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

658
079900/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195600,10160121500,23200,23200,23200,23200,7294
20241209,195500,10160121500,23200,23200,23200,23200,0
20241209,195400,10160121500,23200,23200,23200,23200,0
20241209,195300,10160121500,23200,23200,23200,23200,0
20241209,195200,10160121500,23200,23200,23200,23200,0
20241209,195100,10160121500,23200,23200,23200,23200,0
20241209,195000,10160121500,23200,23200,23200,23200,0
20241209,194900,10160121500,23200,23200,23200,23200,0
20241209,194800,10160121500,23200,23200,23200,23200,0
20241209,194700,10160121500,23200,23200,23200,23200,0
20241209,194600,10160121500,23200,23200,23200,23200,0
20241209,194500,10160121500,23200,23200,23200,23200,0
20241209,194400,10160121500,23200,23200,23200,23200,0
20241209,194300,10160121500,23200,23200,23200,23200,0
20241209,194200,10160121500,23200,23200,23200,23200,0
20241209,194100,10160121500,23200,23200,23200,23200,0
20241209,194000,10160121500,23200,23200,23200,23200,0
20241209,193900,10160121500,23200,23200,23200,23200,0
20241209,193800,10160121500,23200,23200,23200,23200,0
20241209,193700,10160121500,23200,23200,23200,23200,0
20241209,193600,10160121500,23200,23200,23200,23200,0
20241209,193500,10160121500,23200,23200,23200,23200,0
20241209,193400,10160121500,23200,23200,23200,23200,0
20241209,193300,10160121500,23200,23200,23200,23200,0
20241209,193200,10160121500,23200,23200,23200,23200,0
20241209,193100,10160121500,23200,23200,23200,23200,0
20241209,193000,10160121500,23200,23200,23200,23200,0
20241209,192900,10160121500,23200,23200,23200,23200,0
20241209,192800,10160121500,23200,23200,23200,23200,0
20241209,192700,10160121500,23200,23200,23200,23200,0
20241209,192600,10160121500,23200,23200,23200,23200,7294
20241209,192500,10160121500,23200,23200,23200,23200,0
20241209,192400,10160121500,23200,23200,23200,23200,0
20241209,192300,10160121500,23200,23200,23200,23200,0
20241209,192200,10160121500,23200,23200,23200,23200,0
20241209,192100,10160121500,23200,23200,23200,23200,0
20241209,192000,10160121500,23200,23200,23200,23200,0
20241209,191900,10160121500,23200,23200,23200,23200,0
20241209,191800,10160121500,23200,23200,23200,23200,0
20241209,191700,10160121500,23200,23200,23200,23200,0
20241209,191600,10160121500,23200,23200,23200,23200,0
20241209,191500,10160121500,23200,23200,23200,23200,0
20241209,191400,10160121500,23200,23200,23200,23200,0
20241209,191300,10160121500,23200,23200,23200,23200,0
20241209,191200,10160121500,23200,23200,23200,23200,0
20241209,191100,10160121500,23200,23200,23200,23200,0
20241209,191000,10160121500,23200,23200,23200,23200,0
20241209,190900,10160121500,23200,23200,23200,23200,0
20241209,190800,10160121500,23200,23200,23200,23200,0
20241209,190700,10160121500,23200,23200,23200,23200,0
20241209,190600,10160121500,23200,23200,23200,23200,0
20241209,190500,10160121500,23200,23200,23200,23200,0
20241209,190400,10160121500,23200,23200,23200,23200,0
20241209,190300,10160121500,23200,23200,23200,23200,0
20241209,190200,10160121500,23200,23200,23200,23200,0
20241209,190100,10160121500,23200,23200,23200,23200,0
20241209,190000,10160121500,23200,23200,23200,23200,0
20241209,185900,10160121500,23200,23200,23200,23200,0
20241209,185800,10160121500,23200,23200,23200,23200,0
20241209,185700,10160121500,23200,23200,23200,23200,0
20241209,185600,10160121500,23200,23200,23200,23200,7294
20241209,185500,10160121500,23200,23200,23200,23200,0
20241209,185400,10160121500,23200,23200,23200,23200,0
20241209,185300,10160121500,23200,23200,23200,23200,0
20241209,185200,10160121500,23200,23200,23200,23200,0
20241209,185100,10160121500,23200,23200,23200,23200,0
20241209,185000,10160121500,23200,23200,23200,23200,0
20241209,184900,10160121500,23200,23200,23200,23200,0
20241209,184800,10160121500,23200,23200,23200,23200,0
20241209,184700,10160121500,23200,23200,23200,23200,0
20241209,184600,10160121500,23200,23200,23200,23200,0
20241209,184500,10160121500,23200,23200,23200,23200,0
20241209,184400,10160121500,23200,23200,23200,23200,0
20241209,184300,10160121500,23200,23200,23200,23200,0
20241209,184200,10160121500,23200,23200,23200,23200,0
20241209,184100,10160121500,23200,23200,23200,23200,0
20241209,184000,10160121500,23200,23200,23200,23200,0
20241209,183900,10160121500,23200,23200,23200,23200,0
20241209,183800,10160121500,23200,23200,23200,23200,0
20241209,183700,10160121500,23200,23200,23200,23200,0
20241209,183600,10160121500,23200,23200,23200,23200,0
20241209,183500,10160121500,23200,23200,23200,23200,0
20241209,183400,10160121500,23200,23200,23200,23200,0
20241209,183300,10160121500,23200,23200,23200,23200,0
20241209,183200,10160121500,23200,23200,23200,23200,0
20241209,183100,10160121500,23200,23200,23200,23200,0
20241209,183000,10160121500,23200,23200,23200,23200,0
20241209,182900,10160121500,23200,23200,23200,23200,0
20241209,182800,10160121500,23200,23200,23200,23200,0
20241209,182700,10160121500,23200,23200,23200,23200,0
20241209,182600,10160121500,23200,23200,23200,23200,7294
20241209,182500,10160121500,23200,23200,23200,23200,0
20241209,182400,10160121500,23200,23200,23200,23200,0
20241209,182300,10160121500,23200,23200,23200,23200,0
20241209,182200,10160121500,23200,23200,23200,23200,0
20241209,182100,10160121500,23200,23200,23200,23200,0
20241209,182000,10160121500,23200,23200,23200,23200,0
20241209,181900,10160121500,23200,23200,23200,23200,0
20241209,181800,10160121500,23200,23200,23200,23200,0
20241209,181700,10160121500,23200,23200,23200,23200,0
20241209,181600,10160121500,23200,23200,23200,23200,0
20241209,181500,10160121500,23200,23200,23200,23200,0
20241209,181400,10160121500,23200,23200,23200,23200,0
20241209,181300,10160121500,23200,23200,23200,23200,0
20241209,181200,10160121500,23200,23200,23200,23200,0
20241209,181100,10160121500,23200,23200,23200,23200,0
20241209,181000,10160121500,23200,23200,23200,23200,0
20241209,180900,10160121500,23200,23200,23200,23200,0
20241209,180800,10160121500,23200,23200,23200,23200,0
20241209,180700,10160121500,23200,23200,23200,23200,0
20241209,180600,10160121500,23200,23200,23200,23200,0
20241209,180500,10160121500,23200,23200,23200,23200,0
20241209,180400,10160121500,23200,23200,23200,23200,0
20241209,180300,10160121500,23200,23200,23200,23200,0
20241209,180200,10160121500,23200,23200,23200,23200,0
20241209,180100,10160121500,23200,23200,23200,23200,0
20241209,180000,10160121500,23200,23200,23200,23200,0
20241209,175900,10160121500,23200,23200,23200,23200,0
20241209,175800,10160121500,23200,23200,23200,23200,0
20241209,175700,10160121500,23200,23200,23200,23200,0
20241209,175600,10160121500,23200,23200,23200,23200,7294
20241209,175500,10160121500,23200,23200,23200,23200,0
20241209,175400,10160121500,23200,23200,23200,23200,0
20241209,175300,10160121500,23200,23200,23200,23200,0
20241209,175200,10160121500,23200,23200,23200,23200,0
20241209,175100,10160121500,23200,23200,23200,23200,0
20241209,175000,10160121500,23200,23200,23200,23200,0
20241209,174900,10160121500,23200,23200,23200,23200,0
20241209,174800,10160121500,23200,23200,23200,23200,0
20241209,174700,10160121500,23200,23200,23200,23200,0
20241209,174600,10160121500,23200,23200,23200,23200,0
20241209,174500,10160121500,23200,23200,23200,23200,0
20241209,174400,10160121500,23200,23200,23200,23200,0
20241209,174300,10160121500,23200,23200,23200,23200,0
20241209,174200,10160121500,23200,23200,23200,23200,0
20241209,174100,10160121500,23200,23200,23200,23200,0
20241209,174000,10160121500,23200,23200,23200,23200,0
20241209,173900,10160121500,23200,23200,23200,23200,0
20241209,173800,10160121500,23200,23200,23200,23200,0
20241209,173700,10160121500,23200,23200,23200,23200,0
20241209,173600,10160121500,23200,23200,23200,23200,0
20241209,173500,10160121500,23200,23200,23200,23200,0
20241209,173400,10160121500,23200,23200,23200,23200,0
20241209,173300,10160121500,23200,23200,23200,23200,0
20241209,173200,10160121500,23200,23200,23200,23200,0
20241209,173100,10160121500,23200,23200,23200,23200,0
20241209,173000,10160121500,23200,23200,23200,23200,0
20241209,172900,10160121500,23200,23200,23200,23200,0
20241209,172800,10160121500,23200,23200,23200,23200,0
20241209,172700,10160121500,23200,23200,23200,23200,0
20241209,172600,10160121500,23200,23200,23200,23200,7294
20241209,172500,10160121500,23200,23200,23200,23200,0
20241209,172400,10160121500,23200,23200,23200,23200,0
20241209,172300,10160121500,23200,23200,23200,23200,0
20241209,172200,10160121500,23200,23200,23200,23200,0
20241209,172100,10160121500,23200,23200,23200,23200,0
20241209,172000,10160121500,23200,23200,23200,23200,0
20241209,171900,10160121500,23200,23200,23200,23200,0
20241209,171800,10160121500,23200,23200,23200,23200,0
20241209,171700,10160121500,23200,23200,23200,23200,0
20241209,171600,10160121500,23200,23200,23200,23200,0
20241209,171500,10160121500,23200,23200,23200,23200,0
20241209,171400,10160121500,23200,23200,23200,23200,0
20241209,171300,10160121500,23200,23200,23200,23200,0
20241209,171200,10160121500,23200,23200,23200,23200,0
20241209,171100,10160121500,23200,23200,23200,23200,0
20241209,171000,10160121500,23200,23200,23200,23200,0
20241209,170900,10160121500,23200,23200,23200,23200,0
20241209,170800,10160121500,23200,23200,23200,23200,0
20241209,170700,10160121500,23200,23200,23200,23200,0
