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

607
018260/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,19478924500,132400,132400,132400,132400,8047
20241209,190400,19478924500,132400,132400,132400,132400,0
20241209,190300,19478924500,132400,132400,132400,132400,0
20241209,190200,19478924500,132400,132400,132400,132400,0
20241209,190100,19478924500,132400,132400,132400,132400,0
20241209,190000,19478924500,132400,132400,132400,132400,0
20241209,185900,19478924500,132400,132400,132400,132400,0
20241209,185800,19478924500,132400,132400,132400,132400,0
20241209,185700,19478924500,132400,132400,132400,132400,0
20241209,185600,19478924500,132400,132400,132400,132400,0
20241209,185500,19478924500,132400,132400,132400,132400,0
20241209,185400,19478924500,132400,132400,132400,132400,0
20241209,185300,19478924500,132400,132400,132400,132400,0
20241209,185200,19478924500,132400,132400,132400,132400,0
20241209,185100,19478924500,132400,132400,132400,132400,0
20241209,185000,19478924500,132400,132400,132400,132400,0
20241209,184900,19478924500,132400,132400,132400,132400,0
20241209,184800,19478924500,132400,132400,132400,132400,0
20241209,184700,19478924500,132400,132400,132400,132400,0
20241209,184600,19478924500,132400,132400,132400,132400,0
20241209,184500,19478924500,132400,132400,132400,132400,0
20241209,184400,19478924500,132400,132400,132400,132400,0
20241209,184300,19478924500,132400,132400,132400,132400,0
20241209,184200,19478924500,132400,132400,132400,132400,0
20241209,184100,19478924500,132400,132400,132400,132400,0
20241209,184000,19478924500,132400,132400,132400,132400,0
20241209,183900,19478924500,132400,132400,132400,132400,0
20241209,183800,19478924500,132400,132400,132400,132400,0
20241209,183700,19478924500,132400,132400,132400,132400,0
20241209,183600,19478924500,132400,132400,132400,132400,0
20241209,183500,19478924500,132400,132400,132400,132400,8047
20241209,183400,19478924500,132400,132400,132400,132400,0
20241209,183300,19478924500,132400,132400,132400,132400,0
20241209,183200,19478924500,132400,132400,132400,132400,0
20241209,183100,19478924500,132400,132400,132400,132400,0
20241209,183000,19478924500,132400,132400,132400,132400,0
20241209,182900,19478924500,132400,132400,132400,132400,0
20241209,182800,19478924500,132400,132400,132400,132400,0
20241209,182700,19478924500,132400,132400,132400,132400,0
20241209,182600,19478924500,132400,132400,132400,132400,0
20241209,182500,19478924500,132400,132400,132400,132400,0
20241209,182400,19478924500,132400,132400,132400,132400,0
20241209,182300,19478924500,132400,132400,132400,132400,0
20241209,182200,19478924500,132400,132400,132400,132400,0
20241209,182100,19478924500,132400,132400,132400,132400,0
20241209,182000,19478924500,132400,132400,132400,132400,0
20241209,181900,19478924500,132400,132400,132400,132400,0
20241209,181800,19478924500,132400,132400,132400,132400,0
20241209,181700,19478924500,132400,132400,132400,132400,0
20241209,181600,19478924500,132400,132400,132400,132400,0
20241209,181500,19478924500,132400,132400,132400,132400,0
20241209,181400,19478924500,132400,132400,132400,132400,0
20241209,181300,19478924500,132400,132400,132400,132400,0
20241209,181200,19478924500,132400,132400,132400,132400,0
20241209,181100,19478924500,132400,132400,132400,132400,0
20241209,181000,19478924500,132400,132400,132400,132400,0
20241209,180900,19478924500,132400,132400,132400,132400,0
20241209,180800,19478924500,132400,132400,132400,132400,0
20241209,180700,19478924500,132400,132400,132400,132400,0
20241209,180600,19478924500,132400,132400,132400,132400,0
20241209,180500,19478924500,132400,132400,132400,132400,8047
20241209,180400,19478924500,132400,132400,132400,132400,0
20241209,180300,19478924500,132400,132400,132400,132400,0
20241209,180200,19478924500,132400,132400,132400,132400,0
20241209,180100,19478924500,132400,132400,132400,132400,0
20241209,180000,19478924500,132400,132400,132400,132400,0
20241209,175900,19478924500,132400,132400,132400,132400,0
20241209,175800,19478924500,132400,132400,132400,132400,0
20241209,175700,19478924500,132400,132400,132400,132400,0
20241209,175600,19478924500,132400,132400,132400,132400,0
20241209,175500,19478924500,132400,132400,132400,132400,0
20241209,175400,19478924500,132400,132400,132400,132400,0
20241209,175300,19478924500,132400,132400,132400,132400,0
20241209,175200,19478924500,132400,132400,132400,132400,0
20241209,175100,19478924500,132400,132400,132400,132400,0
20241209,175000,19478924500,132400,132400,132400,132400,0
20241209,174900,19478924500,132400,132400,132400,132400,0
20241209,174800,19478924500,132400,132400,132400,132400,0
20241209,174700,19478924500,132400,132400,132400,132400,0
20241209,174600,19478924500,132400,132400,132400,132400,0
20241209,174500,19478924500,132400,132400,132400,132400,0
20241209,174400,19478924500,132400,132400,132400,132400,0
20241209,174300,19478924500,132400,132400,132400,132400,0
20241209,174200,19478924500,132400,132400,132400,132400,0
20241209,174100,19478924500,132400,132400,132400,132400,0
20241209,174000,19478924500,132400,132400,132400,132400,0
20241209,173900,19478924500,132400,132400,132400,132400,0
20241209,173800,19478924500,132400,132400,132400,132400,0
20241209,173700,19478924500,132400,132400,132400,132400,0
20241209,173600,19478924500,132400,132400,132400,132400,0
20241209,173500,19478924500,132400,132400,132400,132400,8047
20241209,173400,19478924500,132400,132400,132400,132400,0
20241209,173300,19478924500,132400,132400,132400,132400,0
20241209,173200,19478924500,132400,132400,132400,132400,0
20241209,173100,19478924500,132400,132400,132400,132400,0
20241209,173000,19478924500,132400,132400,132400,132400,0
20241209,172900,19478924500,132400,132400,132400,132400,0
20241209,172800,19478924500,132400,132400,132400,132400,0
20241209,172700,19478924500,132400,132400,132400,132400,0
20241209,172600,19478924500,132400,132400,132400,132400,0
20241209,172500,19478924500,132400,132400,132400,132400,0
20241209,172400,19478924500,132400,132400,132400,132400,0
20241209,172300,19478924500,132400,132400,132400,132400,0
20241209,172200,19478924500,132400,132400,132400,132400,0
20241209,172100,19478924500,132400,132400,132400,132400,0
20241209,172000,19478924500,132400,132400,132400,132400,0
20241209,171900,19478924500,132400,132400,132400,132400,0
20241209,171800,19478924500,132400,132400,132400,132400,0
20241209,171700,19478924500,132400,132400,132400,132400,0
20241209,171600,19478924500,132400,132400,132400,132400,0
20241209,171500,19478924500,132400,132400,132400,132400,0
20241209,171400,19478924500,132400,132400,132400,132400,0
20241209,171300,19478924500,132400,132400,132400,132400,0
20241209,171200,19478924500,132400,132400,132400,132400,0
20241209,171100,19478924500,132400,132400,132400,132400,0
20241209,171000,19478924500,132400,132400,132400,132400,0
20241209,170900,19478924500,132400,132400,132400,132400,0
20241209,170800,19478924500,132400,132400,132400,132400,0
20241209,170700,19478924500,132400,132400,132400,132400,0
20241209,170600,19478924500,132400,132400,132400,132400,0
20241209,170500,19478924500,132400,132400,132400,132400,8047
20241209,170400,19478924500,132400,132400,132400,132400,0
20241209,170300,19478924500,132400,132400,132400,132400,0
20241209,170200,19478924500,132400,132400,132400,132400,0
20241209,170100,19478924500,132400,132400,132400,132400,0
20241209,170000,19478924500,132400,132400,132400,132400,0
20241209,165900,19478924500,132400,132400,132400,132400,0
20241209,165800,19478924500,132400,132400,132400,132400,0
20241209,165700,19478924500,132400,132400,132400,132400,0
20241209,165600,19478924500,132400,132400,132400,132400,0
20241209,165500,19478924500,132400,132400,132400,132400,0
20241209,165400,19478924500,132400,132400,132400,132400,0
20241209,165300,19478924500,132400,132400,132400,132400,0
20241209,165200,19478924500,132400,132400,132400,132400,0
20241209,165100,19478924500,132400,132400,132400,132400,0
20241209,165000,19478924500,132400,132400,132400,132400,0
20241209,164900,19478924500,132400,132400,132400,132400,0
20241209,164800,19478924500,132400,132400,132400,132400,0
20241209,164700,19478924500,132400,132400,132400,132400,0
20241209,164600,19478924500,132400,132400,132400,132400,0
20241209,164500,19478924500,132400,132400,132400,132400,0
20241209,164400,19478924500,132400,132400,132400,132400,0
20241209,164300,19478924500,132400,132400,132400,132400,0
20241209,164200,19478924500,132400,132400,132400,132400,0
20241209,164100,19478924500,132400,132400,132400,132400,0
20241209,164000,19478924500,132400,132400,132400,132400,0
20241209,163900,19478924500,132400,132400,132400,132400,0
20241209,163800,19478924500,132400,132400,132400,132400,0
20241209,163700,19478924500,132400,132400,132400,132400,0
20241209,163600,19478924500,132400,132400,132400,132400,0
20241209,163500,19478924500,132400,132400,132400,132400,8047
20241209,163400,19478924500,132400,132400,132400,132400,0
20241209,163300,19478924500,132400,132400,132400,132400,0
20241209,163200,19478924500,132400,132400,132400,132400,0
20241209,163100,19478924500,132400,132400,132400,132400,0
20241209,163000,19478924500,132400,132400,132400,132400,0
20241209,162900,19478924500,132400,132400,132400,132400,0
