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

675
101490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201300,5352438150,24500,24500,24500,24500,2156
20241209,201200,5352438150,24500,24500,24500,24500,0
20241209,201100,5352438150,24500,24500,24500,24500,0
20241209,201000,5352438150,24500,24500,24500,24500,0
20241209,200900,5352438150,24500,24500,24500,24500,0
20241209,200800,5352438150,24500,24500,24500,24500,0
20241209,200700,5352438150,24500,24500,24500,24500,0
20241209,200600,5352438150,24500,24500,24500,24500,0
20241209,200500,5352438150,24500,24500,24500,24500,0
20241209,200400,5352438150,24500,24500,24500,24500,0
20241209,200300,5352438150,24500,24500,24500,24500,0
20241209,200200,5352438150,24500,24500,24500,24500,0
20241209,200100,5352438150,24500,24500,24500,24500,0
20241209,200000,5352438150,24500,24500,24500,24500,0
20241209,195900,5352438150,24500,24500,24500,24500,0
20241209,195800,5352438150,24500,24500,24500,24500,0
20241209,195700,5352438150,24500,24500,24500,24500,0
20241209,195600,5352438150,24500,24500,24500,24500,0
20241209,195500,5352438150,24500,24500,24500,24500,0
20241209,195400,5352438150,24500,24500,24500,24500,0
20241209,195300,5352438150,24500,24500,24500,24500,0
20241209,195200,5352438150,24500,24500,24500,24500,0
20241209,195100,5352438150,24500,24500,24500,24500,0
20241209,195000,5352438150,24500,24500,24500,24500,0
20241209,194900,5352438150,24500,24500,24500,24500,0
20241209,194800,5352438150,24500,24500,24500,24500,0
20241209,194700,5352438150,24500,24500,24500,24500,0
20241209,194600,5352438150,24500,24500,24500,24500,0
20241209,194500,5352438150,24500,24500,24500,24500,0
20241209,194400,5352438150,24500,24500,24500,24500,0
20241209,194300,5352438150,24500,24500,24500,24500,2156
20241209,194200,5352438150,24500,24500,24500,24500,0
20241209,194100,5352438150,24500,24500,24500,24500,0
20241209,194000,5352438150,24500,24500,24500,24500,0
20241209,193900,5352438150,24500,24500,24500,24500,0
20241209,193800,5352438150,24500,24500,24500,24500,0
20241209,193700,5352438150,24500,24500,24500,24500,0
20241209,193600,5352438150,24500,24500,24500,24500,0
20241209,193500,5352438150,24500,24500,24500,24500,0
20241209,193400,5352438150,24500,24500,24500,24500,0
20241209,193300,5352438150,24500,24500,24500,24500,0
20241209,193200,5352438150,24500,24500,24500,24500,0
20241209,193100,5352438150,24500,24500,24500,24500,0
20241209,193000,5352438150,24500,24500,24500,24500,0
20241209,192900,5352438150,24500,24500,24500,24500,0
20241209,192800,5352438150,24500,24500,24500,24500,0
20241209,192700,5352438150,24500,24500,24500,24500,0
20241209,192600,5352438150,24500,24500,24500,24500,0
20241209,192500,5352438150,24500,24500,24500,24500,0
20241209,192400,5352438150,24500,24500,24500,24500,0
20241209,192300,5352438150,24500,24500,24500,24500,0
20241209,192200,5352438150,24500,24500,24500,24500,0
20241209,192100,5352438150,24500,24500,24500,24500,0
20241209,192000,5352438150,24500,24500,24500,24500,0
20241209,191900,5352438150,24500,24500,24500,24500,0
20241209,191800,5352438150,24500,24500,24500,24500,0
20241209,191700,5352438150,24500,24500,24500,24500,0
20241209,191600,5352438150,24500,24500,24500,24500,0
20241209,191500,5352438150,24500,24500,24500,24500,0
20241209,191400,5352438150,24500,24500,24500,24500,0
20241209,191300,5352438150,24500,24500,24500,24500,2156
20241209,191200,5352438150,24500,24500,24500,24500,0
20241209,191100,5352438150,24500,24500,24500,24500,0
20241209,191000,5352438150,24500,24500,24500,24500,0
20241209,190900,5352438150,24500,24500,24500,24500,0
20241209,190800,5352438150,24500,24500,24500,24500,0
20241209,190700,5352438150,24500,24500,24500,24500,0
20241209,190600,5352438150,24500,24500,24500,24500,0
20241209,190500,5352438150,24500,24500,24500,24500,0
20241209,190400,5352438150,24500,24500,24500,24500,0
20241209,190300,5352438150,24500,24500,24500,24500,0
