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

671
096530/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200900,8360259250,21300,21300,21300,21300,13279
20241209,200800,8360259250,21300,21300,21300,21300,0
20241209,200700,8360259250,21300,21300,21300,21300,0
20241209,200600,8360259250,21300,21300,21300,21300,0
20241209,200500,8360259250,21300,21300,21300,21300,0
20241209,200400,8360259250,21300,21300,21300,21300,0
20241209,200300,8360259250,21300,21300,21300,21300,0
20241209,200200,8360259250,21300,21300,21300,21300,0
20241209,200100,8360259250,21300,21300,21300,21300,0
20241209,200000,8360259250,21300,21300,21300,21300,0
20241209,195900,8360259250,21300,21300,21300,21300,0
20241209,195800,8360259250,21300,21300,21300,21300,0
20241209,195700,8360259250,21300,21300,21300,21300,0
20241209,195600,8360259250,21300,21300,21300,21300,0
20241209,195500,8360259250,21300,21300,21300,21300,0
20241209,195400,8360259250,21300,21300,21300,21300,0
20241209,195300,8360259250,21300,21300,21300,21300,0
20241209,195200,8360259250,21300,21300,21300,21300,0
20241209,195100,8360259250,21300,21300,21300,21300,0
20241209,195000,8360259250,21300,21300,21300,21300,0
20241209,194900,8360259250,21300,21300,21300,21300,0
20241209,194800,8360259250,21300,21300,21300,21300,0
20241209,194700,8360259250,21300,21300,21300,21300,0
20241209,194600,8360259250,21300,21300,21300,21300,0
20241209,194500,8360259250,21300,21300,21300,21300,0
20241209,194400,8360259250,21300,21300,21300,21300,0
20241209,194300,8360259250,21300,21300,21300,21300,0
20241209,194200,8360259250,21300,21300,21300,21300,0
20241209,194100,8360259250,21300,21300,21300,21300,0
20241209,194000,8360259250,21300,21300,21300,21300,0
20241209,193900,8360259250,21300,21300,21300,21300,13279
20241209,193800,8360259250,21300,21300,21300,21300,0
20241209,193700,8360259250,21300,21300,21300,21300,0
20241209,193600,8360259250,21300,21300,21300,21300,0
20241209,193500,8360259250,21300,21300,21300,21300,0
20241209,193400,8360259250,21300,21300,21300,21300,0
20241209,193300,8360259250,21300,21300,21300,21300,0
20241209,193200,8360259250,21300,21300,21300,21300,0
20241209,193100,8360259250,21300,21300,21300,21300,0
20241209,193000,8360259250,21300,21300,21300,21300,0
20241209,192900,8360259250,21300,21300,21300,21300,0
20241209,192800,8360259250,21300,21300,21300,21300,0
20241209,192700,8360259250,21300,21300,21300,21300,0
20241209,192600,8360259250,21300,21300,21300,21300,0
20241209,192500,8360259250,21300,21300,21300,21300,0
20241209,192400,8360259250,21300,21300,21300,21300,0
20241209,192300,8360259250,21300,21300,21300,21300,0
20241209,192200,8360259250,21300,21300,21300,21300,0
20241209,192100,8360259250,21300,21300,21300,21300,0
20241209,192000,8360259250,21300,21300,21300,21300,0
20241209,191900,8360259250,21300,21300,21300,21300,0
20241209,191800,8360259250,21300,21300,21300,21300,0
20241209,191700,8360259250,21300,21300,21300,21300,0
20241209,191600,8360259250,21300,21300,21300,21300,0
20241209,191500,8360259250,21300,21300,21300,21300,0
20241209,191400,8360259250,21300,21300,21300,21300,0
20241209,191300,8360259250,21300,21300,21300,21300,0
20241209,191200,8360259250,21300,21300,21300,21300,0
20241209,191100,8360259250,21300,21300,21300,21300,0
20241209,191000,8360259250,21300,21300,21300,21300,0
20241209,190900,8360259250,21300,21300,21300,21300,13279
20241209,190800,8360259250,21300,21300,21300,21300,0
20241209,190700,8360259250,21300,21300,21300,21300,0
20241209,190600,8360259250,21300,21300,21300,21300,0
20241209,190500,8360259250,21300,21300,21300,21300,0
20241209,190400,8360259250,21300,21300,21300,21300,0
20241209,190300,8360259250,21300,21300,21300,21300,0
20241209,190200,8360259250,21300,21300,21300,21300,0
20241209,190100,8360259250,21300,21300,21300,21300,0
20241209,190000,8360259250,21300,21300,21300,21300,0
20241209,185900,8360259250,21300,21300,21300,21300,0
20241209,185800,8360259250,21300,21300,21300,21300,0
20241209,185700,8360259250,21300,21300,21300,21300,0
20241209,185600,8360259250,21300,21300,21300,21300,0
20241209,185500,8360259250,21300,21300,21300,21300,0
20241209,185400,8360259250,21300,21300,21300,21300,0
20241209,185300,8360259250,21300,21300,21300,21300,0
20241209,185200,8360259250,21300,21300,21300,21300,0
20241209,185100,8360259250,21300,21300,21300,21300,0
20241209,185000,8360259250,21300,21300,21300,21300,0
20241209,184900,8360259250,21300,21300,21300,21300,0
20241209,184800,8360259250,21300,21300,21300,21300,0
20241209,184700,8360259250,21300,21300,21300,21300,0
20241209,184600,8360259250,21300,21300,21300,21300,0
20241209,184500,8360259250,21300,21300,21300,21300,0
20241209,184400,8360259250,21300,21300,21300,21300,0
20241209,184300,8360259250,21300,21300,21300,21300,0
20241209,184200,8360259250,21300,21300,21300,21300,0
20241209,184100,8360259250,21300,21300,21300,21300,0
20241209,184000,8360259250,21300,21300,21300,21300,0
20241209,183900,8360259250,21300,21300,21300,21300,13279
20241209,183800,8360259250,21300,21300,21300,21300,0
20241209,183700,8360259250,21300,21300,21300,21300,0
20241209,183600,8360259250,21300,21300,21300,21300,0
20241209,183500,8360259250,21300,21300,21300,21300,0
20241209,183400,8360259250,21300,21300,21300,21300,0
20241209,183300,8360259250,21300,21300,21300,21300,0
20241209,183200,8360259250,21300,21300,21300,21300,0
20241209,183100,8360259250,21300,21300,21300,21300,0
20241209,183000,8360259250,21300,21300,21300,21300,0
20241209,182900,8360259250,21300,21300,21300,21300,0
20241209,182800,8360259250,21300,21300,21300,21300,0
20241209,182700,8360259250,21300,21300,21300,21300,0
20241209,182600,8360259250,21300,21300,21300,21300,0
20241209,182500,8360259250,21300,21300,21300,21300,0
20241209,182400,8360259250,21300,21300,21300,21300,0
20241209,182300,8360259250,21300,21300,21300,21300,0
20241209,182200,8360259250,21300,21300,21300,21300,0
20241209,182100,8360259250,21300,21300,21300,21300,0
20241209,182000,8360259250,21300,21300,21300,21300,0
20241209,181900,8360259250,21300,21300,21300,21300,0
20241209,181800,8360259250,21300,21300,21300,21300,0
20241209,181700,8360259250,21300,21300,21300,21300,0
20241209,181600,8360259250,21300,21300,21300,21300,0
20241209,181500,8360259250,21300,21300,21300,21300,0
20241209,181400,8360259250,21300,21300,21300,21300,0
20241209,181300,8360259250,21300,21300,21300,21300,0
20241209,181200,8360259250,21300,21300,21300,21300,0
20241209,181100,8360259250,21300,21300,21300,21300,0
20241209,181000,8360259250,21300,21300,21300,21300,0
20241209,180900,8360259250,21300,21300,21300,21300,13279
20241209,180800,8360259250,21300,21300,21300,21300,0
20241209,180700,8360259250,21300,21300,21300,21300,0
20241209,180600,8360259250,21300,21300,21300,21300,0
20241209,180500,8360259250,21300,21300,21300,21300,0
20241209,180400,8360259250,21300,21300,21300,21300,0
20241209,180300,8360259250,21300,21300,21300,21300,0
20241209,180200,8360259250,21300,21300,21300,21300,0
20241209,180100,8360259250,21300,21300,21300,21300,0
20241209,180000,8360259250,21300,21300,21300,21300,0
20241209,175900,8360259250,21300,21300,21300,21300,0
20241209,175800,8360259250,21300,21300,21300,21300,0
20241209,175700,8360259250,21300,21300,21300,21300,0
20241209,175600,8360259250,21300,21300,21300,21300,0
20241209,175500,8360259250,21300,21300,21300,21300,0
20241209,175400,8360259250,21300,21300,21300,21300,0
20241209,175300,8360259250,21300,21300,21300,21300,0
20241209,175200,8360259250,21300,21300,21300,21300,0
20241209,175100,8360259250,21300,21300,21300,21300,0
20241209,175000,8360259250,21300,21300,21300,21300,0
20241209,174900,8360259250,21300,21300,21300,21300,0
20241209,174800,8360259250,21300,21300,21300,21300,0
20241209,174700,8360259250,21300,21300,21300,21300,0
20241209,174600,8360259250,21300,21300,21300,21300,0
20241209,174500,8360259250,21300,21300,21300,21300,0
20241209,174400,8360259250,21300,21300,21300,21300,0
20241209,174300,8360259250,21300,21300,21300,21300,0
20241209,174200,8360259250,21300,21300,21300,21300,0
20241209,174100,8360259250,21300,21300,21300,21300,0
20241209,174000,8360259250,21300,21300,21300,21300,0
20241209,173900,8360259250,21300,21300,21300,21300,13279
20241209,173800,8360259250,21300,21300,21300,21300,0
20241209,173700,8360259250,21300,21300,21300,21300,0
20241209,173600,8360259250,21300,21300,21300,21300,0
20241209,173500,8360259250,21300,21300,21300,21300,0
20241209,173400,8360259250,21300,21300,21300,21300,0
20241209,173300,8360259250,21300,21300,21300,21300,0
20241209,173200,8360259250,21300,21300,21300,21300,0
20241209,173100,8360259250,21300,21300,21300,21300,0
20241209,173000,8360259250,21300,21300,21300,21300,0
20241209,172900,8360259250,21300,21300,21300,21300,0
20241209,172800,8360259250,21300,21300,21300,21300,0
20241209,172700,8360259250,21300,21300,21300,21300,0
20241209,172600,8360259250,21300,21300,21300,21300,0
20241209,172500,8360259250,21300,21300,21300,21300,0
20241209,172400,8360259250,21300,21300,21300,21300,0
20241209,172300,8360259250,21300,21300,21300,21300,0
20241209,172200,8360259250,21300,21300,21300,21300,0
20241209,172100,8360259250,21300,21300,21300,21300,0
20241209,172000,8360259250,21300,21300,21300,21300,0
20241209,171900,8360259250,21300,21300,21300,21300,0
20241209,171800,8360259250,21300,21300,21300,21300,0
20241209,171700,8360259250,21300,21300,21300,21300,0
20241209,171600,8360259250,21300,21300,21300,21300,0
20241209,171500,8360259250,21300,21300,21300,21300,0