20241209,170600,10160121500,23200,23200,23200,23200,0
20241209,170500,10160121500,23200,23200,23200,23200,0
20241209,170400,10160121500,23200,23200,23200,23200,0
20241209,170300,10160121500,23200,23200,23200,23200,0
20241209,170200,10160121500,23200,23200,23200,23200,0
20241209,170100,10160121500,23200,23200,23200,23200,0
20241209,170000,10160121500,23200,23200,23200,23200,0
20241209,165900,10160121500,23200,23200,23200,23200,0
20241209,165800,10160121500,23200,23200,23200,23200,0
20241209,165700,10160121500,23200,23200,23200,23200,0
20241209,165600,10160121500,23200,23200,23200,23200,7294
20241209,165500,10160121500,23200,23200,23200,23200,0
20241209,165400,10160121500,23200,23200,23200,23200,0
20241209,165300,10160121500,23200,23200,23200,23200,0
20241209,165200,10160121500,23200,23200,23200,23200,0
20241209,165100,10160121500,23200,23200,23200,23200,0
20241209,165000,10160121500,23200,23200,23200,23200,0
20241209,164900,10160121500,23200,23200,23200,23200,0
20241209,164800,10160121500,23200,23200,23200,23200,0
20241209,164700,10160121500,23200,23200,23200,23200,0
20241209,164600,10160121500,23200,23200,23200,23200,0
20241209,164500,10160121500,23200,23200,23200,23200,0
20241209,164400,10160121500,23200,23200,23200,23200,0
20241209,164300,10160121500,23200,23200,23200,23200,0
20241209,164200,10160121500,23200,23200,23200,23200,0
20241209,164100,10160121500,23200,23200,23200,23200,0
20241209,164000,10160121500,23200,23200,23200,23200,0
20241209,163900,10160121500,23200,23200,23200,23200,0
20241209,163800,10160121500,23200,23200,23200,23200,0
20241209,163700,10160121500,23200,23200,23200,23200,0
20241209,163600,10160121500,23200,23200,23200,23200,0
20241209,163500,10160121500,23200,23200,23200,23200,0
20241209,163400,10160121500,23200,23200,23200,23200,0
20241209,163300,10160121500,23200,23200,23200,23200,0
20241209,163200,10160121500,23200,23200,23200,23200,0
20241209,163100,10160121500,23200,23200,23200,23200,0
20241209,163000,10160121500,23200,23200,23200,23200,0
20241209,162900,10160121500,23200,23200,23200,23200,0
20241209,162800,10160121500,23200,23200,23200,23200,0
20241209,162700,10160121500,23200,23200,23200,23200,0
20241209,162600,10160121500,23200,23200,23200,23200,7294
20241209,162500,10160121500,23200,23200,23200,23200,0
20241209,162400,10160121500,23200,23200,23200,23200,0
20241209,162300,10160121500,23200,23200,23200,23200,0
20241209,162200,10160121500,23200,23200,23200,23200,0
20241209,162100,10160121500,23200,23200,23200,23200,0
20241209,162000,10160121500,23200,23200,23200,23200,0
20241209,161900,10160121500,23200,23200,23200,23200,0
20241209,161800,10160121500,23200,23200,23200,23200,0
20241209,161700,10160121500,23200,23200,23200,23200,0
20241209,161600,10160121500,23200,23200,23200,23200,0
20241209,161500,10160121500,23200,23200,23200,23200,0
20241209,161400,10160121500,23200,23200,23200,23200,0
20241209,161300,10160121500,23200,23200,23200,23200,0
20241209,161200,10160121500,23200,23200,23200,23200,0
20241209,161100,10160121500,23200,23200,23200,23200,0
20241209,161000,10160121500,23200,23200,23200,23200,0
20241209,160900,10160121500,23200,23200,23200,23200,0
20241209,160800,10160121500,23200,23200,23200,23200,0
20241209,160700,10160121500,23200,23200,23200,23200,0
20241209,160600,10160121500,23200,23200,23200,23200,0
20241209,160500,10160121500,23200,23200,23200,23200,0
20241209,160400,10160121500,23200,23200,23200,23200,0
20241209,160300,10160121500,23200,23200,23200,23200,0
20241209,160200,10160121500,23200,23200,23200,23200,0
20241209,160100,10160121500,23200,23200,23200,23200,0
20241209,160000,10160121500,23200,23200,23200,23200,0
20241209,155900,10160121500,23200,23200,23200,23200,0
20241209,155800,10160121500,23200,23200,23200,23200,0
20241209,155700,10160121500,23200,23200,23200,23200,0
20241209,155600,10160121500,23200,23200,23200,23200,7294
20241209,155500,10160121500,23200,23200,23200,23200,0
20241209,155400,10160121500,23200,23200,23200,23200,0
20241209,155300,10160121500,23200,23200,23200,23200,0
20241209,155200,10160121500,23200,23200,23200,23200,0
20241209,155100,10160121500,23200,23200,23200,23200,0
20241209,155000,10160121500,23200,23200,23200,23200,0
20241209,154900,10160121500,23200,23200,23200,23200,0
20241209,154800,10160121500,23200,23200,23200,23200,0
20241209,154700,10160121500,23200,23200,23200,23200,0
20241209,154600,10160121500,23200,23200,23200,23200,0
20241209,154500,10160121500,23200,23200,23200,23200,0
20241209,154400,10160121500,23200,23200,23200,23200,0
20241209,154300,10160121500,23200,23200,23200,23200,0
20241209,154200,10160121500,23200,23200,23200,23200,0
20241209,154100,10160121500,23200,23200,23200,23200,0
20241209,154000,10160121500,23200,23200,23200,23200,0
20241209,153900,10160121500,23200,23200,23200,23200,0
20241209,153800,10160121500,23200,23200,23200,23200,0
20241209,153700,10160121500,23200,23200,23200,23200,0
20241209,153600,10160121500,23200,23200,23200,23200,0
20241209,153500,10160121500,23200,23200,23200,23200,0
20241209,153400,10160121500,23200,23200,23200,23200,0
20241209,153300,10160121500,23200,23200,23200,23200,0
20241209,153200,10160121500,23200,23200,23200,23200,0
20241209,153100,10160121500,23200,23200,23200,23200,0
20241209,153000,10160121500,23200,23200,23200,23200,7294
20241209,152900,9990900700,23250,23250,23250,23250,0
20241209,152800,9990900700,23250,23250,23250,23250,0
20241209,152700,9990900700,23250,23250,23250,23250,0
20241209,152600,9990900700,23250,23250,23250,23250,0
20241209,152500,9990900700,23250,23250,23250,23250,0
20241209,152400,9990900700,23250,23250,23250,23250,0
20241209,152300,9990900700,23250,23250,23250,23250,0
20241209,152200,9990900700,23250,23250,23250,23250,0
20241209,152100,9990900700,23250,23250,23250,23250,0
20241209,152000,9990900700,23250,23250,23250,23250,0
20241209,151900,9990900700,23250,23250,23300,23250,1246
20241209,151800,9961904500,23250,23250,23300,23250,289
20241209,151700,9955184550,23300,23300,23300,23250,547
20241209,151600,9942454400,23300,23350,23350,23250,3219
20241209,151500,9867442900,23300,23300,23300,23250,1695
20241209,151400,9827949900,23300,23200,23350,23200,3015
20241209,151300,9757764950,23200,23200,23250,23200,1045
20241209,151200,9733504350,23200,23200,23250,23200,2820
20241209,151100,9668071100,23200,23200,23250,23200,512
20241209,151000,9656191400,23200,23300,23300,23200,686
20241209,150900,9640230350,23300,23300,23300,23250,1192
20241209,150800,9612459300,23350,23350,23350,23300,116
20241209,150700,9609755550,23300,23350,23400,23300,2039
20241209,150600,9562178950,23350,23400,23400,23350,989
20241209,150500,9539057500,23350,23400,23400,23350,613
20241209,150400,9524737150,23400,23350,23400,23350,1396
20241209,150300,9492110200,23350,23400,23400,23350,1611
20241209,150200,9454450900,23400,23400,23400,23350,538
20241209,150100,9441877400,23400,23300,23400,23300,2098
20241209,150000,9392885900,23350,23250,23350,23250,2249
20241209,145900,9340476750,23250,23250,23250,23200,170
20241209,145800,9336524850,23250,23300,23300,23250,373
20241209,145700,9327850700,23300,23300,23300,23250,775
20241209,145600,9309814300,23250,23250,23300,23250,402
20241209,145500,9300467000,23250,23250,23300,23200,539
20241209,145400,9287923100,23250,23200,23300,23200,2734
20241209,145300,9224367000,23150,23150,23200,23150,74
20241209,145200,9222653450,23150,23150,23250,23150,874
20241209,145100,9202412400,23150,23250,23250,23150,193
20241209,145000,9197937850,23100,23250,23250,23100,74
20241209,144900,9196225900,23250,23200,23250,23150,1515
20241209,144800,9161113750,23200,23250,23250,23200,1236
20241209,144700,9132423400,23300,23250,23300,23250,348
20241209,144600,9124331650,23250,23300,23300,23200,658
20241209,144500,9109033400,23300,23300,23300,23250,1208
20241209,144400,9080920050,23250,23300,23300,23250,421
20241209,144300,9071113250,23250,23200,23300,23200,1337
20241209,144200,9039974400,23300,23200,23300,23150,4890
20241209,144100,8926472150,23250,23150,23250,23150,1296
20241209,144000,8896404050,23100,23100,23100,23050,1222
20241209,143900,8868223650,23050,23050,23100,23050,184
20241209,143800,8863974700,23100,23100,23100,23000,61
20241209,143700,8862566750,23100,23100,23100,23000,163
20241209,143600,8858809750,23100,23100,23100,23050,689
20241209,143500,8842900800,23050,23050,23100,23050,110
20241209,143400,8840364800,23050,23100,23100,23050,100
20241209,143300,8838059050,23100,23150,23150,23050,137
20241209,143200,8834896050,23050,23050,23100,23000,1397
20241209,143100,8802687850,23050,23150,23150,23050,1168
20241209,143000,8775761500,23150,23100,23150,23100,683
20241209,142900,8759979350,23100,23150,23150,23100,624
20241209,142800,8745564450,23150,23150,23200,23150,1544
20241209,142700,8709820600,23150,23200,23200,23150,833
20241209,142600,8690509250,23200,23200,23200,23150,474
20241209,142500,8679519150,23200,23200,23200,23200,70
20241209,142400,8677895150,23200,23200,23200,23150,98
20241209,142300,8675622050,23200,23250,23250,23150,144
20241209,142200,8672281250,23250,23250,23250,23200,259
20241209,142100,8666270100,23250,23200,23250,23200,357
20241209,142000,8657983350,23200,23250,23300,23200,87
20241209,141900,8655961600,23300,23300,23300,23300,62
20241209,141800,8654517000,23300,23200,23300,23200,1530
20241209,141700,8618922300,23200,23150,23250,23150,122
20241209,141600,8616092500,23150,23250,23250,23100,1124
