200 115200 115200 0
79 20241209 173800 29957509000 115200 115200 115200 115200 0
80 20241209 173700 29957509000 115200 115200 115200 115200 0
81 20241209 173600 29957509000 115200 115200 115200 115200 0
82 20241209 173500 29957509000 115200 115200 115200 115200 0
83 20241209 173400 29957509000 115200 115200 115200 115200 0
84 20241209 173300 29957509000 115200 115200 115200 115200 0
85 20241209 173200 29957509000 115200 115200 115200 115200 0
86 20241209 173100 29957509000 115200 115200 115200 115200 0
87 20241209 173000 29957509000 115200 115200 115200 115200 0
88 20241209 172900 29957509000 115200 115200 115200 115200 0
89 20241209 172800 29957509000 115200 115200 115200 115200 0
90 20241209 172700 29957509000 115200 115200 115200 115200 0
91 20241209 172600 29957509000 115200 115200 115200 115200 0
92 20241209 172500 29957509000 115200 115200 115200 115200 7473
93 20241209 172400 29957509000 115200 115200 115200 115200 0
94 20241209 172300 29957509000 115200 115200 115200 115200 0
95 20241209 172200 29957509000 115200 115200 115200 115200 0
96 20241209 172100 29957509000 115200 115200 115200 115200 0
97 20241209 172000 29957509000 115200 115200 115200 115200 0
98 20241209 171900 29957509000 115200 115200 115200 115200 0
99 20241209 171800 29957509000 115200 115200 115200 115200 0
100 20241209 171700 29957509000 115200 115200 115200 115200 0
101 20241209 171600 29957509000 115200 115200 115200 115200 0
102 20241209 171500 29957509000 115200 115200 115200 115200 0
103 20241209 171400 29957509000 115200 115200 115200 115200 0
104 20241209 171300 29957509000 115200 115200 115200 115200 0
105 20241209 171200 29957509000 115200 115200 115200 115200 0
106 20241209 171100 29957509000 115200 115200 115200 115200 0
107 20241209 171000 29957509000 115200 115200 115200 115200 0
108 20241209 170900 29957509000 115200 115200 115200 115200 0
109 20241209 170800 29957509000 115200 115200 115200 115200 0
110 20241209 170700 29957509000 115200 115200 115200 115200 0
111 20241209 170600 29957509000 115200 115200 115200 115200 0
112 20241209 170500 29957509000 115200 115200 115200 115200 0
113 20241209 170400 29957509000 115200 115200 115200 115200 0
114 20241209 170300 29957509000 115200 115200 115200 115200 0
115 20241209 170200 29957509000 115200 115200 115200 115200 0
116 20241209 170100 29957509000 115200 115200 115200 115200 0
117 20241209 170000 29957509000 115200 115200 115200 115200 0
118 20241209 165900 29957509000 115200 115200 115200 115200 0
119 20241209 165800 29957509000 115200 115200 115200 115200 0
120 20241209 165700 29957509000 115200 115200 115200 115200 0
121 20241209 165600 29957509000 115200 115200 115200 115200 0
122 20241209 165500 29957509000 115200 115200 115200 115200 7473
123 20241209 165400 29957509000 115200 115200 115200 115200 0
124 20241209 165300 29957509000 115200 115200 115200 115200 0
125 20241209 165200 29957509000 115200 115200 115200 115200 0
126 20241209 165100 29957509000 115200 115200 115200 115200 0
127 20241209 165000 29957509000 115200 115200 115200 115200 0
128 20241209 164900 29957509000 115200 115200 115200 115200 0
129 20241209 164800 29957509000 115200 115200 115200 115200 0
130 20241209 164700 29957509000 115200 115200 115200 115200 0
131 20241209 164600 29957509000 115200 115200 115200 115200 0
132 20241209 164500 29957509000 115200 115200 115200 115200 0
133 20241209 164400 29957509000 115200 115200 115200 115200 0
134 20241209 164300 29957509000 115200 115200 115200 115200 0
135 20241209 164200 29957509000 115200 115200 115200 115200 0
136 20241209 164100 29957509000 115200 115200 115200 115200 0
137 20241209 164000 29957509000 115200 115200 115200 115200 0
138 20241209 163900 29957509000 115200 115200 115200 115200 0
139 20241209 163800 29957509000 115200 115200 115200 115200 0
140 20241209 163700 29957509000 115200 115200 115200 115200 0
141 20241209 163600 29957509000 115200 115200 115200 115200 0
142 20241209 163500 29957509000 115200 115200 115200 115200 0
143 20241209 163400 29957509000 115200 115200 115200 115200 0
144 20241209 163300 29957509000 115200 115200 115200 115200 0