20241209,190200,5352438150,24500,24500,24500,24500,0
20241209,190100,5352438150,24500,24500,24500,24500,0
20241209,190000,5352438150,24500,24500,24500,24500,0
20241209,185900,5352438150,24500,24500,24500,24500,0
20241209,185800,5352438150,24500,24500,24500,24500,0
20241209,185700,5352438150,24500,24500,24500,24500,0
20241209,185600,5352438150,24500,24500,24500,24500,0
20241209,185500,5352438150,24500,24500,24500,24500,0
20241209,185400,5352438150,24500,24500,24500,24500,0
20241209,185300,5352438150,24500,24500,24500,24500,0
20241209,185200,5352438150,24500,24500,24500,24500,0
20241209,185100,5352438150,24500,24500,24500,24500,0
20241209,185000,5352438150,24500,24500,24500,24500,0
20241209,184900,5352438150,24500,24500,24500,24500,0
20241209,184800,5352438150,24500,24500,24500,24500,0
20241209,184700,5352438150,24500,24500,24500,24500,0
20241209,184600,5352438150,24500,24500,24500,24500,0
20241209,184500,5352438150,24500,24500,24500,24500,0
20241209,184400,5352438150,24500,24500,24500,24500,0
20241209,184300,5352438150,24500,24500,24500,24500,2156
20241209,184200,5352438150,24500,24500,24500,24500,0
20241209,184100,5352438150,24500,24500,24500,24500,0
20241209,184000,5352438150,24500,24500,24500,24500,0
20241209,183900,5352438150,24500,24500,24500,24500,0
20241209,183800,5352438150,24500,24500,24500,24500,0
20241209,183700,5352438150,24500,24500,24500,24500,0
20241209,183600,5352438150,24500,24500,24500,24500,0
20241209,183500,5352438150,24500,24500,24500,24500,0
20241209,183400,5352438150,24500,24500,24500,24500,0
20241209,183300,5352438150,24500,24500,24500,24500,0
20241209,183200,5352438150,24500,24500,24500,24500,0
20241209,183100,5352438150,24500,24500,24500,24500,0
20241209,183000,5352438150,24500,24500,24500,24500,0
20241209,182900,5352438150,24500,24500,24500,24500,0
20241209,182800,5352438150,24500,24500,24500,24500,0
20241209,182700,5352438150,24500,24500,24500,24500,0
20241209,182600,5352438150,24500,24500,24500,24500,0
20241209,182500,5352438150,24500,24500,24500,24500,0
20241209,182400,5352438150,24500,24500,24500,24500,0
20241209,182300,5352438150,24500,24500,24500,24500,0
20241209,182200,5352438150,24500,24500,24500,24500,0
20241209,182100,5352438150,24500,24500,24500,24500,0
20241209,182000,5352438150,24500,24500,24500,24500,0
20241209,181900,5352438150,24500,24500,24500,24500,0
20241209,181800,5352438150,24500,24500,24500,24500,0
20241209,181700,5352438150,24500,24500,24500,24500,0
20241209,181600,5352438150,24500,24500,24500,24500,0
20241209,181500,5352438150,24500,24500,24500,24500,0
20241209,181400,5352438150,24500,24500,24500,24500,0
20241209,181300,5352438150,24500,24500,24500,24500,2156
20241209,181200,5352438150,24500,24500,24500,24500,0
20241209,181100,5352438150,24500,24500,24500,24500,0
20241209,181000,5352438150,24500,24500,24500,24500,0
20241209,180900,5352438150,24500,24500,24500,24500,0
20241209,180800,5352438150,24500,24500,24500,24500,0
20241209,180700,5352438150,24500,24500,24500,24500,0
20241209,180600,5352438150,24500,24500,24500,24500,0
20241209,180500,5352438150,24500,24500,24500,24500,0
20241209,180400,5352438150,24500,24500,24500,24500,0
20241209,180300,5352438150,24500,24500,24500,24500,0
20241209,180200,5352438150,24500,24500,24500,24500,0
20241209,180100,5352438150,24500,24500,24500,24500,0
20241209,180000,5352438150,24500,24500,24500,24500,0
20241209,175900,5352438150,24500,24500,24500,24500,0
20241209,175800,5352438150,24500,24500,24500,24500,0
20241209,175700,5352438150,24500,24500,24500,24500,0
20241209,175600,5352438150,24500,24500,24500,24500,0
20241209,175500,5352438150,24500,24500,24500,24500,0
20241209,175400,5352438150,24500,24500,24500,24500,0
20241209,175300,5352438150,24500,24500,24500,24500,0
20241209,175200,5352438150,24500,24500,24500,24500,0
20241209,175100,5352438150,24500,24500,24500,24500,0
20241209,175000,5352438150,24500,24500,24500,24500,0