20241209,141500,8590076700,23250,23200,23250,23200,383
20241209,141400,8581176050,23250,23250,23250,23250,21
20241209,141300,8580687800,23250,23200,23250,23200,13
20241209,141200,8580385700,23250,23200,23250,23200,308
20241209,141100,8573235750,23200,23200,23200,23200,54
20241209,141000,8571982950,23200,23200,23200,23150,265
20241209,140900,8565847100,23200,23200,23250,23150,173
20241209,140800,8561837350,23150,23200,23250,23150,582
20241209,140700,8548346750,23200,23250,23250,23200,78
20241209,140600,8546533900,23200,23350,23350,23200,4733
20241209,140500,8436643250,23350,23350,23350,23350,29
20241209,140400,8435966100,23350,23350,23350,23350,548
20241209,140300,8423170300,23350,23400,23400,23350,324
20241209,140200,8415593200,23400,23350,23400,23350,436
20241209,140100,8405412400,23350,23300,23350,23300,97
20241209,140000,8403151600,23350,23300,23350,23300,805
20241209,135900,8384389800,23300,23250,23300,23250,541
20241209,135800,8371790700,23300,23300,23300,23250,238
20241209,135700,8366255150,23300,23250,23300,23200,111
20241209,135600,8363674350,23250,23300,23300,23250,85
20241209,135500,8361697600,23250,23300,23300,23250,252
20241209,135400,8355835200,23250,23250,23300,23250,715
20241209,135300,8339208250,23250,23200,23250,23200,1196
20241209,135200,8311417200,23250,23200,23250,23200,1357
20241209,135100,8279934350,23200,23200,23200,23200,86
20241209,135000,8277939150,23200,23100,23200,23100,788
20241209,134900,8259688200,23150,23150,23150,23150,256
20241209,134800,8253761800,23150,23100,23150,23100,524
20241209,134700,8241653900,23100,23200,23200,23100,2222
20241209,134600,8190275300,23200,23200,23200,23150,695
20241209,134500,8174185150,23200,23200,23200,23150,1109
20241209,134400,8148456600,23200,23200,23300,23200,345
20241209,134300,8140444500,23250,23250,23300,23250,206
20241209,134200,8135654500,23200,23250,23250,23200,146
20241209,134100,8132261950,23250,23250,23250,23200,159
20241209,134000,8128569700,23250,23300,23350,23200,917
20241209,133900,8107236500,23350,23300,23350,23300,697
20241209,133800,8090970900,23250,23300,23300,23250,411
20241209,133700,8081399150,23250,23300,23300,23250,45
20241209,133600,8080352450,23300,23300,23300,23250,333
20241209,133500,8072609250,23250,23250,23300,23200,120
20241209,133400,8069821300,23250,23250,23300,23250,461
20241209,133300,8059093650,23250,23300,23300,23250,147
20241209,133200,8055675450,23250,23250,23300,23250,307
20241209,133100,8048537200,23250,23350,23350,23250,218
20241209,133000,8043460200,23350,23300,23350,23300,555
20241209,132900,8030518700,23300,23300,23350,23300,730
20241209,132800,8013490750,23300,23250,23300,23200,416
20241209,132700,8003810400,23250,23200,23250,23150,1278
20241209,132600,7974159100,23200,23150,23200,23150,84
20241209,132500,7972212800,23200,23200,23200,23200,59
20241209,132400,7970844000,23200,23150,23250,23150,186
20241209,132300,7966526450,23200,23200,23200,23150,19
20241209,132200,7966086050,23200,23250,23250,23200,131
20241209,132100,7963046700,23200,23250,23250,23200,111
20241209,132000,7960466150,23250,23250,23250,23250,74
20241209,131900,7958745650,23250,23250,23300,23250,578
20241209,131800,7945307100,23250,23300,23300,23250,106
20241209,131700,7942837600,23300,23350,23350,23300,341
20241209,131600,7934891900,23350,23300,23350,23300,210
20241209,131500,7929993300,23300,23250,23350,23250,1512
20241209,131400,7894763200,23250,23200,23250,23200,708
20241209,131300,7878303950,23200,23200,23200,23200,102
20241209,131200,7875937550,23200,23150,23250,23100,594
20241209,131100,7862164800,23150,23150,23150,23150,195
20241209,131000,7857650550,23150,23200,23200,23150,518
20241209,130900,7845658750,23200,23100,23200,23100,430
20241209,130800,7835715650,23100,23150,23150,23100,466
20241209,130700,7824948400,23150,23150,23150,23150,148
20241209,130600,7821522200,23100,23050,23200,23050,1071
20241209,130500,7796697950,23100,23100,23100,23050,660
20241209,130400,7781453450,23100,23050,23200,23050,276
20241209,130300,7775076750,23200,23100,23200,23100,225
20241209,130200,7769872550,23100,23100,23100,23100,233
20241209,130100,7764490250,23150,23150,23150,23150,10
20241209,130000,7764258750,23200,23150,23200,23150,253
20241209,125900,7758397100,23200,23250,23250,23150,457
20241209,125800,7747796950,23250,23250,23250,23250,572
20241209,125700,7734497950,23250,23150,23250,23150,749
20241209,125600,7717133100,23150,23150,23150,23150,40
20241209,125500,7716207100,23150,23150,23200,23150,147
20241209,125400,7712804000,23250,23200,23250,23150,174
20241209,125300,7708763600,23200,23200,23250,23200,185
20241209,125200,7704464100,23250,23250,23300,23250,959
20241209,125100,7682167300,23250,23200,23250,23150,199
20241209,125000,7677549600,23200,23250,23250,23200,536
20241209,124900,7665106400,23250,23150,23250,23150,580
20241209,124800,7651652850,23150,23200,23200,23150,1046
20241209,124700,7627433600,23150,23150,23150,23150,133
20241209,124600,7624354650,23150,23150,23200,23150,20
20241209,124500,7623891600,23150,23150,23200,23150,286
20241209,124400,7617266600,23150,23150,23150,23150,89
20241209,124300,7615206250,23150,23200,23200,23150,46
20241209,124200,7614139600,23100,23150,23200,23100,558
20241209,124100,7601220200,23150,23150,23150,23150,57
20241209,124000,7599900650,23100,23100,23100,23100,209
20241209,123900,7595072750,23100,23050,23100,23050,102
20241209,123800,7592717600,23050,23050,23050,23050,23
20241209,123700,7592187450,23100,23050,23100,23050,11
20241209,123600,7591933400,23150,23050,23150,23050,113
20241209,123500,7589318950,23050,23000,23050,23000,1010
20241209,123400,7566088450,23150,23100,23150,23000,2048
20241209,123300,7518923650,23250,23150,23250,23100,127
20241209,123200,7515975850,23150,23100,23150,23100,60
20241209,123100,7514587350,23150,23150,23150,23150,3
20241209,123000,7514517900,23150,23200,23200,23150,98
20241209,122900,7512244400,23100,23100,23100,23100,772
20241209,122800,7494411200,23100,23100,23100,23100,3
20241209,122700,7494341900,23150,23150,23150,23100,94
20241209,122600,7492166150,23100,23200,23200,23100,838
20241209,122500,7472789300,23150,23150,23200,23150,55
20241209,122400,7471513550,23250,23200,23250,23100,111
20241209,122300,7468938350,23200,23150,23200,23150,82
20241209,122200,7467040000,23150,23150,23150,23150,250
20241209,122100,7461252500,23250,23200,23250,23150,551
20241209,122000,7448467750,23250,23250,23300,23200,77
20241209,121900,7446680450,23250,23300,23300,23250,87
20241209,121800,7444657250,23250,23250,23350,23250,255
20241209,121700,7438724100,23300,23250,23350,23250,210
20241209,121600,7433830800,23250,23350,23350,23250,226
20241209,121500,7428576200,23350,23250,23350,23250,873
20241209,121400,7408243100,23250,23300,23350,23250,168
20241209,121300,7404323650,23250,23300,23450,23250,1305
20241209,121200,7373882300,23350,23300,23350,23250,1883
20241209,121100,7329967100,23300,23250,23300,23200,1192
20241209,121000,7302245500,23250,23150,23250,23150,745
20241209,120900,7284967750,23150,23200,23200,23150,1406
20241209,120800,7252354400,23200,23200,23200,23200,589
20241209,120700,7238689600,23250,23150,23250,23100,477
20241209,120600,7227628450,23200,23100,23200,23050,248
20241209,120500,7221887250,23200,23050,23200,23050,1011
20241209,120400,7198467950,23000,23000,23000,22950,377
20241209,120300,7189799600,23050,23050,23050,23050,89
20241209,120200,7187748150,23050,22950,23050,22950,272
20241209,120100,7181504100,22950,22900,23050,22900,1149
20241209,120000,7155188200,22900,23100,23100,22900,1566
20241209,115900,7119254550,22950,23050,23100,22950,58
20241209,115800,7117920550,23000,23100,23150,23000,167
20241209,115700,7114070350,23050,23100,23150,23050,316
20241209,115600,7106774100,23100,23100,23100,23100,416
20241209,115500,7097164500,23050,23050,23050,23050,215
20241209,115400,7092208750,23100,22950,23100,22900,1728
20241209,115300,7052394750,22950,22900,22950,22850,1696
20241209,115200,7013548000,22900,23050,23050,22900,1111
20241209,115100,6988033600,23050,23050,23100,23050,334
20241209,115000,6980331000,23000,23050,23050,23000,292
20241209,114900,6973601750,23050,23050,23150,23050,11
20241209,114800,6973347800,23050,23050,23150,23050,144
20241209,114700,6970020000,23050,23100,23100,23050,598
20241209,114600,6956212300,23150,23150,23150,23150,350
20241209,114500,6948109800,23150,23050,23200,23050,196
20241209,114400,6943579400,23050,23000,23100,23000,2118
20241209,114300,6894655550,23000,22950,23050,22950,409
20241209,114200,6885233650,22900,22950,23050,22900,571
20241209,114100,6872111150,22950,23050,23050,22850,6820
20241209,114000,6715910750,23100,23100,23100,23050,512
20241209,113900,6704102300,23200,23100,23200,23100,138
20241209,113800,6700906450,23100,23150,23150,23100,113
20241209,113700,6698294600,23050,23150,23150,23050,196
20241209,113600,6693757400,23150,23150,23150,23050,484
20241209,113500,6682587750,23150,23100,23200,23100,120
20241209,113400,6679813000,23100,23200,23200,23100,623
20241209,113300,6665419550,23250,23200,23250,23150,1291
20241209,113200,6635442350,23100,23200,23200,23100,391
20241209,113100,6626388900,23200,23300,23300,23200,415
20241209,113000,6616754100,23300,23250,23300,23250,524
20241209,112900,6604566800,23300,23300,23300,23300,462
20241209,112800,6593802200,23250,23200,23250,23200,406
20241209,112700,6584366750,23150,23150,23250,23150,318
20241209,112600,6576990000,23150,23200,23200,23150,324