145 20241209 163200 29957509000 115200 115200 115200 115200 0
146 20241209 163100 29957509000 115200 115200 115200 115200 0
147 20241209 163000 29957509000 115200 115200 115200 115200 0
148 20241209 162900 29957509000 115200 115200 115200 115200 0
149 20241209 162800 29957509000 115200 115200 115200 115200 0
150 20241209 162700 29957509000 115200 115200 115200 115200 0
151 20241209 162600 29957509000 115200 115200 115200 115200 0
152 20241209 162500 29957509000 115200 115200 115200 115200 7473
153 20241209 162400 29957509000 115200 115200 115200 115200 0
154 20241209 162300 29957509000 115200 115200 115200 115200 0
155 20241209 162200 29957509000 115200 115200 115200 115200 0
156 20241209 162100 29957509000 115200 115200 115200 115200 0
157 20241209 162000 29957509000 115200 115200 115200 115200 0
158 20241209 161900 29957509000 115200 115200 115200 115200 0
159 20241209 161800 29957509000 115200 115200 115200 115200 0
160 20241209 161700 29957509000 115200 115200 115200 115200 0
161 20241209 161600 29957509000 115200 115200 115200 115200 0
162 20241209 161500 29957509000 115200 115200 115200 115200 0
163 20241209 161400 29957509000 115200 115200 115200 115200 0
164 20241209 161300 29957509000 115200 115200 115200 115200 0
165 20241209 161200 29957509000 115200 115200 115200 115200 0
166 20241209 161100 29957509000 115200 115200 115200 115200 0
167 20241209 161000 29957509000 115200 115200 115200 115200 0
168 20241209 160900 29957509000 115200 115200 115200 115200 0
169 20241209 160800 29957509000 115200 115200 115200 115200 0
170 20241209 160700 29957509000 115200 115200 115200 115200 0
171 20241209 160600 29957509000 115200 115200 115200 115200 0
172 20241209 160500 29957509000 115200 115200 115200 115200 0
173 20241209 160400 29957509000 115200 115200 115200 115200 0
174 20241209 160300 29957509000 115200 115200 115200 115200 0
175 20241209 160200 29957509000 115200 115200 115200 115200 0
176 20241209 160100 29957509000 115200 115200 115200 115200 0
177 20241209 160000 29957509000 115200 115200 115200 115200 0
178 20241209 155900 29957509000 115200 115200 115200 115200 0
179 20241209 155800 29957509000 115200 115200 115200 115200 0
180 20241209 155700 29957509000 115200 115200 115200 115200 0
181 20241209 155600 29957509000 115200 115200 115200 115200 0
182 20241209 155500 29957509000 115200 115200 115200 115200 7473
183 20241209 155400 29957509000 115200 115200 115200 115200 0
184 20241209 155300 29957509000 115200 115200 115200 115200 0
185 20241209 155200 29957509000 115200 115200 115200 115200 0
186 20241209 155100 29957509000 115200 115200 115200 115200 0
187 20241209 155000 29957509000 115200 115200 115200 115200 0
188 20241209 154900 29957509000 115200 115200 115200 115200 0
189 20241209 154800 29957509000 115200 115200 115200 115200 0
190 20241209 154700 29957509000 115200 115200 115200 115200 0
191 20241209 154600 29957509000 115200 115200 115200 115200 0
192 20241209 154500 29957509000 115200 115200 115200 115200 0
193 20241209 154400 29957509000 115200 115200 115200 115200 0
194 20241209 154300 29957509000 115200 115200 115200 115200 0
195 20241209 154200 29957509000 115200 115200 115200 115200 0
196 20241209 154100 29957509000 115200 115200 115200 115200 0
197 20241209 154000 29957509000 115200 115200 115200 115200 0
198 20241209 153900 29957509000 115200 115200 115200 115200 0
199 20241209 153800 29957509000 115200 115200 115200 115200 0
200 20241209 153700 29957509000 115200 115200 115200 115200 0
201 20241209 153600 29957509000 115200 115200 115200 115200 0
202 20241209 153500 29957509000 115200 115200 115200 115200 0
203 20241209 153400 29957509000 115200 115200 115200 115200 0
204 20241209 153300 29957509000 115200 115200 115200 115200 0
205 20241209 153200 29957509000 115200 115200 115200 115200 0
206 20241209 153100 29957509000 115200 115200 115200 115200 0
207 20241209 153000 29957509000 115200 115200 115200 115200 7473
208 20241209 152900 29096619400 115200 115200 115200 115200 0
209 20241209 152800 29096619400 115200 115200 115200 115200 0
210 20241209 152700 29096619400 115200 115200 115200 115200 0