20241209,171400,8360259250,21300,21300,21300,21300,0
20241209,171300,8360259250,21300,21300,21300,21300,0
20241209,171200,8360259250,21300,21300,21300,21300,0
20241209,171100,8360259250,21300,21300,21300,21300,0
20241209,171000,8360259250,21300,21300,21300,21300,0
20241209,170900,8360259250,21300,21300,21300,21300,13279
20241209,170800,8360259250,21300,21300,21300,21300,0
20241209,170700,8360259250,21300,21300,21300,21300,0
20241209,170600,8360259250,21300,21300,21300,21300,0
20241209,170500,8360259250,21300,21300,21300,21300,0
20241209,170400,8360259250,21300,21300,21300,21300,0
20241209,170300,8360259250,21300,21300,21300,21300,0
20241209,170200,8360259250,21300,21300,21300,21300,0
20241209,170100,8360259250,21300,21300,21300,21300,0
20241209,170000,8360259250,21300,21300,21300,21300,0
20241209,165900,8360259250,21300,21300,21300,21300,0
20241209,165800,8360259250,21300,21300,21300,21300,0
20241209,165700,8360259250,21300,21300,21300,21300,0
20241209,165600,8360259250,21300,21300,21300,21300,0
20241209,165500,8360259250,21300,21300,21300,21300,0
20241209,165400,8360259250,21300,21300,21300,21300,0
20241209,165300,8360259250,21300,21300,21300,21300,0
20241209,165200,8360259250,21300,21300,21300,21300,0
20241209,165100,8360259250,21300,21300,21300,21300,0
20241209,165000,8360259250,21300,21300,21300,21300,0
20241209,164900,8360259250,21300,21300,21300,21300,0
20241209,164800,8360259250,21300,21300,21300,21300,0
20241209,164700,8360259250,21300,21300,21300,21300,0
20241209,164600,8360259250,21300,21300,21300,21300,0
20241209,164500,8360259250,21300,21300,21300,21300,0
20241209,164400,8360259250,21300,21300,21300,21300,0
20241209,164300,8360259250,21300,21300,21300,21300,0
20241209,164200,8360259250,21300,21300,21300,21300,0
20241209,164100,8360259250,21300,21300,21300,21300,0
20241209,164000,8360259250,21300,21300,21300,21300,0
20241209,163900,8360259250,21300,21300,21300,21300,13279
20241209,163800,8360259250,21300,21300,21300,21300,0
20241209,163700,8360259250,21300,21300,21300,21300,0
20241209,163600,8360259250,21300,21300,21300,21300,0
20241209,163500,8360259250,21300,21300,21300,21300,0
20241209,163400,8360259250,21300,21300,21300,21300,0
20241209,163300,8360259250,21300,21300,21300,21300,0
20241209,163200,8360259250,21300,21300,21300,21300,0
20241209,163100,8360259250,21300,21300,21300,21300,0
20241209,163000,8360259250,21300,21300,21300,21300,0
20241209,162900,8360259250,21300,21300,21300,21300,0
20241209,162800,8360259250,21300,21300,21300,21300,0
20241209,162700,8360259250,21300,21300,21300,21300,0
20241209,162600,8360259250,21300,21300,21300,21300,0
20241209,162500,8360259250,21300,21300,21300,21300,0
20241209,162400,8360259250,21300,21300,21300,21300,0
20241209,162300,8360259250,21300,21300,21300,21300,0
20241209,162200,8360259250,21300,21300,21300,21300,0
20241209,162100,8360259250,21300,21300,21300,21300,0
20241209,162000,8360259250,21300,21300,21300,21300,0
20241209,161900,8360259250,21300,21300,21300,21300,0
20241209,161800,8360259250,21300,21300,21300,21300,0
20241209,161700,8360259250,21300,21300,21300,21300,0
20241209,161600,8360259250,21300,21300,21300,21300,0
20241209,161500,8360259250,21300,21300,21300,21300,0
20241209,161400,8360259250,21300,21300,21300,21300,0
20241209,161300,8360259250,21300,21300,21300,21300,0
20241209,161200,8360259250,21300,21300,21300,21300,0
20241209,161100,8360259250,21300,21300,21300,21300,0
20241209,161000,8360259250,21300,21300,21300,21300,0
20241209,160900,8360259250,21300,21300,21300,21300,13279
20241209,160800,8360259250,21300,21300,21300,21300,0
20241209,160700,8360259250,21300,21300,21300,21300,0
20241209,160600,8360259250,21300,21300,21300,21300,0
20241209,160500,8360259250,21300,21300,21300,21300,0
20241209,160400,8360259250,21300,21300,21300,21300,0
20241209,160300,8360259250,21300,21300,21300,21300,0
20241209,160200,8360259250,21300,21300,21300,21300,0
20241209,160100,8360259250,21300,21300,21300,21300,0
20241209,160000,8360259250,21300,21300,21300,21300,0
20241209,155900,8360259250,21300,21300,21300,21300,0
20241209,155800,8360259250,21300,21300,21300,21300,0
20241209,155700,8360259250,21300,21300,21300,21300,0
20241209,155600,8360259250,21300,21300,21300,21300,0
20241209,155500,8360259250,21300,21300,21300,21300,0
20241209,155400,8360259250,21300,21300,21300,21300,0
20241209,155300,8360259250,21300,21300,21300,21300,0
20241209,155200,8360259250,21300,21300,21300,21300,0
20241209,155100,8360259250,21300,21300,21300,21300,0
20241209,155000,8360259250,21300,21300,21300,21300,0
20241209,154900,8360259250,21300,21300,21300,21300,0
20241209,154800,8360259250,21300,21300,21300,21300,0
20241209,154700,8360259250,21300,21300,21300,21300,0
20241209,154600,8360259250,21300,21300,21300,21300,0
20241209,154500,8360259250,21300,21300,21300,21300,0
20241209,154400,8360259250,21300,21300,21300,21300,0
20241209,154300,8360259250,21300,21300,21300,21300,0
20241209,154200,8360259250,21300,21300,21300,21300,0
20241209,154100,8360259250,21300,21300,21300,21300,0
20241209,154000,8360259250,21300,21300,21300,21300,0
20241209,153900,8360259250,21300,21300,21300,21300,13279
20241209,153800,8360259250,21300,21300,21300,21300,0
20241209,153700,8360259250,21300,21300,21300,21300,0
20241209,153600,8360259250,21300,21300,21300,21300,0
20241209,153500,8360259250,21300,21300,21300,21300,0
20241209,153400,8360259250,21300,21300,21300,21300,0
20241209,153300,8360259250,21300,21300,21300,21300,0
20241209,153200,8360259250,21300,21300,21300,21300,0
20241209,153100,8360259250,21300,21300,21300,21300,0
20241209,153000,8360259250,21300,21300,21300,21300,13279
20241209,152900,8077416550,21300,21300,21300,21300,0
20241209,152800,8077416550,21300,21300,21300,21300,0
20241209,152700,8077416550,21300,21300,21300,21300,0
20241209,152600,8077416550,21300,21300,21300,21300,0
20241209,152500,8077416550,21300,21300,21300,21300,0
20241209,152400,8077416550,21300,21300,21300,21300,0
20241209,152300,8077416550,21300,21300,21300,21300,0
20241209,152200,8077416550,21300,21300,21300,21300,0
20241209,152100,8077416550,21300,21300,21300,21300,0
20241209,152000,8077416550,21300,21300,21300,21300,0
20241209,151900,8077416550,21300,21250,21300,21250,1045
20241209,151800,8055208800,21300,21300,21350,21250,9537
20241209,151700,7852062050,21350,21300,21350,21300,1943
20241209,151600,7810661850,21300,21400,21400,21300,455
20241209,151500,7800965400,21400,21300,21400,21300,174
20241209,151400,7797249600,21350,21350,21400,21300,1457
20241209,151300,7766139700,21400,21400,21400,21350,1034
20241209,151200,7744054150,21350,21400,21400,21350,521
20241209,151100,7732911200,21400,21400,21400,21350,3582
20241209,151000,7656409450,21350,21400,21400,21350,1724
20241209,150900,7619525000,21400,21400,21400,21350,1260
20241209,150800,7592621650,21400,21400,21400,21400,302
20241209,150700,7586158850,21450,21400,21450,21350,1043
20241209,150600,7563836000,21350,21350,21400,21350,1689
20241209,150500,7527762850,21350,21400,21400,21350,1218
20241209,150400,7501754750,21400,21400,21450,21350,1185
20241209,150300,7476394400,21400,21400,21400,21350,341
20241209,150200,7469097450,21400,21450,21450,21350,2078
20241209,150100,7424604150,21450,21450,21500,21400,925
20241209,150000,7404778050,21450,21400,21500,21400,520
20241209,145900,7393622400,21400,21450,21450,21400,166
20241209,145800,7390068700,21450,21450,21500,21400,709
20241209,145700,7374861350,21450,21400,21450,21400,628
20241209,145600,7361391200,21450,21450,21450,21400,413
20241209,145500,7352535400,21400,21450,21450,21400,772
20241209,145400,7335988250,21400,21450,21450,21400,325
20241209,145300,7329027850,21450,21450,21450,21450,92
20241209,145200,7327054450,21400,21400,21450,21400,819
20241209,145100,7309491200,21400,21400,21450,21350,3199
20241209,145000,7241041650,21350,21400,21450,21350,1321
20241209,144900,7212792700,21350,21400,21450,21350,7575
20241209,144800,7050683150,21450,21450,21450,21400,482
20241209,144700,7040365000,21450,21450,21450,21400,409
20241209,144600,7031594750,21400,21450,21450,21400,2297
20241209,144500,6982339150,21450,21450,21500,21450,381
20241209,144400,6974166200,21450,21500,21500,21450,166
20241209,144300,6970603200,21500,21450,21500,21450,44
20241209,144200,6969658300,21500,21500,21550,21450,160
20241209,144100,6966217900,21500,21500,21550,21500,694
20241209,144000,6951296350,21500,21500,21500,21500,892
20241209,143900,6932118350,21450,21500,21500,21450,521
20241209,143800,6920939550,21450,21500,21500,21450,303
20241209,143700,6914436150,21500,21500,21500,21500,18
20241209,143600,6914049150,21450,21500,21500,21450,165
20241209,143500,6910502400,21500,21500,21500,21500,1472
20241209,143400,6878854400,21550,21500,21550,21500,451
20241209,143300,6869157350,21550,21500,21550,21500,96
20241209,143200,6867092800,21500,21500,21500,21500,200
20241209,143100,6862792800,21500,21500,21550,21500,183
20241209,143000,6858857700,21550,21500,21550,21500,131
20241209,142900,6856040650,21500,21500,21500,21500,204
20241209,142800,6851654650,21500,21500,21500,21500,165
20241209,142700,6848107150,21500,21450,21500,21450,446
20241209,142600,6838523600,21450,21450,21500,21450,525
20241209,142500,6827253650,21450,21450,21500,21450,4659
20241209,142400,6727089250,21450,21450,21450,21400,5816
20241209,142300,6602336700,21450,21450,21450,21450,12
20241209,142200,6602079300,21400,21450,21450,21400,520
20241209,142100,6590945350,21500,21450,21500,21400,876
20241209,142000,6572155500,21450,21450,21450,21450,174