20241209,112500,6569478900,23200,23250,23300,23200,1168
20241209,112400,6542373100,23300,23250,23300,23150,681
20241209,112300,6526558450,23200,23300,23300,23200,207
20241209,112200,6521739750,23300,23350,23350,23300,325
20241209,112100,6514165100,23350,23350,23350,23300,370
20241209,112000,6505528600,23350,23450,23450,23350,487
20241209,111900,6494139000,23450,23450,23500,23450,278
20241209,111800,6487619250,23500,23450,23500,23400,903
20241209,111700,6466469250,23500,23300,23500,23300,2689
20241209,111600,6403568800,23250,23200,23250,23200,1040
20241209,111500,6379414050,23150,23100,23200,23100,363
20241209,111400,6371013200,23100,23100,23100,23100,43
20241209,111300,6370019900,23100,23150,23150,23100,385
20241209,111200,6361111150,23150,23150,23200,23150,450
20241209,111100,6350678850,23200,23150,23200,23150,140
20241209,111000,6347435000,23200,23200,23200,23150,324
20241209,110900,6339918750,23200,23100,23200,23100,402
20241209,110800,6330619850,23050,23100,23100,23000,537
20241209,110700,6318244050,23050,23050,23100,23050,54
20241209,110600,6316998800,23100,23100,23150,23100,565
20241209,110500,6303942900,23150,23150,23150,23100,457
20241209,110400,6293379550,23150,23100,23150,23100,529
20241209,110300,6281159550,23100,23200,23200,23100,820
20241209,110200,6262198450,23150,23100,23150,23100,780
20241209,110100,6244153450,23100,23050,23100,23050,31
20241209,110000,6243438800,23000,23050,23100,23000,127
20241209,105900,6240512700,23050,23050,23100,23000,129
20241209,105800,6237541050,23050,23000,23050,23000,72
20241209,105700,6235884850,23050,22900,23050,22900,706
20241209,105600,6219698350,22900,22950,22950,22900,658
20241209,105500,6204625600,22950,23000,23000,22950,206
20241209,105400,6199897050,23000,22950,23150,22900,1240
20241209,105300,6171441850,22950,23000,23000,22950,1451
20241209,105200,6138132800,23000,23050,23050,23000,388
20241209,105100,6129190650,23050,23000,23050,23000,875
20241209,105000,6109053750,23000,23100,23100,23000,4684
20241209,104900,6001192150,23100,23200,23200,23100,3156
20241209,104800,5928186150,23200,23200,23250,23200,242
20241209,104700,5922570000,23200,23200,23250,23200,166
20241209,104600,5918718550,23200,23200,23200,23150,195
20241209,104500,5914194700,23200,23200,23250,23200,567
20241209,104400,5901035600,23200,23250,23250,23200,425
20241209,104300,5891157650,23250,23250,23250,23150,632
20241209,104200,5876489950,23250,23250,23300,23200,928
20241209,104100,5854953950,23300,23250,23350,23150,952
20241209,104000,5832776700,23300,23250,23300,23150,746
20241209,103900,5815465050,23250,23200,23350,23150,1043
20241209,103800,5791224750,23150,23150,23250,23150,1341
20241209,103700,5760153250,23250,23350,23400,23150,4107
20241209,103600,5664632950,23400,23350,23450,23300,1420
20241209,103500,5631527450,23350,23550,23550,23350,1194
20241209,103400,5603619750,23550,23500,23550,23400,2315
20241209,103300,5549309700,23500,23500,23600,23500,518
20241209,103200,5537126200,23500,23500,23550,23500,15
20241209,103100,5536773350,23600,23500,23600,23500,457
20241209,103000,5525995500,23550,23500,23550,23450,202
20241209,102900,5521246800,23500,23450,23600,23450,615
20241209,102800,5506800500,23600,23600,23600,23500,698
20241209,102700,5490387900,23600,23600,23700,23550,470
20241209,102600,5479294150,23600,23700,23700,23550,1541
20241209,102500,5442909950,23700,23550,23700,23550,1050
20241209,102400,5418091650,23550,23550,23600,23550,202
20241209,102300,5413330050,23550,23550,23600,23500,569
20241209,102200,5399928700,23550,23500,23550,23500,178
20241209,102100,5395737050,23500,23550,23550,23450,425
20241209,102000,5385761200,23450,23500,23600,23450,729
20241209,101900,5368626850,23500,23600,23600,23500,248
20241209,101800,5362795950,23600,23500,23600,23450,707
20241209,101700,5346182800,23500,23600,23650,23500,2844
20241209,101600,5279227250,23600,23650,23650,23600,531
20241209,101500,5266695500,23650,23550,23700,23550,1265
20241209,101400,5236831650,23500,23650,23700,23500,5662
20241209,101300,5103243900,23650,23800,23800,23650,1985
20241209,101200,5056147900,23800,23850,23850,23750,1123
20241209,101100,5029415500,23850,23950,24000,23800,1097
20241209,101000,5003193250,23950,23900,24000,23900,3268
20241209,100900,4924945200,23900,23750,23900,23700,6366
20241209,100800,4773478800,23750,23850,23900,23750,1687
20241209,100700,4733322100,23850,23900,23950,23800,8206
20241209,100600,4537186000,23900,23750,23900,23750,6608
20241209,100500,4379762000,23700,23600,23750,23500,2220
20241209,100400,4327209650,23600,23650,23700,23500,3868
20241209,100300,4235981300,23700,23700,23800,23600,11728
20241209,100200,3958096600,23700,23700,23800,23550,5608
20241209,100100,3825383250,23650,23550,23650,23550,2495
20241209,100000,3766491300,23550,23450,23550,23450,3182
20241209,095900,3691670950,23450,23400,23450,23400,3160
20241209,095800,3617658050,23400,23400,23500,23400,5646
20241209,095700,3485357550,23450,23350,23450,23300,4816
20241209,095600,3372685750,23300,23300,23350,23200,4617
20241209,095500,3265115200,23300,23050,23300,23050,5063
20241209,095400,3147710150,23050,23000,23100,23000,501
20241209,095300,3136167500,23000,23150,23150,22950,2356
20241209,095200,3081846800,23100,23100,23150,23050,550
20241209,095100,3069141250,23100,23100,23150,23050,1684
20241209,095000,3030266250,23100,23150,23150,23050,2041
20241209,094900,2983108650,23150,23050,23150,23000,1456
20241209,094800,2949476750,23050,22950,23050,22950,1039
20241209,094700,2925567650,22950,22950,22950,22900,957
20241209,094600,2903623200,22950,22950,22950,22950,70
20241209,094500,2902016700,22950,22850,22950,22800,231
20241209,094400,2896724900,22900,22800,22900,22750,816
20241209,094300,2878073800,22800,22950,22950,22800,833
20241209,094200,2859004700,22950,23000,23000,22900,551
20241209,094100,2846360300,22950,23000,23050,22900,2094
20241209,094000,2798169350,23000,22800,23000,22800,2300
20241209,093900,2745372800,22800,22700,22900,22700,185
20241209,093800,2741150850,22700,22700,22750,22700,137
20241209,093700,2738039400,22700,22800,22800,22700,829
20241209,093600,2719201100,22800,22800,22850,22750,787
20241209,093500,2701280900,22750,22800,22850,22750,1120
20241209,093400,2675745000,22750,22800,22900,22700,1397
20241209,093300,2643895150,22750,22600,22750,22550,3192
20241209,093200,2571629400,22600,22450,22600,22450,800
20241209,093100,2553605550,22500,22400,22500,22400,729
20241209,093000,2537240350,22450,22350,22500,22350,1279
20241209,092900,2508507000,22350,22300,22400,22300,391
20241209,092800,2499780400,22300,22300,22350,22300,953
20241209,092700,2478489300,22300,22300,22450,22250,2487
20241209,092600,2422980950,22250,22300,22350,22250,1662
20241209,092500,2385936500,22300,22350,22350,22300,1531
20241209,092400,2351744000,22400,22250,22400,22250,1120
20241209,092300,2326727400,22250,22450,22450,22100,8322
20241209,092200,2141474350,22500,22550,22600,22500,1849
20241209,092100,2099851200,22550,22500,22550,22450,2202
20241209,092000,2050319600,22550,22550,22600,22500,1313
20241209,091900,2020718800,22550,22650,22650,22500,1919
20241209,091800,1977492000,22550,22550,22700,22550,1313
20241209,091700,1947868750,22550,22650,22700,22550,3187
20241209,091600,1875878700,22650,22750,22800,22650,1909
20241209,091500,1832508900,22750,22800,22900,22750,2066
20241209,091400,1785387800,22800,23000,23000,22800,3185
20241209,091300,1712514150,23000,23100,23250,22800,8273
20241209,091200,1521899600,23100,23000,23200,22950,3542
20241209,091100,1440131250,23000,22900,23050,22900,2099
20241209,091000,1392002550,22900,22950,22950,22750,1843
20241209,090900,1349816650,22950,22900,23000,22750,1102
20241209,090800,1324501700,22950,22700,23000,22700,1621
20241209,090700,1287361600,22750,22500,22750,22500,838
20241209,090600,1268365900,22650,22350,22650,22350,1710
20241209,090500,1229811000,22350,22550,22550,22350,2372
20241209,090400,1176575400,22600,22550,22650,22500,7911
20241209,090300,998071500,22550,22550,22800,22450,4842
20241209,090200,888828550,22500,22950,23000,22450,4991
20241209,090100,775230900,22900,22650,23350,22650,23082
20241209,090000,244051000,22550,22750,22750,22300,6988
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195600 10160121500 23200 23200 23200 23200 7294
3 20241209 195500 10160121500 23200 23200 23200 23200 0
4 20241209 195400 10160121500 23200 23200 23200 23200 0
5 20241209 195300 10160121500 23200 23200 23200 23200 0
6 20241209 195200 10160121500 23200 23200 23200 23200 0
7 20241209 195100 10160121500 23200 23200 23200 23200 0
8 20241209 195000 10160121500 23200 23200 23200 23200 0
9 20241209 194900 10160121500 23200 23200 23200 23200 0
10 20241209 194800 10160121500 23200 23200 23200 23200 0
11 20241209 194700 10160121500 23200 23200 23200 23200 0
12 20241209 194600 10160121500 23200 23200 23200 23200 0
13 20241209 194500 10160121500 23200 23200 23200 23200 0
14 20241209 194400 10160121500 23200 23200 23200 23200 0
15 20241209 194300 10160121500 23200 23200 23200 23200 0
16 20241209 194200 10160121500 23200 23200 23200 23200 0
17 20241209 194100 10160121500 23200 23200 23200 23200 0
18 20241209 194000 10160121500 23200 23200 23200 23200 0
19 20241209 193900 10160121500 23200 23200 23200 23200 0
20 20241209 193800 10160121500 23200 23200 23200 23200 0
21 20241209 193700 10160121500 23200 23200 23200 23200 0
22 20241209 193600 10160121500 23200 23200 23200 23200 0
