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

627
039490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192500,14202627400,111400,111400,111400,111400,3591
20241209,192400,14202627400,111400,111400,111400,111400,0
20241209,192300,14202627400,111400,111400,111400,111400,0
20241209,192200,14202627400,111400,111400,111400,111400,0
20241209,192100,14202627400,111400,111400,111400,111400,0
20241209,192000,14202627400,111400,111400,111400,111400,0
20241209,191900,14202627400,111400,111400,111400,111400,0
20241209,191800,14202627400,111400,111400,111400,111400,0
20241209,191700,14202627400,111400,111400,111400,111400,0
20241209,191600,14202627400,111400,111400,111400,111400,0
20241209,191500,14202627400,111400,111400,111400,111400,0
20241209,191400,14202627400,111400,111400,111400,111400,0
20241209,191300,14202627400,111400,111400,111400,111400,0
20241209,191200,14202627400,111400,111400,111400,111400,0
20241209,191100,14202627400,111400,111400,111400,111400,0
20241209,191000,14202627400,111400,111400,111400,111400,0
20241209,190900,14202627400,111400,111400,111400,111400,0
20241209,190800,14202627400,111400,111400,111400,111400,0
20241209,190700,14202627400,111400,111400,111400,111400,0
20241209,190600,14202627400,111400,111400,111400,111400,0
20241209,190500,14202627400,111400,111400,111400,111400,0
20241209,190400,14202627400,111400,111400,111400,111400,0
20241209,190300,14202627400,111400,111400,111400,111400,0
20241209,190200,14202627400,111400,111400,111400,111400,0
20241209,190100,14202627400,111400,111400,111400,111400,0
20241209,190000,14202627400,111400,111400,111400,111400,0
20241209,185900,14202627400,111400,111400,111400,111400,0
20241209,185800,14202627400,111400,111400,111400,111400,0
20241209,185700,14202627400,111400,111400,111400,111400,0
20241209,185600,14202627400,111400,111400,111400,111400,0
20241209,185500,14202627400,111400,111400,111400,111400,3591
20241209,185400,14202627400,111400,111400,111400,111400,0
20241209,185300,14202627400,111400,111400,111400,111400,0
20241209,185200,14202627400,111400,111400,111400,111400,0
20241209,185100,14202627400,111400,111400,111400,111400,0
20241209,185000,14202627400,111400,111400,111400,111400,0
20241209,184900,14202627400,111400,111400,111400,111400,0
20241209,184800,14202627400,111400,111400,111400,111400,0
20241209,184700,14202627400,111400,111400,111400,111400,0
20241209,184600,14202627400,111400,111400,111400,111400,0
20241209,184500,14202627400,111400,111400,111400,111400,0
20241209,184400,14202627400,111400,111400,111400,111400,0
20241209,184300,14202627400,111400,111400,111400,111400,0
20241209,184200,14202627400,111400,111400,111400,111400,0
20241209,184100,14202627400,111400,111400,111400,111400,0
20241209,184000,14202627400,111400,111400,111400,111400,0
20241209,183900,14202627400,111400,111400,111400,111400,0
20241209,183800,14202627400,111400,111400,111400,111400,0
20241209,183700,14202627400,111400,111400,111400,111400,0
20241209,183600,14202627400,111400,111400,111400,111400,0
20241209,183500,14202627400,111400,111400,111400,111400,0
20241209,183400,14202627400,111400,111400,111400,111400,0
20241209,183300,14202627400,111400,111400,111400,111400,0
20241209,183200,14202627400,111400,111400,111400,111400,0
20241209,183100,14202627400,111400,111400,111400,111400,0
20241209,183000,14202627400,111400,111400,111400,111400,0
20241209,182900,14202627400,111400,111400,111400,111400,0
20241209,182800,14202627400,111400,111400,111400,111400,0
20241209,182700,14202627400,111400,111400,111400,111400,0
20241209,182600,14202627400,111400,111400,111400,111400,0
20241209,182500,14202627400,111400,111400,111400,111400,3591
20241209,182400,14202627400,111400,111400,111400,111400,0
20241209,182300,14202627400,111400,111400,111400,111400,0
20241209,182200,14202627400,111400,111400,111400,111400,0
20241209,182100,14202627400,111400,111400,111400,111400,0
20241209,182000,14202627400,111400,111400,111400,111400,0
20241209,181900,14202627400,111400,111400,111400,111400,0
20241209,181800,14202627400,111400,111400,111400,111400,0
20241209,181700,14202627400,111400,111400,111400,111400,0
20241209,181600,14202627400,111400,111400,111400,111400,0
20241209,181500,14202627400,111400,111400,111400,111400,0
20241209,181400,14202627400,111400,111400,111400,111400,0
20241209,181300,14202627400,111400,111400,111400,111400,0
20241209,181200,14202627400,111400,111400,111400,111400,0
20241209,181100,14202627400,111400,111400,111400,111400,0
20241209,181000,14202627400,111400,111400,111400,111400,0
20241209,180900,14202627400,111400,111400,111400,111400,0
20241209,180800,14202627400,111400,111400,111400,111400,0
20241209,180700,14202627400,111400,111400,111400,111400,0
20241209,180600,14202627400,111400,111400,111400,111400,0
20241209,180500,14202627400,111400,111400,111400,111400,0
20241209,180400,14202627400,111400,111400,111400,111400,0
20241209,180300,14202627400,111400,111400,111400,111400,0
20241209,180200,14202627400,111400,111400,111400,111400,0
20241209,180100,14202627400,111400,111400,111400,111400,0
20241209,180000,14202627400,111400,111400,111400,111400,0
20241209,175900,14202627400,111400,111400,111400,111400,0
20241209,175800,14202627400,111400,111400,111400,111400,0
20241209,175700,14202627400,111400,111400,111400,111400,0
20241209,175600,14202627400,111400,111400,111400,111400,0
20241209,175500,14202627400,111400,111400,111400,111400,3591
20241209,175400,14202627400,111400,111400,111400,111400,0
20241209,175300,14202627400,111400,111400,111400,111400,0
20241209,175200,14202627400,111400,111400,111400,111400,0
20241209,175100,14202627400,111400,111400,111400,111400,0
20241209,175000,14202627400,111400,111400,111400,111400,0
20241209,174900,14202627400,111400,111400,111400,111400,0
20241209,174800,14202627400,111400,111400,111400,111400,0
20241209,174700,14202627400,111400,111400,111400,111400,0
20241209,174600,14202627400,111400,111400,111400,111400,0
20241209,174500,14202627400,111400,111400,111400,111400,0
20241209,174400,14202627400,111400,111400,111400,111400,0
20241209,174300,14202627400,111400,111400,111400,111400,0
20241209,174200,14202627400,111400,111400,111400,111400,0
20241209,174100,14202627400,111400,111400,111400,111400,0
20241209,174000,14202627400,111400,111400,111400,111400,0
20241209,173900,14202627400,111400,111400,111400,111400,0
20241209,173800,14202627400,111400,111400,111400,111400,0
20241209,173700,14202627400,111400,111400,111400,111400,0
20241209,173600,14202627400,111400,111400,111400,111400,0
20241209,173500,14202627400,111400,111400,111400,111400,0
20241209,173400,14202627400,111400,111400,111400,111400,0
20241209,173300,14202627400,111400,111400,111400,111400,0
20241209,173200,14202627400,111400,111400,111400,111400,0
20241209,173100,14202627400,111400,111400,111400,111400,0
20241209,173000,14202627400,111400,111400,111400,111400,0
20241209,172900,14202627400,111400,111400,111400,111400,0
20241209,172800,14202627400,111400,111400,111400,111400,0
20241209,172700,14202627400,111400,111400,111400,111400,0
20241209,172600,14202627400,111400,111400,111400,111400,0
20241209,172500,14202627400,111400,111400,111400,111400,3591
20241209,172400,14202627400,111400,111400,111400,111400,0
20241209,172300,14202627400,111400,111400,111400,111400,0
20241209,172200,14202627400,111400,111400,111400,111400,0
20241209,172100,14202627400,111400,111400,111400,111400,0
20241209,172000,14202627400,111400,111400,111400,111400,0
20241209,171900,14202627400,111400,111400,111400,111400,0
20241209,171800,14202627400,111400,111400,111400,111400,0
20241209,171700,14202627400,111400,111400,111400,111400,0
20241209,171600,14202627400,111400,111400,111400,111400,0
20241209,171500,14202627400,111400,111400,111400,111400,0
20241209,171400,14202627400,111400,111400,111400,111400,0
20241209,171300,14202627400,111400,111400,111400,111400,0
20241209,171200,14202627400,111400,111400,111400,111400,0
20241209,171100,14202627400,111400,111400,111400,111400,0
20241209,171000,14202627400,111400,111400,111400,111400,0
20241209,170900,14202627400,111400,111400,111400,111400,0
20241209,170800,14202627400,111400,111400,111400,111400,0
20241209,170700,14202627400,111400,111400,111400,111400,0
20241209,170600,14202627400,111400,111400,111400,111400,0
20241209,170500,14202627400,111400,111400,111400,111400,0
20241209,170400,14202627400,111400,111400,111400,111400,0
20241209,170300,14202627400,111400,111400,111400,111400,0
20241209,170200,14202627400,111400,111400,111400,111400,0
20241209,170100,14202627400,111400,111400,111400,111400,0
20241209,170000,14202627400,111400,111400,111400,111400,0
20241209,165900,14202627400,111400,111400,111400,111400,0
20241209,165800,14202627400,111400,111400,111400,111400,0
20241209,165700,14202627400,111400,111400,111400,111400,0
20241209,165600,14202627400,111400,111400,111400,111400,0
20241209,165500,14202627400,111400,111400,111400,111400,3591
20241209,165400,14202627400,111400,111400,111400,111400,0
20241209,165300,14202627400,111400,111400,111400,111400,0
20241209,165200,14202627400,111400,111400,111400,111400,0
20241209,165100,14202627400,111400,111400,111400,111400,0
20241209,165000,14202627400,111400,111400,111400,111400,0
20241209,164900,14202627400,111400,111400,111400,111400,0
20241209,164800,14202627400,111400,111400,111400,111400,0
20241209,164700,14202627400,111400,111400,111400,111400,0
20241209,164600,14202627400,111400,111400,111400,111400,0
20241209,164500,14202627400,111400,111400,111400,111400,0
20241209,164400,14202627400,111400,111400,111400,111400,0