20241209,141900,6568423200,21400,21450,21450,21400,401
20241209,141800,6559823250,21450,21400,21450,21400,549
20241209,141700,6548065450,21400,21450,21500,21400,2517
20241209,141600,6494125400,21450,21450,21450,21450,46
20241209,141500,6493138700,21400,21450,21450,21400,32
20241209,141400,6492452700,21450,21450,21450,21400,332
20241209,141300,6485343100,21450,21400,21450,21400,195
20241209,141200,6481162850,21400,21450,21500,21400,4217
20241209,141100,6390906950,21450,21450,21450,21450,118
20241209,141000,6388375850,21450,21450,21500,21450,32
20241209,140900,6387688900,21450,21450,21450,21450,476
20241209,140800,6377478700,21450,21450,21450,21450,252
20241209,140700,6372073300,21450,21450,21500,21400,158
20241209,140600,6368684600,21450,21450,21450,21400,430
20241209,140500,6359461650,21450,21500,21500,21450,150
20241209,140400,6356243350,21450,21500,21500,21450,14
20241209,140300,6355942400,21450,21500,21500,21450,20
20241209,140200,6355512850,21450,21500,21500,21450,12
20241209,140100,6355254900,21450,21450,21500,21450,163
20241209,140000,6351757850,21450,21450,21500,21450,815
20241209,135900,6334274650,21450,21500,21500,21450,29
20241209,135800,6333652050,21450,21500,21500,21450,48
20241209,135700,6332620700,21500,21500,21500,21450,281
20241209,135600,6326590750,21450,21550,21550,21450,776
20241209,135500,6309889700,21550,21550,21550,21550,0
20241209,135400,6309889700,21550,21500,21550,21500,580
20241209,135300,6297416650,21550,21500,21550,21500,715
20241209,135200,6282043650,21500,21500,21500,21500,256
20241209,135100,6276539650,21500,21500,21500,21450,321
20241209,135000,6269653600,21450,21500,21500,21450,123
20241209,134900,6267009850,21500,21500,21500,21500,943
20241209,134800,6246735350,21500,21450,21500,21450,61
20241209,134700,6245426250,21500,21500,21500,21450,435
20241209,134600,6236089900,21500,21500,21500,21500,51
20241209,134500,6234993400,21450,21500,21500,21450,947
20241209,134400,6214679650,21500,21500,21500,21500,245
20241209,134300,6209412150,21500,21500,21500,21500,11
20241209,134200,6209175650,21500,21500,21500,21450,490
20241209,134100,6198641350,21500,21450,21500,21450,163
20241209,134000,6195137550,21450,21450,21500,21450,759
20241209,133900,6178856500,21450,21450,21500,21450,211
20241209,133800,6174329950,21500,21450,21500,21450,112
20241209,133700,6171926950,21500,21500,21500,21450,407
20241209,133600,6163191950,21500,21450,21500,21450,105
20241209,133500,6160936100,21500,21500,21500,21500,23
20241209,133400,6160441600,21500,21450,21500,21450,36
20241209,133300,6159668100,21450,21500,21500,21450,112
20241209,133200,6157260550,21500,21500,21500,21500,168
20241209,133100,6153648550,21500,21500,21500,21450,231
20241209,133000,6148686050,21500,21500,21500,21450,512
20241209,132900,6137678750,21500,21500,21500,21500,86
20241209,132800,6135829750,21500,21500,21500,21500,111
20241209,132700,6133443250,21450,21500,21500,21450,98
20241209,132600,6131336650,21450,21500,21550,21450,274
20241209,132500,6125443900,21450,21500,21500,21450,269
20241209,132400,6119660450,21450,21500,21550,21450,1045
20241209,132300,6097184700,21500,21500,21550,21500,809
20241209,132200,6079790650,21550,21550,21550,21550,922
20241209,132100,6059921550,21500,21600,21600,21500,283
20241209,132000,6053823000,21600,21600,21600,21600,23
20241209,131900,6053326200,21600,21600,21600,21600,131
20241209,131800,6050496600,21600,21600,21600,21550,107
20241209,131700,6048186050,21550,21600,21600,21550,320
20241209,131600,6041279450,21600,21650,21650,21600,738
20241209,131500,6025338100,21600,21600,21600,21600,486
20241209,131400,6014840500,21600,21600,21600,21600,51
20241209,131300,6013738900,21600,21550,21600,21550,274
20241209,131200,6007833700,21550,21550,21600,21550,2475
20241209,131100,5954443100,21550,21550,21550,21550,62
20241209,131000,5953107000,21550,21500,21550,21500,36
20241209,130900,5952331900,21500,21500,21550,21500,417
20241209,130800,5943365850,21550,21550,21550,21550,11
20241209,130700,5943128800,21500,21500,21550,21500,724
20241209,130600,5927562300,21500,21500,21550,21450,652
20241209,130500,5913542550,21500,21500,21500,21450,715
20241209,130400,5898192350,21500,21500,21550,21500,130
20241209,130300,5895396850,21450,21500,21500,21450,438
20241209,130200,5885991150,21450,21450,21550,21450,858
20241209,130100,5867566400,21500,21450,21500,21450,515
20241209,130000,5856508500,21450,21450,21500,21450,217
20241209,125900,5851850700,21450,21500,21500,21450,176
20241209,125800,5848067150,21400,21500,21500,21400,1152
20241209,125700,5823371600,21500,21500,21500,21450,335
20241209,125600,5816173500,21450,21450,21500,21450,736
20241209,125500,5800363050,21450,21500,21500,21400,1337
20241209,125400,5771722350,21450,21400,21450,21400,1559
20241209,125300,5738334750,21400,21400,21450,21400,178
20241209,125200,5734525000,21400,21400,21450,21400,637
20241209,125100,5720884250,21400,21400,21450,21400,303
20241209,125000,5714397500,21400,21400,21450,21350,3023
20241209,124900,5649717100,21400,21450,21500,21400,2539
20241209,124800,5595343200,21450,21500,21500,21450,7520
20241209,124700,5434022450,21500,21550,21550,21500,104
20241209,124600,5431785900,21500,21500,21550,21500,33
20241209,124500,5431075850,21500,21500,21550,21500,489
20241209,124400,5420561800,21500,21550,21550,21500,539
20241209,124300,5408972650,21550,21550,21600,21550,37
20241209,124200,5408174750,21550,21550,21600,21550,39
20241209,124100,5407333800,21550,21600,21600,21550,395
20241209,124000,5398812150,21550,21600,21600,21550,107
20241209,123900,5396505700,21550,21550,21600,21500,569
20241209,123800,5384236750,21500,21600,21600,21500,205
20241209,123700,5379823450,21600,21550,21600,21550,241
20241209,123600,5374625300,21500,21550,21600,21500,728
20241209,123500,5358933100,21500,21550,21550,21500,26
20241209,123400,5358372900,21500,21500,21500,21500,547
20241209,123300,5346612400,21550,21550,21550,21500,84
20241209,123200,5344803700,21550,21550,21550,21500,94
20241209,123100,5342782050,21550,21550,21550,21500,98
20241209,123000,5340670200,21550,21550,21600,21500,191
20241209,122900,5336554750,21550,21550,21550,21500,146
20241209,122800,5333410400,21550,21500,21550,21500,403
20241209,122700,5324737250,21550,21550,21550,21500,544
20241209,122600,5313030950,21550,21550,21600,21500,603
20241209,122500,5300062900,21550,21550,21550,21550,102
20241209,122400,5297864800,21550,21550,21550,21500,66
20241209,122300,5296443250,21550,21600,21650,21500,1125
20241209,122200,5272243750,21550,21600,21600,21500,3597
20241209,122100,5194556750,21550,21550,21550,21500,21
20241209,122000,5194104700,21500,21550,21550,21500,1490
20241209,121900,5162028200,21600,21600,21600,21600,17
20241209,121800,5161661000,21550,21600,21600,21550,377
20241209,121700,5153533850,21600,21600,21600,21600,12
20241209,121600,5153274650,21600,21600,21600,21600,12
20241209,121500,5153015450,21550,21600,21600,21550,21
20241209,121400,5152562400,21600,21650,21650,21600,671
20241209,121300,5138068250,21600,21600,21650,21600,40
20241209,121200,5137203300,21600,21650,21650,21550,484
20241209,121100,5126741050,21600,21600,21600,21600,376
20241209,121000,5118619450,21600,21550,21600,21550,26
20241209,120900,5118058600,21550,21600,21600,21550,345
20241209,120800,5110607150,21600,21600,21650,21550,7251
20241209,120700,4954321300,21550,21550,21650,21500,2784
20241209,120600,4894359800,21550,21550,21550,21500,178
20241209,120500,4890528650,21550,21550,21550,21500,1163
20241209,120400,4865476000,21550,21550,21550,21550,984
20241209,120300,4844270800,21550,21550,21550,21500,411
20241209,120200,4835415700,21550,21550,21600,21550,32
20241209,120100,4834725600,21600,21600,21600,21600,11
20241209,120000,4834488000,21600,21550,21600,21500,698
20241209,115900,4819476050,21550,21550,21600,21550,52
20241209,115800,4818354900,21550,21600,21600,21550,264
20241209,115700,4812665150,21600,21550,21600,21500,56
20241209,115600,4811457000,21650,21650,21650,21600,184
20241209,115500,4807473450,21600,21600,21650,21500,358
20241209,115400,4799743000,21500,21650,21650,21500,4099
20241209,115300,4711507150,21650,21550,21650,21550,999
20241209,115200,4689879550,21600,21600,21600,21550,65
20241209,115100,4688476500,21600,21600,21600,21600,185
20241209,115000,4684480500,21600,21550,21600,21550,113
20241209,114900,4682043750,21600,21550,21650,21550,99
20241209,114800,4679907600,21550,21600,21700,21500,7456
20241209,114700,4519516500,21650,21600,21650,21600,13
20241209,114600,4519235150,21600,21650,21650,21550,1633
20241209,114500,4484016950,21650,21700,21700,21650,274
20241209,114400,4478080300,21700,21550,21700,21550,911
20241209,114300,4458396050,21600,21650,21700,21550,2705
20241209,114200,4399959300,21600,21650,21650,21600,698
20241209,114100,4384873750,21650,21600,21650,21600,87
20241209,114000,4382990700,21650,21650,21650,21600,44
20241209,113900,4382039600,21600,21650,21650,21550,2865
20241209,113800,4320264400,21650,21650,21700,21600,3422
20241209,113700,4246319550,21700,21650,21700,21650,88
20241209,113600,4244410950,21650,21650,21700,21650,62
20241209,113500,4243068150,21650,21650,21700,21550,2386
20241209,113400,4191517300,21650,21650,21650,21650,12
20241209,113300,4191257500,21600,21700,21700,21600,93
20241209,113200,4189243050,21700,21700,21700,21700,956
20241209,113100,4168497850,21700,21650,21700,21650,1131
20241209,113000,4143998700,21700,21700,21700,21650,253
20241209,112900,4138509450,21650,21600,21650,21600,101
20241209,112800,4136326550,21700,21600,21700,21550,2643