23 20241209 193500 10160121500 23200 23200 23200 23200 0
24 20241209 193400 10160121500 23200 23200 23200 23200 0
25 20241209 193300 10160121500 23200 23200 23200 23200 0
26 20241209 193200 10160121500 23200 23200 23200 23200 0
27 20241209 193100 10160121500 23200 23200 23200 23200 0
28 20241209 193000 10160121500 23200 23200 23200 23200 0
29 20241209 192900 10160121500 23200 23200 23200 23200 0
30 20241209 192800 10160121500 23200 23200 23200 23200 0
31 20241209 192700 10160121500 23200 23200 23200 23200 0
32 20241209 192600 10160121500 23200 23200 23200 23200 7294
33 20241209 192500 10160121500 23200 23200 23200 23200 0
34 20241209 192400 10160121500 23200 23200 23200 23200 0
35 20241209 192300 10160121500 23200 23200 23200 23200 0
36 20241209 192200 10160121500 23200 23200 23200 23200 0
37 20241209 192100 10160121500 23200 23200 23200 23200 0
38 20241209 192000 10160121500 23200 23200 23200 23200 0
39 20241209 191900 10160121500 23200 23200 23200 23200 0
40 20241209 191800 10160121500 23200 23200 23200 23200 0
41 20241209 191700 10160121500 23200 23200 23200 23200 0
42 20241209 191600 10160121500 23200 23200 23200 23200 0
43 20241209 191500 10160121500 23200 23200 23200 23200 0
44 20241209 191400 10160121500 23200 23200 23200 23200 0
45 20241209 191300 10160121500 23200 23200 23200 23200 0
46 20241209 191200 10160121500 23200 23200 23200 23200 0
47 20241209 191100 10160121500 23200 23200 23200 23200 0
48 20241209 191000 10160121500 23200 23200 23200 23200 0
49 20241209 190900 10160121500 23200 23200 23200 23200 0
50 20241209 190800 10160121500 23200 23200 23200 23200 0
51 20241209 190700 10160121500 23200 23200 23200 23200 0
52 20241209 190600 10160121500 23200 23200 23200 23200 0
53 20241209 190500 10160121500 23200 23200 23200 23200 0
54 20241209 190400 10160121500 23200 23200 23200 23200 0
55 20241209 190300 10160121500 23200 23200 23200 23200 0
56 20241209 190200 10160121500 23200 23200 23200 23200 0
57 20241209 190100 10160121500 23200 23200 23200 23200 0
58 20241209 190000 10160121500 23200 23200 23200 23200 0
59 20241209 185900 10160121500 23200 23200 23200 23200 0
60 20241209 185800 10160121500 23200 23200 23200 23200 0
61 20241209 185700 10160121500 23200 23200 23200 23200 0
62 20241209 185600 10160121500 23200 23200 23200 23200 7294
63 20241209 185500 10160121500 23200 23200 23200 23200 0
64 20241209 185400 10160121500 23200 23200 23200 23200 0
65 20241209 185300 10160121500 23200 23200 23200 23200 0
66 20241209 185200 10160121500 23200 23200 23200 23200 0
67 20241209 185100 10160121500 23200 23200 23200 23200 0
68 20241209 185000 10160121500 23200 23200 23200 23200 0
69 20241209 184900 10160121500 23200 23200 23200 23200 0
70 20241209 184800 10160121500 23200 23200 23200 23200 0
71 20241209 184700 10160121500 23200 23200 23200 23200 0
72 20241209 184600 10160121500 23200 23200 23200 23200 0
73 20241209 184500 10160121500 23200 23200 23200 23200 0
74 20241209 184400 10160121500 23200 23200 23200 23200 0
75 20241209 184300 10160121500 23200 23200 23200 23200 0
76 20241209 184200 10160121500 23200 23200 23200 23200 0
77 20241209 184100 10160121500 23200 23200 23200 23200 0
78 20241209 184000 10160121500 23200 23200 23200 23200 0
79 20241209 183900 10160121500 23200 23200 23200 23200 0
80 20241209 183800 10160121500 23200 23200 23200 23200 0
81 20241209 183700 10160121500 23200 23200 23200 23200 0
82 20241209 183600 10160121500 23200 23200 23200 23200 0
83 20241209 183500 10160121500 23200 23200 23200 23200 0
84 20241209 183400 10160121500 23200 23200 23200 23200 0
85 20241209 183300 10160121500 23200 23200 23200 23200 0
86 20241209 183200 10160121500 23200 23200 23200 23200 0
87 20241209 183100 10160121500 23200 23200 23200 23200 0
88 20241209 183000 10160121500 23200 23200 23200 23200 0
89 20241209 182900 10160121500 23200 23200 23200 23200 0
90 20241209 182800 10160121500 23200 23200 23200 23200 0
91 20241209 182700 10160121500 23200 23200 23200 23200 0
92 20241209 182600 10160121500 23200 23200 23200 23200 7294
93 20241209 182500 10160121500 23200 23200 23200 23200 0
94 20241209 182400 10160121500 23200 23200 23200 23200 0
95 20241209 182300 10160121500 23200 23200 23200 23200 0
96 20241209 182200 10160121500 23200 23200 23200 23200 0
97 20241209 182100 10160121500 23200 23200 23200 23200 0
98 20241209 182000 10160121500 23200 23200 23200 23200 0
99 20241209 181900 10160121500 23200 23200 23200 23200 0
100 20241209 181800 10160121500 23200 23200 23200 23200 0
101 20241209 181700 10160121500 23200 23200 23200 23200 0
102 20241209 181600 10160121500 23200 23200 23200 23200 0
103 20241209 181500 10160121500 23200 23200 23200 23200 0
104 20241209 181400 10160121500 23200 23200 23200 23200 0
105 20241209 181300 10160121500 23200 23200 23200 23200 0
106 20241209 181200 10160121500 23200 23200 23200 23200 0
107 20241209 181100 10160121500 23200 23200 23200 23200 0
108 20241209 181000 10160121500 23200 23200 23200 23200 0
109 20241209 180900 10160121500 23200 23200 23200 23200 0
110 20241209 180800 10160121500 23200 23200 23200 23200 0
111 20241209 180700 10160121500 23200 23200 23200 23200 0
112 20241209 180600 10160121500 23200 23200 23200 23200 0
113 20241209 180500 10160121500 23200 23200 23200 23200 0
114 20241209 180400 10160121500 23200 23200 23200 23200 0
115 20241209 180300 10160121500 23200 23200 23200 23200 0
116 20241209 180200 10160121500 23200 23200 23200 23200 0
117 20241209 180100 10160121500 23200 23200 23200 23200 0
118 20241209 180000 10160121500 23200 23200 23200 23200 0
119 20241209 175900 10160121500 23200 23200 23200 23200 0
120 20241209 175800 10160121500 23200 23200 23200 23200 0
121 20241209 175700 10160121500 23200 23200 23200 23200 0
122 20241209 175600 10160121500 23200 23200 23200 23200 7294
123 20241209 175500 10160121500 23200 23200 23200 23200 0
124 20241209 175400 10160121500 23200 23200 23200 23200 0
125 20241209 175300 10160121500 23200 23200 23200 23200 0
126 20241209 175200 10160121500 23200 23200 23200 23200 0
127 20241209 175100 10160121500 23200 23200 23200 23200 0
128 20241209 175000 10160121500 23200 23200 23200 23200 0
129 20241209 174900 10160121500 23200 23200 23200 23200 0
130 20241209 174800 10160121500 23200 23200 23200 23200 0
131 20241209 174700 10160121500 23200 23200 23200 23200 0
132 20241209 174600 10160121500 23200 23200 23200 23200 0
133 20241209 174500 10160121500 23200 23200 23200 23200 0
134 20241209 174400 10160121500 23200 23200 23200 23200 0
135 20241209 174300 10160121500 23200 23200 23200 23200 0
136 20241209 174200 10160121500 23200 23200 23200 23200 0
137 20241209 174100 10160121500 23200 23200 23200 23200 0
138 20241209 174000 10160121500 23200 23200 23200 23200 0
139 20241209 173900 10160121500 23200 23200 23200 23200 0
140 20241209 173800 10160121500 23200 23200 23200 23200 0
141 20241209 173700 10160121500 23200 23200 23200 23200 0
142 20241209 173600 10160121500 23200 23200 23200 23200 0
143 20241209 173500 10160121500 23200 23200 23200 23200 0
144 20241209 173400 10160121500 23200 23200 23200 23200 0
145 20241209 173300 10160121500 23200 23200 23200 23200 0
146 20241209 173200 10160121500 23200 23200 23200 23200 0
147 20241209 173100 10160121500 23200 23200 23200 23200 0
148 20241209 173000 10160121500 23200 23200 23200 23200 0
149 20241209 172900 10160121500 23200 23200 23200 23200 0
150 20241209 172800 10160121500 23200 23200 23200 23200 0
151 20241209 172700 10160121500 23200 23200 23200 23200 0
152 20241209 172600 10160121500 23200 23200 23200 23200 7294
153 20241209 172500 10160121500 23200 23200 23200 23200 0
154 20241209 172400 10160121500 23200 23200 23200 23200 0
155 20241209 172300 10160121500 23200 23200 23200 23200 0
156 20241209 172200 10160121500 23200 23200 23200 23200 0
157 20241209 172100 10160121500 23200 23200 23200 23200 0
158 20241209 172000 10160121500 23200 23200 23200 23200 0
159 20241209 171900 10160121500 23200 23200 23200 23200 0
160 20241209 171800 10160121500 23200 23200 23200 23200 0
161 20241209 171700 10160121500 23200 23200 23200 23200 0
162 20241209 171600 10160121500 23200 23200 23200 23200 0
163 20241209 171500 10160121500 23200 23200 23200 23200 0
164 20241209 171400 10160121500 23200 23200 23200 23200 0
165 20241209 171300 10160121500 23200 23200 23200 23200 0
166 20241209 171200 10160121500 23200 23200 23200 23200 0
167 20241209 171100 10160121500 23200 23200 23200 23200 0
168 20241209 171000 10160121500 23200 23200 23200 23200 0
169 20241209 170900 10160121500 23200 23200 23200 23200 0
170 20241209 170800 10160121500 23200 23200 23200 23200 0
171 20241209 170700 10160121500 23200 23200 23200 23200 0
172 20241209 170600 10160121500 23200 23200 23200 23200 0
173 20241209 170500 10160121500 23200 23200 23200 23200 0
174 20241209 170400 10160121500 23200 23200 23200 23200 0
175 20241209 170300 10160121500 23200 23200 23200 23200 0
176 20241209 170200 10160121500 23200 23200 23200 23200 0
177 20241209 170100 10160121500 23200 23200 23200 23200 0
178 20241209 170000 10160121500 23200 23200 23200 23200 0
179 20241209 165900 10160121500 23200 23200 23200 23200 0
180 20241209 165800 10160121500 23200 23200 23200 23200 0
181 20241209 165700 10160121500 23200 23200 23200 23200 0
182 20241209 165600 10160121500 23200 23200 23200 23200 7294
183 20241209 165500 10160121500 23200 23200 23200 23200 0
184 20241209 165400 10160121500 23200 23200 23200 23200 0
