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

653
069960/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195100,3278524400,45350,45350,45350,45350,3607
20241209,195000,3278524400,45350,45350,45350,45350,0
20241209,194900,3278524400,45350,45350,45350,45350,0
20241209,194800,3278524400,45350,45350,45350,45350,0
20241209,194700,3278524400,45350,45350,45350,45350,0
20241209,194600,3278524400,45350,45350,45350,45350,0
20241209,194500,3278524400,45350,45350,45350,45350,0
20241209,194400,3278524400,45350,45350,45350,45350,0
20241209,194300,3278524400,45350,45350,45350,45350,0
20241209,194200,3278524400,45350,45350,45350,45350,0
20241209,194100,3278524400,45350,45350,45350,45350,0
20241209,194000,3278524400,45350,45350,45350,45350,0
20241209,193900,3278524400,45350,45350,45350,45350,0
20241209,193800,3278524400,45350,45350,45350,45350,0
20241209,193700,3278524400,45350,45350,45350,45350,0
20241209,193600,3278524400,45350,45350,45350,45350,0
20241209,193500,3278524400,45350,45350,45350,45350,0
20241209,193400,3278524400,45350,45350,45350,45350,0
20241209,193300,3278524400,45350,45350,45350,45350,0
20241209,193200,3278524400,45350,45350,45350,45350,0
20241209,193100,3278524400,45350,45350,45350,45350,0
20241209,193000,3278524400,45350,45350,45350,45350,0
20241209,192900,3278524400,45350,45350,45350,45350,0
20241209,192800,3278524400,45350,45350,45350,45350,0
20241209,192700,3278524400,45350,45350,45350,45350,0
20241209,192600,3278524400,45350,45350,45350,45350,0
20241209,192500,3278524400,45350,45350,45350,45350,0
20241209,192400,3278524400,45350,45350,45350,45350,0
20241209,192300,3278524400,45350,45350,45350,45350,0
20241209,192200,3278524400,45350,45350,45350,45350,0
20241209,192100,3278524400,45350,45350,45350,45350,3607
20241209,192000,3278524400,45350,45350,45350,45350,0
20241209,191900,3278524400,45350,45350,45350,45350,0
20241209,191800,3278524400,45350,45350,45350,45350,0
20241209,191700,3278524400,45350,45350,45350,45350,0
20241209,191600,3278524400,45350,45350,45350,45350,0
20241209,191500,3278524400,45350,45350,45350,45350,0
20241209,191400,3278524400,45350,45350,45350,45350,0
20241209,191300,3278524400,45350,45350,45350,45350,0
20241209,191200,3278524400,45350,45350,45350,45350,0
20241209,191100,3278524400,45350,45350,45350,45350,0
20241209,191000,3278524400,45350,45350,45350,45350,0
20241209,190900,3278524400,45350,45350,45350,45350,0
20241209,190800,3278524400,45350,45350,45350,45350,0
20241209,190700,3278524400,45350,45350,45350,45350,0
20241209,190600,3278524400,45350,45350,45350,45350,0
20241209,190500,3278524400,45350,45350,45350,45350,0
20241209,190400,3278524400,45350,45350,45350,45350,0
20241209,190300,3278524400,45350,45350,45350,45350,0
20241209,190200,3278524400,45350,45350,45350,45350,0
20241209,190100,3278524400,45350,45350,45350,45350,0
20241209,190000,3278524400,45350,45350,45350,45350,0
20241209,185900,3278524400,45350,45350,45350,45350,0
20241209,185800,3278524400,45350,45350,45350,45350,0
20241209,185700,3278524400,45350,45350,45350,45350,0
20241209,185600,3278524400,45350,45350,45350,45350,0
20241209,185500,3278524400,45350,45350,45350,45350,0
20241209,185400,3278524400,45350,45350,45350,45350,0
20241209,185300,3278524400,45350,45350,45350,45350,0
20241209,185200,3278524400,45350,45350,45350,45350,0
20241209,185100,3278524400,45350,45350,45350,45350,3607
20241209,185000,3278524400,45350,45350,45350,45350,0
20241209,184900,3278524400,45350,45350,45350,45350,0
20241209,184800,3278524400,45350,45350,45350,45350,0
20241209,184700,3278524400,45350,45350,45350,45350,0
20241209,184600,3278524400,45350,45350,45350,45350,0
20241209,184500,3278524400,45350,45350,45350,45350,0
20241209,184400,3278524400,45350,45350,45350,45350,0
20241209,184300,3278524400,45350,45350,45350,45350,0
20241209,184200,3278524400,45350,45350,45350,45350,0
20241209,184100,3278524400,45350,45350,45350,45350,0
20241209,184000,3278524400,45350,45350,45350,45350,0
20241209,183900,3278524400,45350,45350,45350,45350,0
20241209,183800,3278524400,45350,45350,45350,45350,0
20241209,183700,3278524400,45350,45350,45350,45350,0
20241209,183600,3278524400,45350,45350,45350,45350,0
20241209,183500,3278524400,45350,45350,45350,45350,0
20241209,183400,3278524400,45350,45350,45350,45350,0
20241209,183300,3278524400,45350,45350,45350,45350,0
20241209,183200,3278524400,45350,45350,45350,45350,0
20241209,183100,3278524400,45350,45350,45350,45350,0
20241209,183000,3278524400,45350,45350,45350,45350,0
20241209,182900,3278524400,45350,45350,45350,45350,0
20241209,182800,3278524400,45350,45350,45350,45350,0
20241209,182700,3278524400,45350,45350,45350,45350,0
20241209,182600,3278524400,45350,45350,45350,45350,0
20241209,182500,3278524400,45350,45350,45350,45350,0
20241209,182400,3278524400,45350,45350,45350,45350,0
20241209,182300,3278524400,45350,45350,45350,45350,0
20241209,182200,3278524400,45350,45350,45350,45350,0
20241209,182100,3278524400,45350,45350,45350,45350,3607
20241209,182000,3278524400,45350,45350,45350,45350,0
20241209,181900,3278524400,45350,45350,45350,45350,0
20241209,181800,3278524400,45350,45350,45350,45350,0
20241209,181700,3278524400,45350,45350,45350,45350,0
20241209,181600,3278524400,45350,45350,45350,45350,0
20241209,181500,3278524400,45350,45350,45350,45350,0
20241209,181400,3278524400,45350,45350,45350,45350,0
20241209,181300,3278524400,45350,45350,45350,45350,0
20241209,181200,3278524400,45350,45350,45350,45350,0
20241209,181100,3278524400,45350,45350,45350,45350,0
20241209,181000,3278524400,45350,45350,45350,45350,0
20241209,180900,3278524400,45350,45350,45350,45350,0
20241209,180800,3278524400,45350,45350,45350,45350,0
20241209,180700,3278524400,45350,45350,45350,45350,0
20241209,180600,3278524400,45350,45350,45350,45350,0
20241209,180500,3278524400,45350,45350,45350,45350,0
20241209,180400,3278524400,45350,45350,45350,45350,0
20241209,180300,3278524400,45350,45350,45350,45350,0
20241209,180200,3278524400,45350,45350,45350,45350,0
20241209,180100,3278524400,45350,45350,45350,45350,0
20241209,180000,3278524400,45350,45350,45350,45350,0
20241209,175900,3278524400,45350,45350,45350,45350,0
20241209,175800,3278524400,45350,45350,45350,45350,0
20241209,175700,3278524400,45350,45350,45350,45350,0
20241209,175600,3278524400,45350,45350,45350,45350,0
20241209,175500,3278524400,45350,45350,45350,45350,0
20241209,175400,3278524400,45350,45350,45350,45350,0
20241209,175300,3278524400,45350,45350,45350,45350,0
20241209,175200,3278524400,45350,45350,45350,45350,0
20241209,175100,3278524400,45350,45350,45350,45350,3607
20241209,175000,3278524400,45350,45350,45350,45350,0
20241209,174900,3278524400,45350,45350,45350,45350,0
20241209,174800,3278524400,45350,45350,45350,45350,0
20241209,174700,3278524400,45350,45350,45350,45350,0
20241209,174600,3278524400,45350,45350,45350,45350,0
20241209,174500,3278524400,45350,45350,45350,45350,0
20241209,174400,3278524400,45350,45350,45350,45350,0
20241209,174300,3278524400,45350,45350,45350,45350,0
20241209,174200,3278524400,45350,45350,45350,45350,0
20241209,174100,3278524400,45350,45350,45350,45350,0
20241209,174000,3278524400,45350,45350,45350,45350,0
20241209,173900,3278524400,45350,45350,45350,45350,0
20241209,173800,3278524400,45350,45350,45350,45350,0
20241209,173700,3278524400,45350,45350,45350,45350,0
20241209,173600,3278524400,45350,45350,45350,45350,0
20241209,173500,3278524400,45350,45350,45350,45350,0
20241209,173400,3278524400,45350,45350,45350,45350,0
20241209,173300,3278524400,45350,45350,45350,45350,0
20241209,173200,3278524400,45350,45350,45350,45350,0
20241209,173100,3278524400,45350,45350,45350,45350,0
20241209,173000,3278524400,45350,45350,45350,45350,0
20241209,172900,3278524400,45350,45350,45350,45350,0
20241209,172800,3278524400,45350,45350,45350,45350,0
20241209,172700,3278524400,45350,45350,45350,45350,0
20241209,172600,3278524400,45350,45350,45350,45350,0
20241209,172500,3278524400,45350,45350,45350,45350,0
20241209,172400,3278524400,45350,45350,45350,45350,0
20241209,172300,3278524400,45350,45350,45350,45350,0
20241209,172200,3278524400,45350,45350,45350,45350,0
20241209,172100,3278524400,45350,45350,45350,45350,3607
20241209,172000,3278524400,45350,45350,45350,45350,0
20241209,171900,3278524400,45350,45350,45350,45350,0
20241209,171800,3278524400,45350,45350,45350,45350,0
20241209,171700,3278524400,45350,45350,45350,45350,0
20241209,171600,3278524400,45350,45350,45350,45350,0
20241209,171500,3278524400,45350,45350,45350,45350,0
20241209,171400,3278524400,45350,45350,45350,45350,0
20241209,171300,3278524400,45350,45350,45350,45350,0
20241209,171200,3278524400,45350,45350,45350,45350,0
20241209,171100,3278524400,45350,45350,45350,45350,0
20241209,171000,3278524400,45350,45350,45350,45350,0
20241209,170900,3278524400,45350,45350,45350,45350,0
20241209,170800,3278524400,45350,45350,45350,45350,0
20241209,170700,3278524400,45350,45350,45350,45350,0
20241209,170600,3278524400,45350,45350,45350,45350,0
20241209,170500,3278524400,45350,45350,45350,45350,0
20241209,170400,3278524400,45350,45350,45350,45350,0
20241209,170300,3278524400,45350,45350,45350,45350,0