20241209,162800,19478924500,132400,132400,132400,132400,0
20241209,162700,19478924500,132400,132400,132400,132400,0
20241209,162600,19478924500,132400,132400,132400,132400,0
20241209,162500,19478924500,132400,132400,132400,132400,0
20241209,162400,19478924500,132400,132400,132400,132400,0
20241209,162300,19478924500,132400,132400,132400,132400,0
20241209,162200,19478924500,132400,132400,132400,132400,0
20241209,162100,19478924500,132400,132400,132400,132400,0
20241209,162000,19478924500,132400,132400,132400,132400,0
20241209,161900,19478924500,132400,132400,132400,132400,0
20241209,161800,19478924500,132400,132400,132400,132400,0
20241209,161700,19478924500,132400,132400,132400,132400,0
20241209,161600,19478924500,132400,132400,132400,132400,0
20241209,161500,19478924500,132400,132400,132400,132400,0
20241209,161400,19478924500,132400,132400,132400,132400,0
20241209,161300,19478924500,132400,132400,132400,132400,0
20241209,161200,19478924500,132400,132400,132400,132400,0
20241209,161100,19478924500,132400,132400,132400,132400,0
20241209,161000,19478924500,132400,132400,132400,132400,0
20241209,160900,19478924500,132400,132400,132400,132400,0
20241209,160800,19478924500,132400,132400,132400,132400,0
20241209,160700,19478924500,132400,132400,132400,132400,0
20241209,160600,19478924500,132400,132400,132400,132400,0
20241209,160500,19478924500,132400,132400,132400,132400,8047
20241209,160400,19478924500,132400,132400,132400,132400,0
20241209,160300,19478924500,132400,132400,132400,132400,0
20241209,160200,19478924500,132400,132400,132400,132400,0
20241209,160100,19478924500,132400,132400,132400,132400,0
20241209,160000,19478924500,132400,132400,132400,132400,0
20241209,155900,19478924500,132400,132400,132400,132400,0
20241209,155800,19478924500,132400,132400,132400,132400,0
20241209,155700,19478924500,132400,132400,132400,132400,0
20241209,155600,19478924500,132400,132400,132400,132400,0
20241209,155500,19478924500,132400,132400,132400,132400,0
20241209,155400,19478924500,132400,132400,132400,132400,0
20241209,155300,19478924500,132400,132400,132400,132400,0
20241209,155200,19478924500,132400,132400,132400,132400,0
20241209,155100,19478924500,132400,132400,132400,132400,0
20241209,155000,19478924500,132400,132400,132400,132400,0
20241209,154900,19478924500,132400,132400,132400,132400,0
20241209,154800,19478924500,132400,132400,132400,132400,0
20241209,154700,19478924500,132400,132400,132400,132400,0
20241209,154600,19478924500,132400,132400,132400,132400,0
20241209,154500,19478924500,132400,132400,132400,132400,0
20241209,154400,19478924500,132400,132400,132400,132400,0
20241209,154300,19478924500,132400,132400,132400,132400,0
20241209,154200,19478924500,132400,132400,132400,132400,0
20241209,154100,19478924500,132400,132400,132400,132400,0
20241209,154000,19478924500,132400,132400,132400,132400,0
20241209,153900,19478924500,132400,132400,132400,132400,0
20241209,153800,19478924500,132400,132400,132400,132400,0
20241209,153700,19478924500,132400,132400,132400,132400,0
20241209,153600,19478924500,132400,132400,132400,132400,0
20241209,153500,19478924500,132400,132400,132400,132400,8047
20241209,153400,19478924500,132400,132400,132400,132400,0
20241209,153300,19478924500,132400,132400,132400,132400,0
20241209,153200,19478924500,132400,132400,132400,132400,0
20241209,153100,19478924500,132400,132400,132400,132400,0
20241209,153000,19478924500,132400,132400,132400,132400,8047
20241209,152900,18413501700,132400,132400,132400,132400,0
20241209,152800,18413501700,132400,132400,132400,132400,0
20241209,152700,18413501700,132400,132400,132400,132400,0
20241209,152600,18413501700,132400,132400,132400,132400,0
20241209,152500,18413501700,132400,132400,132400,132400,0
20241209,152400,18413501700,132400,132400,132400,132400,0
20241209,152300,18413501700,132400,132400,132400,132400,0
20241209,152200,18413501700,132400,132400,132400,132400,0
20241209,152100,18413501700,132400,132400,132400,132400,0
20241209,152000,18413501700,132400,132400,132400,132400,0
20241209,151900,18413501700,132400,132500,132500,132300,374
20241209,151800,18363989000,132500,132300,132500,132300,321
20241209,151700,18321508000,132300,132400,132400,132200,297
20241209,151600,18282217100,132400,132400,132400,132200,631
20241209,151500,18198738800,132300,132400,132400,132200,903
20241209,151400,18079254600,132400,132300,132400,132300,268
20241209,151300,18043784400,132400,132400,132500,132300,298
20241209,151200,18004337300,132400,132500,132500,132300,276
20241209,151100,17967789000,132500,132300,132500,132100,1381
20241209,151000,17785092700,132400,132400,132400,132300,251
20241209,150900,17751875100,132300,132500,132500,132300,392
20241209,150800,17700004700,132400,132500,132500,132300,248
20241209,150700,17667164100,132500,132600,132600,132300,466
20241209,150600,17605436600,132600,132600,132600,132500,526
20241209,150500,17535715300,132600,132600,132700,132600,207
20241209,150400,17508259400,132700,132600,132700,132600,246
20241209,150300,17475629500,132600,132700,132700,132500,215
20241209,150200,17447117000,132600,132900,132900,132600,232
20241209,150100,17416345700,132800,132600,133000,132600,824
20241209,150000,17306944600,132600,132600,132700,132500,714
20241209,145900,17212269300,132600,132700,132700,132600,634
20241209,145800,17128198000,132700,132600,132700,132600,294
20241209,145700,17089207700,132600,132600,132700,132500,448
20241209,145600,17029814700,132500,132500,132600,132500,623
20241209,145500,16947237200,132500,132500,132600,132500,376
20241209,145400,16897410400,132600,132500,132600,132500,395
20241209,145300,16845067500,132600,132600,132700,132500,318
20241209,145200,16802901600,132600,132700,132700,132600,473
20241209,145100,16740173600,132700,132500,132700,132500,1088
20241209,145000,16595938200,132500,132600,132600,132500,521
20241209,144900,16526883500,132500,132600,132600,132500,265
20241209,144800,16491766600,132500,132400,132600,132400,341
20241209,144700,16446583600,132400,132600,132600,132400,454
20241209,144600,16386456700,132600,132600,132600,132400,618
20241209,144500,16304576500,132500,132600,132600,132500,327
20241209,144400,16261242500,132500,132500,132600,132500,265
20241209,144300,16226126000,132600,132600,132600,132500,253
20241209,144200,16192599700,132500,132600,132600,132400,459
20241209,144100,16131769500,132400,132700,132700,132400,613
20241209,144000,16050522200,132700,132600,132700,132500,605
20241209,143900,15970312200,132500,132500,132600,132500,496
20241209,143800,15904582400,132600,132600,132600,132400,431
20241209,143700,15847481700,132500,132500,132600,132300,329
20241209,143600,15803891800,132300,132500,132500,132200,381
20241209,143500,15753468900,132500,132300,132600,132200,462
20241209,143400,15692322900,132300,132300,132600,132200,905
20241209,143300,15572580100,132200,132000,132500,132000,527
20241209,143200,15502902600,132000,131900,132600,131900,662
20241209,143100,15415398400,132000,131800,132000,131300,1192
20241209,143000,15258479000,131800,131600,131800,131400,875
20241209,142900,15143354800,131700,131900,132000,131500,1263
20241209,142800,14977059800,131900,132100,132200,131900,1078
20241209,142700,14834733300,132100,132400,132400,132100,604
20241209,142600,14754923400,132300,132400,132500,132300,514
20241209,142500,14686883200,132400,132500,132600,132400,1034
20241209,142400,14549895200,132500,132600,132700,132500,616
20241209,142300,14468233600,132700,133100,133100,132600,4600
20241209,142200,13856685500,133000,133200,133200,133000,473
20241209,142100,13793732600,133100,133200,133200,133100,721
20241209,142000,13697757900,133100,133100,133200,133100,472
20241209,141900,13634926700,133100,133200,133200,133100,351
20241209,141800,13588199900,133100,133100,133200,133100,232
20241209,141700,13557316000,133100,133100,133200,133100,241
20241209,141600,13525234100,133100,133200,133200,133100,307
20241209,141500,13484351200,133100,133300,133300,133100,486
20241209,141400,13419618400,133200,133300,133400,133200,178
20241209,141300,13395895200,133400,133400,133500,133300,251
20241209,141200,13362411800,133400,133500,133500,133300,213
20241209,141100,13334006800,133400,133400,133500,133400,213
20241209,141000,13305590100,133500,133700,133700,133400,222
20241209,140900,13275959300,133600,133500,133700,133400,261
20241209,140800,13241121000,133400,133500,133700,133400,219
20241209,140700,13211891300,133700,133700,133800,133500,227
20241209,140600,13181547100,133800,133500,133800,133500,228
20241209,140500,13151074000,133600,133500,133700,133400,283
20241209,140400,13113280900,133500,133600,133700,133500,322
20241209,140300,13070260600,133600,133600,133700,133600,198
20241209,140200,13043798000,133700,133700,134000,133200,495
20241209,140100,12977728100,133800,133700,133900,133700,141
20241209,140000,12958870700,133800,133800,134000,133700,332
20241209,135900,12914444000,133900,133500,134100,133500,364
20241209,135800,12865776200,133500,133700,133700,133500,205
20241209,135700,12838387400,133600,133500,133700,133300,309
20241209,135600,12797116100,133500,133400,133700,133200,280
20241209,135500,12759736600,133400,133400,133700,133300,312
20241209,135400,12718088500,133400,133300,133500,133300,458
20241209,135300,12656998500,133300,133200,133300,133200,591