211 20241209 152600 29096619400 115200 115200 115200 115200 0
212 20241209 152500 29096619400 115200 115200 115200 115200 0
213 20241209 152400 29096619400 115200 115200 115200 115200 0
214 20241209 152300 29096619400 115200 115200 115200 115200 0
215 20241209 152200 29096619400 115200 115200 115200 115200 0
216 20241209 152100 29096619400 115200 115200 115200 115200 0
217 20241209 152000 29096619400 115200 115200 115200 115200 0
218 20241209 151900 29096619400 115200 115100 115200 115000 715
219 20241209 151800 29014346500 115000 115300 115400 115000 2381
220 20241209 151700 28740149300 115200 115400 115400 115000 696
221 20241209 151600 28660010900 115100 115600 115600 115100 388
222 20241209 151500 28615270100 115500 115500 115600 115400 526
223 20241209 151400 28554513300 115500 115300 115600 115200 4553
224 20241209 151300 28029398800 115300 115200 115300 115200 268
225 20241209 151200 27998507600 115300 115200 115300 115100 236
226 20241209 151100 27971319800 115200 115300 115300 115000 1987
227 20241209 151000 27742580100 115200 115200 115300 115100 1627
228 20241209 150900 27555249500 115100 115400 115500 115100 910
229 20241209 150800 27450371400 115500 115600 115600 115300 870
230 20241209 150700 27349948800 115500 115500 115600 115500 215
231 20241209 150600 27325112700 115500 115600 115600 115500 800
232 20241209 150500 27232704400 115600 115500 115600 115500 713
233 20241209 150400 27150325700 115500 115500 115500 115400 252
234 20241209 150300 27121220700 115500 115500 115500 115400 156
235 20241209 150200 27103209100 115500 115500 115600 115400 373
236 20241209 150100 27060127400 115500 115600 115600 115500 283
237 20241209 150000 27027435800 115500 115400 115600 115400 1255
238 20241209 145900 26882531800 115400 115400 115500 115300 273
239 20241209 145800 26851038300 115400 115400 115500 115300 597
240 20241209 145700 26782114200 115400 115300 115400 115200 193
241 20241209 145600 26759860900 115200 115500 115500 115200 205
242 20241209 145500 26736217100 115500 115500 115700 115200 4353
243 20241209 145400 26233291600 115500 115700 115700 115400 1087
244 20241209 145300 26107664900 115700 115600 115700 115600 275
245 20241209 145200 26075863900 115600 115600 115700 115600 104
246 20241209 145100 26063835600 115600 115500 115700 115300 1619
247 20241209 145000 25876830300 115400 115200 115500 115200 490
248 20241209 144900 25820275800 115200 115200 115500 115000 475
249 20241209 144800 25765554300 115300 115500 115700 114900 3823
250 20241209 144700 25325656000 115300 115800 115900 115200 2717
251 20241209 144600 25012073400 115800 116100 116200 115500 2346
252 20241209 144500 24740605800 116200 116500 116500 116100 161
253 20241209 144400 24721896800 116200 116400 116600 115900 1767
254 20241209 144300 24516251700 116500 116400 116500 115800 852
255 20241209 144200 24417214200 116300 116200 116400 115700 1305
256 20241209 144100 24265768700 116200 116400 116500 116200 169
257 20241209 144000 24246102200 116500 116300 116500 116100 501
258 20241209 143900 24187818300 116300 116600 116700 116300 334
259 20241209 143800 24148918100 116600 116600 116600 116500 67
260 20241209 143700 24141108300 116500 116500 116700 116400 143
261 20241209 143600 24124441800 116400 116500 116600 116400 161
262 20241209 143500 24105684300 116500 116400 116500 116400 68
263 20241209 143400 24097764400 116400 116500 116500 116400 138
264 20241209 143300 24081689000 116400 116400 116500 116100 439
265 20241209 143200 24030612400 116500 116500 116500 116400 112
266 20241209 143100 24017569200 116400 116500 116500 116400 92
267 20241209 143000 24006856200 116400 116400 116700 116300 664
268 20241209 142900 23929474400 116400 116400 116400 116300 118
269 20241209 142800 23915743100 116300 116600 116600 116300 437
270 20241209 142700 23864839300 116500 116600 116600 116500 178
271 20241209 142600 23844087900 116600 116500 116800 116200 971
272 20241209 142500 23730813900 116500 116500 116700 116300 206
273 20241209 142400 23706804800 116500 116300 116800 116300 417
274 20241209 142300 23658190500 116300 116700 116700 116000 1471
275 20241209 142200 23486924300 116600 116800 116900 116600 180