20241209,112700,4079126350,21600,21600,21650,21600,819
20241209,112600,4061434900,21650,21650,21650,21650,16
20241209,112500,4061088500,21600,21600,21650,21600,30
20241209,112400,4060439950,21600,21700,21700,21600,6805
20241209,112300,3913349850,21650,21700,21700,21650,110
20241209,112200,3910967850,21650,21650,21700,21650,322
20241209,112100,3903996000,21650,21700,21700,21650,93
20241209,112000,3901982000,21700,21700,21700,21700,11
20241209,111900,3901743300,21700,21700,21750,21700,89
20241209,111800,3899811350,21600,21650,21700,21600,570
20241209,111700,3887456850,21650,21700,21700,21650,464
20241209,111600,3877410250,21650,21700,21700,21650,484
20241209,111500,3866931100,21700,21700,21700,21650,1274
20241209,111400,3839285600,21700,21700,21700,21700,92
20241209,111300,3837289200,21650,21700,21700,21650,158
20241209,111200,3833860900,21700,21700,21700,21650,92
20241209,111100,3831868450,21700,21650,21700,21650,639
20241209,111000,3818033550,21700,21650,21700,21650,590
20241209,110900,3805251400,21650,21650,21650,21600,250
20241209,110800,3799839500,21650,21650,21650,21650,433
20241209,110700,3790465050,21650,21700,21700,21650,547
20241209,110600,3778622000,21600,21650,21650,21600,176
20241209,110500,3774819750,21650,21700,21700,21600,159
20241209,110400,3771374950,21600,21700,21700,21600,1501
20241209,110300,3738852700,21700,21650,21700,21600,1491
20241209,110200,3706543400,21700,21650,21750,21650,741
20241209,110100,3690438400,21650,21700,21700,21650,771
20241209,110000,3673708750,21700,21600,21700,21550,585
20241209,105900,3661065350,21600,21600,21600,21600,170
20241209,105800,3657393350,21600,21550,21600,21550,1136
20241209,105700,3632900750,21550,21550,21600,21550,3835
20241209,105600,3550255900,21600,21600,21600,21600,300
20241209,105500,3543775900,21600,21550,21600,21550,362
20241209,105400,3535957600,21600,21600,21600,21550,350
20241209,105300,3528401700,21600,21600,21650,21550,8608
20241209,105200,3342477600,21600,21650,21650,21600,849
20241209,105100,3324121500,21650,21600,21650,21600,617
20241209,105000,3310767200,21650,21650,21700,21600,407
20241209,104900,3301956500,21650,21650,21650,21650,1165
20241209,104800,3276734250,21600,21650,21700,21600,3217
20241209,104700,3207086300,21700,21700,21700,21700,52
20241209,104600,3205957900,21700,21700,21700,21650,1058
20241209,104500,3183041350,21700,21700,21700,21650,308
20241209,104400,3176358450,21700,21700,21700,21700,1573
20241209,104300,3142224350,21700,21650,21700,21650,239
20241209,104200,3137040700,21650,21700,21700,21650,137
20241209,104100,3134068800,21700,21800,21800,21650,8831
20241209,104000,2942245700,21800,21800,21800,21750,6227
20241209,103900,2806503350,21850,21850,21850,21800,306
20241209,103800,2799819150,21850,21850,21850,21850,358
20241209,103700,2791996850,21850,21850,21850,21850,298
20241209,103600,2785485550,21850,21850,21850,21800,371
20241209,103500,2777380200,21850,21850,21850,21800,88
20241209,103400,2775458950,21850,21800,21850,21800,161
20241209,103300,2771941150,21800,21850,21850,21800,2393
20241209,103200,2719657300,21850,21850,21850,21850,0
20241209,103100,2719657300,21850,21900,21900,21850,532
20241209,103000,2708027350,21850,21850,21900,21850,287
20241209,102900,2701755800,21900,21900,21900,21900,511
20241209,102800,2690564900,21950,21900,21950,21900,210
20241209,102700,2685965400,21950,21950,21950,21850,37
20241209,102600,2685156050,21950,21950,21950,21950,298
20241209,102500,2678614950,21950,21900,21950,21900,171
20241209,102400,2674869200,21900,21900,21900,21850,505
20241209,102300,2663810950,21900,21850,21900,21850,836
20241209,102200,2645529650,21850,21850,21950,21850,423
20241209,102100,2636265050,21900,21900,21900,21850,2655
20241209,102000,2578137200,21900,21950,21950,21900,43
20241209,101900,2577193900,21950,21950,21950,21900,192
20241209,101800,2572988500,21950,21950,21950,21900,64
20241209,101700,2571584700,21950,21950,21950,21950,64
20241209,101600,2570179900,21950,21950,21950,21950,168
20241209,101500,2566492300,21950,21950,21950,21900,414
20241209,101400,2557405800,21950,21950,22000,21950,121
20241209,101300,2554749650,21950,21950,21950,21950,10
20241209,101200,2554530150,21950,21900,21950,21900,291
20241209,101100,2548143900,21950,21950,21950,21900,11
20241209,101000,2547902850,21900,21900,21900,21900,20
20241209,100900,2547464850,21950,21950,21950,21900,497
20241209,100800,2536556500,21950,21950,21950,21950,467
20241209,100700,2526305850,21950,21900,21950,21900,157
20241209,100600,2522862550,21950,21950,21950,21900,65
20241209,100500,2521436800,21950,21950,21950,21950,394
20241209,100400,2512788500,22000,21950,22000,21950,739
20241209,100300,2496560450,21950,22000,22000,21950,30
20241209,100200,2495901250,22000,21950,22000,21950,6
20241209,100100,2495769500,21950,21950,21950,21950,403
20241209,100000,2486923650,21900,21950,21950,21900,575
20241209,095900,2474328350,21950,21950,21950,21900,584
20241209,095800,2461527050,21950,21950,21950,21900,418
20241209,095700,2452352000,21900,21950,21950,21900,21
20241209,095600,2451891850,21900,21950,21950,21900,607
20241209,095500,2438593200,21950,21900,21950,21900,32
20241209,095400,2437891900,21900,21900,21950,21850,496
20241209,095300,2427029250,21900,21950,21950,21900,1387
20241209,095200,2396649900,21950,21900,21950,21900,345
20241209,095100,2389084650,21950,21950,21950,21900,70
20241209,095000,2387548950,21900,21950,21950,21850,452
20241209,094900,2377653700,21950,21850,21950,21850,629
20241209,094800,2363908500,21950,21950,21950,21850,872
20241209,094700,2344811850,21950,21950,21950,21950,563
20241209,094600,2332454000,21950,21850,21950,21850,976
20241209,094500,2311086450,21900,21900,21900,21850,538
20241209,094400,2299321900,21900,21850,21900,21850,718
20241209,094300,2283597900,21900,21900,21900,21850,162
20241209,094200,2280057150,21900,21950,21950,21850,120
20241209,094100,2277429900,21950,21950,21950,21950,108
20241209,094000,2275059300,21950,21800,21950,21800,1313
20241209,093900,2246373600,21850,21800,21850,21750,143
20241209,093800,2243256700,21850,21800,21850,21800,1071
20241209,093700,2219907300,21800,21800,21850,21800,331
20241209,093600,2212691250,21800,21800,21850,21750,1672
20241209,093500,2176241850,21800,21850,21850,21750,274
20241209,093400,2170266600,21750,21800,21800,21750,695
20241209,093300,2155118900,21850,21800,21850,21750,968
20241209,093200,2134012650,21800,21800,21850,21800,1345
20241209,093100,2104670100,21750,21700,21800,21700,1750
20241209,093000,2066607500,21700,21750,21800,21700,641
20241209,092900,2052681750,21750,21750,21800,21700,1324
20241209,092800,2023877700,21750,21750,21800,21700,2111
20241209,092700,1977968900,21750,21800,21800,21750,567
20241209,092600,1965613650,21750,21800,21850,21750,1881
20241209,092500,1924664900,21800,21850,21850,21750,521
20241209,092400,1913327650,21800,21850,21850,21800,736
20241209,092300,1897279550,21850,21800,21850,21750,1337
20241209,092200,1868122800,21800,21800,21850,21750,4016
20241209,092100,1780682300,21800,21900,21900,21750,1948
20241209,092000,1738210700,21800,21850,21900,21800,507
20241209,091900,1727136150,21900,21800,21900,21800,140
20241209,091800,1724080550,21800,21900,21900,21800,977
20241209,091700,1702741700,21850,21850,22050,21800,2160
20241209,091600,1655511500,21850,21850,21850,21750,3172
20241209,091500,1586427300,21800,21900,21900,21700,5776
20241209,091400,1460562200,21800,21900,21900,21800,829
20241209,091300,1442441750,21850,21950,22000,21800,5360
20241209,091200,1325154450,22000,21950,22050,21900,3173
20241209,091100,1255495400,21950,21950,22000,21900,897
20241209,091000,1235794050,22000,22050,22050,21900,2334
20241209,090900,1184513800,22100,22000,22100,21900,1705
20241209,090800,1147065350,22050,22050,22100,21950,3918
20241209,090700,1060818500,22050,22000,22100,21950,14300
20241209,090600,745771000,22000,22050,22050,21950,2657
20241209,090500,687316200,22050,22050,22100,21950,970
20241209,090400,665946850,22000,22050,22100,21900,5172
20241209,090300,552303050,22100,22100,22200,21900,5826
20241209,090200,423832050,22250,22200,22250,22100,3067
20241209,090100,355936650,22250,22450,22450,22100,6261
20241209,090000,216267900,22450,22550,22700,22450,9589
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200900 8360259250 21300 21300 21300 21300 13279
3 20241209 200800 8360259250 21300 21300 21300 21300 0
4 20241209 200700 8360259250 21300 21300 21300 21300 0
5 20241209 200600 8360259250 21300 21300 21300 21300 0
6 20241209 200500 8360259250 21300 21300 21300 21300 0
7 20241209 200400 8360259250 21300 21300 21300 21300 0
8 20241209 200300 8360259250 21300 21300 21300 21300 0
9 20241209 200200 8360259250 21300 21300 21300 21300 0
10 20241209 200100 8360259250 21300 21300 21300 21300 0
11 20241209 200000 8360259250 21300 21300 21300 21300 0
12 20241209 195900 8360259250 21300 21300 21300 21300 0
13 20241209 195800 8360259250 21300 21300 21300 21300 0
14 20241209 195700 8360259250 21300 21300 21300 21300 0
15 20241209 195600 8360259250 21300 21300 21300 21300 0
16 20241209 195500 8360259250 21300 21300 21300 21300 0
17 20241209 195400 8360259250 21300 21300 21300 21300 0
18 20241209 195300 8360259250 21300 21300 21300 21300 0
19 20241209 195200 8360259250 21300 21300 21300 21300 0
20 20241209 195100 8360259250 21300 21300 21300 21300 0
21 20241209 195000 8360259250 21300 21300 21300 21300 0
22 20241209 194900 8360259250 21300 21300 21300 21300 0
23 20241209 194800 8360259250 21300 21300 21300 21300 0