185 20241209 165300 10160121500 23200 23200 23200 23200 0
186 20241209 165200 10160121500 23200 23200 23200 23200 0
187 20241209 165100 10160121500 23200 23200 23200 23200 0
188 20241209 165000 10160121500 23200 23200 23200 23200 0
189 20241209 164900 10160121500 23200 23200 23200 23200 0
190 20241209 164800 10160121500 23200 23200 23200 23200 0
191 20241209 164700 10160121500 23200 23200 23200 23200 0
192 20241209 164600 10160121500 23200 23200 23200 23200 0
193 20241209 164500 10160121500 23200 23200 23200 23200 0
194 20241209 164400 10160121500 23200 23200 23200 23200 0
195 20241209 164300 10160121500 23200 23200 23200 23200 0
196 20241209 164200 10160121500 23200 23200 23200 23200 0
197 20241209 164100 10160121500 23200 23200 23200 23200 0
198 20241209 164000 10160121500 23200 23200 23200 23200 0
199 20241209 163900 10160121500 23200 23200 23200 23200 0
200 20241209 163800 10160121500 23200 23200 23200 23200 0
201 20241209 163700 10160121500 23200 23200 23200 23200 0
202 20241209 163600 10160121500 23200 23200 23200 23200 0
203 20241209 163500 10160121500 23200 23200 23200 23200 0
204 20241209 163400 10160121500 23200 23200 23200 23200 0
205 20241209 163300 10160121500 23200 23200 23200 23200 0
206 20241209 163200 10160121500 23200 23200 23200 23200 0
207 20241209 163100 10160121500 23200 23200 23200 23200 0
208 20241209 163000 10160121500 23200 23200 23200 23200 0
209 20241209 162900 10160121500 23200 23200 23200 23200 0
210 20241209 162800 10160121500 23200 23200 23200 23200 0
211 20241209 162700 10160121500 23200 23200 23200 23200 0
212 20241209 162600 10160121500 23200 23200 23200 23200 7294
213 20241209 162500 10160121500 23200 23200 23200 23200 0
214 20241209 162400 10160121500 23200 23200 23200 23200 0
215 20241209 162300 10160121500 23200 23200 23200 23200 0
216 20241209 162200 10160121500 23200 23200 23200 23200 0
217 20241209 162100 10160121500 23200 23200 23200 23200 0
218 20241209 162000 10160121500 23200 23200 23200 23200 0
219 20241209 161900 10160121500 23200 23200 23200 23200 0
220 20241209 161800 10160121500 23200 23200 23200 23200 0
221 20241209 161700 10160121500 23200 23200 23200 23200 0
222 20241209 161600 10160121500 23200 23200 23200 23200 0
223 20241209 161500 10160121500 23200 23200 23200 23200 0
224 20241209 161400 10160121500 23200 23200 23200 23200 0
225 20241209 161300 10160121500 23200 23200 23200 23200 0
226 20241209 161200 10160121500 23200 23200 23200 23200 0
227 20241209 161100 10160121500 23200 23200 23200 23200 0
228 20241209 161000 10160121500 23200 23200 23200 23200 0
229 20241209 160900 10160121500 23200 23200 23200 23200 0
230 20241209 160800 10160121500 23200 23200 23200 23200 0
231 20241209 160700 10160121500 23200 23200 23200 23200 0
232 20241209 160600 10160121500 23200 23200 23200 23200 0
233 20241209 160500 10160121500 23200 23200 23200 23200 0
234 20241209 160400 10160121500 23200 23200 23200 23200 0
235 20241209 160300 10160121500 23200 23200 23200 23200 0
236 20241209 160200 10160121500 23200 23200 23200 23200 0
237 20241209 160100 10160121500 23200 23200 23200 23200 0
238 20241209 160000 10160121500 23200 23200 23200 23200 0
239 20241209 155900 10160121500 23200 23200 23200 23200 0
240 20241209 155800 10160121500 23200 23200 23200 23200 0
241 20241209 155700 10160121500 23200 23200 23200 23200 0
242 20241209 155600 10160121500 23200 23200 23200 23200 7294
243 20241209 155500 10160121500 23200 23200 23200 23200 0
244 20241209 155400 10160121500 23200 23200 23200 23200 0
245 20241209 155300 10160121500 23200 23200 23200 23200 0
246 20241209 155200 10160121500 23200 23200 23200 23200 0
247 20241209 155100 10160121500 23200 23200 23200 23200 0
248 20241209 155000 10160121500 23200 23200 23200 23200 0
249 20241209 154900 10160121500 23200 23200 23200 23200 0
250 20241209 154800 10160121500 23200 23200 23200 23200 0
251 20241209 154700 10160121500 23200 23200 23200 23200 0
252 20241209 154600 10160121500 23200 23200 23200 23200 0
253 20241209 154500 10160121500 23200 23200 23200 23200 0
254 20241209 154400 10160121500 23200 23200 23200 23200 0
255 20241209 154300 10160121500 23200 23200 23200 23200 0
256 20241209 154200 10160121500 23200 23200 23200 23200 0
257 20241209 154100 10160121500 23200 23200 23200 23200 0
258 20241209 154000 10160121500 23200 23200 23200 23200 0
259 20241209 153900 10160121500 23200 23200 23200 23200 0
260 20241209 153800 10160121500 23200 23200 23200 23200 0
261 20241209 153700 10160121500 23200 23200 23200 23200 0
262 20241209 153600 10160121500 23200 23200 23200 23200 0
263 20241209 153500 10160121500 23200 23200 23200 23200 0
264 20241209 153400 10160121500 23200 23200 23200 23200 0
265 20241209 153300 10160121500 23200 23200 23200 23200 0
266 20241209 153200 10160121500 23200 23200 23200 23200 0
267 20241209 153100 10160121500 23200 23200 23200 23200 0
268 20241209 153000 10160121500 23200 23200 23200 23200 7294
269 20241209 152900 9990900700 23250 23250 23250 23250 0
270 20241209 152800 9990900700 23250 23250 23250 23250 0
271 20241209 152700 9990900700 23250 23250 23250 23250 0
272 20241209 152600 9990900700 23250 23250 23250 23250 0
273 20241209 152500 9990900700 23250 23250 23250 23250 0
274 20241209 152400 9990900700 23250 23250 23250 23250 0
275 20241209 152300 9990900700 23250 23250 23250 23250 0
276 20241209 152200 9990900700 23250 23250 23250 23250 0
277 20241209 152100 9990900700 23250 23250 23250 23250 0
278 20241209 152000 9990900700 23250 23250 23250 23250 0
279 20241209 151900 9990900700 23250 23250 23300 23250 1246
280 20241209 151800 9961904500 23250 23250 23300 23250 289
281 20241209 151700 9955184550 23300 23300 23300 23250 547
282 20241209 151600 9942454400 23300 23350 23350 23250 3219
283 20241209 151500 9867442900 23300 23300 23300 23250 1695
284 20241209 151400 9827949900 23300 23200 23350 23200 3015
285 20241209 151300 9757764950 23200 23200 23250 23200 1045
286 20241209 151200 9733504350 23200 23200 23250 23200 2820
287 20241209 151100 9668071100 23200 23200 23250 23200 512
288 20241209 151000 9656191400 23200 23300 23300 23200 686
289 20241209 150900 9640230350 23300 23300 23300 23250 1192
290 20241209 150800 9612459300 23350 23350 23350 23300 116
291 20241209 150700 9609755550 23300 23350 23400 23300 2039
292 20241209 150600 9562178950 23350 23400 23400 23350 989
293 20241209 150500 9539057500 23350 23400 23400 23350 613
294 20241209 150400 9524737150 23400 23350 23400 23350 1396
295 20241209 150300 9492110200 23350 23400 23400 23350 1611
296 20241209 150200 9454450900 23400 23400 23400 23350 538
297 20241209 150100 9441877400 23400 23300 23400 23300 2098
298 20241209 150000 9392885900 23350 23250 23350 23250 2249
299 20241209 145900 9340476750 23250 23250 23250 23200 170
300 20241209 145800 9336524850 23250 23300 23300 23250 373
301 20241209 145700 9327850700 23300 23300 23300 23250 775
302 20241209 145600 9309814300 23250 23250 23300 23250 402
303 20241209 145500 9300467000 23250 23250 23300 23200 539
304 20241209 145400 9287923100 23250 23200 23300 23200 2734
305 20241209 145300 9224367000 23150 23150 23200 23150 74
306 20241209 145200 9222653450 23150 23150 23250 23150 874
307 20241209 145100 9202412400 23150 23250 23250 23150 193
308 20241209 145000 9197937850 23100 23250 23250 23100 74
309 20241209 144900 9196225900 23250 23200 23250 23150 1515
310 20241209 144800 9161113750 23200 23250 23250 23200 1236
311 20241209 144700 9132423400 23300 23250 23300 23250 348
312 20241209 144600 9124331650 23250 23300 23300 23200 658
313 20241209 144500 9109033400 23300 23300 23300 23250 1208
314 20241209 144400 9080920050 23250 23300 23300 23250 421
315 20241209 144300 9071113250 23250 23200 23300 23200 1337
316 20241209 144200 9039974400 23300 23200 23300 23150 4890
317 20241209 144100 8926472150 23250 23150 23250 23150 1296
318 20241209 144000 8896404050 23100 23100 23100 23050 1222
319 20241209 143900 8868223650 23050 23050 23100 23050 184
320 20241209 143800 8863974700 23100 23100 23100 23000 61
321 20241209 143700 8862566750 23100 23100 23100 23000 163
322 20241209 143600 8858809750 23100 23100 23100 23050 689
323 20241209 143500 8842900800 23050 23050 23100 23050 110
324 20241209 143400 8840364800 23050 23100 23100 23050 100
325 20241209 143300 8838059050 23100 23150 23150 23050 137
326 20241209 143200 8834896050 23050 23050 23100 23000 1397
327 20241209 143100 8802687850 23050 23150 23150 23050 1168
328 20241209 143000 8775761500 23150 23100 23150 23100 683
329 20241209 142900 8759979350 23100 23150 23150 23100 624
330 20241209 142800 8745564450 23150 23150 23200 23150 1544
331 20241209 142700 8709820600 23150 23200 23200 23150 833
332 20241209 142600 8690509250 23200 23200 23200 23150 474
333 20241209 142500 8679519150 23200 23200 23200 23200 70
334 20241209 142400 8677895150 23200 23200 23200 23150 98
335 20241209 142300 8675622050 23200 23250 23250 23150 144
336 20241209 142200 8672281250 23250 23250 23250 23200 259
337 20241209 142100 8666270100 23250 23200 23250 23200 357
338 20241209 142000 8657983350 23200 23250 23300 23200 87
339 20241209 141900 8655961600 23300 23300 23300 23300 62
340 20241209 141800 8654517000 23300 23200 23300 23200 1530
341 20241209 141700 8618922300 23200 23150 23250 23150 122
342 20241209 141600 8616092500 23150 23250 23250 23100 1124
343 20241209 141500 8590076700 23250 23200 23250 23200 383