20241209,170200,3278524400,45350,45350,45350,45350,0
20241209,170100,3278524400,45350,45350,45350,45350,0
20241209,170000,3278524400,45350,45350,45350,45350,0
20241209,165900,3278524400,45350,45350,45350,45350,0
20241209,165800,3278524400,45350,45350,45350,45350,0
20241209,165700,3278524400,45350,45350,45350,45350,0
20241209,165600,3278524400,45350,45350,45350,45350,0
20241209,165500,3278524400,45350,45350,45350,45350,0
20241209,165400,3278524400,45350,45350,45350,45350,0
20241209,165300,3278524400,45350,45350,45350,45350,0
20241209,165200,3278524400,45350,45350,45350,45350,0
20241209,165100,3278524400,45350,45350,45350,45350,3607
20241209,165000,3278524400,45350,45350,45350,45350,0
20241209,164900,3278524400,45350,45350,45350,45350,0
20241209,164800,3278524400,45350,45350,45350,45350,0
20241209,164700,3278524400,45350,45350,45350,45350,0
20241209,164600,3278524400,45350,45350,45350,45350,0
20241209,164500,3278524400,45350,45350,45350,45350,0
20241209,164400,3278524400,45350,45350,45350,45350,0
20241209,164300,3278524400,45350,45350,45350,45350,0
20241209,164200,3278524400,45350,45350,45350,45350,0
20241209,164100,3278524400,45350,45350,45350,45350,0
20241209,164000,3278524400,45350,45350,45350,45350,0
20241209,163900,3278524400,45350,45350,45350,45350,0
20241209,163800,3278524400,45350,45350,45350,45350,0
20241209,163700,3278524400,45350,45350,45350,45350,0
20241209,163600,3278524400,45350,45350,45350,45350,0
20241209,163500,3278524400,45350,45350,45350,45350,0
20241209,163400,3278524400,45350,45350,45350,45350,0
20241209,163300,3278524400,45350,45350,45350,45350,0
20241209,163200,3278524400,45350,45350,45350,45350,0
20241209,163100,3278524400,45350,45350,45350,45350,0
20241209,163000,3278524400,45350,45350,45350,45350,0
20241209,162900,3278524400,45350,45350,45350,45350,0
20241209,162800,3278524400,45350,45350,45350,45350,0
20241209,162700,3278524400,45350,45350,45350,45350,0
20241209,162600,3278524400,45350,45350,45350,45350,0
20241209,162500,3278524400,45350,45350,45350,45350,0
20241209,162400,3278524400,45350,45350,45350,45350,0
20241209,162300,3278524400,45350,45350,45350,45350,0
20241209,162200,3278524400,45350,45350,45350,45350,0
20241209,162100,3278524400,45350,45350,45350,45350,3607
20241209,162000,3278524400,45350,45350,45350,45350,0
20241209,161900,3278524400,45350,45350,45350,45350,0
20241209,161800,3278524400,45350,45350,45350,45350,0
20241209,161700,3278524400,45350,45350,45350,45350,0
20241209,161600,3278524400,45350,45350,45350,45350,0
20241209,161500,3278524400,45350,45350,45350,45350,0
20241209,161400,3278524400,45350,45350,45350,45350,0
20241209,161300,3278524400,45350,45350,45350,45350,0
20241209,161200,3278524400,45350,45350,45350,45350,0
20241209,161100,3278524400,45350,45350,45350,45350,0
20241209,161000,3278524400,45350,45350,45350,45350,0
20241209,160900,3278524400,45350,45350,45350,45350,0
20241209,160800,3278524400,45350,45350,45350,45350,0
20241209,160700,3278524400,45350,45350,45350,45350,0
20241209,160600,3278524400,45350,45350,45350,45350,0
20241209,160500,3278524400,45350,45350,45350,45350,0
20241209,160400,3278524400,45350,45350,45350,45350,0
20241209,160300,3278524400,45350,45350,45350,45350,0
20241209,160200,3278524400,45350,45350,45350,45350,0
20241209,160100,3278524400,45350,45350,45350,45350,0
20241209,160000,3278524400,45350,45350,45350,45350,0
20241209,155900,3278524400,45350,45350,45350,45350,0
20241209,155800,3278524400,45350,45350,45350,45350,0
20241209,155700,3278524400,45350,45350,45350,45350,0
20241209,155600,3278524400,45350,45350,45350,45350,0
20241209,155500,3278524400,45350,45350,45350,45350,0
20241209,155400,3278524400,45350,45350,45350,45350,0
20241209,155300,3278524400,45350,45350,45350,45350,0
20241209,155200,3278524400,45350,45350,45350,45350,0
20241209,155100,3278524400,45350,45350,45350,45350,3607
20241209,155000,3278524400,45350,45350,45350,45350,0
20241209,154900,3278524400,45350,45350,45350,45350,0
20241209,154800,3278524400,45350,45350,45350,45350,0
20241209,154700,3278524400,45350,45350,45350,45350,0
20241209,154600,3278524400,45350,45350,45350,45350,0
20241209,154500,3278524400,45350,45350,45350,45350,0
20241209,154400,3278524400,45350,45350,45350,45350,0
20241209,154300,3278524400,45350,45350,45350,45350,0
20241209,154200,3278524400,45350,45350,45350,45350,0
20241209,154100,3278524400,45350,45350,45350,45350,0
20241209,154000,3278524400,45350,45350,45350,45350,0
20241209,153900,3278524400,45350,45350,45350,45350,0
20241209,153800,3278524400,45350,45350,45350,45350,0
20241209,153700,3278524400,45350,45350,45350,45350,0
20241209,153600,3278524400,45350,45350,45350,45350,0
20241209,153500,3278524400,45350,45350,45350,45350,0
20241209,153400,3278524400,45350,45350,45350,45350,0
20241209,153300,3278524400,45350,45350,45350,45350,0
20241209,153200,3278524400,45350,45350,45350,45350,0
20241209,153100,3278524400,45350,45350,45350,45350,0
20241209,153000,3278524400,45350,45350,45350,45350,3607
20241209,152900,3114946950,45450,45450,45450,45450,0
20241209,152800,3114946950,45450,45450,45450,45450,0
20241209,152700,3114946950,45450,45450,45450,45450,0
20241209,152600,3114946950,45450,45450,45450,45450,0
20241209,152500,3114946950,45450,45450,45450,45450,0
20241209,152400,3114946950,45450,45450,45450,45450,0
20241209,152300,3114946950,45450,45450,45450,45450,0
20241209,152200,3114946950,45450,45450,45450,45450,0
20241209,152100,3114946950,45450,45450,45450,45450,0
20241209,152000,3114946950,45450,45450,45450,45450,0
20241209,151900,3114946950,45450,45450,45550,45450,284
20241209,151800,3102025400,45500,45400,45550,45400,323
20241209,151700,3087328950,45450,45300,45500,45300,99
20241209,151600,3082828400,45300,45550,45550,45300,331
20241209,151500,3067778800,45500,45500,45550,45400,146
20241209,151400,3061136450,45500,45500,45550,45350,96
20241209,151300,3056774400,45500,45500,45550,45350,487
20241209,151200,3034618950,45350,45500,45750,45350,408
20241209,151100,3016039400,45500,45500,45550,45400,273
20241209,151000,3003618850,45400,45550,45550,45400,107
20241209,150900,2998753000,45500,45550,45600,45350,462
20241209,150800,2977724700,45400,45650,45650,45400,793
20241209,150700,2941632900,45450,45650,45650,45450,851
20241209,150600,2902899850,45550,45850,45850,45550,467
20241209,150500,2881595600,45700,45850,46000,45650,304
20241209,150400,2867678150,45900,45850,46000,45700,106
20241209,150300,2862819650,45850,45850,46050,45700,179
20241209,150200,2854606000,45700,45850,46100,45600,250
20241209,150100,2843137850,45850,45600,45850,45600,57
20241209,150000,2840533500,45950,45650,46100,45550,395
20241209,145900,2822420050,45650,45850,45850,45650,119
20241209,145800,2816972650,45950,45850,46050,45800,116
20241209,145700,2811649000,45900,45850,45950,45600,258
20241209,145600,2799842100,45650,45600,45950,45500,494
20241209,145500,2777287850,45600,45600,45900,45600,174
20241209,145400,2769335250,45600,45800,45900,45500,213
20241209,145300,2759587400,45800,45750,46100,45600,2321
20241209,145200,2653456450,45750,45850,45950,45750,131
20241209,145100,2647443200,45850,45700,46000,45700,253
20241209,145000,2635827000,45700,45700,45950,45700,255
20241209,144900,2624140050,45700,45650,46100,45550,698
20241209,144800,2592172100,45650,45900,46050,45650,704
20241209,144700,2559955500,46150,45900,46200,45700,748
20241209,144600,2525672800,45900,45900,46100,45900,163
20241209,144500,2518178800,45850,45950,46150,45850,265
20241209,144400,2506009600,45900,45950,46300,45900,265
20241209,144300,2493787950,46000,45900,46200,45900,147
20241209,144200,2487017900,45900,45950,46150,45900,139
20241209,144100,2480617950,46000,46000,46100,45950,66
20241209,144000,2477579800,46050,46100,46100,46000,119
20241209,143900,2472098850,46050,45950,46100,45950,74
20241209,143800,2468690250,46050,46100,46100,45950,413
20241209,143700,2449690300,46100,46100,46150,46100,181
20241209,143600,2441346100,46100,46100,46150,46100,71
20241209,143500,2438072900,46050,46050,46300,46000,626
20241209,143400,2409145400,46050,46150,46200,45900,305
20241209,143300,2395075450,46050,46000,46150,45950,95
20241209,143200,2390703000,46150,46150,46150,46000,25
20241209,143100,2389552550,45950,46150,46150,45950,49
20241209,143000,2387298800,45950,46150,46200,45900,118
20241209,142900,2381869800,45950,45950,46200,45900,39
20241209,142800,2380075850,46200,45950,46200,45900,54
20241209,142700,2377591500,45950,45950,46250,45950,41
20241209,142600,2375707000,46250,46000,46250,45950,145
20241209,142500,2369025800,46000,46050,46250,46000,42
20241209,142400,2367092600,46050,46050,46350,46000,148
20241209,142300,2360262050,46050,46050,46300,46000,263
20241209,142200,2348110350,46250,46050,46300,46000,38
20241209,142100,2346360200,46350,46300,46350,46000,99
20241209,142000,2341789900,46250,46150,46350,46000,121
20241209,141900,2336200350,46250,46000,46400,46000,336
20241209,141800,2320654900,46300,46150,46300,46000,214
20241209,141700,2310787450,46150,46100,46400,46100,63
20241209,141600,2307875400,46400,46100,46400,46100,155
20241209,141500,2300709200,46100,46100,46400,46050,140
20241209,141400,2294226500,46350,46050,46350,46050,185