24 20241209 194700 8360259250 21300 21300 21300 21300 0
25 20241209 194600 8360259250 21300 21300 21300 21300 0
26 20241209 194500 8360259250 21300 21300 21300 21300 0
27 20241209 194400 8360259250 21300 21300 21300 21300 0
28 20241209 194300 8360259250 21300 21300 21300 21300 0
29 20241209 194200 8360259250 21300 21300 21300 21300 0
30 20241209 194100 8360259250 21300 21300 21300 21300 0
31 20241209 194000 8360259250 21300 21300 21300 21300 0
32 20241209 193900 8360259250 21300 21300 21300 21300 13279
33 20241209 193800 8360259250 21300 21300 21300 21300 0
34 20241209 193700 8360259250 21300 21300 21300 21300 0
35 20241209 193600 8360259250 21300 21300 21300 21300 0
36 20241209 193500 8360259250 21300 21300 21300 21300 0
37 20241209 193400 8360259250 21300 21300 21300 21300 0
38 20241209 193300 8360259250 21300 21300 21300 21300 0
39 20241209 193200 8360259250 21300 21300 21300 21300 0
40 20241209 193100 8360259250 21300 21300 21300 21300 0
41 20241209 193000 8360259250 21300 21300 21300 21300 0
42 20241209 192900 8360259250 21300 21300 21300 21300 0
43 20241209 192800 8360259250 21300 21300 21300 21300 0
44 20241209 192700 8360259250 21300 21300 21300 21300 0
45 20241209 192600 8360259250 21300 21300 21300 21300 0
46 20241209 192500 8360259250 21300 21300 21300 21300 0
47 20241209 192400 8360259250 21300 21300 21300 21300 0
48 20241209 192300 8360259250 21300 21300 21300 21300 0
49 20241209 192200 8360259250 21300 21300 21300 21300 0
50 20241209 192100 8360259250 21300 21300 21300 21300 0
51 20241209 192000 8360259250 21300 21300 21300 21300 0
52 20241209 191900 8360259250 21300 21300 21300 21300 0
53 20241209 191800 8360259250 21300 21300 21300 21300 0
54 20241209 191700 8360259250 21300 21300 21300 21300 0
55 20241209 191600 8360259250 21300 21300 21300 21300 0
56 20241209 191500 8360259250 21300 21300 21300 21300 0
57 20241209 191400 8360259250 21300 21300 21300 21300 0
58 20241209 191300 8360259250 21300 21300 21300 21300 0
59 20241209 191200 8360259250 21300 21300 21300 21300 0
60 20241209 191100 8360259250 21300 21300 21300 21300 0
61 20241209 191000 8360259250 21300 21300 21300 21300 0
62 20241209 190900 8360259250 21300 21300 21300 21300 13279
63 20241209 190800 8360259250 21300 21300 21300 21300 0
64 20241209 190700 8360259250 21300 21300 21300 21300 0
65 20241209 190600 8360259250 21300 21300 21300 21300 0
66 20241209 190500 8360259250 21300 21300 21300 21300 0
67 20241209 190400 8360259250 21300 21300 21300 21300 0
68 20241209 190300 8360259250 21300 21300 21300 21300 0
69 20241209 190200 8360259250 21300 21300 21300 21300 0
70 20241209 190100 8360259250 21300 21300 21300 21300 0
71 20241209 190000 8360259250 21300 21300 21300 21300 0
72 20241209 185900 8360259250 21300 21300 21300 21300 0
73 20241209 185800 8360259250 21300 21300 21300 21300 0
74 20241209 185700 8360259250 21300 21300 21300 21300 0
75 20241209 185600 8360259250 21300 21300 21300 21300 0
76 20241209 185500 8360259250 21300 21300 21300 21300 0
77 20241209 185400 8360259250 21300 21300 21300 21300 0
78 20241209 185300 8360259250 21300 21300 21300 21300 0
79 20241209 185200 8360259250 21300 21300 21300 21300 0
80 20241209 185100 8360259250 21300 21300 21300 21300 0
81 20241209 185000 8360259250 21300 21300 21300 21300 0
82 20241209 184900 8360259250 21300 21300 21300 21300 0
83 20241209 184800 8360259250 21300 21300 21300 21300 0
84 20241209 184700 8360259250 21300 21300 21300 21300 0
85 20241209 184600 8360259250 21300 21300 21300 21300 0
86 20241209 184500 8360259250 21300 21300 21300 21300 0
87 20241209 184400 8360259250 21300 21300 21300 21300 0
88 20241209 184300 8360259250 21300 21300 21300 21300 0
89 20241209 184200 8360259250 21300 21300 21300 21300 0
90 20241209 184100 8360259250 21300 21300 21300 21300 0
91 20241209 184000 8360259250 21300 21300 21300 21300 0
92 20241209 183900 8360259250 21300 21300 21300 21300 13279
93 20241209 183800 8360259250 21300 21300 21300 21300 0
94 20241209 183700 8360259250 21300 21300 21300 21300 0
95 20241209 183600 8360259250 21300 21300 21300 21300 0
96 20241209 183500 8360259250 21300 21300 21300 21300 0
97 20241209 183400 8360259250 21300 21300 21300 21300 0
98 20241209 183300 8360259250 21300 21300 21300 21300 0
99 20241209 183200 8360259250 21300 21300 21300 21300 0
100 20241209 183100 8360259250 21300 21300 21300 21300 0
101 20241209 183000 8360259250 21300 21300 21300 21300 0
102 20241209 182900 8360259250 21300 21300 21300 21300 0
103 20241209 182800 8360259250 21300 21300 21300 21300 0
104 20241209 182700 8360259250 21300 21300 21300 21300 0
105 20241209 182600 8360259250 21300 21300 21300 21300 0
106 20241209 182500 8360259250 21300 21300 21300 21300 0
107 20241209 182400 8360259250 21300 21300 21300 21300 0
108 20241209 182300 8360259250 21300 21300 21300 21300 0
109 20241209 182200 8360259250 21300 21300 21300 21300 0
110 20241209 182100 8360259250 21300 21300 21300 21300 0
111 20241209 182000 8360259250 21300 21300 21300 21300 0
112 20241209 181900 8360259250 21300 21300 21300 21300 0
113 20241209 181800 8360259250 21300 21300 21300 21300 0
114 20241209 181700 8360259250 21300 21300 21300 21300 0
115 20241209 181600 8360259250 21300 21300 21300 21300 0
116 20241209 181500 8360259250 21300 21300 21300 21300 0
117 20241209 181400 8360259250 21300 21300 21300 21300 0
118 20241209 181300 8360259250 21300 21300 21300 21300 0
119 20241209 181200 8360259250 21300 21300 21300 21300 0
120 20241209 181100 8360259250 21300 21300 21300 21300 0
121 20241209 181000 8360259250 21300 21300 21300 21300 0
122 20241209 180900 8360259250 21300 21300 21300 21300 13279
123 20241209 180800 8360259250 21300 21300 21300 21300 0
124 20241209 180700 8360259250 21300 21300 21300 21300 0
125 20241209 180600 8360259250 21300 21300 21300 21300 0
126 20241209 180500 8360259250 21300 21300 21300 21300 0
127 20241209 180400 8360259250 21300 21300 21300 21300 0
128 20241209 180300 8360259250 21300 21300 21300 21300 0
129 20241209 180200 8360259250 21300 21300 21300 21300 0
130 20241209 180100 8360259250 21300 21300 21300 21300 0
131 20241209 180000 8360259250 21300 21300 21300 21300 0
132 20241209 175900 8360259250 21300 21300 21300 21300 0
133 20241209 175800 8360259250 21300 21300 21300 21300 0
134 20241209 175700 8360259250 21300 21300 21300 21300 0
135 20241209 175600 8360259250 21300 21300 21300 21300 0
136 20241209 175500 8360259250 21300 21300 21300 21300 0
137 20241209 175400 8360259250 21300 21300 21300 21300 0
138 20241209 175300 8360259250 21300 21300 21300 21300 0
139 20241209 175200 8360259250 21300 21300 21300 21300 0
140 20241209 175100 8360259250 21300 21300 21300 21300 0
141 20241209 175000 8360259250 21300 21300 21300 21300 0
142 20241209 174900 8360259250 21300 21300 21300 21300 0
143 20241209 174800 8360259250 21300 21300 21300 21300 0
144 20241209 174700 8360259250 21300 21300 21300 21300 0
145 20241209 174600 8360259250 21300 21300 21300 21300 0
146 20241209 174500 8360259250 21300 21300 21300 21300 0
147 20241209 174400 8360259250 21300 21300 21300 21300 0
148 20241209 174300 8360259250 21300 21300 21300 21300 0
149 20241209 174200 8360259250 21300 21300 21300 21300 0
150 20241209 174100 8360259250 21300 21300 21300 21300 0
151 20241209 174000 8360259250 21300 21300 21300 21300 0
152 20241209 173900 8360259250 21300 21300 21300 21300 13279
153 20241209 173800 8360259250 21300 21300 21300 21300 0
154 20241209 173700 8360259250 21300 21300 21300 21300 0
155 20241209 173600 8360259250 21300 21300 21300 21300 0
156 20241209 173500 8360259250 21300 21300 21300 21300 0
157 20241209 173400 8360259250 21300 21300 21300 21300 0
158 20241209 173300 8360259250 21300 21300 21300 21300 0
159 20241209 173200 8360259250 21300 21300 21300 21300 0
160 20241209 173100 8360259250 21300 21300 21300 21300 0
161 20241209 173000 8360259250 21300 21300 21300 21300 0
162 20241209 172900 8360259250 21300 21300 21300 21300 0
163 20241209 172800 8360259250 21300 21300 21300 21300 0
164 20241209 172700 8360259250 21300 21300 21300 21300 0
165 20241209 172600 8360259250 21300 21300 21300 21300 0
166 20241209 172500 8360259250 21300 21300 21300 21300 0
167 20241209 172400 8360259250 21300 21300 21300 21300 0
168 20241209 172300 8360259250 21300 21300 21300 21300 0
169 20241209 172200 8360259250 21300 21300 21300 21300 0
170 20241209 172100 8360259250 21300 21300 21300 21300 0
171 20241209 172000 8360259250 21300 21300 21300 21300 0
172 20241209 171900 8360259250 21300 21300 21300 21300 0
173 20241209 171800 8360259250 21300 21300 21300 21300 0
174 20241209 171700 8360259250 21300 21300 21300 21300 0
175 20241209 171600 8360259250 21300 21300 21300 21300 0
176 20241209 171500 8360259250 21300 21300 21300 21300 0
177 20241209 171400 8360259250 21300 21300 21300 21300 0
178 20241209 171300 8360259250 21300 21300 21300 21300 0
179 20241209 171200 8360259250 21300 21300 21300 21300 0
180 20241209 171100 8360259250 21300 21300 21300 21300 0
181 20241209 171000 8360259250 21300 21300 21300 21300 0
182 20241209 170900 8360259250 21300 21300 21300 21300 13279
183 20241209 170800 8360259250 21300 21300 21300 21300 0
184 20241209 170700 8360259250 21300 21300 21300 21300 0
185 20241209 170600 8360259250 21300 21300 21300 21300 0
186 20241209 170500 8360259250 21300 21300 21300 21300 0
187 20241209 170400 8360259250 21300 21300 21300 21300 0
188 20241209 170300 8360259250 21300 21300 21300 21300 0
189 20241209 170200 8360259250 21300 21300 21300 21300 0