20241209,164300,14202627400,111400,111400,111400,111400,0
20241209,164200,14202627400,111400,111400,111400,111400,0
20241209,164100,14202627400,111400,111400,111400,111400,0
20241209,164000,14202627400,111400,111400,111400,111400,0
20241209,163900,14202627400,111400,111400,111400,111400,0
20241209,163800,14202627400,111400,111400,111400,111400,0
20241209,163700,14202627400,111400,111400,111400,111400,0
20241209,163600,14202627400,111400,111400,111400,111400,0
20241209,163500,14202627400,111400,111400,111400,111400,0
20241209,163400,14202627400,111400,111400,111400,111400,0
20241209,163300,14202627400,111400,111400,111400,111400,0
20241209,163200,14202627400,111400,111400,111400,111400,0
20241209,163100,14202627400,111400,111400,111400,111400,0
20241209,163000,14202627400,111400,111400,111400,111400,0
20241209,162900,14202627400,111400,111400,111400,111400,0
20241209,162800,14202627400,111400,111400,111400,111400,0
20241209,162700,14202627400,111400,111400,111400,111400,0
20241209,162600,14202627400,111400,111400,111400,111400,0
20241209,162500,14202627400,111400,111400,111400,111400,3591
20241209,162400,14202627400,111400,111400,111400,111400,0
20241209,162300,14202627400,111400,111400,111400,111400,0
20241209,162200,14202627400,111400,111400,111400,111400,0
20241209,162100,14202627400,111400,111400,111400,111400,0
20241209,162000,14202627400,111400,111400,111400,111400,0
20241209,161900,14202627400,111400,111400,111400,111400,0
20241209,161800,14202627400,111400,111400,111400,111400,0
20241209,161700,14202627400,111400,111400,111400,111400,0
20241209,161600,14202627400,111400,111400,111400,111400,0
20241209,161500,14202627400,111400,111400,111400,111400,0
20241209,161400,14202627400,111400,111400,111400,111400,0
20241209,161300,14202627400,111400,111400,111400,111400,0
20241209,161200,14202627400,111400,111400,111400,111400,0
20241209,161100,14202627400,111400,111400,111400,111400,0
20241209,161000,14202627400,111400,111400,111400,111400,0
20241209,160900,14202627400,111400,111400,111400,111400,0
20241209,160800,14202627400,111400,111400,111400,111400,0
20241209,160700,14202627400,111400,111400,111400,111400,0
20241209,160600,14202627400,111400,111400,111400,111400,0
20241209,160500,14202627400,111400,111400,111400,111400,0
20241209,160400,14202627400,111400,111400,111400,111400,0
20241209,160300,14202627400,111400,111400,111400,111400,0
20241209,160200,14202627400,111400,111400,111400,111400,0
20241209,160100,14202627400,111400,111400,111400,111400,0
20241209,160000,14202627400,111400,111400,111400,111400,0
20241209,155900,14202627400,111400,111400,111400,111400,0
20241209,155800,14202627400,111400,111400,111400,111400,0
20241209,155700,14202627400,111400,111400,111400,111400,0
20241209,155600,14202627400,111400,111400,111400,111400,0
20241209,155500,14202627400,111400,111400,111400,111400,3591
20241209,155400,14202627400,111400,111400,111400,111400,0
20241209,155300,14202627400,111400,111400,111400,111400,0
20241209,155200,14202627400,111400,111400,111400,111400,0
20241209,155100,14202627400,111400,111400,111400,111400,0
20241209,155000,14202627400,111400,111400,111400,111400,0
20241209,154900,14202627400,111400,111400,111400,111400,0
20241209,154800,14202627400,111400,111400,111400,111400,0
20241209,154700,14202627400,111400,111400,111400,111400,0
20241209,154600,14202627400,111400,111400,111400,111400,0
20241209,154500,14202627400,111400,111400,111400,111400,0
20241209,154400,14202627400,111400,111400,111400,111400,0
20241209,154300,14202627400,111400,111400,111400,111400,0
20241209,154200,14202627400,111400,111400,111400,111400,0
20241209,154100,14202627400,111400,111400,111400,111400,0
20241209,154000,14202627400,111400,111400,111400,111400,0
20241209,153900,14202627400,111400,111400,111400,111400,0
20241209,153800,14202627400,111400,111400,111400,111400,0
20241209,153700,14202627400,111400,111400,111400,111400,0
20241209,153600,14202627400,111400,111400,111400,111400,0
20241209,153500,14202627400,111400,111400,111400,111400,0
20241209,153400,14202627400,111400,111400,111400,111400,0
20241209,153300,14202627400,111400,111400,111400,111400,0
20241209,153200,14202627400,111400,111400,111400,111400,0
20241209,153100,14202627400,111400,111400,111400,111400,0
20241209,153000,14202627400,111400,111400,111400,111400,3591
20241209,152900,13802590000,111600,111600,111600,111600,0
20241209,152800,13802590000,111600,111600,111600,111600,0
20241209,152700,13802590000,111600,111600,111600,111600,0
20241209,152600,13802590000,111600,111600,111600,111600,0
20241209,152500,13802590000,111600,111600,111600,111600,0
20241209,152400,13802590000,111600,111600,111600,111600,0
20241209,152300,13802590000,111600,111600,111600,111600,0
20241209,152200,13802590000,111600,111600,111600,111600,0
20241209,152100,13802590000,111600,111600,111600,111600,0
20241209,152000,13802590000,111600,111600,111600,111600,0
20241209,151900,13802590000,111600,111600,111700,111300,161
20241209,151800,13784626800,111600,111300,111700,111200,423
20241209,151700,13737454700,111300,111400,111500,111300,254
20241209,151600,13709174300,111400,111400,111600,111400,300
20241209,151500,13675727900,111500,111400,111500,111200,320
20241209,151400,13640087900,111400,111300,111500,111100,396
20241209,151300,13596018800,111100,111300,111500,111100,277
20241209,151200,13565190900,111300,111300,111500,111000,241
20241209,151100,13538371800,111400,111500,111500,111000,362
20241209,151000,13498058600,111400,111100,111400,111000,315
20241209,150900,13463023200,111100,111000,111600,110900,286
20241209,150800,13431191100,111000,111200,111800,111000,371
20241209,150700,13389856200,111200,111900,111900,111200,433
20241209,150600,13341534000,111900,111800,112000,111500,466
20241209,150500,13289435900,111800,111800,111900,111200,251
20241209,150400,13261383500,111800,111500,111900,111200,411
20241209,150300,13215525500,111500,111600,111700,111100,126
20241209,150200,13201476600,111400,111000,111500,111000,761
20241209,150100,13116714200,111000,111000,111200,110900,185
20241209,150000,13096188200,110900,110800,111100,110800,269
20241209,145900,13066352600,110800,110900,110900,110800,297
20241209,145800,13033428700,111000,110900,111000,110700,264
20241209,145700,13004160700,110800,110800,110900,110600,342
20241209,145600,12966296000,110800,110800,110900,110600,252
20241209,145500,12938394100,110800,110800,111200,110700,135
20241209,145400,12923434100,110900,110800,111300,110700,392
20241209,145300,12879979700,110800,110900,111000,110800,243
20241209,145200,12853035100,111000,111100,111200,110900,217
20241209,145100,12828945500,111200,111100,111200,111000,169
20241209,145000,12810180800,111200,111000,111500,111000,430
20241209,144900,12762382200,111000,111100,111300,111000,108
20241209,144800,12750384500,111100,111300,111300,111100,349
20241209,144700,12711580900,111200,111300,111300,111100,172
20241209,144600,12692452000,111200,110800,111400,110800,384
20241209,144500,12649776900,110700,110700,111000,110700,288
20241209,144400,12617872400,110700,110900,110900,110700,374
20241209,144300,12576422700,110900,110900,111000,110800,139
20241209,144200,12561005700,110900,111000,111100,110800,334
20241209,144100,12523943800,111000,111000,111300,111000,146
20241209,144000,12507725800,111300,110900,111300,110900,293
20241209,143900,12475188100,111100,110900,111200,110900,312
20241209,143800,12440564000,110900,110900,111300,110800,179
20241209,143700,12420700200,110900,110800,111300,110800,514
20241209,143600,12363662700,110800,110900,111000,110800,256
20241209,143500,12335279000,110900,111100,111200,110900,178
20241209,143400,12315519400,111100,110800,111200,110800,367
20241209,143300,12274791400,110800,110700,111100,110700,210
20241209,143200,12251507200,110700,110900,111000,110700,267
20241209,143100,12221916900,110800,110900,111100,110800,361
20241209,143000,12181871300,110900,110800,111100,110800,338
20241209,142900,12144370300,110700,110800,110900,110700,283
20241209,142800,12113014100,110800,110800,110900,110700,262
20241209,142700,12083984700,110800,110900,111000,110800,145
20241209,142600,12067908500,110900,111100,111100,110900,205
20241209,142500,12045152300,111100,110600,111200,110600,321
20241209,142400,12009541600,110500,111000,111100,110500,1329
20241209,142300,11862511500,110900,110900,111000,110700,257
20241209,142200,11834007900,110900,111000,111100,110500,2342
20241209,142100,11574961700,111100,111100,111200,110900,261
20241209,142000,11545983800,111100,111200,111300,111100,179
20241209,141900,11526088500,111200,110900,111400,110900,420
20241209,141800,11479417500,111000,111100,111200,110900,162
20241209,141700,11461433000,111200,111300,111300,111000,225
20241209,141600,11436428900,111400,111000,111400,111000,379
20241209,141500,11394334100,111100,111100,111100,111000,171
20241209,141400,11375342700,111000,111100,111200,111000,229
20241209,141300,11349904000,111100,111200,111200,111100,330
20241209,141200,11313228500,111200,111400,111400,111100,238
20241209,141100,11286763000,111400,111200,111400,111000,278
20241209,141000,11255858900,111200,111300,111400,111100,244
20241209,140900,11228707000,111300,111100,111400,111000,202
20241209,140800,11206237900,111100,111300,111400,111000,1657
20241209,140700,11022148900,111300,111100,111300,111100,332
20241209,140600,10985254900,111100,111200,111300,111000,273
20241209,140500,10954916900,111000,111200,111300,111000,294
20241209,140400,10922246000,111200,111200,111300,111100,224
20241209,140300,10897334800,111200,111100,111500,111100,185