20241209,141300,2285675050,46000,46200,46350,45900,477
20241209,141200,2263624850,45900,45900,46250,45850,429
20241209,141100,2243838600,45950,46200,46200,45950,95
20241209,141000,2239464050,46200,45950,46200,45950,76
20241209,140900,2235971350,46200,46000,46200,45950,156
20241209,140800,2228783350,46000,45950,46200,45950,28
20241209,140700,2227494850,45950,45950,46200,45950,178
20241209,140600,2219305100,46000,46000,46200,45900,214
20241209,140500,2209449200,46250,45900,46250,45900,44
20241209,140400,2207426600,45900,46000,46250,45900,294
20241209,140300,2193900700,46000,46250,46300,46000,123
20241209,140200,2188233000,46050,46300,46300,46050,105
20241209,140100,2183386250,46300,46100,46300,46100,9
20241209,140000,2182970950,46300,46050,46300,46050,8
20241209,135900,2182601800,46050,46250,46350,46050,149
20241209,135800,2175718950,46350,46200,46350,46200,13
20241209,135700,2175117700,46350,46200,46350,46150,31
20241209,135600,2173685400,46200,46100,46300,46100,48
20241209,135500,2171468450,46350,46100,46350,46100,174
20241209,135400,2163416500,46100,46350,46400,46000,95
20241209,135300,2159013250,46050,46300,46300,46000,58
20241209,135200,2156331450,46000,46350,46350,46000,28
20241209,135100,2155041750,46350,46150,46350,46150,24
20241209,135000,2153933550,46150,46100,46350,46100,15
20241209,134900,2153241250,46100,46250,46400,46050,72
20241209,134800,2149912850,46100,46100,46400,46100,121
20241209,134700,2144311000,46150,46100,46400,46100,56
20241209,134600,2141727400,46100,46200,46400,46100,318
20241209,134500,2127034350,46200,46350,46400,46150,135
20241209,134400,2120774900,46150,46400,46400,46150,92
20241209,134300,2116514000,46400,46400,46400,46150,104
20241209,134200,2111688900,46150,46200,46400,46150,102
20241209,134100,2106968500,46250,46250,46300,46200,91
20241209,134000,2102759650,46300,46350,46350,46300,6
20241209,133900,2102481800,46300,46200,46400,46200,25
20241209,133800,2101325300,46400,46400,46450,46150,64
20241209,133700,2098356650,46150,46400,46400,46150,26
20241209,133600,2097151250,46150,46350,46400,46150,115
20241209,133500,2091817500,46250,46250,46400,46250,136
20241209,133400,2085511250,46250,46400,46400,46250,6
20241209,133300,2085233450,46400,46350,46400,46200,230
20241209,133200,2074575700,46200,46350,46400,46150,154
20241209,133100,2067440100,46350,46100,46350,46100,104
20241209,133000,2062628300,46150,46150,46150,46150,2
20241209,132900,2062536000,46100,46100,46150,46100,15
20241209,132800,2061844250,46100,46100,46200,46100,20
20241209,132700,2060921250,46200,46200,46200,46100,4
20241209,132600,2060736550,46200,46050,46200,46050,218
20241209,132500,2050675600,46050,46050,46200,46050,16
20241209,132400,2049938350,46000,46200,46200,46000,12
20241209,132300,2049385750,46200,46100,46200,46050,25
20241209,132200,2048234100,46100,46200,46200,46100,210
20241209,132100,2038547600,46350,46350,46350,46250,34
20241209,132000,2036974900,46350,46250,46350,46200,171
20241209,131900,2029057900,46250,46150,46250,46150,12
20241209,131800,2028504000,46300,46200,46300,46150,102
20241209,131700,2023792000,46200,46150,46300,46150,4
20241209,131600,2023607200,46150,46100,46150,46100,3
20241209,131500,2023468850,46100,46150,46300,46100,730
20241209,131400,1989729300,46150,46100,46150,46100,13
20241209,131300,1989129950,46100,46100,46150,46100,39
20241209,131200,1987332000,46050,46100,46100,46050,26
20241209,131100,1986134650,46100,46050,46100,46050,60
20241209,131000,1983370650,46000,45900,46150,45850,231
20241209,130900,1972746300,45950,45950,46000,45900,414
20241209,130800,1953735100,46000,46000,46200,45950,33
20241209,130700,1952218100,46000,46000,46100,46000,95
20241209,130600,1947842300,46000,46100,46150,46000,151
20241209,130500,1940884150,46000,45950,46100,45950,62
20241209,130400,1938031650,45950,46050,46200,45950,64
20241209,130300,1935086400,46050,46100,46100,46050,36
20241209,130200,1933427350,46050,46200,46200,46000,149
20241209,130100,1926564500,46000,46000,46200,46000,37
20241209,130000,1924862300,45950,46000,46200,45950,51
20241209,125900,1922516050,46000,46000,46000,46000,4
20241209,125800,1922332050,46000,46050,46200,46000,71
20241209,125700,1919061700,46100,46050,46100,46050,52
20241209,125600,1916664600,46000,46050,46200,46000,10
20241209,125500,1916204350,46050,46000,46050,46000,69
20241209,125400,1913028250,46050,46200,46200,46050,21
20241209,125300,1912060900,45950,46000,46150,45900,1346
20241209,125200,1850179650,46000,46100,46150,46000,230
20241209,125100,1839587950,46100,46150,46150,46100,12
20241209,125000,1839034600,46100,46100,46200,46100,68
20241209,124900,1835899700,46100,46100,46150,46100,67
20241209,124800,1832810350,46150,46150,46200,46150,23
20241209,124700,1831748800,46150,46200,46200,46150,7
20241209,124600,1831425700,46200,46150,46200,46150,13
20241209,124500,1830825700,46150,46200,46250,46150,35
20241209,124400,1829208300,46200,46200,46200,46100,83
20241209,124300,1825377550,46250,46150,46250,46150,6
20241209,124200,1825100450,46150,46150,46250,46150,58
20241209,124100,1822423250,46200,46250,46250,46200,68
20241209,124000,1819281600,46250,46250,46250,46200,10
20241209,123900,1818819200,46200,46150,46200,46150,18
20241209,123800,1817987650,46150,46150,46300,46150,17
20241209,123700,1817202400,46150,46200,46350,46150,87
20241209,123600,1813182550,46200,46200,46250,46200,15
20241209,123500,1812489400,46200,46200,46250,46200,60
20241209,123400,1809716900,46200,46250,46250,46200,32
20241209,123300,1808237400,46200,46250,46250,46200,10
20241209,123200,1807775250,46200,46200,46350,46200,6
20241209,123100,1807497900,46200,46150,46200,46150,7
20241209,123000,1807174550,46200,46150,46400,46150,11
20241209,122900,1806666250,46150,46200,46500,46150,57
20241209,122800,1804032300,46500,46150,46500,46150,153
20241209,122700,1796940150,46150,46100,46400,46100,10
20241209,122600,1796478450,46400,46400,46400,46100,71
20241209,122500,1793184650,46350,46200,46350,46000,963
20241209,122400,1748653750,46250,46200,46250,45950,1195
20241209,122300,1693627000,46200,46200,46200,46200,3
20241209,122200,1693488400,46150,46300,46300,46150,677
20241209,122100,1662172750,46300,46300,46400,46300,1031
20241209,122000,1614336950,46300,46300,46400,46300,16
20241209,121900,1613596050,46300,46300,46300,46300,18
20241209,121800,1612762650,46300,46350,46400,46300,250
20241209,121700,1601181600,46350,46400,46400,46350,310
20241209,121600,1586798450,46450,46450,46500,46450,53
20241209,121500,1584336550,46450,46500,46500,46450,85
20241209,121400,1580388150,46500,46450,46500,46450,273
20241209,121300,1567707250,46450,46500,46500,46450,52
20241209,121200,1565291800,46450,46450,46550,46450,25
20241209,121100,1564129450,46450,46450,46500,46400,559
20241209,121000,1538143850,46400,46300,46450,46300,205
20241209,120900,1528635050,46300,46400,46400,46300,21
20241209,120800,1527661900,46200,46200,46250,46200,10
20241209,120700,1527199800,46200,46300,46450,46150,66
20241209,120600,1524145550,46150,46150,46200,46150,13
20241209,120500,1523545050,46150,46150,46450,46150,66
20241209,120400,1520490000,46150,46200,46450,46150,57
20241209,120300,1517852600,46200,46500,46550,46150,276
20241209,120200,1505029800,46500,46450,46500,46100,1570
20241209,120100,1432259400,46450,46500,46550,46450,62
20241209,120000,1429377300,46550,46500,46550,46500,11
20241209,115900,1428865750,46500,46550,46650,46500,31
20241209,115800,1427423950,46500,46600,46600,46500,15
20241209,115700,1426725900,46600,46800,46800,46500,7
20241209,115600,1426399800,46500,46700,46700,46500,32
20241209,115500,1424907600,46500,46600,46850,46500,7
20241209,115400,1424581350,46650,46650,46850,46650,57
20241209,115300,1421916500,46850,46450,46850,46450,169
20241209,115200,1414033650,46450,46550,46550,46450,17
20241209,115100,1413242500,46550,46550,46600,46550,26
20241209,115000,1412032100,46550,46600,46600,46450,136
20241209,114900,1405695150,46600,46500,46600,46450,52
20241209,114800,1403273500,46550,46550,46600,46550,31
20241209,114700,1401830400,46550,46550,46600,46550,60
20241209,114600,1399036850,46550,46600,46600,46550,42
20241209,114500,1397080250,46600,46400,46600,46400,33
20241209,114400,1395544200,46400,46400,46700,46400,21
20241209,114300,1394566800,46700,46600,46700,46400,1144
20241209,114200,1341361950,46650,46600,46650,46600,13
20241209,114100,1340755950,46600,46650,46700,46600,129
20241209,114000,1334739300,46650,46650,46650,46650,20
20241209,113900,1333806300,46700,46650,46700,46650,22
20241209,113800,1332779900,46650,46650,46650,46650,12
20241209,113700,1332220100,46650,46650,46700,46650,25
20241209,113600,1331053800,46650,46700,46700,46650,17
20241209,113500,1330260550,46650,46650,46650,46650,10
20241209,113400,1329794050,46650,46700,46700,46650,42
20241209,113300,1327834700,46700,46650,46700,46650,3
20241209,113200,1327694700,46700,46750,46750,46700,73
20241209,113100,1324285550,46700,46750,46750,46700,10
20241209,113000,1323818500,46700,46850,46850,46700,14
20241209,112900,1323164200,46700,46700,46700,46700,8
20241209,112800,1322790600,46700,46850,46850,46700,617
20241209,112700,1293934400,46800,46800,46850,46800,38
20241209,112600,1292155950,46800,46800,46850,46800,32