20241209,174900,5352438150,24500,24500,24500,24500,0
20241209,174800,5352438150,24500,24500,24500,24500,0
20241209,174700,5352438150,24500,24500,24500,24500,0
20241209,174600,5352438150,24500,24500,24500,24500,0
20241209,174500,5352438150,24500,24500,24500,24500,0
20241209,174400,5352438150,24500,24500,24500,24500,0
20241209,174300,5352438150,24500,24500,24500,24500,2156
20241209,174200,5352438150,24500,24500,24500,24500,0
20241209,174100,5352438150,24500,24500,24500,24500,0
20241209,174000,5352438150,24500,24500,24500,24500,0
20241209,173900,5352438150,24500,24500,24500,24500,0
20241209,173800,5352438150,24500,24500,24500,24500,0
20241209,173700,5352438150,24500,24500,24500,24500,0
20241209,173600,5352438150,24500,24500,24500,24500,0
20241209,173500,5352438150,24500,24500,24500,24500,0
20241209,173400,5352438150,24500,24500,24500,24500,0
20241209,173300,5352438150,24500,24500,24500,24500,0
20241209,173200,5352438150,24500,24500,24500,24500,0
20241209,173100,5352438150,24500,24500,24500,24500,0
20241209,173000,5352438150,24500,24500,24500,24500,0
20241209,172900,5352438150,24500,24500,24500,24500,0
20241209,172800,5352438150,24500,24500,24500,24500,0
20241209,172700,5352438150,24500,24500,24500,24500,0
20241209,172600,5352438150,24500,24500,24500,24500,0
20241209,172500,5352438150,24500,24500,24500,24500,0
20241209,172400,5352438150,24500,24500,24500,24500,0
20241209,172300,5352438150,24500,24500,24500,24500,0
20241209,172200,5352438150,24500,24500,24500,24500,0
20241209,172100,5352438150,24500,24500,24500,24500,0
20241209,172000,5352438150,24500,24500,24500,24500,0
20241209,171900,5352438150,24500,24500,24500,24500,0
20241209,171800,5352438150,24500,24500,24500,24500,0
20241209,171700,5352438150,24500,24500,24500,24500,0
20241209,171600,5352438150,24500,24500,24500,24500,0
20241209,171500,5352438150,24500,24500,24500,24500,0
20241209,171400,5352438150,24500,24500,24500,24500,0
20241209,171300,5352438150,24500,24500,24500,24500,2156
20241209,171200,5352438150,24500,24500,24500,24500,0
20241209,171100,5352438150,24500,24500,24500,24500,0
20241209,171000,5352438150,24500,24500,24500,24500,0
20241209,170900,5352438150,24500,24500,24500,24500,0
20241209,170800,5352438150,24500,24500,24500,24500,0
20241209,170700,5352438150,24500,24500,24500,24500,0
20241209,170600,5352438150,24500,24500,24500,24500,0
20241209,170500,5352438150,24500,24500,24500,24500,0
20241209,170400,5352438150,24500,24500,24500,24500,0
20241209,170300,5352438150,24500,24500,24500,24500,0
20241209,170200,5352438150,24500,24500,24500,24500,0
20241209,170100,5352438150,24500,24500,24500,24500,0
20241209,170000,5352438150,24500,24500,24500,24500,0
20241209,165900,5352438150,24500,24500,24500,24500,0
20241209,165800,5352438150,24500,24500,24500,24500,0
20241209,165700,5352438150,24500,24500,24500,24500,0
20241209,165600,5352438150,24500,24500,24500,24500,0
20241209,165500,5352438150,24500,24500,24500,24500,0
20241209,165400,5352438150,24500,24500,24500,24500,0
20241209,165300,5352438150,24500,24500,24500,24500,0
20241209,165200,5352438150,24500,24500,24500,24500,0
20241209,165100,5352438150,24500,24500,24500,24500,0
20241209,165000,5352438150,24500,24500,24500,24500,0
20241209,164900,5352438150,24500,24500,24500,24500,0
20241209,164800,5352438150,24500,24500,24500,24500,0
20241209,164700,5352438150,24500,24500,24500,24500,0
20241209,164600,5352438150,24500,24500,24500,24500,0
20241209,164500,5352438150,24500,24500,24500,24500,0
20241209,164400,5352438150,24500,24500,24500,24500,0
20241209,164300,5352438150,24500,24500,24500,24500,2156
20241209,164200,5352438150,24500,24500,24500,24500,0
20241209,164100,5352438150,24500,24500,24500,24500,0
20241209,164000,5352438150,24500,24500,24500,24500,0
20241209,163900,5352438150,24500,24500,24500,24500,0
20241209,163800,5352438150,24500,24500,24500,24500,0
20241209,163700,5352438150,24500,24500,24500,24500,0