20241209,140200,10876755400,111100,111000,111300,111000,272
20241209,140100,10846511200,111000,111200,111300,111000,262
20241209,140000,10817392300,111200,111300,111300,111100,325
20241209,135900,10781246900,111300,111500,111500,111300,204
20241209,135800,10758528100,111400,111500,111500,111400,148
20241209,135700,10742035500,111600,111600,111800,111400,388
20241209,135600,10698778300,111600,111600,111700,111600,230
20241209,135500,10673106700,111600,111400,111900,111400,184
20241209,135400,10652573500,111400,111500,111800,111400,439
20241209,135300,10603602000,111500,111600,111700,111500,153
20241209,135200,10586537900,111600,111500,111700,111500,290
20241209,135100,10554175000,111600,111600,111800,111500,310
20241209,135000,10519571400,111600,111600,111800,111500,258
20241209,134900,10490768600,111600,111800,111800,111600,187
20241209,134800,10469890300,111800,111700,111800,111600,347
20241209,134700,10431139700,111700,111700,111800,111500,240
20241209,134600,10404340000,111700,111800,111800,111600,119
20241209,134500,10391046900,111700,111700,111900,111500,309
20241209,134400,10356515600,111700,111700,112000,111600,194
20241209,134300,10334830000,111700,111700,111700,111500,254
20241209,134200,10306480000,111700,111700,111800,111500,290
20241209,134100,10274101200,111700,111700,111800,111700,168
20241209,134000,10255326000,111700,111800,111900,111700,124
20241209,133900,10241463400,111900,111500,111900,111500,395
20241209,133800,10197353000,111400,111400,111600,111400,194
20241209,133700,10175728500,111500,111600,111600,111400,310
20241209,133600,10141163600,111600,111600,111700,111600,139
20241209,133500,10125649200,111600,111800,111800,111600,303
20241209,133400,10091804900,111800,111900,112000,111800,173
20241209,133300,10072449600,112000,111700,112000,111700,308
20241209,133200,10038010600,111700,111800,111900,111700,114
20241209,133100,10025272500,111800,112000,112000,111800,211
20241209,133000,10001661700,111900,112000,112000,111900,276
20241209,132900,9970767100,112100,111900,112100,111700,170
20241209,132800,9951737700,112000,112000,112100,111700,260
20241209,132700,9922632100,112000,112000,112200,112000,279
20241209,132600,9891377100,112000,112000,112200,112000,206
20241209,132500,9868294000,112100,111900,112200,111900,186
20241209,132400,9847452600,111900,112200,112200,111900,212
20241209,132300,9823701100,112100,112000,112100,112000,305
20241209,132200,9789532700,112000,112100,112100,112000,179
20241209,132100,9769483100,112000,112000,112100,112000,231
20241209,132000,9743608600,112000,112100,112100,112000,161
20241209,131900,9725574500,112000,112100,112100,112000,261
20241209,131800,9696340700,112000,112000,112200,111900,305
20241209,131700,9662160000,112000,111900,112300,111900,213
20241209,131600,9638310700,112200,111900,112500,111900,159
20241209,131500,9620507500,112500,111500,112600,111500,4837
20241209,131400,9080445000,111500,111600,111700,111500,1529
20241209,131300,8909829400,111700,111700,111800,111600,207
20241209,131200,8886716500,111700,111800,111900,111600,220
20241209,131100,8862131900,111800,111700,111900,111700,333
20241209,131000,8824911900,111800,111900,112000,111700,170
20241209,130900,8805898300,112000,112000,112200,111800,613
20241209,130800,8737301200,112000,112000,112700,111900,199
20241209,130700,8715011000,112000,112100,112800,112000,302
20241209,130600,8681108500,112000,111800,112100,111800,323
20241209,130500,8644933100,111800,112000,112100,111800,369
20241209,130400,8603623200,112000,112000,112100,112000,162
20241209,130300,8585477700,112100,112000,112200,112000,327
20241209,130200,8548824300,112000,112000,112100,112000,1423
20241209,130100,8389446400,112000,112300,112300,112000,248
20241209,130000,8361639200,112100,112300,112300,112100,256
20241209,125900,8332927200,112200,112200,112400,112200,1412
20241209,125800,8174493800,112200,112300,112400,112200,961
20241209,125700,8066644300,112400,112500,112500,112300,162
20241209,125600,8048441700,112600,112500,112600,112400,289
20241209,125500,8015935700,112400,112400,112500,112400,201
20241209,125400,7993339100,112500,112500,112600,112400,184
20241209,125300,7972640000,112500,112400,112500,112400,211
20241209,125200,7948920100,112400,112400,112500,112300,272
20241209,125100,7918346700,112400,112400,112500,112400,193
20241209,125000,7896650900,112400,112400,112600,112400,212
20241209,124900,7872805600,112400,112400,112500,112400,144
20241209,124800,7856612200,112400,112400,112600,112400,245
20241209,124700,7829051600,112500,112600,112600,112400,281
20241209,124600,7797446300,112600,112500,112600,112400,244
20241209,124500,7769999900,112500,112600,112600,112400,144
20241209,124400,7753803100,112500,112600,112900,112300,559
20241209,124300,7690951300,112400,112500,112600,112400,390
20241209,124200,7647082900,112500,112400,112700,112400,244
20241209,124100,7619635600,112400,112600,112700,112400,137
20241209,124000,7604224200,112600,112500,112600,112300,298
20241209,123900,7570709600,112500,112400,112700,112300,284
20241209,123800,7538780400,112500,112600,112600,112400,255
20241209,123700,7510113600,112500,112500,112600,112500,145
20241209,123600,7493799300,112500,112700,112800,112500,204
20241209,123500,7470822500,112700,112600,112800,112500,326
20241209,123400,7434103800,112500,112600,112800,112500,326
20241209,123300,7397395000,112700,112600,112800,112600,190
20241209,123200,7375995000,112600,112700,112700,112500,263
20241209,123100,7346364800,112600,112900,112900,112600,129
20241209,123000,7331817600,112900,112700,112900,112600,293
20241209,122900,7298789600,112700,112800,112800,112600,271
20241209,122800,7268248000,112800,112700,112900,112700,120
20241209,122700,7254712100,112800,112800,112900,112700,184
20241209,122600,7233964200,112800,112900,112900,112700,344
20241209,122500,7195158900,112900,112700,113000,112700,319
20241209,122400,7159164600,112700,112700,112900,112700,164
20241209,122300,7140675900,113000,112700,113000,112600,245
20241209,122200,7113062300,112700,112700,113000,112700,191
20241209,122100,7091523800,112600,112600,112900,112600,294
20241209,122000,7058403400,112600,112800,112800,112600,195
20241209,121900,7036438800,112700,112600,112800,112600,251
20241209,121800,7008158400,112700,112700,112800,112700,168
20241209,121700,6989222200,112800,112700,112800,112600,269
20241209,121600,6958908500,112700,112600,112800,112600,351
20241209,121500,6919357700,112600,112800,112800,112600,152
20241209,121400,6902229900,112700,112700,112800,112600,184
20241209,121300,6881496800,112700,112800,112900,112700,182
20241209,121200,6860979100,112700,112800,112900,112700,225
20241209,121100,6835606200,112700,112600,112700,112600,274
20241209,121000,6804731700,112600,112800,112800,112600,233
20241209,120900,6778476100,112800,112600,112800,112400,310
20241209,120800,6743587800,112500,112500,112800,112300,164
20241209,120700,6725130400,112400,112400,112500,112300,243
20241209,120600,6697809400,112400,112400,112500,112400,227
20241209,120500,6672287800,112400,112400,112600,112400,251
20241209,120400,6644065500,112400,112600,112600,112400,148
20241209,120300,6627415800,112500,112400,112600,112300,303
20241209,120200,6593353000,112400,112400,112500,112300,299
20241209,120100,6559763800,112300,112300,112400,112300,228
20241209,120000,6534157000,112200,112100,112400,112100,267
20241209,115900,6504192800,112200,112200,112300,112100,217
20241209,115800,6479853600,112200,112200,112800,112100,433
20241209,115700,6431233400,112200,112300,112400,112200,205
20241209,115600,6408215800,112300,112400,112500,112300,278
20241209,115500,6376976300,112400,112500,112600,112400,254
20241209,115400,6348412400,112500,112700,112900,112400,450
20241209,115300,6297730600,112900,112300,112900,112300,396
20241209,115200,6253202700,112300,112300,112400,112100,402
20241209,115100,6208084800,112400,112500,112600,112400,767
20241209,115000,6121802900,112600,112500,112600,112400,276
20241209,114900,6090751200,112500,112600,112600,112500,260
20241209,114800,6061491300,112600,112500,112900,112400,891
20241209,114700,5961214400,112500,112800,112800,112500,916
20241209,114600,5858058100,112900,112800,113000,112800,212
20241209,114500,5834133200,112800,113000,113000,112700,297
20241209,114400,5800620700,113000,112800,113000,112800,358
20241209,114300,5760201800,112900,113000,113000,112800,252
20241209,114200,5731756800,113000,113000,113100,113000,256
20241209,114100,5702826000,113000,113000,113100,113000,314
20241209,114000,5667342600,113000,113000,113100,113000,224
20241209,113900,5642027600,113000,113100,113100,113000,330
20241209,113800,5604734400,113000,113200,113200,113000,258
20241209,113700,5575564000,113200,113300,113300,113100,222
20241209,113600,5550447100,113300,113400,113500,113300,212
20241209,113500,5526410100,113500,113200,113500,113100,348
20241209,113400,5487033800,113200,113200,113200,113100,217
20241209,113300,5462486500,113300,113200,113300,113100,375
20241209,113200,5420040200,113100,113100,113200,113100,269
20241209,113100,5389613600,113200,113200,113300,113100,326
20241209,113000,5352737500,113200,113300,113300,113200,183
20241209,112900,5332018500,113400,113200,113400,113200,207
20241209,112800,5308573100,113200,113300,113400,113200,251
20241209,112700,5280146200,113300,113300,113300,113100,778
20241209,112600,5192117300,113200,113100,113200,113100,318
20241209,112500,5156144300,113100,113100,113400,113000,222
20241209,112400,5131031700,113100,113100,113300,113000,354
20241209,112300,5090985700,113100,113200,113300,113100,334
20241209,112200,5053188500,113200,113200,113300,113100,301