20241209,112500,1290658300,46800,46850,46850,46800,90
20241209,112400,1286446250,46850,46850,46850,46800,150
20241209,112300,1279421000,46800,46750,46850,46750,344
20241209,112200,1263310350,46650,46700,46900,46650,67
20241209,112100,1260183300,46650,46850,46850,46650,51
20241209,112000,1257795750,46650,46650,46900,46650,3
20241209,111900,1257655550,46650,46700,46900,46650,33
20241209,111800,1256115550,46700,46700,46900,46700,26
20241209,111700,1254901150,46700,46650,46850,46600,167
20241209,111600,1247094200,46650,46850,46850,46650,664
20241209,111500,1216071650,46850,46800,46900,46800,38
20241209,111400,1214290550,46850,46800,46850,46800,47
20241209,111300,1212090000,46800,46900,46900,46800,7
20241209,111200,1211761800,46900,46800,46950,46800,10
20241209,111100,1211293500,46850,46850,46850,46850,41
20241209,111000,1209372650,46950,46900,46950,46850,41
20241209,110900,1207450550,46850,46900,46900,46850,285
20241209,110800,1194087200,46900,46950,47000,46900,156
20241209,110700,1186764800,46950,47000,47000,46950,20
20241209,110600,1185825700,46950,46950,46950,46950,105
20241209,110500,1180895950,47000,47000,47050,47000,140
20241209,110400,1174315050,46950,47000,47000,46950,23
20241209,110300,1173235100,46950,46950,47000,46950,8
20241209,110200,1172859400,46950,46800,47050,46800,228
20241209,110100,1162144800,46800,46750,46800,46750,39
20241209,110000,1160319850,46750,46750,47000,46750,67
20241209,105900,1157176300,46750,46900,46950,46700,55
20241209,105800,1154601750,46900,46750,46900,46700,17
20241209,105700,1153807400,46700,46850,46850,46700,18
20241209,105600,1152966650,46750,46700,46800,46700,272
20241209,105500,1140244800,46700,46800,46800,46700,24
20241209,105400,1139123600,46700,46550,46800,46550,88
20241209,105300,1135013050,46800,46650,46800,46550,520
20241209,105200,1110768500,46650,46650,46650,46600,17
20241209,105100,1109976100,46650,46650,46700,46650,33
20241209,105000,1108436550,46650,46650,46650,46650,27
20241209,104900,1107177000,46650,46650,46700,46650,12
20241209,104800,1106617100,46650,46650,46700,46650,52
20241209,104700,1104190150,46650,46750,46750,46650,104
20241209,104600,1099330300,46700,46750,46750,46650,238
20241209,104500,1088217100,46700,46700,46800,46700,52
20241209,104400,1085788450,46700,46750,46750,46700,16
20241209,104300,1085040900,46750,46650,46750,46600,144
20241209,104200,1078316450,46600,46600,46600,46600,4
20241209,104100,1078130050,46600,46700,46700,46600,28
20241209,104000,1076824850,46600,46600,46650,46600,27
20241209,103900,1075566150,46600,46500,46700,46500,6
20241209,103800,1075286850,46500,46550,46650,46500,27
20241209,103700,1074029850,46550,46650,46650,46500,39
20241209,103600,1072215000,46750,46700,46750,46650,15
20241209,103500,1071514600,46550,46550,46800,46550,70
20241209,103400,1068255850,46550,46550,46600,46550,32
20241209,103300,1066765200,46550,46600,46950,46500,28
20241209,103200,1065461150,46600,46600,46800,46600,12
20241209,103100,1064901550,46800,46700,46800,46600,265
20241209,103000,1052523050,46650,46700,46700,46500,31
20241209,102900,1051076800,46700,46650,46700,46500,57
20241209,102800,1048422350,46650,46650,46700,46650,72
20241209,102700,1045060400,46650,46650,46700,46650,35
20241209,102600,1043427600,46550,46650,46650,46550,48
20241209,102500,1041189050,46700,46700,46700,46650,424
20241209,102400,1021391450,46650,46450,46700,46450,108
20241209,102300,1016351150,46450,46650,46700,46450,265
20241209,102200,1003997800,46500,46600,46600,46500,148
20241209,102100,997107300,46650,46500,46700,46500,130
20241209,102000,991044850,46500,46650,46650,46450,1953
20241209,101900,900224200,46650,46550,46650,46550,27
20241209,101800,898964900,46550,46550,46700,46550,344
20241209,101700,882949150,46650,46600,46650,46550,38
20241209,101600,881178100,46700,46650,46700,46550,514
20241209,101500,857222250,46650,46750,46750,46650,492
20241209,101400,834250900,46750,46900,46900,46750,14
20241209,101300,833596100,46750,46750,46900,46750,144
20241209,101200,826861150,46750,46750,46850,46750,46
20241209,101100,824710350,46850,46750,46850,46750,11
20241209,101000,824196000,46750,46850,46850,46750,438
20241209,100900,803690450,46850,46850,46850,46850,13
20241209,100800,803081400,46850,46950,46950,46850,26
20241209,100700,801863200,46850,46700,46900,46700,227
20241209,100600,791242450,46750,46700,46750,46700,22
20241209,100500,790214450,46700,46800,46800,46700,244
20241209,100400,778807250,46800,46900,46950,46800,645
20241209,100300,748587800,46900,46950,46950,46900,45
20241209,100200,746476950,46900,46850,46900,46850,117
20241209,100100,740992550,46900,46850,46900,46850,6
20241209,100000,740711200,46850,46850,47000,46850,32
20241209,095900,739211650,46850,47000,47050,46850,10
20241209,095800,738741700,46850,47000,47000,46850,27
20241209,095700,737474250,46800,46850,46850,46800,167
20241209,095600,729650900,46850,46850,47150,46850,165
20241209,095500,721920350,46850,47150,47150,46850,222
20241209,095400,711509050,46900,46900,47150,46900,302
20241209,095300,697339750,46900,46950,46950,46900,245
20241209,095200,685839600,47150,46950,47150,46950,17
20241209,095100,685039350,47200,46950,47200,46950,10
20241209,095000,684567600,46950,47150,47150,46950,58
20241209,094900,681837450,47200,47000,47200,47000,14
20241209,094800,681177850,47000,47100,47200,46950,223
20241209,094700,670674500,46950,47100,47100,46950,94
20241209,094600,666257700,47050,46950,47100,46950,22
20241209,094500,665222350,46950,47000,47100,46950,45
20241209,094400,663106650,46950,47100,47100,46950,11
20241209,094300,662588850,47050,47100,47100,46950,64
20241209,094200,659581850,47100,47100,47100,47000,49
20241209,094100,657278250,47100,47150,47150,47050,223
20241209,094000,646764400,47150,46950,47150,46950,112
20241209,093900,641492550,46950,47100,47100,46900,614
20241209,093800,612646100,47050,47050,47050,47050,44
20241209,093700,610575900,47150,47150,47150,47050,35
20241209,093600,608928100,47050,47050,47050,47000,377
20241209,093500,591190750,47150,47150,47150,47050,64
20241209,093400,588176100,47150,47150,47150,47100,17
20241209,093300,587374850,47100,46950,47150,46850,396
20241209,093200,568758900,46950,47000,47000,46850,45
20241209,093100,566646700,46950,46850,47100,46850,91
20241209,093000,562372000,46850,47000,47150,46850,642
20241209,092900,532256400,47100,47000,47100,46950,37
20241209,092800,530517050,46950,46950,47100,46900,298
20241209,092700,516516000,46950,46900,46950,46850,419
20241209,092600,496860100,46900,46950,46950,46900,15
20241209,092500,496156400,46950,47150,47150,46900,403
20241209,092400,477217950,47150,47100,47250,47100,205
20241209,092300,467556850,47100,47250,47250,47100,29
20241209,092200,466187500,47250,47150,47250,47150,43
20241209,092100,464159850,47150,47300,47300,47150,230
20241209,092000,453304000,47250,47250,47300,47250,39
20241209,091900,451461000,47250,47200,47300,47200,91
20241209,091800,447161450,47300,47200,47300,47200,103
20241209,091700,442291050,47200,47200,47200,46900,344
20241209,091600,426069350,47150,46950,47200,46900,426
20241209,091500,406005350,47200,47200,47300,47000,482
20241209,091400,383318250,47300,47200,47400,47150,125
20241209,091300,377409850,47200,47100,47400,47100,76
20241209,091200,373821450,47100,47200,47350,47050,143
20241209,091100,367062500,47250,47000,47250,47000,103
20241209,091000,362203050,46950,47150,47200,46950,156
20241209,090900,354866800,47250,47000,47250,46950,514
20241209,090800,330706150,47000,47200,47300,47000,3175
20241209,090700,180704000,47300,47150,47300,47050,38
20241209,090600,178915500,47150,47000,47250,46900,593
20241209,090500,151033550,47000,47250,47500,47000,465
20241209,090400,129092150,47250,47300,47400,47250,265
20241209,090300,116544350,47250,47150,47300,47150,572
20241209,090200,89529100,47150,47200,47200,47100,397
20241209,090100,70801850,47200,47500,47500,47150,566
20241209,090000,44000800,47550,47900,47900,47550,917
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195100 3278524400 45350 45350 45350 45350 3607
3 20241209 195000 3278524400 45350 45350 45350 45350 0
4 20241209 194900 3278524400 45350 45350 45350 45350 0
5 20241209 194800 3278524400 45350 45350 45350 45350 0
6 20241209 194700 3278524400 45350 45350 45350 45350 0
7 20241209 194600 3278524400 45350 45350 45350 45350 0
8 20241209 194500 3278524400 45350 45350 45350 45350 0
9 20241209 194400 3278524400 45350 45350 45350 45350 0
10 20241209 194300 3278524400 45350 45350 45350 45350 0
11 20241209 194200 3278524400 45350 45350 45350 45350 0
12 20241209 194100 3278524400 45350 45350 45350 45350 0
13 20241209 194000 3278524400 45350 45350 45350 45350 0
14 20241209 193900 3278524400 45350 45350 45350 45350 0
15 20241209 193800 3278524400 45350 45350 45350 45350 0
16 20241209 193700 3278524400 45350 45350 45350 45350 0
17 20241209 193600 3278524400 45350 45350 45350 45350 0
18 20241209 193500 3278524400 45350 45350 45350 45350 0
19 20241209 193400 3278524400 45350 45350 45350 45350 0
20 20241209 193300 3278524400 45350 45350 45350 45350 0
21 20241209 193200 3278524400 45350 45350 45350 45350 0
22 20241209 193100 3278524400 45350 45350 45350 45350 0