20241209,135200,12578238700,133200,133300,133300,133200,151
20241209,135100,12558117800,133200,133200,133300,133200,280
20241209,135000,12520817400,133300,133200,133300,133200,203
20241209,134900,12493770300,133300,133300,133300,133200,534
20241209,134800,12422629600,133300,133200,133300,133200,286
20241209,134700,12384528900,133200,133200,133300,133200,232
20241209,134600,12353618600,133300,133300,133300,133200,334
20241209,134500,12309116500,133200,133200,133300,133200,127
20241209,134400,12292194600,133200,133400,133500,133200,184
20241209,134300,12267671100,133400,133400,133400,133300,266
20241209,134200,12232198500,133400,133300,133400,133200,260
20241209,134100,12197551500,133200,133300,133300,133200,195
20241209,134000,12171568300,133300,133300,133400,133200,211
20241209,133900,12143447900,133300,133100,133300,133100,741
20241209,133800,12044753300,133100,133100,133200,133100,263
20241209,133700,12009740200,133200,133300,133400,133100,354
20241209,133600,11962586800,133300,133500,133500,133200,2221
20241209,133500,11666457900,133400,133400,133500,133400,307
20241209,133400,11625492900,133400,133500,133500,133400,317
20241209,133300,11583188600,133500,133700,133700,133400,1501
20241209,133200,11382752700,133700,133800,133800,133700,218
20241209,133100,11353604000,133800,133900,134000,133700,245
20241209,133000,11320819700,133900,133800,133900,133800,103
20241209,132900,11307033200,133800,133800,133900,133700,255
20241209,132800,11272909400,133800,133800,133900,133700,147
20241209,132700,11253246100,133700,133700,133800,133700,232
20241209,132600,11222221000,133700,133600,133700,133600,82
20241209,132500,11211262800,133600,133700,133700,133600,178
20241209,132400,11187476200,133600,133700,133800,133600,160
20241209,132300,11166088300,133800,133700,133900,133600,271
20241209,132200,11129848500,133800,134000,134000,133700,98
20241209,132100,11116736600,133900,133900,133900,133800,117
20241209,132000,11101077700,133900,134000,134000,133800,263
20241209,131900,11065855200,134000,133900,134000,133800,98
20241209,131800,11052731700,133800,134000,134000,133800,245
20241209,131700,11019918200,134000,134200,134200,133900,105
20241209,131600,11005845400,133900,134100,134200,133900,161
20241209,131500,10984271400,134100,133900,134200,133900,275
20241209,131400,10947401700,133900,134200,134200,133700,303
20241209,131300,10906814400,134200,134000,134200,133900,144
20241209,131200,10887511900,133900,133800,134200,133800,261
20241209,131100,10852529700,134200,133700,134200,133700,256
20241209,131000,10818270300,133700,133800,133800,133600,405
20241209,130900,10764129900,133800,133700,133800,133600,525
20241209,130800,10693938700,133600,133600,133700,133600,147
20241209,130700,10674297900,133700,133700,133700,133600,121
20241209,130600,10658127600,133600,133700,133700,133600,261
20241209,130500,10623249400,133700,133600,133700,133600,119
20241209,130400,10607347300,133700,133700,133700,133600,338
20241209,130300,10562188600,133700,133600,133700,133600,81
20241209,130200,10551365800,133600,133700,133800,133600,314
20241209,130100,10509385300,133700,133800,133800,133700,63
20241209,130000,10500959700,133700,133800,133800,133700,43
20241209,125900,10495208500,133700,133700,133800,133600,130
20241209,125800,10477827600,133700,133800,133800,133600,102
20241209,125700,10464190500,133700,133700,133800,133700,527
20241209,125600,10393729800,133700,133500,133700,133500,275
20241209,125500,10356972600,133600,133600,133600,133500,130
20241209,125400,10339609500,133600,133600,133600,133500,73
20241209,125300,10329858800,133600,133500,133600,133500,352
20241209,125200,10282849000,133500,133600,133600,133500,153
20241209,125100,10262414900,133600,133600,133600,133500,22
20241209,125000,10259476200,133500,133600,133600,133500,60
20241209,124900,10251462300,133500,133600,133600,133500,203
20241209,124800,10224345000,133700,133700,133700,133600,26
20241209,124700,10220870300,133700,133600,133700,133600,68
20241209,124600,10211785400,133600,133600,133700,133500,301
20241209,124500,10171570800,133600,133700,133800,133600,420
20241209,124400,10115415300,133800,133900,133900,133800,717
20241209,124300,10019480100,133900,134100,134100,133900,1850
20241209,124200,9771635800,134000,134100,134100,134000,99
20241209,124100,9758362600,134100,134100,134100,134000,49
20241209,124000,9751794000,134100,134300,134300,134000,1450
20241209,123900,9557313900,134300,134200,134300,134200,123
20241209,123800,9540805700,134200,134400,134400,134200,1106
20241209,123700,9392267600,134400,134600,134700,134300,452
20241209,123600,9331460900,134700,134800,134800,134600,379
20241209,123500,9280413500,134800,134700,134800,134700,81
20241209,123400,9269497100,134700,134800,134900,134700,521
20241209,123300,9199268000,134900,134900,134900,134800,30
20241209,123200,9195222500,134900,134800,134900,134700,65
20241209,123100,9186460600,134800,134800,134800,134700,420
20241209,123000,9129856100,134900,134900,134900,134800,72
20241209,122900,9120146200,134900,134900,134900,134800,148
20241209,122800,9100185100,134900,134900,134900,134800,48
20241209,122700,9093713200,134900,134900,134900,134800,194
20241209,122600,9067546500,134900,134900,134900,134800,140
20241209,122500,9048661600,135000,134900,135000,134900,76
20241209,122400,9038407200,134900,134800,134900,134800,88
20241209,122300,9026536700,134800,134900,134900,134800,74
20241209,122200,9016557600,134900,134900,134900,134900,21
20241209,122100,9013724700,134800,134900,135000,134800,351
20241209,122000,8966366000,135000,135000,135000,134900,34
20241209,121900,8961776900,134900,134900,135000,134900,53
20241209,121800,8954625800,134900,135000,135000,134800,430
20241209,121700,8896616800,134900,135000,135000,134900,42
20241209,121600,8890948800,135000,134900,135000,134900,76
20241209,121500,8880694500,135000,135000,135000,134900,80
20241209,121400,8869894700,135000,135000,135000,134900,133
20241209,121300,8851941200,135000,134900,135000,134900,97
20241209,121200,8838854500,134900,134700,135000,134700,266
20241209,121100,8802985500,134700,134600,134700,134600,404
20241209,121000,8748597000,134500,134600,134600,134500,113
20241209,120900,8733389800,134500,134500,134600,134500,96
20241209,120800,8720471200,134600,134500,134600,134400,224
20241209,120700,8690343400,134500,134500,134500,134400,243
20241209,120600,8657664900,134400,134500,134600,134400,115
20241209,120500,8642197600,134500,134600,134600,134500,285
20241209,120400,8603861200,134600,134500,134600,134500,83
20241209,120300,8592691800,134500,134500,134600,134500,27
20241209,120200,8589058200,134600,134500,134600,134500,107
20241209,120100,8574664900,134500,134600,134600,134400,208
20241209,120000,8546689700,134600,134600,134600,134500,56
20241209,115900,8539155100,134600,134500,134600,134400,37
20241209,115800,8534178400,134500,134500,134500,134400,92
20241209,115700,8521807900,134500,134600,134600,134500,130
20241209,115600,8504315700,134500,134500,134600,134400,263
20241209,115500,8468944100,134500,134500,134600,134500,75
20241209,115400,8458852100,134500,134500,134600,134400,296
20241209,115300,8419042000,134500,134400,134600,134300,164
20241209,115200,8396992600,134400,134600,134600,134300,240
20241209,115100,8364741200,134500,134500,134600,134500,96
20241209,115000,8351827700,134500,134500,134600,134400,101
20241209,114900,8338241800,134500,134500,134600,134400,320
20241209,114800,8295203200,134500,134400,134600,134400,81
20241209,114700,8284306700,134500,134400,134500,134400,271
20241209,114600,8247879500,134400,134400,134400,134400,184
20241209,114500,8223149900,134400,134400,134400,134300,197
20241209,114400,8196686700,134300,134300,134400,134300,29
20241209,114300,8192790700,134400,134400,134500,134300,130
20241209,114200,8175321100,134400,134300,134400,134300,519
20241209,114100,8105612300,134400,134400,134400,134300,73
20241209,114000,8095805600,134400,134400,134600,134300,123
20241209,113900,8079271000,134500,134500,134500,134300,298
20241209,113800,8039216000,134500,134500,134600,134500,88
20241209,113700,8027377700,134500,134500,134600,134400,237
20241209,113600,7995511200,134500,134400,134500,134400,80
20241209,113500,7984754500,134400,134500,134600,134400,400
20241209,113400,7930956100,134500,134500,134500,134400,53
20241209,113300,7923831100,134500,134500,134500,134400,129
20241209,113200,7906481900,134400,134500,134500,134400,82
20241209,113100,7895459500,134400,134500,134500,134400,59
20241209,113000,7887529200,134400,134500,134500,134400,43
20241209,112900,7881746500,134500,134600,134700,134400,277
20241209,112800,7844501000,134600,134500,134700,134400,258
20241209,112700,7809789200,134600,134500,134700,134500,24
20241209,112600,7806558900,134600,134700,134800,134500,502
20241209,112500,7738995500,134700,134700,134800,134600,218
20241209,112400,7709631500,134800,135000,135000,134700,995
20241209,112300,7575463500,135100,135000,135100,135000,340
20241209,112200,7529555900,135000,135000,135100,135000,107
20241209,112100,7515108900,135000,135000,135100,135000,113
20241209,112000,7499846100,135100,135100,135100,135000,89
20241209,111900,7487822700,135100,135000,135100,135000,31
20241209,111800,7483635900,135100,135100,135100,134900,317