344 20241209 141400 8581176050 23250 23250 23250 23250 21
345 20241209 141300 8580687800 23250 23200 23250 23200 13
346 20241209 141200 8580385700 23250 23200 23250 23200 308
347 20241209 141100 8573235750 23200 23200 23200 23200 54
348 20241209 141000 8571982950 23200 23200 23200 23150 265
349 20241209 140900 8565847100 23200 23200 23250 23150 173
350 20241209 140800 8561837350 23150 23200 23250 23150 582
351 20241209 140700 8548346750 23200 23250 23250 23200 78
352 20241209 140600 8546533900 23200 23350 23350 23200 4733
353 20241209 140500 8436643250 23350 23350 23350 23350 29
354 20241209 140400 8435966100 23350 23350 23350 23350 548
355 20241209 140300 8423170300 23350 23400 23400 23350 324
356 20241209 140200 8415593200 23400 23350 23400 23350 436
357 20241209 140100 8405412400 23350 23300 23350 23300 97
358 20241209 140000 8403151600 23350 23300 23350 23300 805
359 20241209 135900 8384389800 23300 23250 23300 23250 541
360 20241209 135800 8371790700 23300 23300 23300 23250 238
361 20241209 135700 8366255150 23300 23250 23300 23200 111
362 20241209 135600 8363674350 23250 23300 23300 23250 85
363 20241209 135500 8361697600 23250 23300 23300 23250 252
364 20241209 135400 8355835200 23250 23250 23300 23250 715
365 20241209 135300 8339208250 23250 23200 23250 23200 1196
366 20241209 135200 8311417200 23250 23200 23250 23200 1357
367 20241209 135100 8279934350 23200 23200 23200 23200 86
368 20241209 135000 8277939150 23200 23100 23200 23100 788
369 20241209 134900 8259688200 23150 23150 23150 23150 256
370 20241209 134800 8253761800 23150 23100 23150 23100 524
371 20241209 134700 8241653900 23100 23200 23200 23100 2222
372 20241209 134600 8190275300 23200 23200 23200 23150 695
373 20241209 134500 8174185150 23200 23200 23200 23150 1109
374 20241209 134400 8148456600 23200 23200 23300 23200 345
375 20241209 134300 8140444500 23250 23250 23300 23250 206
376 20241209 134200 8135654500 23200 23250 23250 23200 146
377 20241209 134100 8132261950 23250 23250 23250 23200 159
378 20241209 134000 8128569700 23250 23300 23350 23200 917
379 20241209 133900 8107236500 23350 23300 23350 23300 697
380 20241209 133800 8090970900 23250 23300 23300 23250 411
381 20241209 133700 8081399150 23250 23300 23300 23250 45
382 20241209 133600 8080352450 23300 23300 23300 23250 333
383 20241209 133500 8072609250 23250 23250 23300 23200 120
384 20241209 133400 8069821300 23250 23250 23300 23250 461
385 20241209 133300 8059093650 23250 23300 23300 23250 147
386 20241209 133200 8055675450 23250 23250 23300 23250 307
387 20241209 133100 8048537200 23250 23350 23350 23250 218
388 20241209 133000 8043460200 23350 23300 23350 23300 555
389 20241209 132900 8030518700 23300 23300 23350 23300 730
390 20241209 132800 8013490750 23300 23250 23300 23200 416
391 20241209 132700 8003810400 23250 23200 23250 23150 1278
392 20241209 132600 7974159100 23200 23150 23200 23150 84
393 20241209 132500 7972212800 23200 23200 23200 23200 59
394 20241209 132400 7970844000 23200 23150 23250 23150 186
395 20241209 132300 7966526450 23200 23200 23200 23150 19
396 20241209 132200 7966086050 23200 23250 23250 23200 131
397 20241209 132100 7963046700 23200 23250 23250 23200 111
398 20241209 132000 7960466150 23250 23250 23250 23250 74
399 20241209 131900 7958745650 23250 23250 23300 23250 578
400 20241209 131800 7945307100 23250 23300 23300 23250 106
401 20241209 131700 7942837600 23300 23350 23350 23300 341
402 20241209 131600 7934891900 23350 23300 23350 23300 210
403 20241209 131500 7929993300 23300 23250 23350 23250 1512
404 20241209 131400 7894763200 23250 23200 23250 23200 708
405 20241209 131300 7878303950 23200 23200 23200 23200 102
406 20241209 131200 7875937550 23200 23150 23250 23100 594
407 20241209 131100 7862164800 23150 23150 23150 23150 195
408 20241209 131000 7857650550 23150 23200 23200 23150 518
409 20241209 130900 7845658750 23200 23100 23200 23100 430
410 20241209 130800 7835715650 23100 23150 23150 23100 466
411 20241209 130700 7824948400 23150 23150 23150 23150 148
412 20241209 130600 7821522200 23100 23050 23200 23050 1071
413 20241209 130500 7796697950 23100 23100 23100 23050 660
414 20241209 130400 7781453450 23100 23050 23200 23050 276
415 20241209 130300 7775076750 23200 23100 23200 23100 225
416 20241209 130200 7769872550 23100 23100 23100 23100 233
417 20241209 130100 7764490250 23150 23150 23150 23150 10
418 20241209 130000 7764258750 23200 23150 23200 23150 253
419 20241209 125900 7758397100 23200 23250 23250 23150 457
420 20241209 125800 7747796950 23250 23250 23250 23250 572
421 20241209 125700 7734497950 23250 23150 23250 23150 749
422 20241209 125600 7717133100 23150 23150 23150 23150 40
423 20241209 125500 7716207100 23150 23150 23200 23150 147
424 20241209 125400 7712804000 23250 23200 23250 23150 174
425 20241209 125300 7708763600 23200 23200 23250 23200 185
426 20241209 125200 7704464100 23250 23250 23300 23250 959
427 20241209 125100 7682167300 23250 23200 23250 23150 199
428 20241209 125000 7677549600 23200 23250 23250 23200 536
429 20241209 124900 7665106400 23250 23150 23250 23150 580
430 20241209 124800 7651652850 23150 23200 23200 23150 1046
431 20241209 124700 7627433600 23150 23150 23150 23150 133
432 20241209 124600 7624354650 23150 23150 23200 23150 20
433 20241209 124500 7623891600 23150 23150 23200 23150 286
434 20241209 124400 7617266600 23150 23150 23150 23150 89
435 20241209 124300 7615206250 23150 23200 23200 23150 46
436 20241209 124200 7614139600 23100 23150 23200 23100 558
437 20241209 124100 7601220200 23150 23150 23150 23150 57
438 20241209 124000 7599900650 23100 23100 23100 23100 209
439 20241209 123900 7595072750 23100 23050 23100 23050 102
440 20241209 123800 7592717600 23050 23050 23050 23050 23
441 20241209 123700 7592187450 23100 23050 23100 23050 11
442 20241209 123600 7591933400 23150 23050 23150 23050 113
443 20241209 123500 7589318950 23050 23000 23050 23000 1010
444 20241209 123400 7566088450 23150 23100 23150 23000 2048
445 20241209 123300 7518923650 23250 23150 23250 23100 127
446 20241209 123200 7515975850 23150 23100 23150 23100 60
447 20241209 123100 7514587350 23150 23150 23150 23150 3
448 20241209 123000 7514517900 23150 23200 23200 23150 98
449 20241209 122900 7512244400 23100 23100 23100 23100 772
450 20241209 122800 7494411200 23100 23100 23100 23100 3
451 20241209 122700 7494341900 23150 23150 23150 23100 94
452 20241209 122600 7492166150 23100 23200 23200 23100 838
453 20241209 122500 7472789300 23150 23150 23200 23150 55
454 20241209 122400 7471513550 23250 23200 23250 23100 111
455 20241209 122300 7468938350 23200 23150 23200 23150 82
456 20241209 122200 7467040000 23150 23150 23150 23150 250
457 20241209 122100 7461252500 23250 23200 23250 23150 551
458 20241209 122000 7448467750 23250 23250 23300 23200 77
459 20241209 121900 7446680450 23250 23300 23300 23250 87
460 20241209 121800 7444657250 23250 23250 23350 23250 255
461 20241209 121700 7438724100 23300 23250 23350 23250 210
462 20241209 121600 7433830800 23250 23350 23350 23250 226
463 20241209 121500 7428576200 23350 23250 23350 23250 873
464 20241209 121400 7408243100 23250 23300 23350 23250 168
465 20241209 121300 7404323650 23250 23300 23450 23250 1305
466 20241209 121200 7373882300 23350 23300 23350 23250 1883
467 20241209 121100 7329967100 23300 23250 23300 23200 1192
468 20241209 121000 7302245500 23250 23150 23250 23150 745
469 20241209 120900 7284967750 23150 23200 23200 23150 1406
470 20241209 120800 7252354400 23200 23200 23200 23200 589
471 20241209 120700 7238689600 23250 23150 23250 23100 477
472 20241209 120600 7227628450 23200 23100 23200 23050 248
473 20241209 120500 7221887250 23200 23050 23200 23050 1011
474 20241209 120400 7198467950 23000 23000 23000 22950 377
475 20241209 120300 7189799600 23050 23050 23050 23050 89
476 20241209 120200 7187748150 23050 22950 23050 22950 272
477 20241209 120100 7181504100 22950 22900 23050 22900 1149
478 20241209 120000 7155188200 22900 23100 23100 22900 1566
479 20241209 115900 7119254550 22950 23050 23100 22950 58
480 20241209 115800 7117920550 23000 23100 23150 23000 167
481 20241209 115700 7114070350 23050 23100 23150 23050 316
482 20241209 115600 7106774100 23100 23100 23100 23100 416
483 20241209 115500 7097164500 23050 23050 23050 23050 215
484 20241209 115400 7092208750 23100 22950 23100 22900 1728
485 20241209 115300 7052394750 22950 22900 22950 22850 1696
486 20241209 115200 7013548000 22900 23050 23050 22900 1111
487 20241209 115100 6988033600 23050 23050 23100 23050 334
488 20241209 115000 6980331000 23000 23050 23050 23000 292
489 20241209 114900 6973601750 23050 23050 23150 23050 11
490 20241209 114800 6973347800 23050 23050 23150 23050 144
491 20241209 114700 6970020000 23050 23100 23100 23050 598
492 20241209 114600 6956212300 23150 23150 23150 23150 350
493 20241209 114500 6948109800 23150 23050 23200 23050 196
494 20241209 114400 6943579400 23050 23000 23100 23000 2118
495 20241209 114300 6894655550 23000 22950 23050 22950 409
496 20241209 114200 6885233650 22900 22950 23050 22900 571
497 20241209 114100 6872111150 22950 23050 23050 22850 6820
498 20241209 114000 6715910750 23100 23100 23100 23050 512
499 20241209 113900 6704102300 23200 23100 23200 23100 138
500 20241209 113800 6700906450 23100 23150 23150 23100 113
501 20241209 113700 6698294600 23050 23150 23150 23050 196