20241209,112100,5019129400,113100,113200,113300,113100,329
20241209,112000,4981889600,113200,113200,113200,113000,470
20241209,111900,4928699000,113300,113300,113300,113200,180
20241209,111800,4908321600,113300,113400,113500,113100,281
20241209,111700,4876507400,113100,113200,113600,113100,440
20241209,111600,4826697400,113200,113300,113400,113200,208
20241209,111500,4803140800,113400,113100,113500,113100,617
20241209,111400,4733280300,113100,113100,113200,113000,235
20241209,111300,4706707500,113100,113100,113200,113100,446
20241209,111200,4656254600,113200,113300,113400,113200,465
20241209,111100,4603594500,113400,113400,113500,113300,300
20241209,111000,4569570300,113400,113500,113500,113400,299
20241209,110900,4535661600,113500,113400,113500,113400,288
20241209,110800,4502999600,113400,113400,113500,113400,241
20241209,110700,4475668300,113500,113500,113600,113400,700
20241209,110600,4396220700,113500,113500,113600,113500,175
20241209,110500,4376355800,113500,113700,113700,113500,272
20241209,110400,4345465400,113700,113600,113700,113500,142
20241209,110300,4329344400,113600,113700,113800,113500,324
20241209,110200,4292534600,113800,113800,113800,113700,159
20241209,110100,4274452100,113700,113600,114000,113600,198
20241209,110000,4251932700,113700,113500,113800,113500,264
20241209,105900,4221938900,113500,113600,113600,113500,189
20241209,105800,4200479000,113600,113600,113600,113500,83
20241209,105700,4191055200,113500,113600,113600,113500,409
20241209,105600,4144629400,113600,113600,113700,113500,273
20241209,105500,4113622900,113600,113600,113700,113600,125
20241209,105400,4099417700,113600,113500,113700,113500,139
20241209,105300,4083632100,113500,113700,113900,113500,126
20241209,105200,4069316400,113600,113700,113900,113500,190
20241209,105100,4047710600,113700,113600,113700,113500,301
20241209,105000,4013536200,113600,113600,113600,113500,180
20241209,104900,3993095100,113700,113500,113800,113500,115
20241209,104800,3980037400,113500,113500,113600,113400,167
20241209,104700,3961084700,113400,113700,113700,113400,1258
20241209,104600,3818198900,113900,113900,114000,113600,653
20241209,104500,3743897500,113900,114000,114000,113800,374
20241209,104400,3701333200,114000,114000,114000,113900,72
20241209,104300,3693129600,113900,113900,114000,113800,141
20241209,104200,3677071700,113900,113700,113900,113700,260
20241209,104100,3647491800,113700,113700,113800,113700,142
20241209,104000,3631343100,113800,113700,113900,113600,130
20241209,103900,3616560800,113700,113800,113900,113700,1141
20241209,103800,3486727800,113800,114000,114000,113800,98
20241209,103700,3475567700,113900,114000,114100,113900,132
20241209,103600,3460517300,113900,113900,114000,113900,79
20241209,103500,3451515900,113900,113800,114000,113800,138
20241209,103400,3435800100,113900,113900,114000,113900,55
20241209,103300,3429533900,113900,114000,114000,113800,158
20241209,103200,3411538500,114000,114100,114100,113900,133
20241209,103100,3396378800,114000,114000,114100,113900,92
20241209,103000,3385892700,114000,113800,114000,113800,126
20241209,102900,3371539400,113800,113700,113900,113700,155
20241209,102800,3353904200,113700,113900,113900,113700,134
20241209,102700,3338659000,113800,114000,114000,113800,81
20241209,102600,3329432900,114000,113900,114000,113800,69
20241209,102500,3321571700,114000,114200,114200,113900,63
20241209,102400,3314388400,114000,114200,114300,113900,132
20241209,102300,3299333400,114200,114000,114200,113900,141
20241209,102200,3283256400,114100,114100,114200,114100,111
20241209,102100,3270585600,114000,114100,114100,114000,119
20241209,102000,3257018200,114000,114100,114100,114000,39
20241209,101900,3252570600,114000,114000,114100,113700,666
20241209,101800,3176766400,114100,114200,114200,114000,116
20241209,101700,3163529700,114000,114200,114200,114000,100
20241209,101600,3152115800,114100,114100,114300,114100,124
20241209,101500,3137959700,114100,114100,114200,113900,645
20241209,101400,3064452400,114100,114100,114200,114100,152
20241209,101300,3047106500,114200,114200,114300,114200,166
20241209,101200,3028141800,114300,114200,114300,114200,76
20241209,101100,3019462300,114200,114200,114300,114200,270
20241209,101000,2988607000,114200,114500,114500,114200,172
20241209,100900,2968943300,114500,114600,114600,114300,516
20241209,100800,2909926800,114600,114400,114600,114400,83
20241209,100700,2900426900,114400,114400,114500,114200,234
20241209,100600,2873669200,114300,114400,114400,114300,81
20241209,100500,2864408300,114300,114300,114400,114300,136
20241209,100400,2848860300,114400,114400,114500,114300,113
20241209,100300,2835934300,114400,114600,114600,114400,117
20241209,100200,2822541500,114600,114600,114600,114400,74
20241209,100100,2814069000,114500,114600,114600,114400,83
20241209,100000,2804567700,114400,114400,114500,114300,240
20241209,095900,2777114300,114400,114400,114500,114300,172
20241209,095800,2757436800,114400,114300,114500,114200,196
20241209,095700,2735019400,114200,114300,114300,114200,86
20241209,095600,2725193700,114400,114200,114500,114100,108
20241209,095500,2712856000,114200,114400,114500,114000,2089
20241209,095400,2474606300,114400,114400,114500,114400,60
20241209,095300,2467741400,114400,114500,114600,114400,286
20241209,095200,2435003800,114500,114500,114600,114300,146
20241209,095100,2418295800,114400,114400,114500,114300,101
20241209,095000,2406745400,114400,114400,114400,114200,85
20241209,094900,2397029400,114300,114600,114600,114200,195
20241209,094800,2374732100,114600,114500,114600,114400,119
20241209,094700,2361108800,114500,114300,114500,114300,59
20241209,094600,2354358500,114300,114500,114500,114200,153
20241209,094500,2336864600,114400,114400,114500,114300,63
20241209,094400,2329654200,114200,114100,114600,114000,35
20241209,094300,2325651100,114400,114300,114400,114100,215
20241209,094200,2301097800,114300,114600,114700,114300,105
20241209,094100,2289073600,114400,114600,114600,114200,178
20241209,094000,2268705300,114300,114300,114800,114200,205
20241209,093900,2245250100,114300,114200,114400,114200,42
20241209,093800,2240451100,114200,114500,114700,114100,218
20241209,093700,2215513700,114500,114400,114500,114300,108
20241209,093600,2203157300,114500,114200,114600,114200,39
20241209,093500,2198695600,114200,114700,114900,114200,163
20241209,093400,2180023100,114700,113900,114700,113900,76
20241209,093300,2171309900,113900,114000,114700,113700,261
20241209,093200,2141500100,114000,114000,114000,113600,1796
20241209,093100,1937159100,114100,114200,114200,113900,799
20241209,093000,1846132800,114200,113900,114300,113900,335
20241209,092900,1807934100,114000,113800,114100,113700,424
20241209,092800,1759633600,113700,113800,113800,113600,214
20241209,092700,1735310900,113700,113800,114300,113600,1004
20241209,092600,1621073600,113800,114200,114200,113600,1028
20241209,092500,1504115800,114100,114200,114200,114000,396
20241209,092400,1458935400,114200,114500,114500,114100,424
20241209,092300,1410480900,114500,114700,114900,114400,1296
20241209,092200,1261975300,114700,114900,115000,114600,350
20241209,092100,1221824200,115000,115300,115300,115000,165
20241209,092000,1202835900,115100,115300,115300,115100,242
20241209,091900,1174961800,115300,115400,115500,115200,60
20241209,091800,1168039900,115400,115900,115900,115000,1484
20241209,091700,997119600,115800,115600,115900,115600,197
20241209,091600,974311700,115900,115400,115900,115400,123
20241209,091500,960084700,115400,116100,116500,115300,2093
20241209,091400,718068100,116000,116000,116800,115900,333
20241209,091300,679351000,116100,116100,116400,116000,203
20241209,091200,655781500,116100,116400,116400,116000,167
20241209,091100,636381000,116200,116300,116400,116000,294
20241209,091000,602203600,116800,116300,117000,116300,35
20241209,090900,598120500,116100,116400,116400,116100,446
20241209,090800,546244400,116500,116300,116800,116300,159
20241209,090700,527684400,116200,116400,117600,115800,392
20241209,090600,482148800,115800,116600,116600,115700,925
20241209,090500,374782000,116600,116700,117500,116300,241
20241209,090400,346674300,116800,116900,117700,116300,402
20241209,090300,299532700,117000,116100,117600,116000,540
20241209,090200,236738600,115800,115300,116000,115000,778
20241209,090100,146933100,115300,117200,117400,115300,611
20241209,090000,76007600,117200,118000,118000,117200,645
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192500 14202627400 111400 111400 111400 111400 3591
3 20241209 192400 14202627400 111400 111400 111400 111400 0
4 20241209 192300 14202627400 111400 111400 111400 111400 0
5 20241209 192200 14202627400 111400 111400 111400 111400 0
6 20241209 192100 14202627400 111400 111400 111400 111400 0
7 20241209 192000 14202627400 111400 111400 111400 111400 0
8 20241209 191900 14202627400 111400 111400 111400 111400 0
9 20241209 191800 14202627400 111400 111400 111400 111400 0
10 20241209 191700 14202627400 111400 111400 111400 111400 0
11 20241209 191600 14202627400 111400 111400 111400 111400 0
12 20241209 191500 14202627400 111400 111400 111400 111400 0
13 20241209 191400 14202627400 111400 111400 111400 111400 0
14 20241209 191300 14202627400 111400 111400 111400 111400 0
15 20241209 191200 14202627400 111400 111400 111400 111400 0
16 20241209 191100 14202627400 111400 111400 111400 111400 0
17 20241209 191000 14202627400 111400 111400 111400 111400 0
18 20241209 190900 14202627400 111400 111400 111400 111400 0
19 20241209 190800 14202627400 111400 111400 111400 111400 0