20241209,111700,7440818600,135200,135200,135200,135100,256
20241209,111600,7406208400,135200,135300,135300,135100,263
20241209,111500,7370654300,135200,135200,135300,135000,2616
20241209,111400,7017405800,135200,135200,135300,135200,97
20241209,111300,7004291300,135200,135300,135400,135200,1242
20241209,111200,6836313200,135300,135300,135400,135200,300
20241209,111100,6795722800,135400,135400,135400,135300,26
20241209,111000,6792203400,135400,135400,135400,135300,126
20241209,110900,6775151700,135300,135300,135400,135300,46
20241209,110800,6768926400,135400,135400,135400,135300,111
20241209,110700,6753906400,135300,135400,135400,135300,74
20241209,110600,6743890100,135300,135400,135400,135300,85
20241209,110500,6732388200,135400,135400,135400,135300,21
20241209,110400,6729545300,135300,135300,135300,135200,27
20241209,110300,6725892600,135300,135300,135300,135200,154
20241209,110200,6705060100,135300,135500,135500,135300,278
20241209,110100,6667418100,135500,135500,135500,135400,90
20241209,110000,6655223700,135500,135400,135500,135400,257
20241209,105900,6620424500,135400,135500,135500,135400,35
20241209,105800,6615683500,135500,135300,135500,135200,249
20241209,105700,6581993900,135200,135200,135300,135200,91
20241209,105600,6569685100,135300,135200,135300,135200,50
20241209,105500,6562922700,135200,135300,135300,135200,43
20241209,105400,6557105800,135200,135200,135300,135200,333
20241209,105300,6512081300,135200,135300,135300,135200,180
20241209,105200,6487728500,135400,135400,135400,135300,914
20241209,105100,6364063100,135400,135400,135400,135300,50
20241209,105000,6357293200,135300,135300,135400,135300,129
20241209,104900,6339834900,135400,135300,135400,135300,162
20241209,104800,6317909500,135400,135400,135400,135300,78
20241209,104700,6307349800,135300,135500,135500,135300,433
20241209,104600,6248719600,135500,135500,135500,135400,169
20241209,104500,6225820800,135500,135400,135500,135400,76
20241209,104400,6215526400,135500,135400,135500,135400,87
20241209,104300,6203744400,135400,135500,135500,135400,34
20241209,104200,6199139000,135500,135500,135500,135400,234
20241209,104100,6167451800,135400,135500,135500,135400,105
20241209,104000,6153228100,135400,135500,135500,135400,271
20241209,103900,6116528800,135500,135500,135500,135400,100
20241209,103800,6102981900,135500,135500,135600,135400,450
20241209,103700,6042010300,135600,135500,135600,135500,32
20241209,103600,6037672700,135500,135600,135600,135500,70
20241209,103500,6028181100,135600,135500,135600,135500,89
20241209,103400,6016115600,135600,135700,135700,135500,893
20241209,103300,5895033900,135700,135700,135700,135600,107
20241209,103200,5880515400,135700,135600,135700,135500,132
20241209,103100,5862609600,135600,135600,135600,135500,232
20241209,103000,5831155100,135600,135400,135600,135400,88
20241209,102900,5819225700,135600,135500,135600,135400,130
20241209,102800,5801610000,135500,135500,135500,135400,105
20241209,102700,5787384500,135500,135500,135500,135400,96
20241209,102600,5774378900,135500,135400,135500,135400,149
20241209,102500,5754194300,135400,135300,135400,135200,414
20241209,102400,5698169700,135300,135300,135300,135200,189
20241209,102300,5672601700,135300,135300,135300,135200,96
20241209,102200,5659617600,135300,135300,135300,135200,190
20241209,102100,5633911300,135300,135200,135300,135100,498
20241209,102000,5566605800,135200,135100,135200,135100,80
20241209,101900,5555792100,135200,135100,135200,135000,1252
20241209,101800,5386659700,135200,135200,135200,135100,83
20241209,101700,5375440100,135200,135200,135200,135100,121
20241209,101600,5359090100,135200,135200,135200,135100,237
20241209,101500,5327049800,135200,135200,135200,135100,56
20241209,101400,5319481200,135200,134900,135200,134800,810
20241209,101300,5210127200,134900,134900,135000,134800,731
20241209,101200,5111511800,134900,134800,134900,134800,112
20241209,101100,5096405600,134800,134800,134900,134700,305
20241209,101000,5055291600,134800,134500,134800,134500,849
20241209,100900,4941035600,134500,134600,134600,134400,110
20241209,100800,4926240500,134700,134500,134700,134200,328
20241209,100700,4882159100,134500,134400,134500,134400,532
20241209,100600,4810621100,134400,134300,134400,134200,162
20241209,100500,4788863500,134300,134400,134400,134300,299
20241209,100400,4748707300,134400,134300,134400,134300,43
20241209,100300,4742929200,134300,134300,134300,134200,106
20241209,100200,4728694800,134300,134200,134300,134100,129
20241209,100100,4711382500,134200,134400,134400,134000,399
20241209,100000,4657829600,134400,134200,134400,134200,113
20241209,095900,4642655600,134200,134300,134300,134200,138
20241209,095800,4624131100,134300,134100,134300,134100,315
20241209,095700,4581862200,134100,134200,134200,134100,106
20241209,095600,4567644200,134200,134200,134200,134100,95
20241209,095500,4554902600,134200,134300,134300,134000,351
20241209,095400,4507833800,134300,134300,134300,134000,648
20241209,095300,4420915200,134300,134400,134400,134200,362
20241209,095200,4372304100,134400,134300,134400,134200,234
20241209,095100,4340873400,134200,134300,134300,134200,48
20241209,095000,4334427800,134200,134000,134300,134000,159
20241209,094900,4313110100,134000,134000,134200,133900,247
20241209,094800,4280008700,134000,133800,134000,133800,158
20241209,094700,4258855900,133800,133700,133800,133600,191
20241209,094600,4233313200,133700,133400,133900,133400,472
20241209,094500,4170257900,133500,133500,133800,133400,136
20241209,094400,4152100900,133500,133400,133500,133400,221
20241209,094300,4122606200,133400,133900,134000,133300,2523
20241209,094200,3785703300,134000,134300,134400,134000,381
20241209,094100,3734612800,134400,134100,134400,134000,94
20241209,094000,3722002900,134100,133800,134200,133800,481
20241209,093900,3657492000,133900,133700,133900,133600,143
20241209,093800,3638373000,133700,133900,134000,133700,536
20241209,093700,3566662000,133900,134000,134100,133900,294
20241209,093600,3527263700,134000,134000,134300,133900,771
20241209,093500,3423902000,134000,133900,134000,133900,275
20241209,093400,3387055400,133900,133900,134000,133900,89
20241209,093300,3375137900,133800,133800,133900,133700,172
20241209,093200,3352120500,133800,133900,133900,133500,176
20241209,093100,3328582100,133400,133400,133900,133300,152
20241209,093000,3308306500,133400,133200,133400,133200,239
20241209,092900,3276451000,133200,133400,133500,133200,581
20241209,092800,3199024600,133500,133400,133700,133300,643
20241209,092700,3113269100,133400,133400,133800,133300,465
20241209,092600,3051210000,133400,133600,133700,133300,1055
20241209,092500,2910408300,133600,133900,133900,133600,1135
20241209,092400,2758606900,133900,134300,134300,133900,668
20241209,092300,2669039100,134400,134200,134500,134200,155
20241209,092200,2648209800,134300,134100,134300,134100,190
20241209,092100,2622719200,134000,133900,134100,133900,157
20241209,092000,2601689000,134100,134100,134300,133700,763
20241209,091900,2499495300,134100,134500,134500,134100,1276
20241209,091800,2328111100,134600,135000,135000,134500,573
20241209,091700,2250883600,134900,135200,135200,134700,326
20241209,091600,2206915500,135100,134500,135100,134400,601
20241209,091500,2125914700,134500,134500,134500,134400,200
20241209,091400,2099033100,134400,134500,134600,134400,429
20241209,091300,2041331100,134600,134400,134600,134300,431
20241209,091200,1983385200,134400,134100,134400,134100,290
20241209,091100,1944426700,133800,134000,134000,133600,892
20241209,091000,1825084300,133900,134000,134500,133900,522
20241209,090900,1755065700,134100,134000,134100,133800,245
20241209,090800,1722249000,133900,133600,134000,133500,516
20241209,090700,1653248000,133500,133900,134000,133500,614
20241209,090600,1571197700,133900,134600,134600,133500,2301
20241209,090500,1263476700,134100,134200,134500,133900,1033
20241209,090400,1124920600,134200,134000,134600,134000,685
20241209,090300,1032884900,133900,134600,135500,133800,2306
20241209,090200,723315000,135000,134500,135000,134100,974
20241209,090100,592391200,134500,135000,135000,134100,1442
20241209,090000,398497000,134500,136100,136100,134200,2933
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190500 19478924500 132400 132400 132400 132400 8047
3 20241209 190400 19478924500 132400 132400 132400 132400 0
4 20241209 190300 19478924500 132400 132400 132400 132400 0
5 20241209 190200 19478924500 132400 132400 132400 132400 0
6 20241209 190100 19478924500 132400 132400 132400 132400 0
7 20241209 190000 19478924500 132400 132400 132400 132400 0
8 20241209 185900 19478924500 132400 132400 132400 132400 0
9 20241209 185800 19478924500 132400 132400 132400 132400 0
10 20241209 185700 19478924500 132400 132400 132400 132400 0
11 20241209 185600 19478924500 132400 132400 132400 132400 0
12 20241209 185500 19478924500 132400 132400 132400 132400 0
13 20241209 185400 19478924500 132400 132400 132400 132400 0
14 20241209 185300 19478924500 132400 132400 132400 132400 0
15 20241209 185200 19478924500 132400 132400 132400 132400 0
16 20241209 185100 19478924500 132400 132400 132400 132400 0
17 20241209 185000 19478924500 132400 132400 132400 132400 0
18 20241209 184900 19478924500 132400 132400 132400 132400 0
19 20241209 184800 19478924500 132400 132400 132400 132400 0