23 20241209 193000 3278524400 45350 45350 45350 45350 0
24 20241209 192900 3278524400 45350 45350 45350 45350 0
25 20241209 192800 3278524400 45350 45350 45350 45350 0
26 20241209 192700 3278524400 45350 45350 45350 45350 0
27 20241209 192600 3278524400 45350 45350 45350 45350 0
28 20241209 192500 3278524400 45350 45350 45350 45350 0
29 20241209 192400 3278524400 45350 45350 45350 45350 0
30 20241209 192300 3278524400 45350 45350 45350 45350 0
31 20241209 192200 3278524400 45350 45350 45350 45350 0
32 20241209 192100 3278524400 45350 45350 45350 45350 3607
33 20241209 192000 3278524400 45350 45350 45350 45350 0
34 20241209 191900 3278524400 45350 45350 45350 45350 0
35 20241209 191800 3278524400 45350 45350 45350 45350 0
36 20241209 191700 3278524400 45350 45350 45350 45350 0
37 20241209 191600 3278524400 45350 45350 45350 45350 0
38 20241209 191500 3278524400 45350 45350 45350 45350 0
39 20241209 191400 3278524400 45350 45350 45350 45350 0
40 20241209 191300 3278524400 45350 45350 45350 45350 0
41 20241209 191200 3278524400 45350 45350 45350 45350 0
42 20241209 191100 3278524400 45350 45350 45350 45350 0
43 20241209 191000 3278524400 45350 45350 45350 45350 0
44 20241209 190900 3278524400 45350 45350 45350 45350 0
45 20241209 190800 3278524400 45350 45350 45350 45350 0
46 20241209 190700 3278524400 45350 45350 45350 45350 0
47 20241209 190600 3278524400 45350 45350 45350 45350 0
48 20241209 190500 3278524400 45350 45350 45350 45350 0
49 20241209 190400 3278524400 45350 45350 45350 45350 0
50 20241209 190300 3278524400 45350 45350 45350 45350 0
51 20241209 190200 3278524400 45350 45350 45350 45350 0
52 20241209 190100 3278524400 45350 45350 45350 45350 0
53 20241209 190000 3278524400 45350 45350 45350 45350 0
54 20241209 185900 3278524400 45350 45350 45350 45350 0
55 20241209 185800 3278524400 45350 45350 45350 45350 0
56 20241209 185700 3278524400 45350 45350 45350 45350 0
57 20241209 185600 3278524400 45350 45350 45350 45350 0
58 20241209 185500 3278524400 45350 45350 45350 45350 0
59 20241209 185400 3278524400 45350 45350 45350 45350 0
60 20241209 185300 3278524400 45350 45350 45350 45350 0
61 20241209 185200 3278524400 45350 45350 45350 45350 0
62 20241209 185100 3278524400 45350 45350 45350 45350 3607
63 20241209 185000 3278524400 45350 45350 45350 45350 0
64 20241209 184900 3278524400 45350 45350 45350 45350 0
65 20241209 184800 3278524400 45350 45350 45350 45350 0
66 20241209 184700 3278524400 45350 45350 45350 45350 0
67 20241209 184600 3278524400 45350 45350 45350 45350 0
68 20241209 184500 3278524400 45350 45350 45350 45350 0
69 20241209 184400 3278524400 45350 45350 45350 45350 0
70 20241209 184300 3278524400 45350 45350 45350 45350 0
71 20241209 184200 3278524400 45350 45350 45350 45350 0
72 20241209 184100 3278524400 45350 45350 45350 45350 0
73 20241209 184000 3278524400 45350 45350 45350 45350 0
74 20241209 183900 3278524400 45350 45350 45350 45350 0
75 20241209 183800 3278524400 45350 45350 45350 45350 0
76 20241209 183700 3278524400 45350 45350 45350 45350 0
77 20241209 183600 3278524400 45350 45350 45350 45350 0
78 20241209 183500 3278524400 45350 45350 45350 45350 0
79 20241209 183400 3278524400 45350 45350 45350 45350 0
80 20241209 183300 3278524400 45350 45350 45350 45350 0
81 20241209 183200 3278524400 45350 45350 45350 45350 0
82 20241209 183100 3278524400 45350 45350 45350 45350 0
83 20241209 183000 3278524400 45350 45350 45350 45350 0
84 20241209 182900 3278524400 45350 45350 45350 45350 0
85 20241209 182800 3278524400 45350 45350 45350 45350 0
86 20241209 182700 3278524400 45350 45350 45350 45350 0
87 20241209 182600 3278524400 45350 45350 45350 45350 0
88 20241209 182500 3278524400 45350 45350 45350 45350 0
89 20241209 182400 3278524400 45350 45350 45350 45350 0
90 20241209 182300 3278524400 45350 45350 45350 45350 0
91 20241209 182200 3278524400 45350 45350 45350 45350 0
92 20241209 182100 3278524400 45350 45350 45350 45350 3607
93 20241209 182000 3278524400 45350 45350 45350 45350 0
94 20241209 181900 3278524400 45350 45350 45350 45350 0
95 20241209 181800 3278524400 45350 45350 45350 45350 0
96 20241209 181700 3278524400 45350 45350 45350 45350 0
97 20241209 181600 3278524400 45350 45350 45350 45350 0
98 20241209 181500 3278524400 45350 45350 45350 45350 0
99 20241209 181400 3278524400 45350 45350 45350 45350 0
100 20241209 181300 3278524400 45350 45350 45350 45350 0
101 20241209 181200 3278524400 45350 45350 45350 45350 0
102 20241209 181100 3278524400 45350 45350 45350 45350 0
103 20241209 181000 3278524400 45350 45350 45350 45350 0
104 20241209 180900 3278524400 45350 45350 45350 45350 0
105 20241209 180800 3278524400 45350 45350 45350 45350 0
106 20241209 180700 3278524400 45350 45350 45350 45350 0
107 20241209 180600 3278524400 45350 45350 45350 45350 0
108 20241209 180500 3278524400 45350 45350 45350 45350 0
109 20241209 180400 3278524400 45350 45350 45350 45350 0
110 20241209 180300 3278524400 45350 45350 45350 45350 0
111 20241209 180200 3278524400 45350 45350 45350 45350 0
112 20241209 180100 3278524400 45350 45350 45350 45350 0
113 20241209 180000 3278524400 45350 45350 45350 45350 0
114 20241209 175900 3278524400 45350 45350 45350 45350 0
115 20241209 175800 3278524400 45350 45350 45350 45350 0
116 20241209 175700 3278524400 45350 45350 45350 45350 0
117 20241209 175600 3278524400 45350 45350 45350 45350 0
118 20241209 175500 3278524400 45350 45350 45350 45350 0
119 20241209 175400 3278524400 45350 45350 45350 45350 0
120 20241209 175300 3278524400 45350 45350 45350 45350 0
121 20241209 175200 3278524400 45350 45350 45350 45350 0
122 20241209 175100 3278524400 45350 45350 45350 45350 3607
123 20241209 175000 3278524400 45350 45350 45350 45350 0
124 20241209 174900 3278524400 45350 45350 45350 45350 0
125 20241209 174800 3278524400 45350 45350 45350 45350 0
126 20241209 174700 3278524400 45350 45350 45350 45350 0
127 20241209 174600 3278524400 45350 45350 45350 45350 0
128 20241209 174500 3278524400 45350 45350 45350 45350 0
129 20241209 174400 3278524400 45350 45350 45350 45350 0
130 20241209 174300 3278524400 45350 45350 45350 45350 0
131 20241209 174200 3278524400 45350 45350 45350 45350 0
132 20241209 174100 3278524400 45350 45350 45350 45350 0
133 20241209 174000 3278524400 45350 45350 45350 45350 0
134 20241209 173900 3278524400 45350 45350 45350 45350 0
135 20241209 173800 3278524400 45350 45350 45350 45350 0
136 20241209 173700 3278524400 45350 45350 45350 45350 0
137 20241209 173600 3278524400 45350 45350 45350 45350 0
138 20241209 173500 3278524400 45350 45350 45350 45350 0
139 20241209 173400 3278524400 45350 45350 45350 45350 0
140 20241209 173300 3278524400 45350 45350 45350 45350 0
141 20241209 173200 3278524400 45350 45350 45350 45350 0
142 20241209 173100 3278524400 45350 45350 45350 45350 0
143 20241209 173000 3278524400 45350 45350 45350 45350 0
144 20241209 172900 3278524400 45350 45350 45350 45350 0
145 20241209 172800 3278524400 45350 45350 45350 45350 0
146 20241209 172700 3278524400 45350 45350 45350 45350 0
147 20241209 172600 3278524400 45350 45350 45350 45350 0
148 20241209 172500 3278524400 45350 45350 45350 45350 0
149 20241209 172400 3278524400 45350 45350 45350 45350 0
150 20241209 172300 3278524400 45350 45350 45350 45350 0
151 20241209 172200 3278524400 45350 45350 45350 45350 0
152 20241209 172100 3278524400 45350 45350 45350 45350 3607
153 20241209 172000 3278524400 45350 45350 45350 45350 0
154 20241209 171900 3278524400 45350 45350 45350 45350 0
155 20241209 171800 3278524400 45350 45350 45350 45350 0
156 20241209 171700 3278524400 45350 45350 45350 45350 0
157 20241209 171600 3278524400 45350 45350 45350 45350 0
158 20241209 171500 3278524400 45350 45350 45350 45350 0
159 20241209 171400 3278524400 45350 45350 45350 45350 0
160 20241209 171300 3278524400 45350 45350 45350 45350 0
161 20241209 171200 3278524400 45350 45350 45350 45350 0
162 20241209 171100 3278524400 45350 45350 45350 45350 0
163 20241209 171000 3278524400 45350 45350 45350 45350 0
164 20241209 170900 3278524400 45350 45350 45350 45350 0
165 20241209 170800 3278524400 45350 45350 45350 45350 0
166 20241209 170700 3278524400 45350 45350 45350 45350 0
167 20241209 170600 3278524400 45350 45350 45350 45350 0
168 20241209 170500 3278524400 45350 45350 45350 45350 0
169 20241209 170400 3278524400 45350 45350 45350 45350 0
170 20241209 170300 3278524400 45350 45350 45350 45350 0
171 20241209 170200 3278524400 45350 45350 45350 45350 0
172 20241209 170100 3278524400 45350 45350 45350 45350 0
173 20241209 170000 3278524400 45350 45350 45350 45350 0
174 20241209 165900 3278524400 45350 45350 45350 45350 0
175 20241209 165800 3278524400 45350 45350 45350 45350 0
176 20241209 165700 3278524400 45350 45350 45350 45350 0
177 20241209 165600 3278524400 45350 45350 45350 45350 0
178 20241209 165500 3278524400 45350 45350 45350 45350 0
179 20241209 165400 3278524400 45350 45350 45350 45350 0
180 20241209 165300 3278524400 45350 45350 45350 45350 0
181 20241209 165200 3278524400 45350 45350 45350 45350 0
182 20241209 165100 3278524400 45350 45350 45350 45350 3607
183 20241209 165000 3278524400 45350 45350 45350 45350 0