276 20241209 142100 23465914800 116800 116900 117000 116600 526
277 20241209 142000 23404463100 116900 117200 117200 116900 602
278 20241209 141900 23334001400 117200 117200 117200 117100 268
279 20241209 141800 23302611900 117100 117100 117300 117100 267
280 20241209 141700 23271328300 117100 117100 117300 117100 285
281 20241209 141600 23237926900 117000 117200 117300 117000 414
282 20241209 141500 23189400000 117200 117100 117300 117100 193
283 20241209 141400 23166773600 117000 117200 117300 117000 458
284 20241209 141300 23113084400 117200 117200 117300 117000 267
285 20241209 141200 23081796800 117200 117200 117300 117000 287
286 20241209 141100 23048169900 117100 117200 117200 116900 165
287 20241209 141000 23028857300 117100 117100 117400 117000 701
288 20241209 140900 22946704800 117000 117300 117300 117000 271
289 20241209 140800 22914969700 117200 117200 117400 117000 235
290 20241209 140700 22887426000 117100 117100 117300 117000 400
291 20241209 140600 22840562900 116800 117100 117200 116800 1726
292 20241209 140500 22638609700 117000 117400 117400 117000 603
293 20241209 140400 22567938500 117400 117300 117400 117200 144
294 20241209 140300 22551048300 117200 117200 117400 117100 822
295 20241209 140200 22454696200 117200 117200 117200 117100 108
296 20241209 140100 22442041100 117200 117400 117400 117100 150
297 20241209 140000 22424457400 117400 117700 117700 117000 2912
298 20241209 135900 22082519000 117600 116800 117600 116700 5582
299 20241209 135800 21427870600 116800 116700 116800 116700 75
300 20241209 135700 21419112100 116800 117000 117000 116700 750
301 20241209 135600 21331450800 116900 116900 117000 116900 163
302 20241209 135500 21312389600 116900 116900 117000 116900 102
303 20241209 135400 21300461500 116900 116800 117000 116800 402
304 20241209 135300 21253464600 116900 116600 116900 116600 606
305 20241209 135200 21182712400 116600 116700 116700 116600 163
306 20241209 135100 21163691100 116700 116600 116700 116600 202
307 20241209 135000 21140122100 116700 116700 116700 116600 49
308 20241209 134900 21134405500 116600 116400 116700 116400 511
309 20241209 134800 21074869100 116400 116300 116500 116300 586
310 20241209 134700 21006650300 116300 116500 116500 116300 274
311 20241209 134600 20974757500 116500 116800 116800 116400 869
312 20241209 134500 20873415900 116700 116800 116800 116700 277
313 20241209 134400 20841083000 116800 116800 116800 116700 76
314 20241209 134300 20832210200 116800 116700 116800 116700 198
315 20241209 134200 20809093600 116700 116700 116800 116600 605
316 20241209 134100 20738501200 116700 116600 116700 116500 77
317 20241209 134000 20729518100 116600 116500 116600 116400 364
318 20241209 133900 20687101600 116500 116400 116500 116400 295
319 20241209 133800 20652735300 116400 116400 116500 116400 218
320 20241209 133700 20627340300 116500 116400 116500 116400 72
321 20241209 133600 20618953300 116500 116500 116500 116400 84
322 20241209 133500 20609169600 116500 116500 116500 116200 905
323 20241209 133400 20503824900 116400 116500 116500 116400 60
324 20241209 133300 20496838100 116500 116300 116500 116200 483
325 20241209 133200 20440640600 116100 116200 116300 116100 291
326 20241209 133100 20406829100 116200 116300 116300 116200 115
327 20241209 133000 20393459400 116200 116400 116400 116200 278
328 20241209 132900 20361133500 116400 116300 116400 116300 61
329 20241209 132800 20354035400 116300 116400 116500 116200 75
330 20241209 132700 20345311500 116400 116300 116500 116000 1028
331 20241209 132600 20225967600 116300 116300 116500 116300 97
332 20241209 132500 20214679100 116300 116400 116400 116300 26
333 20241209 132400 20211654200 116400 116400 116400 116300 128
334 20241209 132300 20196764000 116300 116400 116400 116300 55
335 20241209 132200 20190364200 116400 116300 116500 116300 134
336 20241209 132100 20174767400 116300 116400 116500 116300 66
337 20241209 132000 20167084300 116400 116500 116600 116400 250
338 20241209 131900 20137963600 116500 116600 116700 116500 139
339 20241209 131800 20121760100 116700 116600 116700 116500 149