502 20241209 113600 6693757400 23150 23150 23150 23050 484
503 20241209 113500 6682587750 23150 23100 23200 23100 120
504 20241209 113400 6679813000 23100 23200 23200 23100 623
505 20241209 113300 6665419550 23250 23200 23250 23150 1291
506 20241209 113200 6635442350 23100 23200 23200 23100 391
507 20241209 113100 6626388900 23200 23300 23300 23200 415
508 20241209 113000 6616754100 23300 23250 23300 23250 524
509 20241209 112900 6604566800 23300 23300 23300 23300 462
510 20241209 112800 6593802200 23250 23200 23250 23200 406
511 20241209 112700 6584366750 23150 23150 23250 23150 318
512 20241209 112600 6576990000 23150 23200 23200 23150 324
513 20241209 112500 6569478900 23200 23250 23300 23200 1168
514 20241209 112400 6542373100 23300 23250 23300 23150 681
515 20241209 112300 6526558450 23200 23300 23300 23200 207
516 20241209 112200 6521739750 23300 23350 23350 23300 325
517 20241209 112100 6514165100 23350 23350 23350 23300 370
518 20241209 112000 6505528600 23350 23450 23450 23350 487
519 20241209 111900 6494139000 23450 23450 23500 23450 278
520 20241209 111800 6487619250 23500 23450 23500 23400 903
521 20241209 111700 6466469250 23500 23300 23500 23300 2689
522 20241209 111600 6403568800 23250 23200 23250 23200 1040
523 20241209 111500 6379414050 23150 23100 23200 23100 363
524 20241209 111400 6371013200 23100 23100 23100 23100 43
525 20241209 111300 6370019900 23100 23150 23150 23100 385
526 20241209 111200 6361111150 23150 23150 23200 23150 450
527 20241209 111100 6350678850 23200 23150 23200 23150 140
528 20241209 111000 6347435000 23200 23200 23200 23150 324
529 20241209 110900 6339918750 23200 23100 23200 23100 402
530 20241209 110800 6330619850 23050 23100 23100 23000 537
531 20241209 110700 6318244050 23050 23050 23100 23050 54
532 20241209 110600 6316998800 23100 23100 23150 23100 565
533 20241209 110500 6303942900 23150 23150 23150 23100 457
534 20241209 110400 6293379550 23150 23100 23150 23100 529
535 20241209 110300 6281159550 23100 23200 23200 23100 820
536 20241209 110200 6262198450 23150 23100 23150 23100 780
537 20241209 110100 6244153450 23100 23050 23100 23050 31
538 20241209 110000 6243438800 23000 23050 23100 23000 127
539 20241209 105900 6240512700 23050 23050 23100 23000 129
540 20241209 105800 6237541050 23050 23000 23050 23000 72
541 20241209 105700 6235884850 23050 22900 23050 22900 706
542 20241209 105600 6219698350 22900 22950 22950 22900 658
543 20241209 105500 6204625600 22950 23000 23000 22950 206
544 20241209 105400 6199897050 23000 22950 23150 22900 1240
545 20241209 105300 6171441850 22950 23000 23000 22950 1451
546 20241209 105200 6138132800 23000 23050 23050 23000 388
547 20241209 105100 6129190650 23050 23000 23050 23000 875
548 20241209 105000 6109053750 23000 23100 23100 23000 4684
549 20241209 104900 6001192150 23100 23200 23200 23100 3156
550 20241209 104800 5928186150 23200 23200 23250 23200 242
551 20241209 104700 5922570000 23200 23200 23250 23200 166
552 20241209 104600 5918718550 23200 23200 23200 23150 195
553 20241209 104500 5914194700 23200 23200 23250 23200 567
554 20241209 104400 5901035600 23200 23250 23250 23200 425
555 20241209 104300 5891157650 23250 23250 23250 23150 632
556 20241209 104200 5876489950 23250 23250 23300 23200 928
557 20241209 104100 5854953950 23300 23250 23350 23150 952
558 20241209 104000 5832776700 23300 23250 23300 23150 746
559 20241209 103900 5815465050 23250 23200 23350 23150 1043
560 20241209 103800 5791224750 23150 23150 23250 23150 1341
561 20241209 103700 5760153250 23250 23350 23400 23150 4107
562 20241209 103600 5664632950 23400 23350 23450 23300 1420
563 20241209 103500 5631527450 23350 23550 23550 23350 1194
564 20241209 103400 5603619750 23550 23500 23550 23400 2315
565 20241209 103300 5549309700 23500 23500 23600 23500 518
566 20241209 103200 5537126200 23500 23500 23550 23500 15
567 20241209 103100 5536773350 23600 23500 23600 23500 457
568 20241209 103000 5525995500 23550 23500 23550 23450 202
569 20241209 102900 5521246800 23500 23450 23600 23450 615
570 20241209 102800 5506800500 23600 23600 23600 23500 698
571 20241209 102700 5490387900 23600 23600 23700 23550 470
572 20241209 102600 5479294150 23600 23700 23700 23550 1541
573 20241209 102500 5442909950 23700 23550 23700 23550 1050
574 20241209 102400 5418091650 23550 23550 23600 23550 202
575 20241209 102300 5413330050 23550 23550 23600 23500 569
576 20241209 102200 5399928700 23550 23500 23550 23500 178
577 20241209 102100 5395737050 23500 23550 23550 23450 425
578 20241209 102000 5385761200 23450 23500 23600 23450 729
579 20241209 101900 5368626850 23500 23600 23600 23500 248
580 20241209 101800 5362795950 23600 23500 23600 23450 707
581 20241209 101700 5346182800 23500 23600 23650 23500 2844
582 20241209 101600 5279227250 23600 23650 23650 23600 531
583 20241209 101500 5266695500 23650 23550 23700 23550 1265
584 20241209 101400 5236831650 23500 23650 23700 23500 5662
585 20241209 101300 5103243900 23650 23800 23800 23650 1985
586 20241209 101200 5056147900 23800 23850 23850 23750 1123
587 20241209 101100 5029415500 23850 23950 24000 23800 1097
588 20241209 101000 5003193250 23950 23900 24000 23900 3268
589 20241209 100900 4924945200 23900 23750 23900 23700 6366
590 20241209 100800 4773478800 23750 23850 23900 23750 1687
591 20241209 100700 4733322100 23850 23900 23950 23800 8206
592 20241209 100600 4537186000 23900 23750 23900 23750 6608
593 20241209 100500 4379762000 23700 23600 23750 23500 2220
594 20241209 100400 4327209650 23600 23650 23700 23500 3868
595 20241209 100300 4235981300 23700 23700 23800 23600 11728
596 20241209 100200 3958096600 23700 23700 23800 23550 5608
597 20241209 100100 3825383250 23650 23550 23650 23550 2495
598 20241209 100000 3766491300 23550 23450 23550 23450 3182
599 20241209 095900 3691670950 23450 23400 23450 23400 3160
600 20241209 095800 3617658050 23400 23400 23500 23400 5646
601 20241209 095700 3485357550 23450 23350 23450 23300 4816
602 20241209 095600 3372685750 23300 23300 23350 23200 4617
603 20241209 095500 3265115200 23300 23050 23300 23050 5063
604 20241209 095400 3147710150 23050 23000 23100 23000 501
605 20241209 095300 3136167500 23000 23150 23150 22950 2356
606 20241209 095200 3081846800 23100 23100 23150 23050 550
607 20241209 095100 3069141250 23100 23100 23150 23050 1684
608 20241209 095000 3030266250 23100 23150 23150 23050 2041
609 20241209 094900 2983108650 23150 23050 23150 23000 1456
610 20241209 094800 2949476750 23050 22950 23050 22950 1039
611 20241209 094700 2925567650 22950 22950 22950 22900 957
612 20241209 094600 2903623200 22950 22950 22950 22950 70
613 20241209 094500 2902016700 22950 22850 22950 22800 231
614 20241209 094400 2896724900 22900 22800 22900 22750 816
615 20241209 094300 2878073800 22800 22950 22950 22800 833
616 20241209 094200 2859004700 22950 23000 23000 22900 551
617 20241209 094100 2846360300 22950 23000 23050 22900 2094
618 20241209 094000 2798169350 23000 22800 23000 22800 2300
619 20241209 093900 2745372800 22800 22700 22900 22700 185
620 20241209 093800 2741150850 22700 22700 22750 22700 137
621 20241209 093700 2738039400 22700 22800 22800 22700 829
622 20241209 093600 2719201100 22800 22800 22850 22750 787
623 20241209 093500 2701280900 22750 22800 22850 22750 1120
624 20241209 093400 2675745000 22750 22800 22900 22700 1397
625 20241209 093300 2643895150 22750 22600 22750 22550 3192
626 20241209 093200 2571629400 22600 22450 22600 22450 800
627 20241209 093100 2553605550 22500 22400 22500 22400 729
628 20241209 093000 2537240350 22450 22350 22500 22350 1279
629 20241209 092900 2508507000 22350 22300 22400 22300 391
630 20241209 092800 2499780400 22300 22300 22350 22300 953
631 20241209 092700 2478489300 22300 22300 22450 22250 2487
632 20241209 092600 2422980950 22250 22300 22350 22250 1662
633 20241209 092500 2385936500 22300 22350 22350 22300 1531
634 20241209 092400 2351744000 22400 22250 22400 22250 1120
635 20241209 092300 2326727400 22250 22450 22450 22100 8322
636 20241209 092200 2141474350 22500 22550 22600 22500 1849
637 20241209 092100 2099851200 22550 22500 22550 22450 2202
638 20241209 092000 2050319600 22550 22550 22600 22500 1313
639 20241209 091900 2020718800 22550 22650 22650 22500 1919
640 20241209 091800 1977492000 22550 22550 22700 22550 1313
641 20241209 091700 1947868750 22550 22650 22700 22550 3187
642 20241209 091600 1875878700 22650 22750 22800 22650 1909
643 20241209 091500 1832508900 22750 22800 22900 22750 2066
644 20241209 091400 1785387800 22800 23000 23000 22800 3185
645 20241209 091300 1712514150 23000 23100 23250 22800 8273
646 20241209 091200 1521899600 23100 23000 23200 22950 3542
647 20241209 091100 1440131250 23000 22900 23050 22900 2099
648 20241209 091000 1392002550 22900 22950 22950 22750 1843
649 20241209 090900 1349816650 22950 22900 23000 22750 1102
650 20241209 090800 1324501700 22950 22700 23000 22700 1621
651 20241209 090700 1287361600 22750 22500 22750 22500 838
652 20241209 090600 1268365900 22650 22350 22650 22350 1710
653 20241209 090500 1229811000 22350 22550 22550 22350 2372
654 20241209 090400 1176575400 22600 22550 22650 22500 7911
655 20241209 090300 998071500 22550 22550 22800 22450 4842
656 20241209 090200 888828550 22500 22950 23000 22450 4991
657 20241209 090100 775230900 22900 22650 23350 22650 23082
658 20241209 090000 244051000 22550 22750 22750 22300 6988