20 20241209 190700 14202627400 111400 111400 111400 111400 0
21 20241209 190600 14202627400 111400 111400 111400 111400 0
22 20241209 190500 14202627400 111400 111400 111400 111400 0
23 20241209 190400 14202627400 111400 111400 111400 111400 0
24 20241209 190300 14202627400 111400 111400 111400 111400 0
25 20241209 190200 14202627400 111400 111400 111400 111400 0
26 20241209 190100 14202627400 111400 111400 111400 111400 0
27 20241209 190000 14202627400 111400 111400 111400 111400 0
28 20241209 185900 14202627400 111400 111400 111400 111400 0
29 20241209 185800 14202627400 111400 111400 111400 111400 0
30 20241209 185700 14202627400 111400 111400 111400 111400 0
31 20241209 185600 14202627400 111400 111400 111400 111400 0
32 20241209 185500 14202627400 111400 111400 111400 111400 3591
33 20241209 185400 14202627400 111400 111400 111400 111400 0
34 20241209 185300 14202627400 111400 111400 111400 111400 0
35 20241209 185200 14202627400 111400 111400 111400 111400 0
36 20241209 185100 14202627400 111400 111400 111400 111400 0
37 20241209 185000 14202627400 111400 111400 111400 111400 0
38 20241209 184900 14202627400 111400 111400 111400 111400 0
39 20241209 184800 14202627400 111400 111400 111400 111400 0
40 20241209 184700 14202627400 111400 111400 111400 111400 0
41 20241209 184600 14202627400 111400 111400 111400 111400 0
42 20241209 184500 14202627400 111400 111400 111400 111400 0
43 20241209 184400 14202627400 111400 111400 111400 111400 0
44 20241209 184300 14202627400 111400 111400 111400 111400 0
45 20241209 184200 14202627400 111400 111400 111400 111400 0
46 20241209 184100 14202627400 111400 111400 111400 111400 0
47 20241209 184000 14202627400 111400 111400 111400 111400 0
48 20241209 183900 14202627400 111400 111400 111400 111400 0
49 20241209 183800 14202627400 111400 111400 111400 111400 0
50 20241209 183700 14202627400 111400 111400 111400 111400 0
51 20241209 183600 14202627400 111400 111400 111400 111400 0
52 20241209 183500 14202627400 111400 111400 111400 111400 0
53 20241209 183400 14202627400 111400 111400 111400 111400 0
54 20241209 183300 14202627400 111400 111400 111400 111400 0
55 20241209 183200 14202627400 111400 111400 111400 111400 0
56 20241209 183100 14202627400 111400 111400 111400 111400 0
57 20241209 183000 14202627400 111400 111400 111400 111400 0
58 20241209 182900 14202627400 111400 111400 111400 111400 0
59 20241209 182800 14202627400 111400 111400 111400 111400 0
60 20241209 182700 14202627400 111400 111400 111400 111400 0
61 20241209 182600 14202627400 111400 111400 111400 111400 0
62 20241209 182500 14202627400 111400 111400 111400 111400 3591
63 20241209 182400 14202627400 111400 111400 111400 111400 0
64 20241209 182300 14202627400 111400 111400 111400 111400 0
65 20241209 182200 14202627400 111400 111400 111400 111400 0
66 20241209 182100 14202627400 111400 111400 111400 111400 0
67 20241209 182000 14202627400 111400 111400 111400 111400 0
68 20241209 181900 14202627400 111400 111400 111400 111400 0
69 20241209 181800 14202627400 111400 111400 111400 111400 0
70 20241209 181700 14202627400 111400 111400 111400 111400 0
71 20241209 181600 14202627400 111400 111400 111400 111400 0
72 20241209 181500 14202627400 111400 111400 111400 111400 0
73 20241209 181400 14202627400 111400 111400 111400 111400 0
74 20241209 181300 14202627400 111400 111400 111400 111400 0
75 20241209 181200 14202627400 111400 111400 111400 111400 0
76 20241209 181100 14202627400 111400 111400 111400 111400 0
77 20241209 181000 14202627400 111400 111400 111400 111400 0
78 20241209 180900 14202627400 111400 111400 111400 111400 0
79 20241209 180800 14202627400 111400 111400 111400 111400 0
80 20241209 180700 14202627400 111400 111400 111400 111400 0
81 20241209 180600 14202627400 111400 111400 111400 111400 0
82 20241209 180500 14202627400 111400 111400 111400 111400 0
83 20241209 180400 14202627400 111400 111400 111400 111400 0
84 20241209 180300 14202627400 111400 111400 111400 111400 0
85 20241209 180200 14202627400 111400 111400 111400 111400 0
86 20241209 180100 14202627400 111400 111400 111400 111400 0
87 20241209 180000 14202627400 111400 111400 111400 111400 0
88 20241209 175900 14202627400 111400 111400 111400 111400 0
89 20241209 175800 14202627400 111400 111400 111400 111400 0
90 20241209 175700 14202627400 111400 111400 111400 111400 0
91 20241209 175600 14202627400 111400 111400 111400 111400 0
92 20241209 175500 14202627400 111400 111400 111400 111400 3591
93 20241209 175400 14202627400 111400 111400 111400 111400 0
94 20241209 175300 14202627400 111400 111400 111400 111400 0
95 20241209 175200 14202627400 111400 111400 111400 111400 0
96 20241209 175100 14202627400 111400 111400 111400 111400 0
97 20241209 175000 14202627400 111400 111400 111400 111400 0
98 20241209 174900 14202627400 111400 111400 111400 111400 0
99 20241209 174800 14202627400 111400 111400 111400 111400 0
100 20241209 174700 14202627400 111400 111400 111400 111400 0
101 20241209 174600 14202627400 111400 111400 111400 111400 0
102 20241209 174500 14202627400 111400 111400 111400 111400 0
103 20241209 174400 14202627400 111400 111400 111400 111400 0
104 20241209 174300 14202627400 111400 111400 111400 111400 0
105 20241209 174200 14202627400 111400 111400 111400 111400 0
106 20241209 174100 14202627400 111400 111400 111400 111400 0
107 20241209 174000 14202627400 111400 111400 111400 111400 0
108 20241209 173900 14202627400 111400 111400 111400 111400 0
109 20241209 173800 14202627400 111400 111400 111400 111400 0
110 20241209 173700 14202627400 111400 111400 111400 111400 0
111 20241209 173600 14202627400 111400 111400 111400 111400 0
112 20241209 173500 14202627400 111400 111400 111400 111400 0
113 20241209 173400 14202627400 111400 111400 111400 111400 0
114 20241209 173300 14202627400 111400 111400 111400 111400 0
115 20241209 173200 14202627400 111400 111400 111400 111400 0
116 20241209 173100 14202627400 111400 111400 111400 111400 0
117 20241209 173000 14202627400 111400 111400 111400 111400 0
118 20241209 172900 14202627400 111400 111400 111400 111400 0
119 20241209 172800 14202627400 111400 111400 111400 111400 0
120 20241209 172700 14202627400 111400 111400 111400 111400 0
121 20241209 172600 14202627400 111400 111400 111400 111400 0
122 20241209 172500 14202627400 111400 111400 111400 111400 3591
123 20241209 172400 14202627400 111400 111400 111400 111400 0
124 20241209 172300 14202627400 111400 111400 111400 111400 0
125 20241209 172200 14202627400 111400 111400 111400 111400 0
126 20241209 172100 14202627400 111400 111400 111400 111400 0
127 20241209 172000 14202627400 111400 111400 111400 111400 0
128 20241209 171900 14202627400 111400 111400 111400 111400 0
129 20241209 171800 14202627400 111400 111400 111400 111400 0
130 20241209 171700 14202627400 111400 111400 111400 111400 0
131 20241209 171600 14202627400 111400 111400 111400 111400 0
132 20241209 171500 14202627400 111400 111400 111400 111400 0
133 20241209 171400 14202627400 111400 111400 111400 111400 0
134 20241209 171300 14202627400 111400 111400 111400 111400 0
135 20241209 171200 14202627400 111400 111400 111400 111400 0
136 20241209 171100 14202627400 111400 111400 111400 111400 0
137 20241209 171000 14202627400 111400 111400 111400 111400 0
138 20241209 170900 14202627400 111400 111400 111400 111400 0
139 20241209 170800 14202627400 111400 111400 111400 111400 0
140 20241209 170700 14202627400 111400 111400 111400 111400 0
141 20241209 170600 14202627400 111400 111400 111400 111400 0
142 20241209 170500 14202627400 111400 111400 111400 111400 0
143 20241209 170400 14202627400 111400 111400 111400 111400 0
144 20241209 170300 14202627400 111400 111400 111400 111400 0
145 20241209 170200 14202627400 111400 111400 111400 111400 0
146 20241209 170100 14202627400 111400 111400 111400 111400 0
147 20241209 170000 14202627400 111400 111400 111400 111400 0
148 20241209 165900 14202627400 111400 111400 111400 111400 0
149 20241209 165800 14202627400 111400 111400 111400 111400 0
150 20241209 165700 14202627400 111400 111400 111400 111400 0
151 20241209 165600 14202627400 111400 111400 111400 111400 0
152 20241209 165500 14202627400 111400 111400 111400 111400 3591
153 20241209 165400 14202627400 111400 111400 111400 111400 0
154 20241209 165300 14202627400 111400 111400 111400 111400 0
155 20241209 165200 14202627400 111400 111400 111400 111400 0
156 20241209 165100 14202627400 111400 111400 111400 111400 0
157 20241209 165000 14202627400 111400 111400 111400 111400 0
158 20241209 164900 14202627400 111400 111400 111400 111400 0
159 20241209 164800 14202627400 111400 111400 111400 111400 0
160 20241209 164700 14202627400 111400 111400 111400 111400 0
161 20241209 164600 14202627400 111400 111400 111400 111400 0
162 20241209 164500 14202627400 111400 111400 111400 111400 0
163 20241209 164400 14202627400 111400 111400 111400 111400 0
164 20241209 164300 14202627400 111400 111400 111400 111400 0
165 20241209 164200 14202627400 111400 111400 111400 111400 0
166 20241209 164100 14202627400 111400 111400 111400 111400 0
167 20241209 164000 14202627400 111400 111400 111400 111400 0
168 20241209 163900 14202627400 111400 111400 111400 111400 0
169 20241209 163800 14202627400 111400 111400 111400 111400 0
170 20241209 163700 14202627400 111400 111400 111400 111400 0
171 20241209 163600 14202627400 111400 111400 111400 111400 0
172 20241209 163500 14202627400 111400 111400 111400 111400 0
173 20241209 163400 14202627400 111400 111400 111400 111400 0
174 20241209 163300 14202627400 111400 111400 111400 111400 0