340 20241209 131700 20104384500 116600 116700 116700 116600 321
341 20241209 131600 20066931200 116700 116800 116800 116700 67
342 20241209 131500 20059107300 116800 116600 116800 116600 157
343 20241209 131400 20040786300 116600 116700 116700 116600 89
344 20241209 131300 20030406200 116700 116600 116700 116600 349
345 20241209 131200 19989709400 116700 116500 116700 116400 65
346 20241209 131100 19982129500 116500 116500 116600 116500 307
347 20241209 131000 19946354200 116500 116700 116700 116400 72
348 20241209 130900 19937961700 116700 116600 116700 116400 230
349 20241209 130800 19911178100 116500 116400 116700 116300 152
350 20241209 130700 19893476800 116400 116300 116400 116200 253
351 20241209 130600 19864035500 116200 115900 116400 115900 603
352 20241209 130500 19794032900 115800 115900 115900 115800 100
353 20241209 130400 19782451700 115900 115900 115900 115800 70
354 20241209 130300 19774342400 115900 115900 115900 115800 209
355 20241209 130200 19750138000 115800 116000 116000 115800 187
356 20241209 130100 19728465000 116100 116000 116300 115900 441
357 20241209 130000 19677302900 115900 116100 116100 115900 367
358 20241209 125900 19634730500 116100 116200 116300 116000 430
359 20241209 125800 19584788500 116100 116200 116400 116100 217
360 20241209 125700 19559565100 116200 116600 116600 116200 213
361 20241209 125600 19534772900 116600 116600 116600 116400 101
362 20241209 125500 19523005400 116500 116600 116700 116500 665
363 20241209 125400 19445501600 116600 116800 116800 116500 212
364 20241209 125300 19420772500 116600 116700 116800 116600 93
365 20241209 125200 19409917900 116700 116800 116800 116700 31
366 20241209 125100 19406298100 116600 116900 117000 116600 95
367 20241209 125000 19395198200 117000 117100 117100 116800 90
368 20241209 124900 19384674000 117000 116900 117100 116800 93
369 20241209 124800 19373798300 116900 116700 116900 116500 647
370 20241209 124700 19298321200 116700 117000 117100 116600 1813
371 20241209 124600 19086240700 117000 117100 117100 117000 82
372 20241209 124500 19076643000 117100 117200 117300 117100 87
373 20241209 124400 19066447100 117200 117000 117300 117000 346
374 20241209 124300 19025953300 116900 117000 117200 116500 767
375 20241209 124200 18936217000 117000 117100 117100 117000 118
376 20241209 124100 18922402400 117100 117100 117300 117000 141
377 20241209 124000 18905872200 117100 116700 117300 116300 1138
378 20241209 123900 18772981800 116700 116700 116900 116700 68
379 20241209 123800 18765039700 116800 116800 116900 116600 304
380 20241209 123700 18729537400 116800 116800 116900 116700 102
381 20241209 123600 18717623100 116800 116600 116800 116500 346
382 20241209 123500 18677274700 116600 116600 116700 116600 31
383 20241209 123400 18673659700 116700 116900 116900 116600 226
384 20241209 123300 18647265000 116900 116900 117000 116900 64
385 20241209 123200 18639780100 116900 116800 117000 116800 60
386 20241209 123100 18632762000 116900 117100 117100 116800 44
387 20241209 123000 18627618300 116900 117100 117100 116900 78
388 20241209 122900 18618488600 117100 116900 117100 116700 84
389 20241209 122800 18608677800 117100 117100 117300 116700 189
390 20241209 122700 18586572200 117000 116700 117200 116700 191
391 20241209 122600 18564261800 116700 116800 116900 116700 49
392 20241209 122500 18558539100 116900 116800 116900 116800 156
393 20241209 122400 18540315400 116900 116700 116900 116700 66
394 20241209 122300 18532605700 116700 116800 116800 116700 29
395 20241209 122200 18529219900 116700 116800 117000 116700 104
396 20241209 122100 18517070700 116800 116900 117000 116800 108
397 20241209 122000 18504449500 116900 117100 117100 116900 55
398 20241209 121900 18498017100 117100 117100 117100 116900 40
399 20241209 121800 18493334900 117100 117200 117300 116800 126
400 20241209 121700 18478592400 116900 117100 117300 116800 1313
401 20241209 121600 18324824400 117100 116600 117100 116600 464
402 20241209 121500 18270564800 116600 117000 117100 116600 506
403 20241209 121400 18211442500 117000 117100 117200 117000 88
404 20241209 121300 18201137600 117100 117200 117300 117100 407