184 20241209 164900 3278524400 45350 45350 45350 45350 0
185 20241209 164800 3278524400 45350 45350 45350 45350 0
186 20241209 164700 3278524400 45350 45350 45350 45350 0
187 20241209 164600 3278524400 45350 45350 45350 45350 0
188 20241209 164500 3278524400 45350 45350 45350 45350 0
189 20241209 164400 3278524400 45350 45350 45350 45350 0
190 20241209 164300 3278524400 45350 45350 45350 45350 0
191 20241209 164200 3278524400 45350 45350 45350 45350 0
192 20241209 164100 3278524400 45350 45350 45350 45350 0
193 20241209 164000 3278524400 45350 45350 45350 45350 0
194 20241209 163900 3278524400 45350 45350 45350 45350 0
195 20241209 163800 3278524400 45350 45350 45350 45350 0
196 20241209 163700 3278524400 45350 45350 45350 45350 0
197 20241209 163600 3278524400 45350 45350 45350 45350 0
198 20241209 163500 3278524400 45350 45350 45350 45350 0
199 20241209 163400 3278524400 45350 45350 45350 45350 0
200 20241209 163300 3278524400 45350 45350 45350 45350 0
201 20241209 163200 3278524400 45350 45350 45350 45350 0
202 20241209 163100 3278524400 45350 45350 45350 45350 0
203 20241209 163000 3278524400 45350 45350 45350 45350 0
204 20241209 162900 3278524400 45350 45350 45350 45350 0
205 20241209 162800 3278524400 45350 45350 45350 45350 0
206 20241209 162700 3278524400 45350 45350 45350 45350 0
207 20241209 162600 3278524400 45350 45350 45350 45350 0
208 20241209 162500 3278524400 45350 45350 45350 45350 0
209 20241209 162400 3278524400 45350 45350 45350 45350 0
210 20241209 162300 3278524400 45350 45350 45350 45350 0
211 20241209 162200 3278524400 45350 45350 45350 45350 0
212 20241209 162100 3278524400 45350 45350 45350 45350 3607
213 20241209 162000 3278524400 45350 45350 45350 45350 0
214 20241209 161900 3278524400 45350 45350 45350 45350 0
215 20241209 161800 3278524400 45350 45350 45350 45350 0
216 20241209 161700 3278524400 45350 45350 45350 45350 0
217 20241209 161600 3278524400 45350 45350 45350 45350 0
218 20241209 161500 3278524400 45350 45350 45350 45350 0
219 20241209 161400 3278524400 45350 45350 45350 45350 0
220 20241209 161300 3278524400 45350 45350 45350 45350 0
221 20241209 161200 3278524400 45350 45350 45350 45350 0
222 20241209 161100 3278524400 45350 45350 45350 45350 0
223 20241209 161000 3278524400 45350 45350 45350 45350 0
224 20241209 160900 3278524400 45350 45350 45350 45350 0
225 20241209 160800 3278524400 45350 45350 45350 45350 0
226 20241209 160700 3278524400 45350 45350 45350 45350 0
227 20241209 160600 3278524400 45350 45350 45350 45350 0
228 20241209 160500 3278524400 45350 45350 45350 45350 0
229 20241209 160400 3278524400 45350 45350 45350 45350 0
230 20241209 160300 3278524400 45350 45350 45350 45350 0
231 20241209 160200 3278524400 45350 45350 45350 45350 0
232 20241209 160100 3278524400 45350 45350 45350 45350 0
233 20241209 160000 3278524400 45350 45350 45350 45350 0
234 20241209 155900 3278524400 45350 45350 45350 45350 0
235 20241209 155800 3278524400 45350 45350 45350 45350 0
236 20241209 155700 3278524400 45350 45350 45350 45350 0
237 20241209 155600 3278524400 45350 45350 45350 45350 0
238 20241209 155500 3278524400 45350 45350 45350 45350 0
239 20241209 155400 3278524400 45350 45350 45350 45350 0
240 20241209 155300 3278524400 45350 45350 45350 45350 0
241 20241209 155200 3278524400 45350 45350 45350 45350 0
242 20241209 155100 3278524400 45350 45350 45350 45350 3607
243 20241209 155000 3278524400 45350 45350 45350 45350 0
244 20241209 154900 3278524400 45350 45350 45350 45350 0
245 20241209 154800 3278524400 45350 45350 45350 45350 0
246 20241209 154700 3278524400 45350 45350 45350 45350 0
247 20241209 154600 3278524400 45350 45350 45350 45350 0
248 20241209 154500 3278524400 45350 45350 45350 45350 0
249 20241209 154400 3278524400 45350 45350 45350 45350 0
250 20241209 154300 3278524400 45350 45350 45350 45350 0
251 20241209 154200 3278524400 45350 45350 45350 45350 0
252 20241209 154100 3278524400 45350 45350 45350 45350 0
253 20241209 154000 3278524400 45350 45350 45350 45350 0
254 20241209 153900 3278524400 45350 45350 45350 45350 0
255 20241209 153800 3278524400 45350 45350 45350 45350 0
256 20241209 153700 3278524400 45350 45350 45350 45350 0
257 20241209 153600 3278524400 45350 45350 45350 45350 0
258 20241209 153500 3278524400 45350 45350 45350 45350 0
259 20241209 153400 3278524400 45350 45350 45350 45350 0
260 20241209 153300 3278524400 45350 45350 45350 45350 0
261 20241209 153200 3278524400 45350 45350 45350 45350 0
262 20241209 153100 3278524400 45350 45350 45350 45350 0
263 20241209 153000 3278524400 45350 45350 45350 45350 3607
264 20241209 152900 3114946950 45450 45450 45450 45450 0
265 20241209 152800 3114946950 45450 45450 45450 45450 0
266 20241209 152700 3114946950 45450 45450 45450 45450 0
267 20241209 152600 3114946950 45450 45450 45450 45450 0
268 20241209 152500 3114946950 45450 45450 45450 45450 0
269 20241209 152400 3114946950 45450 45450 45450 45450 0
270 20241209 152300 3114946950 45450 45450 45450 45450 0
271 20241209 152200 3114946950 45450 45450 45450 45450 0
272 20241209 152100 3114946950 45450 45450 45450 45450 0
273 20241209 152000 3114946950 45450 45450 45450 45450 0
274 20241209 151900 3114946950 45450 45450 45550 45450 284
275 20241209 151800 3102025400 45500 45400 45550 45400 323
276 20241209 151700 3087328950 45450 45300 45500 45300 99
277 20241209 151600 3082828400 45300 45550 45550 45300 331
278 20241209 151500 3067778800 45500 45500 45550 45400 146
279 20241209 151400 3061136450 45500 45500 45550 45350 96
280 20241209 151300 3056774400 45500 45500 45550 45350 487
281 20241209 151200 3034618950 45350 45500 45750 45350 408
282 20241209 151100 3016039400 45500 45500 45550 45400 273
283 20241209 151000 3003618850 45400 45550 45550 45400 107
284 20241209 150900 2998753000 45500 45550 45600 45350 462
285 20241209 150800 2977724700 45400 45650 45650 45400 793
286 20241209 150700 2941632900 45450 45650 45650 45450 851
287 20241209 150600 2902899850 45550 45850 45850 45550 467
288 20241209 150500 2881595600 45700 45850 46000 45650 304
289 20241209 150400 2867678150 45900 45850 46000 45700 106
290 20241209 150300 2862819650 45850 45850 46050 45700 179
291 20241209 150200 2854606000 45700 45850 46100 45600 250
292 20241209 150100 2843137850 45850 45600 45850 45600 57
293 20241209 150000 2840533500 45950 45650 46100 45550 395
294 20241209 145900 2822420050 45650 45850 45850 45650 119
295 20241209 145800 2816972650 45950 45850 46050 45800 116
296 20241209 145700 2811649000 45900 45850 45950 45600 258
297 20241209 145600 2799842100 45650 45600 45950 45500 494
298 20241209 145500 2777287850 45600 45600 45900 45600 174
299 20241209 145400 2769335250 45600 45800 45900 45500 213
300 20241209 145300 2759587400 45800 45750 46100 45600 2321
301 20241209 145200 2653456450 45750 45850 45950 45750 131
302 20241209 145100 2647443200 45850 45700 46000 45700 253
303 20241209 145000 2635827000 45700 45700 45950 45700 255
304 20241209 144900 2624140050 45700 45650 46100 45550 698
305 20241209 144800 2592172100 45650 45900 46050 45650 704
306 20241209 144700 2559955500 46150 45900 46200 45700 748
307 20241209 144600 2525672800 45900 45900 46100 45900 163
308 20241209 144500 2518178800 45850 45950 46150 45850 265
309 20241209 144400 2506009600 45900 45950 46300 45900 265
310 20241209 144300 2493787950 46000 45900 46200 45900 147
311 20241209 144200 2487017900 45900 45950 46150 45900 139
312 20241209 144100 2480617950 46000 46000 46100 45950 66
313 20241209 144000 2477579800 46050 46100 46100 46000 119
314 20241209 143900 2472098850 46050 45950 46100 45950 74
315 20241209 143800 2468690250 46050 46100 46100 45950 413
316 20241209 143700 2449690300 46100 46100 46150 46100 181
317 20241209 143600 2441346100 46100 46100 46150 46100 71
318 20241209 143500 2438072900 46050 46050 46300 46000 626
319 20241209 143400 2409145400 46050 46150 46200 45900 305
320 20241209 143300 2395075450 46050 46000 46150 45950 95
321 20241209 143200 2390703000 46150 46150 46150 46000 25
322 20241209 143100 2389552550 45950 46150 46150 45950 49
323 20241209 143000 2387298800 45950 46150 46200 45900 118
324 20241209 142900 2381869800 45950 45950 46200 45900 39
325 20241209 142800 2380075850 46200 45950 46200 45900 54
326 20241209 142700 2377591500 45950 45950 46250 45950 41
327 20241209 142600 2375707000 46250 46000 46250 45950 145
328 20241209 142500 2369025800 46000 46050 46250 46000 42
329 20241209 142400 2367092600 46050 46050 46350 46000 148
330 20241209 142300 2360262050 46050 46050 46300 46000 263
331 20241209 142200 2348110350 46250 46050 46300 46000 38
332 20241209 142100 2346360200 46350 46300 46350 46000 99
333 20241209 142000 2341789900 46250 46150 46350 46000 121
334 20241209 141900 2336200350 46250 46000 46400 46000 336
335 20241209 141800 2320654900 46300 46150 46300 46000 214
336 20241209 141700 2310787450 46150 46100 46400 46100 63
337 20241209 141600 2307875400 46400 46100 46400 46100 155
338 20241209 141500 2300709200 46100 46100 46400 46050 140
339 20241209 141400 2294226500 46350 46050 46350 46050 185
340 20241209 141300 2285675050 46000 46200 46350 45900 477