190 20241209 170100 8360259250 21300 21300 21300 21300 0
191 20241209 170000 8360259250 21300 21300 21300 21300 0
192 20241209 165900 8360259250 21300 21300 21300 21300 0
193 20241209 165800 8360259250 21300 21300 21300 21300 0
194 20241209 165700 8360259250 21300 21300 21300 21300 0
195 20241209 165600 8360259250 21300 21300 21300 21300 0
196 20241209 165500 8360259250 21300 21300 21300 21300 0
197 20241209 165400 8360259250 21300 21300 21300 21300 0
198 20241209 165300 8360259250 21300 21300 21300 21300 0
199 20241209 165200 8360259250 21300 21300 21300 21300 0
200 20241209 165100 8360259250 21300 21300 21300 21300 0
201 20241209 165000 8360259250 21300 21300 21300 21300 0
202 20241209 164900 8360259250 21300 21300 21300 21300 0
203 20241209 164800 8360259250 21300 21300 21300 21300 0
204 20241209 164700 8360259250 21300 21300 21300 21300 0
205 20241209 164600 8360259250 21300 21300 21300 21300 0
206 20241209 164500 8360259250 21300 21300 21300 21300 0
207 20241209 164400 8360259250 21300 21300 21300 21300 0
208 20241209 164300 8360259250 21300 21300 21300 21300 0
209 20241209 164200 8360259250 21300 21300 21300 21300 0
210 20241209 164100 8360259250 21300 21300 21300 21300 0
211 20241209 164000 8360259250 21300 21300 21300 21300 0
212 20241209 163900 8360259250 21300 21300 21300 21300 13279
213 20241209 163800 8360259250 21300 21300 21300 21300 0
214 20241209 163700 8360259250 21300 21300 21300 21300 0
215 20241209 163600 8360259250 21300 21300 21300 21300 0
216 20241209 163500 8360259250 21300 21300 21300 21300 0
217 20241209 163400 8360259250 21300 21300 21300 21300 0
218 20241209 163300 8360259250 21300 21300 21300 21300 0
219 20241209 163200 8360259250 21300 21300 21300 21300 0
220 20241209 163100 8360259250 21300 21300 21300 21300 0
221 20241209 163000 8360259250 21300 21300 21300 21300 0
222 20241209 162900 8360259250 21300 21300 21300 21300 0
223 20241209 162800 8360259250 21300 21300 21300 21300 0
224 20241209 162700 8360259250 21300 21300 21300 21300 0
225 20241209 162600 8360259250 21300 21300 21300 21300 0
226 20241209 162500 8360259250 21300 21300 21300 21300 0
227 20241209 162400 8360259250 21300 21300 21300 21300 0
228 20241209 162300 8360259250 21300 21300 21300 21300 0
229 20241209 162200 8360259250 21300 21300 21300 21300 0
230 20241209 162100 8360259250 21300 21300 21300 21300 0
231 20241209 162000 8360259250 21300 21300 21300 21300 0
232 20241209 161900 8360259250 21300 21300 21300 21300 0
233 20241209 161800 8360259250 21300 21300 21300 21300 0
234 20241209 161700 8360259250 21300 21300 21300 21300 0
235 20241209 161600 8360259250 21300 21300 21300 21300 0
236 20241209 161500 8360259250 21300 21300 21300 21300 0
237 20241209 161400 8360259250 21300 21300 21300 21300 0
238 20241209 161300 8360259250 21300 21300 21300 21300 0
239 20241209 161200 8360259250 21300 21300 21300 21300 0
240 20241209 161100 8360259250 21300 21300 21300 21300 0
241 20241209 161000 8360259250 21300 21300 21300 21300 0
242 20241209 160900 8360259250 21300 21300 21300 21300 13279
243 20241209 160800 8360259250 21300 21300 21300 21300 0
244 20241209 160700 8360259250 21300 21300 21300 21300 0
245 20241209 160600 8360259250 21300 21300 21300 21300 0
246 20241209 160500 8360259250 21300 21300 21300 21300 0
247 20241209 160400 8360259250 21300 21300 21300 21300 0
248 20241209 160300 8360259250 21300 21300 21300 21300 0
249 20241209 160200 8360259250 21300 21300 21300 21300 0
250 20241209 160100 8360259250 21300 21300 21300 21300 0
251 20241209 160000 8360259250 21300 21300 21300 21300 0
252 20241209 155900 8360259250 21300 21300 21300 21300 0
253 20241209 155800 8360259250 21300 21300 21300 21300 0
254 20241209 155700 8360259250 21300 21300 21300 21300 0
255 20241209 155600 8360259250 21300 21300 21300 21300 0
256 20241209 155500 8360259250 21300 21300 21300 21300 0
257 20241209 155400 8360259250 21300 21300 21300 21300 0
258 20241209 155300 8360259250 21300 21300 21300 21300 0
259 20241209 155200 8360259250 21300 21300 21300 21300 0
260 20241209 155100 8360259250 21300 21300 21300 21300 0
261 20241209 155000 8360259250 21300 21300 21300 21300 0
262 20241209 154900 8360259250 21300 21300 21300 21300 0
263 20241209 154800 8360259250 21300 21300 21300 21300 0
264 20241209 154700 8360259250 21300 21300 21300 21300 0
265 20241209 154600 8360259250 21300 21300 21300 21300 0
266 20241209 154500 8360259250 21300 21300 21300 21300 0
267 20241209 154400 8360259250 21300 21300 21300 21300 0
268 20241209 154300 8360259250 21300 21300 21300 21300 0
269 20241209 154200 8360259250 21300 21300 21300 21300 0
270 20241209 154100 8360259250 21300 21300 21300 21300 0
271 20241209 154000 8360259250 21300 21300 21300 21300 0
272 20241209 153900 8360259250 21300 21300 21300 21300 13279
273 20241209 153800 8360259250 21300 21300 21300 21300 0
274 20241209 153700 8360259250 21300 21300 21300 21300 0
275 20241209 153600 8360259250 21300 21300 21300 21300 0
276 20241209 153500 8360259250 21300 21300 21300 21300 0
277 20241209 153400 8360259250 21300 21300 21300 21300 0
278 20241209 153300 8360259250 21300 21300 21300 21300 0
279 20241209 153200 8360259250 21300 21300 21300 21300 0
280 20241209 153100 8360259250 21300 21300 21300 21300 0
281 20241209 153000 8360259250 21300 21300 21300 21300 13279
282 20241209 152900 8077416550 21300 21300 21300 21300 0
283 20241209 152800 8077416550 21300 21300 21300 21300 0
284 20241209 152700 8077416550 21300 21300 21300 21300 0
285 20241209 152600 8077416550 21300 21300 21300 21300 0
286 20241209 152500 8077416550 21300 21300 21300 21300 0
287 20241209 152400 8077416550 21300 21300 21300 21300 0
288 20241209 152300 8077416550 21300 21300 21300 21300 0
289 20241209 152200 8077416550 21300 21300 21300 21300 0
290 20241209 152100 8077416550 21300 21300 21300 21300 0
291 20241209 152000 8077416550 21300 21300 21300 21300 0
292 20241209 151900 8077416550 21300 21250 21300 21250 1045
293 20241209 151800 8055208800 21300 21300 21350 21250 9537
294 20241209 151700 7852062050 21350 21300 21350 21300 1943
295 20241209 151600 7810661850 21300 21400 21400 21300 455
296 20241209 151500 7800965400 21400 21300 21400 21300 174
297 20241209 151400 7797249600 21350 21350 21400 21300 1457
298 20241209 151300 7766139700 21400 21400 21400 21350 1034
299 20241209 151200 7744054150 21350 21400 21400 21350 521
300 20241209 151100 7732911200 21400 21400 21400 21350 3582
301 20241209 151000 7656409450 21350 21400 21400 21350 1724
302 20241209 150900 7619525000 21400 21400 21400 21350 1260
303 20241209 150800 7592621650 21400 21400 21400 21400 302
304 20241209 150700 7586158850 21450 21400 21450 21350 1043
305 20241209 150600 7563836000 21350 21350 21400 21350 1689
306 20241209 150500 7527762850 21350 21400 21400 21350 1218
307 20241209 150400 7501754750 21400 21400 21450 21350 1185
308 20241209 150300 7476394400 21400 21400 21400 21350 341
309 20241209 150200 7469097450 21400 21450 21450 21350 2078
310 20241209 150100 7424604150 21450 21450 21500 21400 925
311 20241209 150000 7404778050 21450 21400 21500 21400 520
312 20241209 145900 7393622400 21400 21450 21450 21400 166
313 20241209 145800 7390068700 21450 21450 21500 21400 709
314 20241209 145700 7374861350 21450 21400 21450 21400 628
315 20241209 145600 7361391200 21450 21450 21450 21400 413
316 20241209 145500 7352535400 21400 21450 21450 21400 772
317 20241209 145400 7335988250 21400 21450 21450 21400 325
318 20241209 145300 7329027850 21450 21450 21450 21450 92
319 20241209 145200 7327054450 21400 21400 21450 21400 819
320 20241209 145100 7309491200 21400 21400 21450 21350 3199
321 20241209 145000 7241041650 21350 21400 21450 21350 1321
322 20241209 144900 7212792700 21350 21400 21450 21350 7575
323 20241209 144800 7050683150 21450 21450 21450 21400 482
324 20241209 144700 7040365000 21450 21450 21450 21400 409
325 20241209 144600 7031594750 21400 21450 21450 21400 2297
326 20241209 144500 6982339150 21450 21450 21500 21450 381
327 20241209 144400 6974166200 21450 21500 21500 21450 166
328 20241209 144300 6970603200 21500 21450 21500 21450 44
329 20241209 144200 6969658300 21500 21500 21550 21450 160
330 20241209 144100 6966217900 21500 21500 21550 21500 694
331 20241209 144000 6951296350 21500 21500 21500 21500 892
332 20241209 143900 6932118350 21450 21500 21500 21450 521
333 20241209 143800 6920939550 21450 21500 21500 21450 303
334 20241209 143700 6914436150 21500 21500 21500 21500 18
335 20241209 143600 6914049150 21450 21500 21500 21450 165
336 20241209 143500 6910502400 21500 21500 21500 21500 1472
337 20241209 143400 6878854400 21550 21500 21550 21500 451
338 20241209 143300 6869157350 21550 21500 21550 21500 96
339 20241209 143200 6867092800 21500 21500 21500 21500 200
340 20241209 143100 6862792800 21500 21500 21550 21500 183
341 20241209 143000 6858857700 21550 21500 21550 21500 131
342 20241209 142900 6856040650 21500 21500 21500 21500 204
343 20241209 142800 6851654650 21500 21500 21500 21500 165
344 20241209 142700 6848107150 21500 21450 21500 21450 446
345 20241209 142600 6838523600 21450 21450 21500 21450 525
346 20241209 142500 6827253650 21450 21450 21500 21450 4659
347 20241209 142400 6727089250 21450 21450 21450 21400 5816
348 20241209 142300 6602336700 21450 21450 21450 21450 12
349 20241209 142200 6602079300 21400 21450 21450 21400 520
350 20241209 142100 6590945350 21500 21450 21500 21400 876
351 20241209 142000 6572155500 21450 21450 21450 21450 174