405 20241209 121200 18153410000 117300 117200 117300 117100 127
406 20241209 121100 18138521800 117100 116900 117200 116900 335
407 20241209 121000 18099315300 116900 116900 117000 116900 96
408 20241209 120900 18088091000 116800 116700 116900 116700 806
409 20241209 120800 17993971200 116700 116500 116700 116400 1056
410 20241209 120700 17870874500 116400 116400 116500 116400 125
411 20241209 120600 17856322100 116400 116500 116500 116400 373
412 20241209 120500 17812886000 116600 116500 116600 116500 68
413 20241209 120400 17804961900 116600 116500 116600 116500 198
414 20241209 120300 17781891900 116500 116000 116500 116000 660
415 20241209 120200 17705110900 116000 116100 116200 115900 39
416 20241209 120100 17700583300 116100 115900 116200 115800 372
417 20241209 120000 17657422200 115900 116000 116100 115800 1186
418 20241209 115900 17519915600 116000 116100 116100 116000 692
419 20241209 115800 17439641200 116100 116100 116100 116000 133
420 20241209 115700 17424200600 116100 116100 116200 116000 180
421 20241209 115600 17403302900 116100 116200 116200 116100 166
422 20241209 115500 17384014500 116300 116400 116400 116200 41
423 20241209 115400 17379245400 116300 116300 116400 116200 433
424 20241209 115300 17328887200 116300 116400 116500 116200 320
425 20241209 115200 17291674300 116400 116400 116500 116300 28
426 20241209 115100 17288413900 116300 116300 116700 116100 186
427 20241209 115000 17266765700 116300 116300 116500 116300 92
428 20241209 114900 17256057600 116100 116500 116600 116100 1423
429 20241209 114800 17090628800 116500 116400 116500 116400 68
430 20241209 114700 17082708100 116500 116600 116600 116400 107
431 20241209 114600 17070243900 116400 116700 116700 116400 614
432 20241209 114500 16998702200 116600 116500 116700 116500 351
433 20241209 114400 16957777800 116500 116500 116500 116400 59
434 20241209 114300 16950905900 116500 116500 116500 116400 112
435 20241209 114200 16937859900 116400 116300 116400 116300 50
436 20241209 114100 16932041100 116300 116400 116400 116200 181
437 20241209 114000 16910990200 116400 116500 116500 116400 143
438 20241209 113900 16894340900 116400 116400 116500 116400 183
439 20241209 113800 16873033900 116400 116700 116700 116300 521
440 20241209 113700 16812335000 116600 116600 116700 116600 50
441 20241209 113600 16806501500 116700 116600 116700 116500 726
442 20241209 113500 16721843700 116500 116500 116600 116400 247
443 20241209 113400 16693068500 116600 116500 116600 116500 175
444 20241209 113300 16672674600 116500 116500 116600 116500 52
445 20241209 113200 16666613900 116600 116600 116600 116500 59
446 20241209 113100 16659735400 116500 116500 116500 116400 164
447 20241209 113000 16640629800 116500 116500 116600 116400 145
448 20241209 112900 16623738800 116600 116600 116600 116600 25
449 20241209 112800 16620823800 116500 116200 116700 116100 1690
450 20241209 112700 16424217100 116200 116200 116300 116100 435
451 20241209 112600 16373670900 116200 116300 116300 116200 231
452 20241209 112500 16346819000 116300 116400 116400 116100 203
453 20241209 112400 16323226700 116400 116600 116700 116100 260
454 20241209 112300 16292966500 116500 116500 116600 116300 188
455 20241209 112200 16271082600 116700 116900 116900 116300 622
456 20241209 112100 16198612400 116900 117000 117000 116800 237
457 20241209 112000 16170900300 117000 117000 117000 116900 141
458 20241209 111900 16154414700 117000 116900 117400 116800 531
459 20241209 111800 16092317200 116800 116900 116900 116800 65
460 20241209 111700 16084721300 116900 116800 116900 116800 132
461 20241209 111600 16069296100 116900 116700 116900 116700 115
462 20241209 111500 16055864400 116600 116400 116600 116400 280
463 20241209 111400 16023236200 116500 116600 116600 116400 434
464 20241209 111300 15972677700 116600 116600 116600 116500 594
465 20241209 111200 15903449800 116600 116800 116900 116600 315
466 20241209 111100 15866673900 116900 116800 116900 116800 58
467 20241209 111000 15859897400 116800 116800 116900 116800 295
468 20241209 110900 15825430900 116900 117100 117100 116900 165