341 20241209 141200 2263624850 45900 45900 46250 45850 429
342 20241209 141100 2243838600 45950 46200 46200 45950 95
343 20241209 141000 2239464050 46200 45950 46200 45950 76
344 20241209 140900 2235971350 46200 46000 46200 45950 156
345 20241209 140800 2228783350 46000 45950 46200 45950 28
346 20241209 140700 2227494850 45950 45950 46200 45950 178
347 20241209 140600 2219305100 46000 46000 46200 45900 214
348 20241209 140500 2209449200 46250 45900 46250 45900 44
349 20241209 140400 2207426600 45900 46000 46250 45900 294
350 20241209 140300 2193900700 46000 46250 46300 46000 123
351 20241209 140200 2188233000 46050 46300 46300 46050 105
352 20241209 140100 2183386250 46300 46100 46300 46100 9
353 20241209 140000 2182970950 46300 46050 46300 46050 8
354 20241209 135900 2182601800 46050 46250 46350 46050 149
355 20241209 135800 2175718950 46350 46200 46350 46200 13
356 20241209 135700 2175117700 46350 46200 46350 46150 31
357 20241209 135600 2173685400 46200 46100 46300 46100 48
358 20241209 135500 2171468450 46350 46100 46350 46100 174
359 20241209 135400 2163416500 46100 46350 46400 46000 95
360 20241209 135300 2159013250 46050 46300 46300 46000 58
361 20241209 135200 2156331450 46000 46350 46350 46000 28
362 20241209 135100 2155041750 46350 46150 46350 46150 24
363 20241209 135000 2153933550 46150 46100 46350 46100 15
364 20241209 134900 2153241250 46100 46250 46400 46050 72
365 20241209 134800 2149912850 46100 46100 46400 46100 121
366 20241209 134700 2144311000 46150 46100 46400 46100 56
367 20241209 134600 2141727400 46100 46200 46400 46100 318
368 20241209 134500 2127034350 46200 46350 46400 46150 135
369 20241209 134400 2120774900 46150 46400 46400 46150 92
370 20241209 134300 2116514000 46400 46400 46400 46150 104
371 20241209 134200 2111688900 46150 46200 46400 46150 102
372 20241209 134100 2106968500 46250 46250 46300 46200 91
373 20241209 134000 2102759650 46300 46350 46350 46300 6
374 20241209 133900 2102481800 46300 46200 46400 46200 25
375 20241209 133800 2101325300 46400 46400 46450 46150 64
376 20241209 133700 2098356650 46150 46400 46400 46150 26
377 20241209 133600 2097151250 46150 46350 46400 46150 115
378 20241209 133500 2091817500 46250 46250 46400 46250 136
379 20241209 133400 2085511250 46250 46400 46400 46250 6
380 20241209 133300 2085233450 46400 46350 46400 46200 230
381 20241209 133200 2074575700 46200 46350 46400 46150 154
382 20241209 133100 2067440100 46350 46100 46350 46100 104
383 20241209 133000 2062628300 46150 46150 46150 46150 2
384 20241209 132900 2062536000 46100 46100 46150 46100 15
385 20241209 132800 2061844250 46100 46100 46200 46100 20
386 20241209 132700 2060921250 46200 46200 46200 46100 4
387 20241209 132600 2060736550 46200 46050 46200 46050 218
388 20241209 132500 2050675600 46050 46050 46200 46050 16
389 20241209 132400 2049938350 46000 46200 46200 46000 12
390 20241209 132300 2049385750 46200 46100 46200 46050 25
391 20241209 132200 2048234100 46100 46200 46200 46100 210
392 20241209 132100 2038547600 46350 46350 46350 46250 34
393 20241209 132000 2036974900 46350 46250 46350 46200 171
394 20241209 131900 2029057900 46250 46150 46250 46150 12
395 20241209 131800 2028504000 46300 46200 46300 46150 102
396 20241209 131700 2023792000 46200 46150 46300 46150 4
397 20241209 131600 2023607200 46150 46100 46150 46100 3
398 20241209 131500 2023468850 46100 46150 46300 46100 730
399 20241209 131400 1989729300 46150 46100 46150 46100 13
400 20241209 131300 1989129950 46100 46100 46150 46100 39
401 20241209 131200 1987332000 46050 46100 46100 46050 26
402 20241209 131100 1986134650 46100 46050 46100 46050 60
403 20241209 131000 1983370650 46000 45900 46150 45850 231
404 20241209 130900 1972746300 45950 45950 46000 45900 414
405 20241209 130800 1953735100 46000 46000 46200 45950 33
406 20241209 130700 1952218100 46000 46000 46100 46000 95
407 20241209 130600 1947842300 46000 46100 46150 46000 151
408 20241209 130500 1940884150 46000 45950 46100 45950 62
409 20241209 130400 1938031650 45950 46050 46200 45950 64
410 20241209 130300 1935086400 46050 46100 46100 46050 36
411 20241209 130200 1933427350 46050 46200 46200 46000 149
412 20241209 130100 1926564500 46000 46000 46200 46000 37
413 20241209 130000 1924862300 45950 46000 46200 45950 51
414 20241209 125900 1922516050 46000 46000 46000 46000 4
415 20241209 125800 1922332050 46000 46050 46200 46000 71
416 20241209 125700 1919061700 46100 46050 46100 46050 52
417 20241209 125600 1916664600 46000 46050 46200 46000 10
418 20241209 125500 1916204350 46050 46000 46050 46000 69
419 20241209 125400 1913028250 46050 46200 46200 46050 21
420 20241209 125300 1912060900 45950 46000 46150 45900 1346
421 20241209 125200 1850179650 46000 46100 46150 46000 230
422 20241209 125100 1839587950 46100 46150 46150 46100 12
423 20241209 125000 1839034600 46100 46100 46200 46100 68
424 20241209 124900 1835899700 46100 46100 46150 46100 67
425 20241209 124800 1832810350 46150 46150 46200 46150 23
426 20241209 124700 1831748800 46150 46200 46200 46150 7
427 20241209 124600 1831425700 46200 46150 46200 46150 13
428 20241209 124500 1830825700 46150 46200 46250 46150 35
429 20241209 124400 1829208300 46200 46200 46200 46100 83
430 20241209 124300 1825377550 46250 46150 46250 46150 6
431 20241209 124200 1825100450 46150 46150 46250 46150 58
432 20241209 124100 1822423250 46200 46250 46250 46200 68
433 20241209 124000 1819281600 46250 46250 46250 46200 10
434 20241209 123900 1818819200 46200 46150 46200 46150 18
435 20241209 123800 1817987650 46150 46150 46300 46150 17
436 20241209 123700 1817202400 46150 46200 46350 46150 87
437 20241209 123600 1813182550 46200 46200 46250 46200 15
438 20241209 123500 1812489400 46200 46200 46250 46200 60
439 20241209 123400 1809716900 46200 46250 46250 46200 32
440 20241209 123300 1808237400 46200 46250 46250 46200 10
441 20241209 123200 1807775250 46200 46200 46350 46200 6
442 20241209 123100 1807497900 46200 46150 46200 46150 7
443 20241209 123000 1807174550 46200 46150 46400 46150 11
444 20241209 122900 1806666250 46150 46200 46500 46150 57
445 20241209 122800 1804032300 46500 46150 46500 46150 153
446 20241209 122700 1796940150 46150 46100 46400 46100 10
447 20241209 122600 1796478450 46400 46400 46400 46100 71
448 20241209 122500 1793184650 46350 46200 46350 46000 963
449 20241209 122400 1748653750 46250 46200 46250 45950 1195
450 20241209 122300 1693627000 46200 46200 46200 46200 3
451 20241209 122200 1693488400 46150 46300 46300 46150 677
452 20241209 122100 1662172750 46300 46300 46400 46300 1031
453 20241209 122000 1614336950 46300 46300 46400 46300 16
454 20241209 121900 1613596050 46300 46300 46300 46300 18
455 20241209 121800 1612762650 46300 46350 46400 46300 250
456 20241209 121700 1601181600 46350 46400 46400 46350 310
457 20241209 121600 1586798450 46450 46450 46500 46450 53
458 20241209 121500 1584336550 46450 46500 46500 46450 85
459 20241209 121400 1580388150 46500 46450 46500 46450 273
460 20241209 121300 1567707250 46450 46500 46500 46450 52
461 20241209 121200 1565291800 46450 46450 46550 46450 25
462 20241209 121100 1564129450 46450 46450 46500 46400 559
463 20241209 121000 1538143850 46400 46300 46450 46300 205
464 20241209 120900 1528635050 46300 46400 46400 46300 21
465 20241209 120800 1527661900 46200 46200 46250 46200 10
466 20241209 120700 1527199800 46200 46300 46450 46150 66
467 20241209 120600 1524145550 46150 46150 46200 46150 13
468 20241209 120500 1523545050 46150 46150 46450 46150 66
469 20241209 120400 1520490000 46150 46200 46450 46150 57
470 20241209 120300 1517852600 46200 46500 46550 46150 276
471 20241209 120200 1505029800 46500 46450 46500 46100 1570
472 20241209 120100 1432259400 46450 46500 46550 46450 62
473 20241209 120000 1429377300 46550 46500 46550 46500 11
474 20241209 115900 1428865750 46500 46550 46650 46500 31
475 20241209 115800 1427423950 46500 46600 46600 46500 15
476 20241209 115700 1426725900 46600 46800 46800 46500 7
477 20241209 115600 1426399800 46500 46700 46700 46500 32
478 20241209 115500 1424907600 46500 46600 46850 46500 7
479 20241209 115400 1424581350 46650 46650 46850 46650 57
480 20241209 115300 1421916500 46850 46450 46850 46450 169
481 20241209 115200 1414033650 46450 46550 46550 46450 17
482 20241209 115100 1413242500 46550 46550 46600 46550 26
483 20241209 115000 1412032100 46550 46600 46600 46450 136
484 20241209 114900 1405695150 46600 46500 46600 46450 52
485 20241209 114800 1403273500 46550 46550 46600 46550 31
486 20241209 114700 1401830400 46550 46550 46600 46550 60
487 20241209 114600 1399036850 46550 46600 46600 46550 42
488 20241209 114500 1397080250 46600 46400 46600 46400 33
489 20241209 114400 1395544200 46400 46400 46700 46400 21
490 20241209 114300 1394566800 46700 46600 46700 46400 1144
491 20241209 114200 1341361950 46650 46600 46650 46600 13
492 20241209 114100 1340755950 46600 46650 46700 46600 129
493 20241209 114000 1334739300 46650 46650 46650 46650 20
494 20241209 113900 1333806300 46700 46650 46700 46650 22
495 20241209 113800 1332779900 46650 46650 46650 46650 12
496 20241209 113700 1332220100 46650 46650 46700 46650 25