175 20241209 163200 14202627400 111400 111400 111400 111400 0
176 20241209 163100 14202627400 111400 111400 111400 111400 0
177 20241209 163000 14202627400 111400 111400 111400 111400 0
178 20241209 162900 14202627400 111400 111400 111400 111400 0
179 20241209 162800 14202627400 111400 111400 111400 111400 0
180 20241209 162700 14202627400 111400 111400 111400 111400 0
181 20241209 162600 14202627400 111400 111400 111400 111400 0
182 20241209 162500 14202627400 111400 111400 111400 111400 3591
183 20241209 162400 14202627400 111400 111400 111400 111400 0
184 20241209 162300 14202627400 111400 111400 111400 111400 0
185 20241209 162200 14202627400 111400 111400 111400 111400 0
186 20241209 162100 14202627400 111400 111400 111400 111400 0
187 20241209 162000 14202627400 111400 111400 111400 111400 0
188 20241209 161900 14202627400 111400 111400 111400 111400 0
189 20241209 161800 14202627400 111400 111400 111400 111400 0
190 20241209 161700 14202627400 111400 111400 111400 111400 0
191 20241209 161600 14202627400 111400 111400 111400 111400 0
192 20241209 161500 14202627400 111400 111400 111400 111400 0
193 20241209 161400 14202627400 111400 111400 111400 111400 0
194 20241209 161300 14202627400 111400 111400 111400 111400 0
195 20241209 161200 14202627400 111400 111400 111400 111400 0
196 20241209 161100 14202627400 111400 111400 111400 111400 0
197 20241209 161000 14202627400 111400 111400 111400 111400 0
198 20241209 160900 14202627400 111400 111400 111400 111400 0
199 20241209 160800 14202627400 111400 111400 111400 111400 0
200 20241209 160700 14202627400 111400 111400 111400 111400 0
201 20241209 160600 14202627400 111400 111400 111400 111400 0
202 20241209 160500 14202627400 111400 111400 111400 111400 0
203 20241209 160400 14202627400 111400 111400 111400 111400 0
204 20241209 160300 14202627400 111400 111400 111400 111400 0
205 20241209 160200 14202627400 111400 111400 111400 111400 0
206 20241209 160100 14202627400 111400 111400 111400 111400 0
207 20241209 160000 14202627400 111400 111400 111400 111400 0
208 20241209 155900 14202627400 111400 111400 111400 111400 0
209 20241209 155800 14202627400 111400 111400 111400 111400 0
210 20241209 155700 14202627400 111400 111400 111400 111400 0
211 20241209 155600 14202627400 111400 111400 111400 111400 0
212 20241209 155500 14202627400 111400 111400 111400 111400 3591
213 20241209 155400 14202627400 111400 111400 111400 111400 0
214 20241209 155300 14202627400 111400 111400 111400 111400 0
215 20241209 155200 14202627400 111400 111400 111400 111400 0
216 20241209 155100 14202627400 111400 111400 111400 111400 0
217 20241209 155000 14202627400 111400 111400 111400 111400 0
218 20241209 154900 14202627400 111400 111400 111400 111400 0
219 20241209 154800 14202627400 111400 111400 111400 111400 0
220 20241209 154700 14202627400 111400 111400 111400 111400 0
221 20241209 154600 14202627400 111400 111400 111400 111400 0
222 20241209 154500 14202627400 111400 111400 111400 111400 0
223 20241209 154400 14202627400 111400 111400 111400 111400 0
224 20241209 154300 14202627400 111400 111400 111400 111400 0
225 20241209 154200 14202627400 111400 111400 111400 111400 0
226 20241209 154100 14202627400 111400 111400 111400 111400 0
227 20241209 154000 14202627400 111400 111400 111400 111400 0
228 20241209 153900 14202627400 111400 111400 111400 111400 0
229 20241209 153800 14202627400 111400 111400 111400 111400 0
230 20241209 153700 14202627400 111400 111400 111400 111400 0
231 20241209 153600 14202627400 111400 111400 111400 111400 0
232 20241209 153500 14202627400 111400 111400 111400 111400 0
233 20241209 153400 14202627400 111400 111400 111400 111400 0
234 20241209 153300 14202627400 111400 111400 111400 111400 0
235 20241209 153200 14202627400 111400 111400 111400 111400 0
236 20241209 153100 14202627400 111400 111400 111400 111400 0
237 20241209 153000 14202627400 111400 111400 111400 111400 3591
238 20241209 152900 13802590000 111600 111600 111600 111600 0
239 20241209 152800 13802590000 111600 111600 111600 111600 0
240 20241209 152700 13802590000 111600 111600 111600 111600 0
241 20241209 152600 13802590000 111600 111600 111600 111600 0
242 20241209 152500 13802590000 111600 111600 111600 111600 0
243 20241209 152400 13802590000 111600 111600 111600 111600 0
244 20241209 152300 13802590000 111600 111600 111600 111600 0
245 20241209 152200 13802590000 111600 111600 111600 111600 0
246 20241209 152100 13802590000 111600 111600 111600 111600 0
247 20241209 152000 13802590000 111600 111600 111600 111600 0
248 20241209 151900 13802590000 111600 111600 111700 111300 161
249 20241209 151800 13784626800 111600 111300 111700 111200 423
250 20241209 151700 13737454700 111300 111400 111500 111300 254
251 20241209 151600 13709174300 111400 111400 111600 111400 300
252 20241209 151500 13675727900 111500 111400 111500 111200 320
253 20241209 151400 13640087900 111400 111300 111500 111100 396
254 20241209 151300 13596018800 111100 111300 111500 111100 277
255 20241209 151200 13565190900 111300 111300 111500 111000 241
256 20241209 151100 13538371800 111400 111500 111500 111000 362
257 20241209 151000 13498058600 111400 111100 111400 111000 315
258 20241209 150900 13463023200 111100 111000 111600 110900 286
259 20241209 150800 13431191100 111000 111200 111800 111000 371
260 20241209 150700 13389856200 111200 111900 111900 111200 433
261 20241209 150600 13341534000 111900 111800 112000 111500 466
262 20241209 150500 13289435900 111800 111800 111900 111200 251
263 20241209 150400 13261383500 111800 111500 111900 111200 411
264 20241209 150300 13215525500 111500 111600 111700 111100 126
265 20241209 150200 13201476600 111400 111000 111500 111000 761
266 20241209 150100 13116714200 111000 111000 111200 110900 185
267 20241209 150000 13096188200 110900 110800 111100 110800 269
268 20241209 145900 13066352600 110800 110900 110900 110800 297
269 20241209 145800 13033428700 111000 110900 111000 110700 264
270 20241209 145700 13004160700 110800 110800 110900 110600 342
271 20241209 145600 12966296000 110800 110800 110900 110600 252
272 20241209 145500 12938394100 110800 110800 111200 110700 135
273 20241209 145400 12923434100 110900 110800 111300 110700 392
274 20241209 145300 12879979700 110800 110900 111000 110800 243
275 20241209 145200 12853035100 111000 111100 111200 110900 217
276 20241209 145100 12828945500 111200 111100 111200 111000 169
277 20241209 145000 12810180800 111200 111000 111500 111000 430
278 20241209 144900 12762382200 111000 111100 111300 111000 108
279 20241209 144800 12750384500 111100 111300 111300 111100 349
280 20241209 144700 12711580900 111200 111300 111300 111100 172
281 20241209 144600 12692452000 111200 110800 111400 110800 384
282 20241209 144500 12649776900 110700 110700 111000 110700 288
283 20241209 144400 12617872400 110700 110900 110900 110700 374
284 20241209 144300 12576422700 110900 110900 111000 110800 139
285 20241209 144200 12561005700 110900 111000 111100 110800 334
286 20241209 144100 12523943800 111000 111000 111300 111000 146
287 20241209 144000 12507725800 111300 110900 111300 110900 293
288 20241209 143900 12475188100 111100 110900 111200 110900 312
289 20241209 143800 12440564000 110900 110900 111300 110800 179
290 20241209 143700 12420700200 110900 110800 111300 110800 514
291 20241209 143600 12363662700 110800 110900 111000 110800 256
292 20241209 143500 12335279000 110900 111100 111200 110900 178
293 20241209 143400 12315519400 111100 110800 111200 110800 367
294 20241209 143300 12274791400 110800 110700 111100 110700 210
295 20241209 143200 12251507200 110700 110900 111000 110700 267
296 20241209 143100 12221916900 110800 110900 111100 110800 361
297 20241209 143000 12181871300 110900 110800 111100 110800 338
298 20241209 142900 12144370300 110700 110800 110900 110700 283
299 20241209 142800 12113014100 110800 110800 110900 110700 262
300 20241209 142700 12083984700 110800 110900 111000 110800 145
301 20241209 142600 12067908500 110900 111100 111100 110900 205
302 20241209 142500 12045152300 111100 110600 111200 110600 321
303 20241209 142400 12009541600 110500 111000 111100 110500 1329
304 20241209 142300 11862511500 110900 110900 111000 110700 257
305 20241209 142200 11834007900 110900 111000 111100 110500 2342
306 20241209 142100 11574961700 111100 111100 111200 110900 261
307 20241209 142000 11545983800 111100 111200 111300 111100 179
308 20241209 141900 11526088500 111200 110900 111400 110900 420
309 20241209 141800 11479417500 111000 111100 111200 110900 162
310 20241209 141700 11461433000 111200 111300 111300 111000 225
311 20241209 141600 11436428900 111400 111000 111400 111000 379
312 20241209 141500 11394334100 111100 111100 111100 111000 171
313 20241209 141400 11375342700 111000 111100 111200 111000 229
314 20241209 141300 11349904000 111100 111200 111200 111100 330
315 20241209 141200 11313228500 111200 111400 111400 111100 238
316 20241209 141100 11286763000 111400 111200 111400 111000 278
317 20241209 141000 11255858900 111200 111300 111400 111100 244
318 20241209 140900 11228707000 111300 111100 111400 111000 202
319 20241209 140800 11206237900 111100 111300 111400 111000 1657
320 20241209 140700 11022148900 111300 111100 111300 111100 332
321 20241209 140600 10985254900 111100 111200 111300 111000 273
322 20241209 140500 10954916900 111000 111200 111300 111000 294
323 20241209 140400 10922246000 111200 111200 111300 111100 224
324 20241209 140300 10897334800 111200 111100 111500 111100 185
325 20241209 140200 10876755400 111100 111000 111300 111000 272