20 20241209 184700 19478924500 132400 132400 132400 132400 0
21 20241209 184600 19478924500 132400 132400 132400 132400 0
22 20241209 184500 19478924500 132400 132400 132400 132400 0
23 20241209 184400 19478924500 132400 132400 132400 132400 0
24 20241209 184300 19478924500 132400 132400 132400 132400 0
25 20241209 184200 19478924500 132400 132400 132400 132400 0
26 20241209 184100 19478924500 132400 132400 132400 132400 0
27 20241209 184000 19478924500 132400 132400 132400 132400 0
28 20241209 183900 19478924500 132400 132400 132400 132400 0
29 20241209 183800 19478924500 132400 132400 132400 132400 0
30 20241209 183700 19478924500 132400 132400 132400 132400 0
31 20241209 183600 19478924500 132400 132400 132400 132400 0
32 20241209 183500 19478924500 132400 132400 132400 132400 8047
33 20241209 183400 19478924500 132400 132400 132400 132400 0
34 20241209 183300 19478924500 132400 132400 132400 132400 0
35 20241209 183200 19478924500 132400 132400 132400 132400 0
36 20241209 183100 19478924500 132400 132400 132400 132400 0
37 20241209 183000 19478924500 132400 132400 132400 132400 0
38 20241209 182900 19478924500 132400 132400 132400 132400 0
39 20241209 182800 19478924500 132400 132400 132400 132400 0
40 20241209 182700 19478924500 132400 132400 132400 132400 0
41 20241209 182600 19478924500 132400 132400 132400 132400 0
42 20241209 182500 19478924500 132400 132400 132400 132400 0
43 20241209 182400 19478924500 132400 132400 132400 132400 0
44 20241209 182300 19478924500 132400 132400 132400 132400 0
45 20241209 182200 19478924500 132400 132400 132400 132400 0
46 20241209 182100 19478924500 132400 132400 132400 132400 0
47 20241209 182000 19478924500 132400 132400 132400 132400 0
48 20241209 181900 19478924500 132400 132400 132400 132400 0
49 20241209 181800 19478924500 132400 132400 132400 132400 0
50 20241209 181700 19478924500 132400 132400 132400 132400 0
51 20241209 181600 19478924500 132400 132400 132400 132400 0
52 20241209 181500 19478924500 132400 132400 132400 132400 0
53 20241209 181400 19478924500 132400 132400 132400 132400 0
54 20241209 181300 19478924500 132400 132400 132400 132400 0
55 20241209 181200 19478924500 132400 132400 132400 132400 0
56 20241209 181100 19478924500 132400 132400 132400 132400 0
57 20241209 181000 19478924500 132400 132400 132400 132400 0
58 20241209 180900 19478924500 132400 132400 132400 132400 0
59 20241209 180800 19478924500 132400 132400 132400 132400 0
60 20241209 180700 19478924500 132400 132400 132400 132400 0
61 20241209 180600 19478924500 132400 132400 132400 132400 0
62 20241209 180500 19478924500 132400 132400 132400 132400 8047
63 20241209 180400 19478924500 132400 132400 132400 132400 0
64 20241209 180300 19478924500 132400 132400 132400 132400 0
65 20241209 180200 19478924500 132400 132400 132400 132400 0
66 20241209 180100 19478924500 132400 132400 132400 132400 0
67 20241209 180000 19478924500 132400 132400 132400 132400 0
68 20241209 175900 19478924500 132400 132400 132400 132400 0
69 20241209 175800 19478924500 132400 132400 132400 132400 0
70 20241209 175700 19478924500 132400 132400 132400 132400 0
71 20241209 175600 19478924500 132400 132400 132400 132400 0
72 20241209 175500 19478924500 132400 132400 132400 132400 0
73 20241209 175400 19478924500 132400 132400 132400 132400 0
74 20241209 175300 19478924500 132400 132400 132400 132400 0
75 20241209 175200 19478924500 132400 132400 132400 132400 0
76 20241209 175100 19478924500 132400 132400 132400 132400 0
77 20241209 175000 19478924500 132400 132400 132400 132400 0
78 20241209 174900 19478924500 132400 132400 132400 132400 0
79 20241209 174800 19478924500 132400 132400 132400 132400 0
80 20241209 174700 19478924500 132400 132400 132400 132400 0
81 20241209 174600 19478924500 132400 132400 132400 132400 0
82 20241209 174500 19478924500 132400 132400 132400 132400 0
83 20241209 174400 19478924500 132400 132400 132400 132400 0
84 20241209 174300 19478924500 132400 132400 132400 132400 0
85 20241209 174200 19478924500 132400 132400 132400 132400 0
86 20241209 174100 19478924500 132400 132400 132400 132400 0
87 20241209 174000 19478924500 132400 132400 132400 132400 0
88 20241209 173900 19478924500 132400 132400 132400 132400 0
89 20241209 173800 19478924500 132400 132400 132400 132400 0
90 20241209 173700 19478924500 132400 132400 132400 132400 0
91 20241209 173600 19478924500 132400 132400 132400 132400 0
92 20241209 173500 19478924500 132400 132400 132400 132400 8047
93 20241209 173400 19478924500 132400 132400 132400 132400 0
94 20241209 173300 19478924500 132400 132400 132400 132400 0
95 20241209 173200 19478924500 132400 132400 132400 132400 0
96 20241209 173100 19478924500 132400 132400 132400 132400 0
97 20241209 173000 19478924500 132400 132400 132400 132400 0
98 20241209 172900 19478924500 132400 132400 132400 132400 0
99 20241209 172800 19478924500 132400 132400 132400 132400 0
100 20241209 172700 19478924500 132400 132400 132400 132400 0
101 20241209 172600 19478924500 132400 132400 132400 132400 0
102 20241209 172500 19478924500 132400 132400 132400 132400 0
103 20241209 172400 19478924500 132400 132400 132400 132400 0
104 20241209 172300 19478924500 132400 132400 132400 132400 0
105 20241209 172200 19478924500 132400 132400 132400 132400 0
106 20241209 172100 19478924500 132400 132400 132400 132400 0
107 20241209 172000 19478924500 132400 132400 132400 132400 0
108 20241209 171900 19478924500 132400 132400 132400 132400 0
109 20241209 171800 19478924500 132400 132400 132400 132400 0
110 20241209 171700 19478924500 132400 132400 132400 132400 0
111 20241209 171600 19478924500 132400 132400 132400 132400 0
112 20241209 171500 19478924500 132400 132400 132400 132400 0
113 20241209 171400 19478924500 132400 132400 132400 132400 0
114 20241209 171300 19478924500 132400 132400 132400 132400 0
115 20241209 171200 19478924500 132400 132400 132400 132400 0
116 20241209 171100 19478924500 132400 132400 132400 132400 0
117 20241209 171000 19478924500 132400 132400 132400 132400 0
118 20241209 170900 19478924500 132400 132400 132400 132400 0
119 20241209 170800 19478924500 132400 132400 132400 132400 0
120 20241209 170700 19478924500 132400 132400 132400 132400 0
121 20241209 170600 19478924500 132400 132400 132400 132400 0
122 20241209 170500 19478924500 132400 132400 132400 132400 8047
123 20241209 170400 19478924500 132400 132400 132400 132400 0
124 20241209 170300 19478924500 132400 132400 132400 132400 0
125 20241209 170200 19478924500 132400 132400 132400 132400 0
126 20241209 170100 19478924500 132400 132400 132400 132400 0
127 20241209 170000 19478924500 132400 132400 132400 132400 0
128 20241209 165900 19478924500 132400 132400 132400 132400 0
129 20241209 165800 19478924500 132400 132400 132400 132400 0
130 20241209 165700 19478924500 132400 132400 132400 132400 0
131 20241209 165600 19478924500 132400 132400 132400 132400 0
132 20241209 165500 19478924500 132400 132400 132400 132400 0
133 20241209 165400 19478924500 132400 132400 132400 132400 0
134 20241209 165300 19478924500 132400 132400 132400 132400 0
135 20241209 165200 19478924500 132400 132400 132400 132400 0
136 20241209 165100 19478924500 132400 132400 132400 132400 0
137 20241209 165000 19478924500 132400 132400 132400 132400 0
138 20241209 164900 19478924500 132400 132400 132400 132400 0
139 20241209 164800 19478924500 132400 132400 132400 132400 0
140 20241209 164700 19478924500 132400 132400 132400 132400 0
141 20241209 164600 19478924500 132400 132400 132400 132400 0
142 20241209 164500 19478924500 132400 132400 132400 132400 0
143 20241209 164400 19478924500 132400 132400 132400 132400 0
144 20241209 164300 19478924500 132400 132400 132400 132400 0
145 20241209 164200 19478924500 132400 132400 132400 132400 0
146 20241209 164100 19478924500 132400 132400 132400 132400 0
147 20241209 164000 19478924500 132400 132400 132400 132400 0
148 20241209 163900 19478924500 132400 132400 132400 132400 0
149 20241209 163800 19478924500 132400 132400 132400 132400 0
150 20241209 163700 19478924500 132400 132400 132400 132400 0
151 20241209 163600 19478924500 132400 132400 132400 132400 0
152 20241209 163500 19478924500 132400 132400 132400 132400 8047
153 20241209 163400 19478924500 132400 132400 132400 132400 0
154 20241209 163300 19478924500 132400 132400 132400 132400 0
155 20241209 163200 19478924500 132400 132400 132400 132400 0
156 20241209 163100 19478924500 132400 132400 132400 132400 0
157 20241209 163000 19478924500 132400 132400 132400 132400 0
158 20241209 162900 19478924500 132400 132400 132400 132400 0
159 20241209 162800 19478924500 132400 132400 132400 132400 0
160 20241209 162700 19478924500 132400 132400 132400 132400 0
161 20241209 162600 19478924500 132400 132400 132400 132400 0
162 20241209 162500 19478924500 132400 132400 132400 132400 0
163 20241209 162400 19478924500 132400 132400 132400 132400 0
164 20241209 162300 19478924500 132400 132400 132400 132400 0
165 20241209 162200 19478924500 132400 132400 132400 132400 0
166 20241209 162100 19478924500 132400 132400 132400 132400 0
167 20241209 162000 19478924500 132400 132400 132400 132400 0
168 20241209 161900 19478924500 132400 132400 132400 132400 0
169 20241209 161800 19478924500 132400 132400 132400 132400 0