497 20241209 113600 1331053800 46650 46700 46700 46650 17
498 20241209 113500 1330260550 46650 46650 46650 46650 10
499 20241209 113400 1329794050 46650 46700 46700 46650 42
500 20241209 113300 1327834700 46700 46650 46700 46650 3
501 20241209 113200 1327694700 46700 46750 46750 46700 73
502 20241209 113100 1324285550 46700 46750 46750 46700 10
503 20241209 113000 1323818500 46700 46850 46850 46700 14
504 20241209 112900 1323164200 46700 46700 46700 46700 8
505 20241209 112800 1322790600 46700 46850 46850 46700 617
506 20241209 112700 1293934400 46800 46800 46850 46800 38
507 20241209 112600 1292155950 46800 46800 46850 46800 32
508 20241209 112500 1290658300 46800 46850 46850 46800 90
509 20241209 112400 1286446250 46850 46850 46850 46800 150
510 20241209 112300 1279421000 46800 46750 46850 46750 344
511 20241209 112200 1263310350 46650 46700 46900 46650 67
512 20241209 112100 1260183300 46650 46850 46850 46650 51
513 20241209 112000 1257795750 46650 46650 46900 46650 3
514 20241209 111900 1257655550 46650 46700 46900 46650 33
515 20241209 111800 1256115550 46700 46700 46900 46700 26
516 20241209 111700 1254901150 46700 46650 46850 46600 167
517 20241209 111600 1247094200 46650 46850 46850 46650 664
518 20241209 111500 1216071650 46850 46800 46900 46800 38
519 20241209 111400 1214290550 46850 46800 46850 46800 47
520 20241209 111300 1212090000 46800 46900 46900 46800 7
521 20241209 111200 1211761800 46900 46800 46950 46800 10
522 20241209 111100 1211293500 46850 46850 46850 46850 41
523 20241209 111000 1209372650 46950 46900 46950 46850 41
524 20241209 110900 1207450550 46850 46900 46900 46850 285
525 20241209 110800 1194087200 46900 46950 47000 46900 156
526 20241209 110700 1186764800 46950 47000 47000 46950 20
527 20241209 110600 1185825700 46950 46950 46950 46950 105
528 20241209 110500 1180895950 47000 47000 47050 47000 140
529 20241209 110400 1174315050 46950 47000 47000 46950 23
530 20241209 110300 1173235100 46950 46950 47000 46950 8
531 20241209 110200 1172859400 46950 46800 47050 46800 228
532 20241209 110100 1162144800 46800 46750 46800 46750 39
533 20241209 110000 1160319850 46750 46750 47000 46750 67
534 20241209 105900 1157176300 46750 46900 46950 46700 55
535 20241209 105800 1154601750 46900 46750 46900 46700 17
536 20241209 105700 1153807400 46700 46850 46850 46700 18
537 20241209 105600 1152966650 46750 46700 46800 46700 272
538 20241209 105500 1140244800 46700 46800 46800 46700 24
539 20241209 105400 1139123600 46700 46550 46800 46550 88
540 20241209 105300 1135013050 46800 46650 46800 46550 520
541 20241209 105200 1110768500 46650 46650 46650 46600 17
542 20241209 105100 1109976100 46650 46650 46700 46650 33
543 20241209 105000 1108436550 46650 46650 46650 46650 27
544 20241209 104900 1107177000 46650 46650 46700 46650 12
545 20241209 104800 1106617100 46650 46650 46700 46650 52
546 20241209 104700 1104190150 46650 46750 46750 46650 104
547 20241209 104600 1099330300 46700 46750 46750 46650 238
548 20241209 104500 1088217100 46700 46700 46800 46700 52
549 20241209 104400 1085788450 46700 46750 46750 46700 16
550 20241209 104300 1085040900 46750 46650 46750 46600 144
551 20241209 104200 1078316450 46600 46600 46600 46600 4
552 20241209 104100 1078130050 46600 46700 46700 46600 28
553 20241209 104000 1076824850 46600 46600 46650 46600 27
554 20241209 103900 1075566150 46600 46500 46700 46500 6
555 20241209 103800 1075286850 46500 46550 46650 46500 27
556 20241209 103700 1074029850 46550 46650 46650 46500 39
557 20241209 103600 1072215000 46750 46700 46750 46650 15
558 20241209 103500 1071514600 46550 46550 46800 46550 70
559 20241209 103400 1068255850 46550 46550 46600 46550 32
560 20241209 103300 1066765200 46550 46600 46950 46500 28
561 20241209 103200 1065461150 46600 46600 46800 46600 12
562 20241209 103100 1064901550 46800 46700 46800 46600 265
563 20241209 103000 1052523050 46650 46700 46700 46500 31
564 20241209 102900 1051076800 46700 46650 46700 46500 57
565 20241209 102800 1048422350 46650 46650 46700 46650 72
566 20241209 102700 1045060400 46650 46650 46700 46650 35
567 20241209 102600 1043427600 46550 46650 46650 46550 48
568 20241209 102500 1041189050 46700 46700 46700 46650 424
569 20241209 102400 1021391450 46650 46450 46700 46450 108
570 20241209 102300 1016351150 46450 46650 46700 46450 265
571 20241209 102200 1003997800 46500 46600 46600 46500 148
572 20241209 102100 997107300 46650 46500 46700 46500 130
573 20241209 102000 991044850 46500 46650 46650 46450 1953
574 20241209 101900 900224200 46650 46550 46650 46550 27
575 20241209 101800 898964900 46550 46550 46700 46550 344
576 20241209 101700 882949150 46650 46600 46650 46550 38
577 20241209 101600 881178100 46700 46650 46700 46550 514
578 20241209 101500 857222250 46650 46750 46750 46650 492
579 20241209 101400 834250900 46750 46900 46900 46750 14
580 20241209 101300 833596100 46750 46750 46900 46750 144
581 20241209 101200 826861150 46750 46750 46850 46750 46
582 20241209 101100 824710350 46850 46750 46850 46750 11
583 20241209 101000 824196000 46750 46850 46850 46750 438
584 20241209 100900 803690450 46850 46850 46850 46850 13
585 20241209 100800 803081400 46850 46950 46950 46850 26
586 20241209 100700 801863200 46850 46700 46900 46700 227
587 20241209 100600 791242450 46750 46700 46750 46700 22
588 20241209 100500 790214450 46700 46800 46800 46700 244
589 20241209 100400 778807250 46800 46900 46950 46800 645
590 20241209 100300 748587800 46900 46950 46950 46900 45
591 20241209 100200 746476950 46900 46850 46900 46850 117
592 20241209 100100 740992550 46900 46850 46900 46850 6
593 20241209 100000 740711200 46850 46850 47000 46850 32
594 20241209 095900 739211650 46850 47000 47050 46850 10
595 20241209 095800 738741700 46850 47000 47000 46850 27
596 20241209 095700 737474250 46800 46850 46850 46800 167
597 20241209 095600 729650900 46850 46850 47150 46850 165
598 20241209 095500 721920350 46850 47150 47150 46850 222
599 20241209 095400 711509050 46900 46900 47150 46900 302
600 20241209 095300 697339750 46900 46950 46950 46900 245
601 20241209 095200 685839600 47150 46950 47150 46950 17
602 20241209 095100 685039350 47200 46950 47200 46950 10
603 20241209 095000 684567600 46950 47150 47150 46950 58
604 20241209 094900 681837450 47200 47000 47200 47000 14
605 20241209 094800 681177850 47000 47100 47200 46950 223
606 20241209 094700 670674500 46950 47100 47100 46950 94
607 20241209 094600 666257700 47050 46950 47100 46950 22
608 20241209 094500 665222350 46950 47000 47100 46950 45
609 20241209 094400 663106650 46950 47100 47100 46950 11
610 20241209 094300 662588850 47050 47100 47100 46950 64
611 20241209 094200 659581850 47100 47100 47100 47000 49
612 20241209 094100 657278250 47100 47150 47150 47050 223
613 20241209 094000 646764400 47150 46950 47150 46950 112
614 20241209 093900 641492550 46950 47100 47100 46900 614
615 20241209 093800 612646100 47050 47050 47050 47050 44
616 20241209 093700 610575900 47150 47150 47150 47050 35
617 20241209 093600 608928100 47050 47050 47050 47000 377
618 20241209 093500 591190750 47150 47150 47150 47050 64
619 20241209 093400 588176100 47150 47150 47150 47100 17
620 20241209 093300 587374850 47100 46950 47150 46850 396
621 20241209 093200 568758900 46950 47000 47000 46850 45
622 20241209 093100 566646700 46950 46850 47100 46850 91
623 20241209 093000 562372000 46850 47000 47150 46850 642
624 20241209 092900 532256400 47100 47000 47100 46950 37
625 20241209 092800 530517050 46950 46950 47100 46900 298
626 20241209 092700 516516000 46950 46900 46950 46850 419
627 20241209 092600 496860100 46900 46950 46950 46900 15
628 20241209 092500 496156400 46950 47150 47150 46900 403
629 20241209 092400 477217950 47150 47100 47250 47100 205
630 20241209 092300 467556850 47100 47250 47250 47100 29
631 20241209 092200 466187500 47250 47150 47250 47150 43
632 20241209 092100 464159850 47150 47300 47300 47150 230
633 20241209 092000 453304000 47250 47250 47300 47250 39
634 20241209 091900 451461000 47250 47200 47300 47200 91
635 20241209 091800 447161450 47300 47200 47300 47200 103
636 20241209 091700 442291050 47200 47200 47200 46900 344
637 20241209 091600 426069350 47150 46950 47200 46900 426
638 20241209 091500 406005350 47200 47200 47300 47000 482
639 20241209 091400 383318250 47300 47200 47400 47150 125
640 20241209 091300 377409850 47200 47100 47400 47100 76
641 20241209 091200 373821450 47100 47200 47350 47050 143
642 20241209 091100 367062500 47250 47000 47250 47000 103
643 20241209 091000 362203050 46950 47150 47200 46950 156
644 20241209 090900 354866800 47250 47000 47250 46950 514
645 20241209 090800 330706150 47000 47200 47300 47000 3175
646 20241209 090700 180704000 47300 47150 47300 47050 38
647 20241209 090600 178915500 47150 47000 47250 46900 593
648 20241209 090500 151033550 47000 47250 47500 47000 465
649 20241209 090400 129092150 47250 47300 47400 47250 265
650 20241209 090300 116544350 47250 47150 47300 47150 572
651 20241209 090200 89529100 47150 47200 47200 47100 397
652 20241209 090100 70801850 47200 47500 47500 47150 566
653 20241209 090000 44000800 47550 47900 47900 47550 917