352 20241209 141900 6568423200 21400 21450 21450 21400 401
353 20241209 141800 6559823250 21450 21400 21450 21400 549
354 20241209 141700 6548065450 21400 21450 21500 21400 2517
355 20241209 141600 6494125400 21450 21450 21450 21450 46
356 20241209 141500 6493138700 21400 21450 21450 21400 32
357 20241209 141400 6492452700 21450 21450 21450 21400 332
358 20241209 141300 6485343100 21450 21400 21450 21400 195
359 20241209 141200 6481162850 21400 21450 21500 21400 4217
360 20241209 141100 6390906950 21450 21450 21450 21450 118
361 20241209 141000 6388375850 21450 21450 21500 21450 32
362 20241209 140900 6387688900 21450 21450 21450 21450 476
363 20241209 140800 6377478700 21450 21450 21450 21450 252
364 20241209 140700 6372073300 21450 21450 21500 21400 158
365 20241209 140600 6368684600 21450 21450 21450 21400 430
366 20241209 140500 6359461650 21450 21500 21500 21450 150
367 20241209 140400 6356243350 21450 21500 21500 21450 14
368 20241209 140300 6355942400 21450 21500 21500 21450 20
369 20241209 140200 6355512850 21450 21500 21500 21450 12
370 20241209 140100 6355254900 21450 21450 21500 21450 163
371 20241209 140000 6351757850 21450 21450 21500 21450 815
372 20241209 135900 6334274650 21450 21500 21500 21450 29
373 20241209 135800 6333652050 21450 21500 21500 21450 48
374 20241209 135700 6332620700 21500 21500 21500 21450 281
375 20241209 135600 6326590750 21450 21550 21550 21450 776
376 20241209 135500 6309889700 21550 21550 21550 21550 0
377 20241209 135400 6309889700 21550 21500 21550 21500 580
378 20241209 135300 6297416650 21550 21500 21550 21500 715
379 20241209 135200 6282043650 21500 21500 21500 21500 256
380 20241209 135100 6276539650 21500 21500 21500 21450 321
381 20241209 135000 6269653600 21450 21500 21500 21450 123
382 20241209 134900 6267009850 21500 21500 21500 21500 943
383 20241209 134800 6246735350 21500 21450 21500 21450 61
384 20241209 134700 6245426250 21500 21500 21500 21450 435
385 20241209 134600 6236089900 21500 21500 21500 21500 51
386 20241209 134500 6234993400 21450 21500 21500 21450 947
387 20241209 134400 6214679650 21500 21500 21500 21500 245
388 20241209 134300 6209412150 21500 21500 21500 21500 11
389 20241209 134200 6209175650 21500 21500 21500 21450 490
390 20241209 134100 6198641350 21500 21450 21500 21450 163
391 20241209 134000 6195137550 21450 21450 21500 21450 759
392 20241209 133900 6178856500 21450 21450 21500 21450 211
393 20241209 133800 6174329950 21500 21450 21500 21450 112
394 20241209 133700 6171926950 21500 21500 21500 21450 407
395 20241209 133600 6163191950 21500 21450 21500 21450 105
396 20241209 133500 6160936100 21500 21500 21500 21500 23
397 20241209 133400 6160441600 21500 21450 21500 21450 36
398 20241209 133300 6159668100 21450 21500 21500 21450 112
399 20241209 133200 6157260550 21500 21500 21500 21500 168
400 20241209 133100 6153648550 21500 21500 21500 21450 231
401 20241209 133000 6148686050 21500 21500 21500 21450 512
402 20241209 132900 6137678750 21500 21500 21500 21500 86
403 20241209 132800 6135829750 21500 21500 21500 21500 111
404 20241209 132700 6133443250 21450 21500 21500 21450 98
405 20241209 132600 6131336650 21450 21500 21550 21450 274
406 20241209 132500 6125443900 21450 21500 21500 21450 269
407 20241209 132400 6119660450 21450 21500 21550 21450 1045
408 20241209 132300 6097184700 21500 21500 21550 21500 809
409 20241209 132200 6079790650 21550 21550 21550 21550 922
410 20241209 132100 6059921550 21500 21600 21600 21500 283
411 20241209 132000 6053823000 21600 21600 21600 21600 23
412 20241209 131900 6053326200 21600 21600 21600 21600 131
413 20241209 131800 6050496600 21600 21600 21600 21550 107
414 20241209 131700 6048186050 21550 21600 21600 21550 320
415 20241209 131600 6041279450 21600 21650 21650 21600 738
416 20241209 131500 6025338100 21600 21600 21600 21600 486
417 20241209 131400 6014840500 21600 21600 21600 21600 51
418 20241209 131300 6013738900 21600 21550 21600 21550 274
419 20241209 131200 6007833700 21550 21550 21600 21550 2475
420 20241209 131100 5954443100 21550 21550 21550 21550 62
421 20241209 131000 5953107000 21550 21500 21550 21500 36
422 20241209 130900 5952331900 21500 21500 21550 21500 417
423 20241209 130800 5943365850 21550 21550 21550 21550 11
424 20241209 130700 5943128800 21500 21500 21550 21500 724
425 20241209 130600 5927562300 21500 21500 21550 21450 652
426 20241209 130500 5913542550 21500 21500 21500 21450 715
427 20241209 130400 5898192350 21500 21500 21550 21500 130
428 20241209 130300 5895396850 21450 21500 21500 21450 438
429 20241209 130200 5885991150 21450 21450 21550 21450 858
430 20241209 130100 5867566400 21500 21450 21500 21450 515
431 20241209 130000 5856508500 21450 21450 21500 21450 217
432 20241209 125900 5851850700 21450 21500 21500 21450 176
433 20241209 125800 5848067150 21400 21500 21500 21400 1152
434 20241209 125700 5823371600 21500 21500 21500 21450 335
435 20241209 125600 5816173500 21450 21450 21500 21450 736
436 20241209 125500 5800363050 21450 21500 21500 21400 1337
437 20241209 125400 5771722350 21450 21400 21450 21400 1559
438 20241209 125300 5738334750 21400 21400 21450 21400 178
439 20241209 125200 5734525000 21400 21400 21450 21400 637
440 20241209 125100 5720884250 21400 21400 21450 21400 303
441 20241209 125000 5714397500 21400 21400 21450 21350 3023
442 20241209 124900 5649717100 21400 21450 21500 21400 2539
443 20241209 124800 5595343200 21450 21500 21500 21450 7520
444 20241209 124700 5434022450 21500 21550 21550 21500 104
445 20241209 124600 5431785900 21500 21500 21550 21500 33
446 20241209 124500 5431075850 21500 21500 21550 21500 489
447 20241209 124400 5420561800 21500 21550 21550 21500 539
448 20241209 124300 5408972650 21550 21550 21600 21550 37
449 20241209 124200 5408174750 21550 21550 21600 21550 39
450 20241209 124100 5407333800 21550 21600 21600 21550 395
451 20241209 124000 5398812150 21550 21600 21600 21550 107
452 20241209 123900 5396505700 21550 21550 21600 21500 569
453 20241209 123800 5384236750 21500 21600 21600 21500 205
454 20241209 123700 5379823450 21600 21550 21600 21550 241
455 20241209 123600 5374625300 21500 21550 21600 21500 728
456 20241209 123500 5358933100 21500 21550 21550 21500 26
457 20241209 123400 5358372900 21500 21500 21500 21500 547
458 20241209 123300 5346612400 21550 21550 21550 21500 84
459 20241209 123200 5344803700 21550 21550 21550 21500 94
460 20241209 123100 5342782050 21550 21550 21550 21500 98
461 20241209 123000 5340670200 21550 21550 21600 21500 191
462 20241209 122900 5336554750 21550 21550 21550 21500 146
463 20241209 122800 5333410400 21550 21500 21550 21500 403
464 20241209 122700 5324737250 21550 21550 21550 21500 544
465 20241209 122600 5313030950 21550 21550 21600 21500 603
466 20241209 122500 5300062900 21550 21550 21550 21550 102
467 20241209 122400 5297864800 21550 21550 21550 21500 66
468 20241209 122300 5296443250 21550 21600 21650 21500 1125
469 20241209 122200 5272243750 21550 21600 21600 21500 3597
470 20241209 122100 5194556750 21550 21550 21550 21500 21
471 20241209 122000 5194104700 21500 21550 21550 21500 1490
472 20241209 121900 5162028200 21600 21600 21600 21600 17
473 20241209 121800 5161661000 21550 21600 21600 21550 377
474 20241209 121700 5153533850 21600 21600 21600 21600 12
475 20241209 121600 5153274650 21600 21600 21600 21600 12
476 20241209 121500 5153015450 21550 21600 21600 21550 21
477 20241209 121400 5152562400 21600 21650 21650 21600 671
478 20241209 121300 5138068250 21600 21600 21650 21600 40
479 20241209 121200 5137203300 21600 21650 21650 21550 484
480 20241209 121100 5126741050 21600 21600 21600 21600 376
481 20241209 121000 5118619450 21600 21550 21600 21550 26
482 20241209 120900 5118058600 21550 21600 21600 21550 345
483 20241209 120800 5110607150 21600 21600 21650 21550 7251
484 20241209 120700 4954321300 21550 21550 21650 21500 2784
485 20241209 120600 4894359800 21550 21550 21550 21500 178
486 20241209 120500 4890528650 21550 21550 21550 21500 1163
487 20241209 120400 4865476000 21550 21550 21550 21550 984
488 20241209 120300 4844270800 21550 21550 21550 21500 411
489 20241209 120200 4835415700 21550 21550 21600 21550 32
490 20241209 120100 4834725600 21600 21600 21600 21600 11
491 20241209 120000 4834488000 21600 21550 21600 21500 698
492 20241209 115900 4819476050 21550 21550 21600 21550 52
493 20241209 115800 4818354900 21550 21600 21600 21550 264
494 20241209 115700 4812665150 21600 21550 21600 21500 56
495 20241209 115600 4811457000 21650 21650 21650 21600 184
496 20241209 115500 4807473450 21600 21600 21650 21500 358
497 20241209 115400 4799743000 21500 21650 21650 21500 4099
498 20241209 115300 4711507150 21650 21550 21650 21550 999
499 20241209 115200 4689879550 21600 21600 21600 21550 65
500 20241209 115100 4688476500 21600 21600 21600 21600 185
501 20241209 115000 4684480500 21600 21550 21600 21550 113
502 20241209 114900 4682043750 21600 21550 21650 21550 99
503 20241209 114800 4679907600 21550 21600 21700 21500 7456
504 20241209 114700 4519516500 21650 21600 21650 21600 13
505 20241209 114600 4519235150 21600 21650 21650 21550 1633
506 20241209 114500 4484016950 21650 21700 21700 21650 274
507 20241209 114400 4478080300 21700 21550 21700 21550 911
508 20241209 114300 4458396050 21600 21650 21700 21550 2705
509 20241209 114200 4399959300 21600 21650 21650 21600 698
510 20241209 114100 4384873750 21650 21600 21650 21600 87
511 20241209 114000 4382990700 21650 21650 21650 21600 44
512 20241209 113900 4382039600 21600 21650 21650 21550 2865