170 20241209 161700 19478924500 132400 132400 132400 132400 0
171 20241209 161600 19478924500 132400 132400 132400 132400 0
172 20241209 161500 19478924500 132400 132400 132400 132400 0
173 20241209 161400 19478924500 132400 132400 132400 132400 0
174 20241209 161300 19478924500 132400 132400 132400 132400 0
175 20241209 161200 19478924500 132400 132400 132400 132400 0
176 20241209 161100 19478924500 132400 132400 132400 132400 0
177 20241209 161000 19478924500 132400 132400 132400 132400 0
178 20241209 160900 19478924500 132400 132400 132400 132400 0
179 20241209 160800 19478924500 132400 132400 132400 132400 0
180 20241209 160700 19478924500 132400 132400 132400 132400 0
181 20241209 160600 19478924500 132400 132400 132400 132400 0
182 20241209 160500 19478924500 132400 132400 132400 132400 8047
183 20241209 160400 19478924500 132400 132400 132400 132400 0
184 20241209 160300 19478924500 132400 132400 132400 132400 0
185 20241209 160200 19478924500 132400 132400 132400 132400 0
186 20241209 160100 19478924500 132400 132400 132400 132400 0
187 20241209 160000 19478924500 132400 132400 132400 132400 0
188 20241209 155900 19478924500 132400 132400 132400 132400 0
189 20241209 155800 19478924500 132400 132400 132400 132400 0
190 20241209 155700 19478924500 132400 132400 132400 132400 0
191 20241209 155600 19478924500 132400 132400 132400 132400 0
192 20241209 155500 19478924500 132400 132400 132400 132400 0
193 20241209 155400 19478924500 132400 132400 132400 132400 0
194 20241209 155300 19478924500 132400 132400 132400 132400 0
195 20241209 155200 19478924500 132400 132400 132400 132400 0
196 20241209 155100 19478924500 132400 132400 132400 132400 0
197 20241209 155000 19478924500 132400 132400 132400 132400 0
198 20241209 154900 19478924500 132400 132400 132400 132400 0
199 20241209 154800 19478924500 132400 132400 132400 132400 0
200 20241209 154700 19478924500 132400 132400 132400 132400 0
201 20241209 154600 19478924500 132400 132400 132400 132400 0
202 20241209 154500 19478924500 132400 132400 132400 132400 0
203 20241209 154400 19478924500 132400 132400 132400 132400 0
204 20241209 154300 19478924500 132400 132400 132400 132400 0
205 20241209 154200 19478924500 132400 132400 132400 132400 0
206 20241209 154100 19478924500 132400 132400 132400 132400 0
207 20241209 154000 19478924500 132400 132400 132400 132400 0
208 20241209 153900 19478924500 132400 132400 132400 132400 0
209 20241209 153800 19478924500 132400 132400 132400 132400 0
210 20241209 153700 19478924500 132400 132400 132400 132400 0
211 20241209 153600 19478924500 132400 132400 132400 132400 0
212 20241209 153500 19478924500 132400 132400 132400 132400 8047
213 20241209 153400 19478924500 132400 132400 132400 132400 0
214 20241209 153300 19478924500 132400 132400 132400 132400 0
215 20241209 153200 19478924500 132400 132400 132400 132400 0
216 20241209 153100 19478924500 132400 132400 132400 132400 0
217 20241209 153000 19478924500 132400 132400 132400 132400 8047
218 20241209 152900 18413501700 132400 132400 132400 132400 0
219 20241209 152800 18413501700 132400 132400 132400 132400 0
220 20241209 152700 18413501700 132400 132400 132400 132400 0
221 20241209 152600 18413501700 132400 132400 132400 132400 0
222 20241209 152500 18413501700 132400 132400 132400 132400 0
223 20241209 152400 18413501700 132400 132400 132400 132400 0
224 20241209 152300 18413501700 132400 132400 132400 132400 0
225 20241209 152200 18413501700 132400 132400 132400 132400 0
226 20241209 152100 18413501700 132400 132400 132400 132400 0
227 20241209 152000 18413501700 132400 132400 132400 132400 0
228 20241209 151900 18413501700 132400 132500 132500 132300 374
229 20241209 151800 18363989000 132500 132300 132500 132300 321
230 20241209 151700 18321508000 132300 132400 132400 132200 297
231 20241209 151600 18282217100 132400 132400 132400 132200 631
232 20241209 151500 18198738800 132300 132400 132400 132200 903
233 20241209 151400 18079254600 132400 132300 132400 132300 268
234 20241209 151300 18043784400 132400 132400 132500 132300 298
235 20241209 151200 18004337300 132400 132500 132500 132300 276
236 20241209 151100 17967789000 132500 132300 132500 132100 1381
237 20241209 151000 17785092700 132400 132400 132400 132300 251
238 20241209 150900 17751875100 132300 132500 132500 132300 392
239 20241209 150800 17700004700 132400 132500 132500 132300 248
240 20241209 150700 17667164100 132500 132600 132600 132300 466
241 20241209 150600 17605436600 132600 132600 132600 132500 526
242 20241209 150500 17535715300 132600 132600 132700 132600 207
243 20241209 150400 17508259400 132700 132600 132700 132600 246
244 20241209 150300 17475629500 132600 132700 132700 132500 215
245 20241209 150200 17447117000 132600 132900 132900 132600 232
246 20241209 150100 17416345700 132800 132600 133000 132600 824
247 20241209 150000 17306944600 132600 132600 132700 132500 714
248 20241209 145900 17212269300 132600 132700 132700 132600 634
249 20241209 145800 17128198000 132700 132600 132700 132600 294
250 20241209 145700 17089207700 132600 132600 132700 132500 448
251 20241209 145600 17029814700 132500 132500 132600 132500 623
252 20241209 145500 16947237200 132500 132500 132600 132500 376
253 20241209 145400 16897410400 132600 132500 132600 132500 395
254 20241209 145300 16845067500 132600 132600 132700 132500 318
255 20241209 145200 16802901600 132600 132700 132700 132600 473
256 20241209 145100 16740173600 132700 132500 132700 132500 1088
257 20241209 145000 16595938200 132500 132600 132600 132500 521
258 20241209 144900 16526883500 132500 132600 132600 132500 265
259 20241209 144800 16491766600 132500 132400 132600 132400 341
260 20241209 144700 16446583600 132400 132600 132600 132400 454
261 20241209 144600 16386456700 132600 132600 132600 132400 618
262 20241209 144500 16304576500 132500 132600 132600 132500 327
263 20241209 144400 16261242500 132500 132500 132600 132500 265
264 20241209 144300 16226126000 132600 132600 132600 132500 253
265 20241209 144200 16192599700 132500 132600 132600 132400 459
266 20241209 144100 16131769500 132400 132700 132700 132400 613
267 20241209 144000 16050522200 132700 132600 132700 132500 605
268 20241209 143900 15970312200 132500 132500 132600 132500 496
269 20241209 143800 15904582400 132600 132600 132600 132400 431
270 20241209 143700 15847481700 132500 132500 132600 132300 329
271 20241209 143600 15803891800 132300 132500 132500 132200 381
272 20241209 143500 15753468900 132500 132300 132600 132200 462
273 20241209 143400 15692322900 132300 132300 132600 132200 905
274 20241209 143300 15572580100 132200 132000 132500 132000 527
275 20241209 143200 15502902600 132000 131900 132600 131900 662
276 20241209 143100 15415398400 132000 131800 132000 131300 1192
277 20241209 143000 15258479000 131800 131600 131800 131400 875
278 20241209 142900 15143354800 131700 131900 132000 131500 1263
279 20241209 142800 14977059800 131900 132100 132200 131900 1078
280 20241209 142700 14834733300 132100 132400 132400 132100 604
281 20241209 142600 14754923400 132300 132400 132500 132300 514
282 20241209 142500 14686883200 132400 132500 132600 132400 1034
283 20241209 142400 14549895200 132500 132600 132700 132500 616
284 20241209 142300 14468233600 132700 133100 133100 132600 4600
285 20241209 142200 13856685500 133000 133200 133200 133000 473
286 20241209 142100 13793732600 133100 133200 133200 133100 721
287 20241209 142000 13697757900 133100 133100 133200 133100 472
288 20241209 141900 13634926700 133100 133200 133200 133100 351
289 20241209 141800 13588199900 133100 133100 133200 133100 232
290 20241209 141700 13557316000 133100 133100 133200 133100 241
291 20241209 141600 13525234100 133100 133200 133200 133100 307
292 20241209 141500 13484351200 133100 133300 133300 133100 486
293 20241209 141400 13419618400 133200 133300 133400 133200 178
294 20241209 141300 13395895200 133400 133400 133500 133300 251
295 20241209 141200 13362411800 133400 133500 133500 133300 213
296 20241209 141100 13334006800 133400 133400 133500 133400 213
297 20241209 141000 13305590100 133500 133700 133700 133400 222
298 20241209 140900 13275959300 133600 133500 133700 133400 261
299 20241209 140800 13241121000 133400 133500 133700 133400 219
300 20241209 140700 13211891300 133700 133700 133800 133500 227
301 20241209 140600 13181547100 133800 133500 133800 133500 228
302 20241209 140500 13151074000 133600 133500 133700 133400 283
303 20241209 140400 13113280900 133500 133600 133700 133500 322
304 20241209 140300 13070260600 133600 133600 133700 133600 198
305 20241209 140200 13043798000 133700 133700 134000 133200 495
306 20241209 140100 12977728100 133800 133700 133900 133700 141
307 20241209 140000 12958870700 133800 133800 134000 133700 332
308 20241209 135900 12914444000 133900 133500 134100 133500 364
309 20241209 135800 12865776200 133500 133700 133700 133500 205
310 20241209 135700 12838387400 133600 133500 133700 133300 309
311 20241209 135600 12797116100 133500 133400 133700 133200 280
312 20241209 135500 12759736600 133400 133400 133700 133300 312
313 20241209 135400 12718088500 133400 133300 133500 133300 458
314 20241209 135300 12656998500 133300 133200 133300 133200 591