326 20241209 140100 10846511200 111000 111200 111300 111000 262
327 20241209 140000 10817392300 111200 111300 111300 111100 325
328 20241209 135900 10781246900 111300 111500 111500 111300 204
329 20241209 135800 10758528100 111400 111500 111500 111400 148
330 20241209 135700 10742035500 111600 111600 111800 111400 388
331 20241209 135600 10698778300 111600 111600 111700 111600 230
332 20241209 135500 10673106700 111600 111400 111900 111400 184
333 20241209 135400 10652573500 111400 111500 111800 111400 439
334 20241209 135300 10603602000 111500 111600 111700 111500 153
335 20241209 135200 10586537900 111600 111500 111700 111500 290
336 20241209 135100 10554175000 111600 111600 111800 111500 310
337 20241209 135000 10519571400 111600 111600 111800 111500 258
338 20241209 134900 10490768600 111600 111800 111800 111600 187
339 20241209 134800 10469890300 111800 111700 111800 111600 347
340 20241209 134700 10431139700 111700 111700 111800 111500 240
341 20241209 134600 10404340000 111700 111800 111800 111600 119
342 20241209 134500 10391046900 111700 111700 111900 111500 309
343 20241209 134400 10356515600 111700 111700 112000 111600 194
344 20241209 134300 10334830000 111700 111700 111700 111500 254
345 20241209 134200 10306480000 111700 111700 111800 111500 290
346 20241209 134100 10274101200 111700 111700 111800 111700 168
347 20241209 134000 10255326000 111700 111800 111900 111700 124
348 20241209 133900 10241463400 111900 111500 111900 111500 395
349 20241209 133800 10197353000 111400 111400 111600 111400 194
350 20241209 133700 10175728500 111500 111600 111600 111400 310
351 20241209 133600 10141163600 111600 111600 111700 111600 139
352 20241209 133500 10125649200 111600 111800 111800 111600 303
353 20241209 133400 10091804900 111800 111900 112000 111800 173
354 20241209 133300 10072449600 112000 111700 112000 111700 308
355 20241209 133200 10038010600 111700 111800 111900 111700 114
356 20241209 133100 10025272500 111800 112000 112000 111800 211
357 20241209 133000 10001661700 111900 112000 112000 111900 276
358 20241209 132900 9970767100 112100 111900 112100 111700 170
359 20241209 132800 9951737700 112000 112000 112100 111700 260
360 20241209 132700 9922632100 112000 112000 112200 112000 279
361 20241209 132600 9891377100 112000 112000 112200 112000 206
362 20241209 132500 9868294000 112100 111900 112200 111900 186
363 20241209 132400 9847452600 111900 112200 112200 111900 212
364 20241209 132300 9823701100 112100 112000 112100 112000 305
365 20241209 132200 9789532700 112000 112100 112100 112000 179
366 20241209 132100 9769483100 112000 112000 112100 112000 231
367 20241209 132000 9743608600 112000 112100 112100 112000 161
368 20241209 131900 9725574500 112000 112100 112100 112000 261
369 20241209 131800 9696340700 112000 112000 112200 111900 305
370 20241209 131700 9662160000 112000 111900 112300 111900 213
371 20241209 131600 9638310700 112200 111900 112500 111900 159
372 20241209 131500 9620507500 112500 111500 112600 111500 4837
373 20241209 131400 9080445000 111500 111600 111700 111500 1529
374 20241209 131300 8909829400 111700 111700 111800 111600 207
375 20241209 131200 8886716500 111700 111800 111900 111600 220
376 20241209 131100 8862131900 111800 111700 111900 111700 333
377 20241209 131000 8824911900 111800 111900 112000 111700 170
378 20241209 130900 8805898300 112000 112000 112200 111800 613
379 20241209 130800 8737301200 112000 112000 112700 111900 199
380 20241209 130700 8715011000 112000 112100 112800 112000 302
381 20241209 130600 8681108500 112000 111800 112100 111800 323
382 20241209 130500 8644933100 111800 112000 112100 111800 369
383 20241209 130400 8603623200 112000 112000 112100 112000 162
384 20241209 130300 8585477700 112100 112000 112200 112000 327
385 20241209 130200 8548824300 112000 112000 112100 112000 1423
386 20241209 130100 8389446400 112000 112300 112300 112000 248
387 20241209 130000 8361639200 112100 112300 112300 112100 256
388 20241209 125900 8332927200 112200 112200 112400 112200 1412
389 20241209 125800 8174493800 112200 112300 112400 112200 961
390 20241209 125700 8066644300 112400 112500 112500 112300 162
391 20241209 125600 8048441700 112600 112500 112600 112400 289
392 20241209 125500 8015935700 112400 112400 112500 112400 201
393 20241209 125400 7993339100 112500 112500 112600 112400 184
394 20241209 125300 7972640000 112500 112400 112500 112400 211
395 20241209 125200 7948920100 112400 112400 112500 112300 272
396 20241209 125100 7918346700 112400 112400 112500 112400 193
397 20241209 125000 7896650900 112400 112400 112600 112400 212
398 20241209 124900 7872805600 112400 112400 112500 112400 144
399 20241209 124800 7856612200 112400 112400 112600 112400 245
400 20241209 124700 7829051600 112500 112600 112600 112400 281
401 20241209 124600 7797446300 112600 112500 112600 112400 244
402 20241209 124500 7769999900 112500 112600 112600 112400 144
403 20241209 124400 7753803100 112500 112600 112900 112300 559
404 20241209 124300 7690951300 112400 112500 112600 112400 390
405 20241209 124200 7647082900 112500 112400 112700 112400 244
406 20241209 124100 7619635600 112400 112600 112700 112400 137
407 20241209 124000 7604224200 112600 112500 112600 112300 298
408 20241209 123900 7570709600 112500 112400 112700 112300 284
409 20241209 123800 7538780400 112500 112600 112600 112400 255
410 20241209 123700 7510113600 112500 112500 112600 112500 145
411 20241209 123600 7493799300 112500 112700 112800 112500 204
412 20241209 123500 7470822500 112700 112600 112800 112500 326
413 20241209 123400 7434103800 112500 112600 112800 112500 326
414 20241209 123300 7397395000 112700 112600 112800 112600 190
415 20241209 123200 7375995000 112600 112700 112700 112500 263
416 20241209 123100 7346364800 112600 112900 112900 112600 129
417 20241209 123000 7331817600 112900 112700 112900 112600 293
418 20241209 122900 7298789600 112700 112800 112800 112600 271
419 20241209 122800 7268248000 112800 112700 112900 112700 120
420 20241209 122700 7254712100 112800 112800 112900 112700 184
421 20241209 122600 7233964200 112800 112900 112900 112700 344
422 20241209 122500 7195158900 112900 112700 113000 112700 319
423 20241209 122400 7159164600 112700 112700 112900 112700 164
424 20241209 122300 7140675900 113000 112700 113000 112600 245
425 20241209 122200 7113062300 112700 112700 113000 112700 191
426 20241209 122100 7091523800 112600 112600 112900 112600 294
427 20241209 122000 7058403400 112600 112800 112800 112600 195
428 20241209 121900 7036438800 112700 112600 112800 112600 251
429 20241209 121800 7008158400 112700 112700 112800 112700 168
430 20241209 121700 6989222200 112800 112700 112800 112600 269
431 20241209 121600 6958908500 112700 112600 112800 112600 351
432 20241209 121500 6919357700 112600 112800 112800 112600 152
433 20241209 121400 6902229900 112700 112700 112800 112600 184
434 20241209 121300 6881496800 112700 112800 112900 112700 182
435 20241209 121200 6860979100 112700 112800 112900 112700 225
436 20241209 121100 6835606200 112700 112600 112700 112600 274
437 20241209 121000 6804731700 112600 112800 112800 112600 233
438 20241209 120900 6778476100 112800 112600 112800 112400 310
439 20241209 120800 6743587800 112500 112500 112800 112300 164
440 20241209 120700 6725130400 112400 112400 112500 112300 243
441 20241209 120600 6697809400 112400 112400 112500 112400 227
442 20241209 120500 6672287800 112400 112400 112600 112400 251
443 20241209 120400 6644065500 112400 112600 112600 112400 148
444 20241209 120300 6627415800 112500 112400 112600 112300 303
445 20241209 120200 6593353000 112400 112400 112500 112300 299
446 20241209 120100 6559763800 112300 112300 112400 112300 228
447 20241209 120000 6534157000 112200 112100 112400 112100 267
448 20241209 115900 6504192800 112200 112200 112300 112100 217
449 20241209 115800 6479853600 112200 112200 112800 112100 433
450 20241209 115700 6431233400 112200 112300 112400 112200 205
451 20241209 115600 6408215800 112300 112400 112500 112300 278
452 20241209 115500 6376976300 112400 112500 112600 112400 254
453 20241209 115400 6348412400 112500 112700 112900 112400 450
454 20241209 115300 6297730600 112900 112300 112900 112300 396
455 20241209 115200 6253202700 112300 112300 112400 112100 402
456 20241209 115100 6208084800 112400 112500 112600 112400 767
457 20241209 115000 6121802900 112600 112500 112600 112400 276
458 20241209 114900 6090751200 112500 112600 112600 112500 260
459 20241209 114800 6061491300 112600 112500 112900 112400 891
460 20241209 114700 5961214400 112500 112800 112800 112500 916
461 20241209 114600 5858058100 112900 112800 113000 112800 212
462 20241209 114500 5834133200 112800 113000 113000 112700 297
463 20241209 114400 5800620700 113000 112800 113000 112800 358
464 20241209 114300 5760201800 112900 113000 113000 112800 252
465 20241209 114200 5731756800 113000 113000 113100 113000 256
466 20241209 114100 5702826000 113000 113000 113100 113000 314
467 20241209 114000 5667342600 113000 113000 113100 113000 224
468 20241209 113900 5642027600 113000 113100 113100 113000 330
469 20241209 113800 5604734400 113000 113200 113200 113000 258
470 20241209 113700 5575564000 113200 113300 113300 113100 222
471 20241209 113600 5550447100 113300 113400 113500 113300 212
472 20241209 113500 5526410100 113500 113200 113500 113100 348
473 20241209 113400 5487033800 113200 113200 113200 113100 217
474 20241209 113300 5462486500 113300 113200 113300 113100 375
475 20241209 113200 5420040200 113100 113100 113200 113100 269