513 20241209 113800 4320264400 21650 21650 21700 21600 3422
514 20241209 113700 4246319550 21700 21650 21700 21650 88
515 20241209 113600 4244410950 21650 21650 21700 21650 62
516 20241209 113500 4243068150 21650 21650 21700 21550 2386
517 20241209 113400 4191517300 21650 21650 21650 21650 12
518 20241209 113300 4191257500 21600 21700 21700 21600 93
519 20241209 113200 4189243050 21700 21700 21700 21700 956
520 20241209 113100 4168497850 21700 21650 21700 21650 1131
521 20241209 113000 4143998700 21700 21700 21700 21650 253
522 20241209 112900 4138509450 21650 21600 21650 21600 101
523 20241209 112800 4136326550 21700 21600 21700 21550 2643
524 20241209 112700 4079126350 21600 21600 21650 21600 819
525 20241209 112600 4061434900 21650 21650 21650 21650 16
526 20241209 112500 4061088500 21600 21600 21650 21600 30
527 20241209 112400 4060439950 21600 21700 21700 21600 6805
528 20241209 112300 3913349850 21650 21700 21700 21650 110
529 20241209 112200 3910967850 21650 21650 21700 21650 322
530 20241209 112100 3903996000 21650 21700 21700 21650 93
531 20241209 112000 3901982000 21700 21700 21700 21700 11
532 20241209 111900 3901743300 21700 21700 21750 21700 89
533 20241209 111800 3899811350 21600 21650 21700 21600 570
534 20241209 111700 3887456850 21650 21700 21700 21650 464
535 20241209 111600 3877410250 21650 21700 21700 21650 484
536 20241209 111500 3866931100 21700 21700 21700 21650 1274
537 20241209 111400 3839285600 21700 21700 21700 21700 92
538 20241209 111300 3837289200 21650 21700 21700 21650 158
539 20241209 111200 3833860900 21700 21700 21700 21650 92
540 20241209 111100 3831868450 21700 21650 21700 21650 639
541 20241209 111000 3818033550 21700 21650 21700 21650 590
542 20241209 110900 3805251400 21650 21650 21650 21600 250
543 20241209 110800 3799839500 21650 21650 21650 21650 433
544 20241209 110700 3790465050 21650 21700 21700 21650 547
545 20241209 110600 3778622000 21600 21650 21650 21600 176
546 20241209 110500 3774819750 21650 21700 21700 21600 159
547 20241209 110400 3771374950 21600 21700 21700 21600 1501
548 20241209 110300 3738852700 21700 21650 21700 21600 1491
549 20241209 110200 3706543400 21700 21650 21750 21650 741
550 20241209 110100 3690438400 21650 21700 21700 21650 771
551 20241209 110000 3673708750 21700 21600 21700 21550 585
552 20241209 105900 3661065350 21600 21600 21600 21600 170
553 20241209 105800 3657393350 21600 21550 21600 21550 1136
554 20241209 105700 3632900750 21550 21550 21600 21550 3835
555 20241209 105600 3550255900 21600 21600 21600 21600 300
556 20241209 105500 3543775900 21600 21550 21600 21550 362
557 20241209 105400 3535957600 21600 21600 21600 21550 350
558 20241209 105300 3528401700 21600 21600 21650 21550 8608
559 20241209 105200 3342477600 21600 21650 21650 21600 849
560 20241209 105100 3324121500 21650 21600 21650 21600 617
561 20241209 105000 3310767200 21650 21650 21700 21600 407
562 20241209 104900 3301956500 21650 21650 21650 21650 1165
563 20241209 104800 3276734250 21600 21650 21700 21600 3217
564 20241209 104700 3207086300 21700 21700 21700 21700 52
565 20241209 104600 3205957900 21700 21700 21700 21650 1058
566 20241209 104500 3183041350 21700 21700 21700 21650 308
567 20241209 104400 3176358450 21700 21700 21700 21700 1573
568 20241209 104300 3142224350 21700 21650 21700 21650 239
569 20241209 104200 3137040700 21650 21700 21700 21650 137
570 20241209 104100 3134068800 21700 21800 21800 21650 8831
571 20241209 104000 2942245700 21800 21800 21800 21750 6227
572 20241209 103900 2806503350 21850 21850 21850 21800 306
573 20241209 103800 2799819150 21850 21850 21850 21850 358
574 20241209 103700 2791996850 21850 21850 21850 21850 298
575 20241209 103600 2785485550 21850 21850 21850 21800 371
576 20241209 103500 2777380200 21850 21850 21850 21800 88
577 20241209 103400 2775458950 21850 21800 21850 21800 161
578 20241209 103300 2771941150 21800 21850 21850 21800 2393
579 20241209 103200 2719657300 21850 21850 21850 21850 0
580 20241209 103100 2719657300 21850 21900 21900 21850 532
581 20241209 103000 2708027350 21850 21850 21900 21850 287
582 20241209 102900 2701755800 21900 21900 21900 21900 511
583 20241209 102800 2690564900 21950 21900 21950 21900 210
584 20241209 102700 2685965400 21950 21950 21950 21850 37
585 20241209 102600 2685156050 21950 21950 21950 21950 298
586 20241209 102500 2678614950 21950 21900 21950 21900 171
587 20241209 102400 2674869200 21900 21900 21900 21850 505
588 20241209 102300 2663810950 21900 21850 21900 21850 836
589 20241209 102200 2645529650 21850 21850 21950 21850 423
590 20241209 102100 2636265050 21900 21900 21900 21850 2655
591 20241209 102000 2578137200 21900 21950 21950 21900 43
592 20241209 101900 2577193900 21950 21950 21950 21900 192
593 20241209 101800 2572988500 21950 21950 21950 21900 64
594 20241209 101700 2571584700 21950 21950 21950 21950 64
595 20241209 101600 2570179900 21950 21950 21950 21950 168
596 20241209 101500 2566492300 21950 21950 21950 21900 414
597 20241209 101400 2557405800 21950 21950 22000 21950 121
598 20241209 101300 2554749650 21950 21950 21950 21950 10
599 20241209 101200 2554530150 21950 21900 21950 21900 291
600 20241209 101100 2548143900 21950 21950 21950 21900 11
601 20241209 101000 2547902850 21900 21900 21900 21900 20
602 20241209 100900 2547464850 21950 21950 21950 21900 497
603 20241209 100800 2536556500 21950 21950 21950 21950 467
604 20241209 100700 2526305850 21950 21900 21950 21900 157
605 20241209 100600 2522862550 21950 21950 21950 21900 65
606 20241209 100500 2521436800 21950 21950 21950 21950 394
607 20241209 100400 2512788500 22000 21950 22000 21950 739
608 20241209 100300 2496560450 21950 22000 22000 21950 30
609 20241209 100200 2495901250 22000 21950 22000 21950 6
610 20241209 100100 2495769500 21950 21950 21950 21950 403
611 20241209 100000 2486923650 21900 21950 21950 21900 575
612 20241209 095900 2474328350 21950 21950 21950 21900 584
613 20241209 095800 2461527050 21950 21950 21950 21900 418
614 20241209 095700 2452352000 21900 21950 21950 21900 21
615 20241209 095600 2451891850 21900 21950 21950 21900 607
616 20241209 095500 2438593200 21950 21900 21950 21900 32
617 20241209 095400 2437891900 21900 21900 21950 21850 496
618 20241209 095300 2427029250 21900 21950 21950 21900 1387
619 20241209 095200 2396649900 21950 21900 21950 21900 345
620 20241209 095100 2389084650 21950 21950 21950 21900 70
621 20241209 095000 2387548950 21900 21950 21950 21850 452
622 20241209 094900 2377653700 21950 21850 21950 21850 629
623 20241209 094800 2363908500 21950 21950 21950 21850 872
624 20241209 094700 2344811850 21950 21950 21950 21950 563
625 20241209 094600 2332454000 21950 21850 21950 21850 976
626 20241209 094500 2311086450 21900 21900 21900 21850 538
627 20241209 094400 2299321900 21900 21850 21900 21850 718
628 20241209 094300 2283597900 21900 21900 21900 21850 162
629 20241209 094200 2280057150 21900 21950 21950 21850 120
630 20241209 094100 2277429900 21950 21950 21950 21950 108
631 20241209 094000 2275059300 21950 21800 21950 21800 1313
632 20241209 093900 2246373600 21850 21800 21850 21750 143
633 20241209 093800 2243256700 21850 21800 21850 21800 1071
634 20241209 093700 2219907300 21800 21800 21850 21800 331
635 20241209 093600 2212691250 21800 21800 21850 21750 1672
636 20241209 093500 2176241850 21800 21850 21850 21750 274
637 20241209 093400 2170266600 21750 21800 21800 21750 695
638 20241209 093300 2155118900 21850 21800 21850 21750 968
639 20241209 093200 2134012650 21800 21800 21850 21800 1345
640 20241209 093100 2104670100 21750 21700 21800 21700 1750
641 20241209 093000 2066607500 21700 21750 21800 21700 641
642 20241209 092900 2052681750 21750 21750 21800 21700 1324
643 20241209 092800 2023877700 21750 21750 21800 21700 2111
644 20241209 092700 1977968900 21750 21800 21800 21750 567
645 20241209 092600 1965613650 21750 21800 21850 21750 1881
646 20241209 092500 1924664900 21800 21850 21850 21750 521
647 20241209 092400 1913327650 21800 21850 21850 21800 736
648 20241209 092300 1897279550 21850 21800 21850 21750 1337
649 20241209 092200 1868122800 21800 21800 21850 21750 4016
650 20241209 092100 1780682300 21800 21900 21900 21750 1948
651 20241209 092000 1738210700 21800 21850 21900 21800 507
652 20241209 091900 1727136150 21900 21800 21900 21800 140
653 20241209 091800 1724080550 21800 21900 21900 21800 977
654 20241209 091700 1702741700 21850 21850 22050 21800 2160
655 20241209 091600 1655511500 21850 21850 21850 21750 3172
656 20241209 091500 1586427300 21800 21900 21900 21700 5776
657 20241209 091400 1460562200 21800 21900 21900 21800 829
658 20241209 091300 1442441750 21850 21950 22000 21800 5360
659 20241209 091200 1325154450 22000 21950 22050 21900 3173
660 20241209 091100 1255495400 21950 21950 22000 21900 897
661 20241209 091000 1235794050 22000 22050 22050 21900 2334
662 20241209 090900 1184513800 22100 22000 22100 21900 1705
663 20241209 090800 1147065350 22050 22050 22100 21950 3918
664 20241209 090700 1060818500 22050 22000 22100 21950 14300
665 20241209 090600 745771000 22000 22050 22050 21950 2657
666 20241209 090500 687316200 22050 22050 22100 21950 970
667 20241209 090400 665946850 22000 22050 22100 21900 5172
668 20241209 090300 552303050 22100 22100 22200 21900 5826
669 20241209 090200 423832050 22250 22200 22250 22100 3067
670 20241209 090100 355936650 22250 22450 22450 22100 6261
671 20241209 090000 216267900 22450 22550 22700 22450 9589