315 20241209 135200 12578238700 133200 133300 133300 133200 151
316 20241209 135100 12558117800 133200 133200 133300 133200 280
317 20241209 135000 12520817400 133300 133200 133300 133200 203
318 20241209 134900 12493770300 133300 133300 133300 133200 534
319 20241209 134800 12422629600 133300 133200 133300 133200 286
320 20241209 134700 12384528900 133200 133200 133300 133200 232
321 20241209 134600 12353618600 133300 133300 133300 133200 334
322 20241209 134500 12309116500 133200 133200 133300 133200 127
323 20241209 134400 12292194600 133200 133400 133500 133200 184
324 20241209 134300 12267671100 133400 133400 133400 133300 266
325 20241209 134200 12232198500 133400 133300 133400 133200 260
326 20241209 134100 12197551500 133200 133300 133300 133200 195
327 20241209 134000 12171568300 133300 133300 133400 133200 211
328 20241209 133900 12143447900 133300 133100 133300 133100 741
329 20241209 133800 12044753300 133100 133100 133200 133100 263
330 20241209 133700 12009740200 133200 133300 133400 133100 354
331 20241209 133600 11962586800 133300 133500 133500 133200 2221
332 20241209 133500 11666457900 133400 133400 133500 133400 307
333 20241209 133400 11625492900 133400 133500 133500 133400 317
334 20241209 133300 11583188600 133500 133700 133700 133400 1501
335 20241209 133200 11382752700 133700 133800 133800 133700 218
336 20241209 133100 11353604000 133800 133900 134000 133700 245
337 20241209 133000 11320819700 133900 133800 133900 133800 103
338 20241209 132900 11307033200 133800 133800 133900 133700 255
339 20241209 132800 11272909400 133800 133800 133900 133700 147
340 20241209 132700 11253246100 133700 133700 133800 133700 232
341 20241209 132600 11222221000 133700 133600 133700 133600 82
342 20241209 132500 11211262800 133600 133700 133700 133600 178
343 20241209 132400 11187476200 133600 133700 133800 133600 160
344 20241209 132300 11166088300 133800 133700 133900 133600 271
345 20241209 132200 11129848500 133800 134000 134000 133700 98
346 20241209 132100 11116736600 133900 133900 133900 133800 117
347 20241209 132000 11101077700 133900 134000 134000 133800 263
348 20241209 131900 11065855200 134000 133900 134000 133800 98
349 20241209 131800 11052731700 133800 134000 134000 133800 245
350 20241209 131700 11019918200 134000 134200 134200 133900 105
351 20241209 131600 11005845400 133900 134100 134200 133900 161
352 20241209 131500 10984271400 134100 133900 134200 133900 275
353 20241209 131400 10947401700 133900 134200 134200 133700 303
354 20241209 131300 10906814400 134200 134000 134200 133900 144
355 20241209 131200 10887511900 133900 133800 134200 133800 261
356 20241209 131100 10852529700 134200 133700 134200 133700 256
357 20241209 131000 10818270300 133700 133800 133800 133600 405
358 20241209 130900 10764129900 133800 133700 133800 133600 525
359 20241209 130800 10693938700 133600 133600 133700 133600 147
360 20241209 130700 10674297900 133700 133700 133700 133600 121
361 20241209 130600 10658127600 133600 133700 133700 133600 261
362 20241209 130500 10623249400 133700 133600 133700 133600 119
363 20241209 130400 10607347300 133700 133700 133700 133600 338
364 20241209 130300 10562188600 133700 133600 133700 133600 81
365 20241209 130200 10551365800 133600 133700 133800 133600 314
366 20241209 130100 10509385300 133700 133800 133800 133700 63
367 20241209 130000 10500959700 133700 133800 133800 133700 43
368 20241209 125900 10495208500 133700 133700 133800 133600 130
369 20241209 125800 10477827600 133700 133800 133800 133600 102
370 20241209 125700 10464190500 133700 133700 133800 133700 527
371 20241209 125600 10393729800 133700 133500 133700 133500 275
372 20241209 125500 10356972600 133600 133600 133600 133500 130
373 20241209 125400 10339609500 133600 133600 133600 133500 73
374 20241209 125300 10329858800 133600 133500 133600 133500 352
375 20241209 125200 10282849000 133500 133600 133600 133500 153
376 20241209 125100 10262414900 133600 133600 133600 133500 22
377 20241209 125000 10259476200 133500 133600 133600 133500 60
378 20241209 124900 10251462300 133500 133600 133600 133500 203
379 20241209 124800 10224345000 133700 133700 133700 133600 26
380 20241209 124700 10220870300 133700 133600 133700 133600 68
381 20241209 124600 10211785400 133600 133600 133700 133500 301
382 20241209 124500 10171570800 133600 133700 133800 133600 420
383 20241209 124400 10115415300 133800 133900 133900 133800 717
384 20241209 124300 10019480100 133900 134100 134100 133900 1850
385 20241209 124200 9771635800 134000 134100 134100 134000 99
386 20241209 124100 9758362600 134100 134100 134100 134000 49
387 20241209 124000 9751794000 134100 134300 134300 134000 1450
388 20241209 123900 9557313900 134300 134200 134300 134200 123
389 20241209 123800 9540805700 134200 134400 134400 134200 1106
390 20241209 123700 9392267600 134400 134600 134700 134300 452
391 20241209 123600 9331460900 134700 134800 134800 134600 379
392 20241209 123500 9280413500 134800 134700 134800 134700 81
393 20241209 123400 9269497100 134700 134800 134900 134700 521
394 20241209 123300 9199268000 134900 134900 134900 134800 30
395 20241209 123200 9195222500 134900 134800 134900 134700 65
396 20241209 123100 9186460600 134800 134800 134800 134700 420
397 20241209 123000 9129856100 134900 134900 134900 134800 72
398 20241209 122900 9120146200 134900 134900 134900 134800 148
399 20241209 122800 9100185100 134900 134900 134900 134800 48
400 20241209 122700 9093713200 134900 134900 134900 134800 194
401 20241209 122600 9067546500 134900 134900 134900 134800 140
402 20241209 122500 9048661600 135000 134900 135000 134900 76
403 20241209 122400 9038407200 134900 134800 134900 134800 88
404 20241209 122300 9026536700 134800 134900 134900 134800 74
405 20241209 122200 9016557600 134900 134900 134900 134900 21
406 20241209 122100 9013724700 134800 134900 135000 134800 351
407 20241209 122000 8966366000 135000 135000 135000 134900 34
408 20241209 121900 8961776900 134900 134900 135000 134900 53
409 20241209 121800 8954625800 134900 135000 135000 134800 430
410 20241209 121700 8896616800 134900 135000 135000 134900 42
411 20241209 121600 8890948800 135000 134900 135000 134900 76
412 20241209 121500 8880694500 135000 135000 135000 134900 80
413 20241209 121400 8869894700 135000 135000 135000 134900 133
414 20241209 121300 8851941200 135000 134900 135000 134900 97
415 20241209 121200 8838854500 134900 134700 135000 134700 266
416 20241209 121100 8802985500 134700 134600 134700 134600 404
417 20241209 121000 8748597000 134500 134600 134600 134500 113
418 20241209 120900 8733389800 134500 134500 134600 134500 96
419 20241209 120800 8720471200 134600 134500 134600 134400 224
420 20241209 120700 8690343400 134500 134500 134500 134400 243
421 20241209 120600 8657664900 134400 134500 134600 134400 115
422 20241209 120500 8642197600 134500 134600 134600 134500 285
423 20241209 120400 8603861200 134600 134500 134600 134500 83
424 20241209 120300 8592691800 134500 134500 134600 134500 27
425 20241209 120200 8589058200 134600 134500 134600 134500 107
426 20241209 120100 8574664900 134500 134600 134600 134400 208
427 20241209 120000 8546689700 134600 134600 134600 134500 56
428 20241209 115900 8539155100 134600 134500 134600 134400 37
429 20241209 115800 8534178400 134500 134500 134500 134400 92
430 20241209 115700 8521807900 134500 134600 134600 134500 130
431 20241209 115600 8504315700 134500 134500 134600 134400 263
432 20241209 115500 8468944100 134500 134500 134600 134500 75
433 20241209 115400 8458852100 134500 134500 134600 134400 296
434 20241209 115300 8419042000 134500 134400 134600 134300 164
435 20241209 115200 8396992600 134400 134600 134600 134300 240
436 20241209 115100 8364741200 134500 134500 134600 134500 96
437 20241209 115000 8351827700 134500 134500 134600 134400 101
438 20241209 114900 8338241800 134500 134500 134600 134400 320
439 20241209 114800 8295203200 134500 134400 134600 134400 81
440 20241209 114700 8284306700 134500 134400 134500 134400 271
441 20241209 114600 8247879500 134400 134400 134400 134400 184
442 20241209 114500 8223149900 134400 134400 134400 134300 197
443 20241209 114400 8196686700 134300 134300 134400 134300 29
444 20241209 114300 8192790700 134400 134400 134500 134300 130
445 20241209 114200 8175321100 134400 134300 134400 134300 519
446 20241209 114100 8105612300 134400 134400 134400 134300 73
447 20241209 114000 8095805600 134400 134400 134600 134300 123
448 20241209 113900 8079271000 134500 134500 134500 134300 298
449 20241209 113800 8039216000 134500 134500 134600 134500 88
450 20241209 113700 8027377700 134500 134500 134600 134400 237
451 20241209 113600 7995511200 134500 134400 134500 134400 80
452 20241209 113500 7984754500 134400 134500 134600 134400 400
453 20241209 113400 7930956100 134500 134500 134500 134400 53
454 20241209 113300 7923831100 134500 134500 134500 134400 129
455 20241209 113200 7906481900 134400 134500 134500 134400 82
456 20241209 113100 7895459500 134400 134500 134500 134400 59
457 20241209 113000 7887529200 134400 134500 134500 134400 43
458 20241209 112900 7881746500 134500 134600 134700 134400 277
459 20241209 112800 7844501000 134600 134500 134700 134400 258
460 20241209 112700 7809789200 134600 134500 134700 134500 24