476 20241209 113100 5389613600 113200 113200 113300 113100 326
477 20241209 113000 5352737500 113200 113300 113300 113200 183
478 20241209 112900 5332018500 113400 113200 113400 113200 207
479 20241209 112800 5308573100 113200 113300 113400 113200 251
480 20241209 112700 5280146200 113300 113300 113300 113100 778
481 20241209 112600 5192117300 113200 113100 113200 113100 318
482 20241209 112500 5156144300 113100 113100 113400 113000 222
483 20241209 112400 5131031700 113100 113100 113300 113000 354
484 20241209 112300 5090985700 113100 113200 113300 113100 334
485 20241209 112200 5053188500 113200 113200 113300 113100 301
486 20241209 112100 5019129400 113100 113200 113300 113100 329
487 20241209 112000 4981889600 113200 113200 113200 113000 470
488 20241209 111900 4928699000 113300 113300 113300 113200 180
489 20241209 111800 4908321600 113300 113400 113500 113100 281
490 20241209 111700 4876507400 113100 113200 113600 113100 440
491 20241209 111600 4826697400 113200 113300 113400 113200 208
492 20241209 111500 4803140800 113400 113100 113500 113100 617
493 20241209 111400 4733280300 113100 113100 113200 113000 235
494 20241209 111300 4706707500 113100 113100 113200 113100 446
495 20241209 111200 4656254600 113200 113300 113400 113200 465
496 20241209 111100 4603594500 113400 113400 113500 113300 300
497 20241209 111000 4569570300 113400 113500 113500 113400 299
498 20241209 110900 4535661600 113500 113400 113500 113400 288
499 20241209 110800 4502999600 113400 113400 113500 113400 241
500 20241209 110700 4475668300 113500 113500 113600 113400 700
501 20241209 110600 4396220700 113500 113500 113600 113500 175
502 20241209 110500 4376355800 113500 113700 113700 113500 272
503 20241209 110400 4345465400 113700 113600 113700 113500 142
504 20241209 110300 4329344400 113600 113700 113800 113500 324
505 20241209 110200 4292534600 113800 113800 113800 113700 159
506 20241209 110100 4274452100 113700 113600 114000 113600 198
507 20241209 110000 4251932700 113700 113500 113800 113500 264
508 20241209 105900 4221938900 113500 113600 113600 113500 189
509 20241209 105800 4200479000 113600 113600 113600 113500 83
510 20241209 105700 4191055200 113500 113600 113600 113500 409
511 20241209 105600 4144629400 113600 113600 113700 113500 273
512 20241209 105500 4113622900 113600 113600 113700 113600 125
513 20241209 105400 4099417700 113600 113500 113700 113500 139
514 20241209 105300 4083632100 113500 113700 113900 113500 126
515 20241209 105200 4069316400 113600 113700 113900 113500 190
516 20241209 105100 4047710600 113700 113600 113700 113500 301
517 20241209 105000 4013536200 113600 113600 113600 113500 180
518 20241209 104900 3993095100 113700 113500 113800 113500 115
519 20241209 104800 3980037400 113500 113500 113600 113400 167
520 20241209 104700 3961084700 113400 113700 113700 113400 1258
521 20241209 104600 3818198900 113900 113900 114000 113600 653
522 20241209 104500 3743897500 113900 114000 114000 113800 374
523 20241209 104400 3701333200 114000 114000 114000 113900 72
524 20241209 104300 3693129600 113900 113900 114000 113800 141
525 20241209 104200 3677071700 113900 113700 113900 113700 260
526 20241209 104100 3647491800 113700 113700 113800 113700 142
527 20241209 104000 3631343100 113800 113700 113900 113600 130
528 20241209 103900 3616560800 113700 113800 113900 113700 1141
529 20241209 103800 3486727800 113800 114000 114000 113800 98
530 20241209 103700 3475567700 113900 114000 114100 113900 132
531 20241209 103600 3460517300 113900 113900 114000 113900 79
532 20241209 103500 3451515900 113900 113800 114000 113800 138
533 20241209 103400 3435800100 113900 113900 114000 113900 55
534 20241209 103300 3429533900 113900 114000 114000 113800 158
535 20241209 103200 3411538500 114000 114100 114100 113900 133
536 20241209 103100 3396378800 114000 114000 114100 113900 92
537 20241209 103000 3385892700 114000 113800 114000 113800 126
538 20241209 102900 3371539400 113800 113700 113900 113700 155
539 20241209 102800 3353904200 113700 113900 113900 113700 134
540 20241209 102700 3338659000 113800 114000 114000 113800 81
541 20241209 102600 3329432900 114000 113900 114000 113800 69
542 20241209 102500 3321571700 114000 114200 114200 113900 63
543 20241209 102400 3314388400 114000 114200 114300 113900 132
544 20241209 102300 3299333400 114200 114000 114200 113900 141
545 20241209 102200 3283256400 114100 114100 114200 114100 111
546 20241209 102100 3270585600 114000 114100 114100 114000 119
547 20241209 102000 3257018200 114000 114100 114100 114000 39
548 20241209 101900 3252570600 114000 114000 114100 113700 666
549 20241209 101800 3176766400 114100 114200 114200 114000 116
550 20241209 101700 3163529700 114000 114200 114200 114000 100
551 20241209 101600 3152115800 114100 114100 114300 114100 124
552 20241209 101500 3137959700 114100 114100 114200 113900 645
553 20241209 101400 3064452400 114100 114100 114200 114100 152
554 20241209 101300 3047106500 114200 114200 114300 114200 166
555 20241209 101200 3028141800 114300 114200 114300 114200 76
556 20241209 101100 3019462300 114200 114200 114300 114200 270
557 20241209 101000 2988607000 114200 114500 114500 114200 172
558 20241209 100900 2968943300 114500 114600 114600 114300 516
559 20241209 100800 2909926800 114600 114400 114600 114400 83
560 20241209 100700 2900426900 114400 114400 114500 114200 234
561 20241209 100600 2873669200 114300 114400 114400 114300 81
562 20241209 100500 2864408300 114300 114300 114400 114300 136
563 20241209 100400 2848860300 114400 114400 114500 114300 113
564 20241209 100300 2835934300 114400 114600 114600 114400 117
565 20241209 100200 2822541500 114600 114600 114600 114400 74
566 20241209 100100 2814069000 114500 114600 114600 114400 83
567 20241209 100000 2804567700 114400 114400 114500 114300 240
568 20241209 095900 2777114300 114400 114400 114500 114300 172
569 20241209 095800 2757436800 114400 114300 114500 114200 196
570 20241209 095700 2735019400 114200 114300 114300 114200 86
571 20241209 095600 2725193700 114400 114200 114500 114100 108
572 20241209 095500 2712856000 114200 114400 114500 114000 2089
573 20241209 095400 2474606300 114400 114400 114500 114400 60
574 20241209 095300 2467741400 114400 114500 114600 114400 286
575 20241209 095200 2435003800 114500 114500 114600 114300 146
576 20241209 095100 2418295800 114400 114400 114500 114300 101
577 20241209 095000 2406745400 114400 114400 114400 114200 85
578 20241209 094900 2397029400 114300 114600 114600 114200 195
579 20241209 094800 2374732100 114600 114500 114600 114400 119
580 20241209 094700 2361108800 114500 114300 114500 114300 59
581 20241209 094600 2354358500 114300 114500 114500 114200 153
582 20241209 094500 2336864600 114400 114400 114500 114300 63
583 20241209 094400 2329654200 114200 114100 114600 114000 35
584 20241209 094300 2325651100 114400 114300 114400 114100 215
585 20241209 094200 2301097800 114300 114600 114700 114300 105
586 20241209 094100 2289073600 114400 114600 114600 114200 178
587 20241209 094000 2268705300 114300 114300 114800 114200 205
588 20241209 093900 2245250100 114300 114200 114400 114200 42
589 20241209 093800 2240451100 114200 114500 114700 114100 218
590 20241209 093700 2215513700 114500 114400 114500 114300 108
591 20241209 093600 2203157300 114500 114200 114600 114200 39
592 20241209 093500 2198695600 114200 114700 114900 114200 163
593 20241209 093400 2180023100 114700 113900 114700 113900 76
594 20241209 093300 2171309900 113900 114000 114700 113700 261
595 20241209 093200 2141500100 114000 114000 114000 113600 1796
596 20241209 093100 1937159100 114100 114200 114200 113900 799
597 20241209 093000 1846132800 114200 113900 114300 113900 335
598 20241209 092900 1807934100 114000 113800 114100 113700 424
599 20241209 092800 1759633600 113700 113800 113800 113600 214
600 20241209 092700 1735310900 113700 113800 114300 113600 1004
601 20241209 092600 1621073600 113800 114200 114200 113600 1028
602 20241209 092500 1504115800 114100 114200 114200 114000 396
603 20241209 092400 1458935400 114200 114500 114500 114100 424
604 20241209 092300 1410480900 114500 114700 114900 114400 1296
605 20241209 092200 1261975300 114700 114900 115000 114600 350
606 20241209 092100 1221824200 115000 115300 115300 115000 165
607 20241209 092000 1202835900 115100 115300 115300 115100 242
608 20241209 091900 1174961800 115300 115400 115500 115200 60
609 20241209 091800 1168039900 115400 115900 115900 115000 1484
610 20241209 091700 997119600 115800 115600 115900 115600 197
611 20241209 091600 974311700 115900 115400 115900 115400 123
612 20241209 091500 960084700 115400 116100 116500 115300 2093
613 20241209 091400 718068100 116000 116000 116800 115900 333
614 20241209 091300 679351000 116100 116100 116400 116000 203
615 20241209 091200 655781500 116100 116400 116400 116000 167
616 20241209 091100 636381000 116200 116300 116400 116000 294
617 20241209 091000 602203600 116800 116300 117000 116300 35
618 20241209 090900 598120500 116100 116400 116400 116100 446
619 20241209 090800 546244400 116500 116300 116800 116300 159
620 20241209 090700 527684400 116200 116400 117600 115800 392
621 20241209 090600 482148800 115800 116600 116600 115700 925
622 20241209 090500 374782000 116600 116700 117500 116300 241
623 20241209 090400 346674300 116800 116900 117700 116300 402
624 20241209 090300 299532700 117000 116100 117600 116000 540
625 20241209 090200 236738600 115800 115300 116000 115000 778
626 20241209 090100 146933100 115300 117200 117400 115300 611
627 20241209 090000 76007600 117200 118000 118000 117200 645