469 20241209 110800 15806135000 117100 117300 117300 116900 652
470 20241209 110700 15729774900 117400 117300 117400 117300 183
471 20241209 110600 15708304700 117400 117400 117500 117300 182
472 20241209 110500 15686938000 117400 117400 117500 117400 48
473 20241209 110400 15681299800 117300 117500 117500 117200 270
474 20241209 110300 15649614400 117400 117400 117500 117400 80
475 20241209 110200 15640216100 117300 117600 117600 117300 477
476 20241209 110100 15584185300 117500 117500 117600 117400 290
477 20241209 110000 15550110300 117500 117400 117500 117300 264
478 20241209 105900 15519112100 117400 117300 117500 117200 363
479 20241209 105800 15476515400 117300 117300 117300 117200 234
480 20241209 105700 15449068500 117300 117300 117300 117200 175
481 20241209 105600 15428545100 117200 117200 117300 117200 45
482 20241209 105500 15423268300 117300 117200 117300 117200 331
483 20241209 105400 15384463200 117200 117000 117200 117000 218
484 20241209 105300 15358927100 117200 117300 117400 117000 855
485 20241209 105200 15258783300 117300 117400 117500 117300 151
486 20241209 105100 15241052700 117400 117300 117400 117200 176
487 20241209 105000 15220406900 117300 117200 117300 117100 288
488 20241209 104900 15186645300 117200 117500 117500 117200 264
489 20241209 104800 15155677100 117400 117400 117500 117300 669
490 20241209 104700 15077122800 117400 117700 117700 117400 369
491 20241209 104600 15033745300 117700 117800 117900 117600 448
492 20241209 104500 14981014900 117800 117700 117900 117500 461
493 20241209 104400 14926762100 117700 117900 117900 117600 121
494 20241209 104300 14912508700 117600 117900 118000 117600 634
495 20241209 104200 14837807200 117900 117800 117900 117500 864
496 20241209 104100 14736126700 117700 117600 117800 117500 175
497 20241209 104000 14715533200 117600 117700 117800 117500 423
498 20241209 103900 14665743800 117600 117800 117900 117400 529
499 20241209 103800 14603505500 117800 117900 117900 117700 207
500 20241209 103700 14579117400 117900 117900 118000 117500 186
501 20241209 103600 14557233300 117600 117900 118000 117500 654
502 20241209 103500 14480216200 117900 117700 117900 117400 599
503 20241209 103400 14409798300 117200 118000 118100 117200 2739
504 20241209 103300 14087161700 118000 116900 118100 116900 8104
505 20241209 103200 13132275700 116900 116700 117100 116700 326
506 20241209 103100 13094195500 116700 116600 116700 116600 167
507 20241209 103000 13074719300 116600 116700 116800 116600 166
508 20241209 102900 13055349600 116600 116600 116700 116500 204
509 20241209 102800 13031557600 116500 116600 116600 116400 589
510 20241209 102700 12962927700 116600 116500 116600 116500 417
511 20241209 102600 12914334000 116500 116700 116700 116500 300
512 20241209 102500 12879346800 116700 117100 117100 116700 1173
513 20241209 102400 12742163900 117100 117100 117200 117000 403
514 20241209 102300 12694978500 117100 117000 117100 117000 357
515 20241209 102200 12653195700 117100 117100 117400 117000 656
516 20241209 102100 12576354900 117100 117300 117300 117000 257
517 20241209 102000 12546243000 117300 117000 117300 117000 159
518 20241209 101900 12527600000 117300 117000 117300 117000 317
519 20241209 101800 12490477100 117100 117100 117100 117000 189
520 20241209 101700 12468346200 117000 117500 117500 117000 1323
521 20241209 101600 12313231000 117500 117600 117600 117200 136
522 20241209 101500 12297254000 117600 117500 117600 117100 611
523 20241209 101400 12225589300 117500 117500 117500 117300 104
524 20241209 101300 12213382700 117400 117500 117800 117400 533
525 20241209 101200 12150730400 117500 117500 117600 117300 150
526 20241209 101100 12133106200 117600 117400 117600 117000 463
527 20241209 101000 12078807900 117400 117700 117700 117400 136
528 20241209 100900 12062819500 117700 117300 117800 117300 531
529 20241209 100800 12000449700 117300 117300 117500 117200 364
530 20241209 100700 11957724400 117300 117600 117700 117100 152
531 20241209 100600 11939893700 117000 117000 117800 116700 678
532 20241209 100500 11860506500 117000 116800 118000 116700 4687
533 20241209 100400 11309286100 116900 117900 117900 116800 1826