461 20241209 112600 7806558900 134600 134700 134800 134500 502
462 20241209 112500 7738995500 134700 134700 134800 134600 218
463 20241209 112400 7709631500 134800 135000 135000 134700 995
464 20241209 112300 7575463500 135100 135000 135100 135000 340
465 20241209 112200 7529555900 135000 135000 135100 135000 107
466 20241209 112100 7515108900 135000 135000 135100 135000 113
467 20241209 112000 7499846100 135100 135100 135100 135000 89
468 20241209 111900 7487822700 135100 135000 135100 135000 31
469 20241209 111800 7483635900 135100 135100 135100 134900 317
470 20241209 111700 7440818600 135200 135200 135200 135100 256
471 20241209 111600 7406208400 135200 135300 135300 135100 263
472 20241209 111500 7370654300 135200 135200 135300 135000 2616
473 20241209 111400 7017405800 135200 135200 135300 135200 97
474 20241209 111300 7004291300 135200 135300 135400 135200 1242
475 20241209 111200 6836313200 135300 135300 135400 135200 300
476 20241209 111100 6795722800 135400 135400 135400 135300 26
477 20241209 111000 6792203400 135400 135400 135400 135300 126
478 20241209 110900 6775151700 135300 135300 135400 135300 46
479 20241209 110800 6768926400 135400 135400 135400 135300 111
480 20241209 110700 6753906400 135300 135400 135400 135300 74
481 20241209 110600 6743890100 135300 135400 135400 135300 85
482 20241209 110500 6732388200 135400 135400 135400 135300 21
483 20241209 110400 6729545300 135300 135300 135300 135200 27
484 20241209 110300 6725892600 135300 135300 135300 135200 154
485 20241209 110200 6705060100 135300 135500 135500 135300 278
486 20241209 110100 6667418100 135500 135500 135500 135400 90
487 20241209 110000 6655223700 135500 135400 135500 135400 257
488 20241209 105900 6620424500 135400 135500 135500 135400 35
489 20241209 105800 6615683500 135500 135300 135500 135200 249
490 20241209 105700 6581993900 135200 135200 135300 135200 91
491 20241209 105600 6569685100 135300 135200 135300 135200 50
492 20241209 105500 6562922700 135200 135300 135300 135200 43
493 20241209 105400 6557105800 135200 135200 135300 135200 333
494 20241209 105300 6512081300 135200 135300 135300 135200 180
495 20241209 105200 6487728500 135400 135400 135400 135300 914
496 20241209 105100 6364063100 135400 135400 135400 135300 50
497 20241209 105000 6357293200 135300 135300 135400 135300 129
498 20241209 104900 6339834900 135400 135300 135400 135300 162
499 20241209 104800 6317909500 135400 135400 135400 135300 78
500 20241209 104700 6307349800 135300 135500 135500 135300 433
501 20241209 104600 6248719600 135500 135500 135500 135400 169
502 20241209 104500 6225820800 135500 135400 135500 135400 76
503 20241209 104400 6215526400 135500 135400 135500 135400 87
504 20241209 104300 6203744400 135400 135500 135500 135400 34
505 20241209 104200 6199139000 135500 135500 135500 135400 234
506 20241209 104100 6167451800 135400 135500 135500 135400 105
507 20241209 104000 6153228100 135400 135500 135500 135400 271
508 20241209 103900 6116528800 135500 135500 135500 135400 100
509 20241209 103800 6102981900 135500 135500 135600 135400 450
510 20241209 103700 6042010300 135600 135500 135600 135500 32
511 20241209 103600 6037672700 135500 135600 135600 135500 70
512 20241209 103500 6028181100 135600 135500 135600 135500 89
513 20241209 103400 6016115600 135600 135700 135700 135500 893
514 20241209 103300 5895033900 135700 135700 135700 135600 107
515 20241209 103200 5880515400 135700 135600 135700 135500 132
516 20241209 103100 5862609600 135600 135600 135600 135500 232
517 20241209 103000 5831155100 135600 135400 135600 135400 88
518 20241209 102900 5819225700 135600 135500 135600 135400 130
519 20241209 102800 5801610000 135500 135500 135500 135400 105
520 20241209 102700 5787384500 135500 135500 135500 135400 96
521 20241209 102600 5774378900 135500 135400 135500 135400 149
522 20241209 102500 5754194300 135400 135300 135400 135200 414
523 20241209 102400 5698169700 135300 135300 135300 135200 189
524 20241209 102300 5672601700 135300 135300 135300 135200 96
525 20241209 102200 5659617600 135300 135300 135300 135200 190
526 20241209 102100 5633911300 135300 135200 135300 135100 498
527 20241209 102000 5566605800 135200 135100 135200 135100 80
528 20241209 101900 5555792100 135200 135100 135200 135000 1252
529 20241209 101800 5386659700 135200 135200 135200 135100 83
530 20241209 101700 5375440100 135200 135200 135200 135100 121
531 20241209 101600 5359090100 135200 135200 135200 135100 237
532 20241209 101500 5327049800 135200 135200 135200 135100 56
533 20241209 101400 5319481200 135200 134900 135200 134800 810
534 20241209 101300 5210127200 134900 134900 135000 134800 731
535 20241209 101200 5111511800 134900 134800 134900 134800 112
536 20241209 101100 5096405600 134800 134800 134900 134700 305
537 20241209 101000 5055291600 134800 134500 134800 134500 849
538 20241209 100900 4941035600 134500 134600 134600 134400 110
539 20241209 100800 4926240500 134700 134500 134700 134200 328
540 20241209 100700 4882159100 134500 134400 134500 134400 532
541 20241209 100600 4810621100 134400 134300 134400 134200 162
542 20241209 100500 4788863500 134300 134400 134400 134300 299
543 20241209 100400 4748707300 134400 134300 134400 134300 43
544 20241209 100300 4742929200 134300 134300 134300 134200 106
545 20241209 100200 4728694800 134300 134200 134300 134100 129
546 20241209 100100 4711382500 134200 134400 134400 134000 399
547 20241209 100000 4657829600 134400 134200 134400 134200 113
548 20241209 095900 4642655600 134200 134300 134300 134200 138
549 20241209 095800 4624131100 134300 134100 134300 134100 315
550 20241209 095700 4581862200 134100 134200 134200 134100 106
551 20241209 095600 4567644200 134200 134200 134200 134100 95
552 20241209 095500 4554902600 134200 134300 134300 134000 351
553 20241209 095400 4507833800 134300 134300 134300 134000 648
554 20241209 095300 4420915200 134300 134400 134400 134200 362
555 20241209 095200 4372304100 134400 134300 134400 134200 234
556 20241209 095100 4340873400 134200 134300 134300 134200 48
557 20241209 095000 4334427800 134200 134000 134300 134000 159
558 20241209 094900 4313110100 134000 134000 134200 133900 247
559 20241209 094800 4280008700 134000 133800 134000 133800 158
560 20241209 094700 4258855900 133800 133700 133800 133600 191
561 20241209 094600 4233313200 133700 133400 133900 133400 472
562 20241209 094500 4170257900 133500 133500 133800 133400 136
563 20241209 094400 4152100900 133500 133400 133500 133400 221
564 20241209 094300 4122606200 133400 133900 134000 133300 2523
565 20241209 094200 3785703300 134000 134300 134400 134000 381
566 20241209 094100 3734612800 134400 134100 134400 134000 94
567 20241209 094000 3722002900 134100 133800 134200 133800 481
568 20241209 093900 3657492000 133900 133700 133900 133600 143
569 20241209 093800 3638373000 133700 133900 134000 133700 536
570 20241209 093700 3566662000 133900 134000 134100 133900 294
571 20241209 093600 3527263700 134000 134000 134300 133900 771
572 20241209 093500 3423902000 134000 133900 134000 133900 275
573 20241209 093400 3387055400 133900 133900 134000 133900 89
574 20241209 093300 3375137900 133800 133800 133900 133700 172
575 20241209 093200 3352120500 133800 133900 133900 133500 176
576 20241209 093100 3328582100 133400 133400 133900 133300 152
577 20241209 093000 3308306500 133400 133200 133400 133200 239
578 20241209 092900 3276451000 133200 133400 133500 133200 581
579 20241209 092800 3199024600 133500 133400 133700 133300 643
580 20241209 092700 3113269100 133400 133400 133800 133300 465
581 20241209 092600 3051210000 133400 133600 133700 133300 1055
582 20241209 092500 2910408300 133600 133900 133900 133600 1135
583 20241209 092400 2758606900 133900 134300 134300 133900 668
584 20241209 092300 2669039100 134400 134200 134500 134200 155
585 20241209 092200 2648209800 134300 134100 134300 134100 190
586 20241209 092100 2622719200 134000 133900 134100 133900 157
587 20241209 092000 2601689000 134100 134100 134300 133700 763
588 20241209 091900 2499495300 134100 134500 134500 134100 1276
589 20241209 091800 2328111100 134600 135000 135000 134500 573
590 20241209 091700 2250883600 134900 135200 135200 134700 326
591 20241209 091600 2206915500 135100 134500 135100 134400 601
592 20241209 091500 2125914700 134500 134500 134500 134400 200
593 20241209 091400 2099033100 134400 134500 134600 134400 429
594 20241209 091300 2041331100 134600 134400 134600 134300 431
595 20241209 091200 1983385200 134400 134100 134400 134100 290
596 20241209 091100 1944426700 133800 134000 134000 133600 892
597 20241209 091000 1825084300 133900 134000 134500 133900 522
598 20241209 090900 1755065700 134100 134000 134100 133800 245
599 20241209 090800 1722249000 133900 133600 134000 133500 516
600 20241209 090700 1653248000 133500 133900 134000 133500 614
601 20241209 090600 1571197700 133900 134600 134600 133500 2301
602 20241209 090500 1263476700 134100 134200 134500 133900 1033
603 20241209 090400 1124920600 134200 134000 134600 134000 685
604 20241209 090300 1032884900 133900 134600 135500 133800 2306
605 20241209 090200 723315000 135000 134500 135000 134100 974
606 20241209 090100 592391200 134500 135000 135000 134100 1442
607 20241209 090000 398497000 134500 136100 136100 134200 2933