534 20241209 100300 11095165500 117500 117700 117900 117500 221
535 20241209 100200 11069177800 117700 117600 117700 117500 326
536 20241209 100100 11030842200 117700 117800 117900 117600 291
537 20241209 100000 10996579000 117900 118000 118100 117900 236
538 20241209 095900 10968740800 118000 117900 118200 117900 1101
539 20241209 095800 10838794200 118000 117900 118000 117800 649
540 20241209 095700 10762277500 117800 117800 117800 117600 929
541 20241209 095600 10652877300 117700 117500 117800 117400 400
542 20241209 095500 10605877800 117500 117400 117500 117400 333
543 20241209 095400 10566778500 117400 117800 117800 117300 288
544 20241209 095300 10532963300 117400 117900 117900 117400 512
545 20241209 095200 10472720800 117800 118000 118200 117500 1217
546 20241209 095100 10329319800 118000 117900 118000 117700 339
547 20241209 095000 10289409800 117700 117700 117900 117700 348
548 20241209 094900 10248439400 117700 118000 118000 117700 461
549 20241209 094800 10194113200 117900 117800 118200 117700 298
550 20241209 094700 10158973100 117800 118200 118200 117800 640
551 20241209 094600 10083507800 118200 118200 118200 117700 598
552 20241209 094500 10012989700 118200 118000 118200 117500 1008
553 20241209 094400 9894337900 117800 117900 118000 117800 654
554 20241209 094300 9817188300 117900 118400 118400 117700 2060
555 20241209 094200 9574128300 118400 118500 118500 118100 688
556 20241209 094100 9492706400 118400 118500 118500 118200 1403
557 20241209 094000 9326588900 118500 117800 118500 117800 4164
558 20241209 093900 8835044600 117900 118000 118000 117700 1516
559 20241209 093800 8656397900 118000 117500 118000 117300 2991
560 20241209 093700 8304525000 117200 116900 117500 116900 2113
561 20241209 093600 8056978600 116900 116900 117000 116500 1073
562 20241209 093500 7931678500 116500 116300 116900 116300 936
563 20241209 093400 7822548400 116500 116100 116500 116000 294
564 20241209 093300 7788379900 116100 116000 116300 115900 1047
565 20241209 093200 7666890000 115900 115000 116200 115000 7161
566 20241209 093100 6840932200 115000 114900 115100 114900 2308
567 20241209 093000 6575450000 115000 115000 115000 114700 1136
568 20241209 092900 6444932900 115000 114900 115000 114800 498
569 20241209 092800 6387714200 114900 115000 115100 114900 727
570 20241209 092700 6304112000 115000 115300 115300 115000 873
571 20241209 092600 6203630100 115300 115200 115500 115100 571
572 20241209 092500 6137870200 115200 115400 115500 115100 1328
573 20241209 092400 5984765200 115400 115600 116000 115400 1349
574 20241209 092300 5828729800 115600 116100 116200 115600 826
575 20241209 092200 5732921300 116100 115700 116100 115500 579
576 20241209 092100 5665919100 115700 115500 115700 115400 1381
577 20241209 092000 5506431800 115500 115900 116000 115500 1135
578 20241209 091900 5375146300 115900 116200 116500 115900 1609
579 20241209 091800 5188466800 116100 117000 117100 116100 1497
580 20241209 091700 5013842800 117000 116700 117000 116700 383
581 20241209 091600 4969083900 116700 116900 117000 116500 1495
582 20241209 091500 4794506200 116900 116700 117100 116600 847
583 20241209 091400 4695490600 116800 117000 117500 116600 1241
584 20241209 091300 4550179500 117000 117900 117900 116500 2082
585 20241209 091200 4306210000 117900 117500 117900 117000 1194
586 20241209 091100 4165926400 117000 117400 117500 117000 1469
587 20241209 091000 3993643900 117300 116700 117400 116700 1229
588 20241209 090900 3849827200 116700 116400 116900 116100 1582
589 20241209 090800 3665618200 116400 116100 116400 116000 1414
590 20241209 090700 3501272700 116100 115400 116300 115300 2889
591 20241209 090600 3166443200 115400 115300 115400 114900 889
592 20241209 090500 3064135100 115200 115200 116000 114900 2179
593 20241209 090400 2812910800 115300 114900 115400 114700 1423
594 20241209 090300 2649056200 115300 113900 115300 113800 5001
595 20241209 090200 2076500200 114000 114200 114800 113800 2498
596 20241209 090100 1791358100 114200 114700 115000 113600 2861
597 20241209 090000 1463596800 114700 114000 117000 113800 12774