20241209,163600,5352438150,24500,24500,24500,24500,0
20241209,163500,5352438150,24500,24500,24500,24500,0
20241209,163400,5352438150,24500,24500,24500,24500,0
20241209,163300,5352438150,24500,24500,24500,24500,0
20241209,163200,5352438150,24500,24500,24500,24500,0
20241209,163100,5352438150,24500,24500,24500,24500,0
20241209,163000,5352438150,24500,24500,24500,24500,0
20241209,162900,5352438150,24500,24500,24500,24500,0
20241209,162800,5352438150,24500,24500,24500,24500,0
20241209,162700,5352438150,24500,24500,24500,24500,0
20241209,162600,5352438150,24500,24500,24500,24500,0
20241209,162500,5352438150,24500,24500,24500,24500,0
20241209,162400,5352438150,24500,24500,24500,24500,0
20241209,162300,5352438150,24500,24500,24500,24500,0
20241209,162200,5352438150,24500,24500,24500,24500,0
20241209,162100,5352438150,24500,24500,24500,24500,0
20241209,162000,5352438150,24500,24500,24500,24500,0
20241209,161900,5352438150,24500,24500,24500,24500,0
20241209,161800,5352438150,24500,24500,24500,24500,0
20241209,161700,5352438150,24500,24500,24500,24500,0
20241209,161600,5352438150,24500,24500,24500,24500,0
20241209,161500,5352438150,24500,24500,24500,24500,0
20241209,161400,5352438150,24500,24500,24500,24500,0
20241209,161300,5352438150,24500,24500,24500,24500,2156
20241209,161200,5352438150,24500,24500,24500,24500,0
20241209,161100,5352438150,24500,24500,24500,24500,0
20241209,161000,5352438150,24500,24500,24500,24500,0
20241209,160900,5352438150,24500,24500,24500,24500,0
20241209,160800,5352438150,24500,24500,24500,24500,0
20241209,160700,5352438150,24500,24500,24500,24500,0
20241209,160600,5352438150,24500,24500,24500,24500,0
20241209,160500,5352438150,24500,24500,24500,24500,0
20241209,160400,5352438150,24500,24500,24500,24500,0
20241209,160300,5352438150,24500,24500,24500,24500,0
20241209,160200,5352438150,24500,24500,24500,24500,0
20241209,160100,5352438150,24500,24500,24500,24500,0
20241209,160000,5352438150,24500,24500,24500,24500,0
20241209,155900,5352438150,24500,24500,24500,24500,0
20241209,155800,5352438150,24500,24500,24500,24500,0
20241209,155700,5352438150,24500,24500,24500,24500,0
20241209,155600,5352438150,24500,24500,24500,24500,0
20241209,155500,5352438150,24500,24500,24500,24500,0
20241209,155400,5352438150,24500,24500,24500,24500,0
20241209,155300,5352438150,24500,24500,24500,24500,0
20241209,155200,5352438150,24500,24500,24500,24500,0
20241209,155100,5352438150,24500,24500,24500,24500,0
20241209,155000,5352438150,24500,24500,24500,24500,0
20241209,154900,5352438150,24500,24500,24500,24500,0
20241209,154800,5352438150,24500,24500,24500,24500,0
20241209,154700,5352438150,24500,24500,24500,24500,0
20241209,154600,5352438150,24500,24500,24500,24500,0
20241209,154500,5352438150,24500,24500,24500,24500,0
20241209,154400,5352438150,24500,24500,24500,24500,0
20241209,154300,5352438150,24500,24500,24500,24500,2156
20241209,154200,5352438150,24500,24500,24500,24500,0
20241209,154100,5352438150,24500,24500,24500,24500,0
20241209,154000,5352438150,24500,24500,24500,24500,0
20241209,153900,5352438150,24500,24500,24500,24500,0
20241209,153800,5352438150,24500,24500,24500,24500,0
20241209,153700,5352438150,24500,24500,24500,24500,0
20241209,153600,5352438150,24500,24500,24500,24500,0
20241209,153500,5352438150,24500,24500,24500,24500,0
20241209,153400,5352438150,24500,24500,24500,24500,0
20241209,153300,5352438150,24500,24500,24500,24500,0
20241209,153200,5352438150,24500,24500,24500,24500,0
20241209,153100,5352438150,24500,24500,24500,24500,0
20241209,153000,5352438150,24500,24500,24500,24500,2156
20241209,152900,5299616150,24450,24450,24450,24450,0
20241209,152800,5299616150,24450,24450,24450,24450,0
20241209,152700,5299616150,24450,24450,24450,24450,0
20241209,152600,5299616150,24450,24450,24450,24450,0
20241209,152500,5299616150,24450,24450,24450,24450,0
20241209,152400,5299616150,24450,24450,24450,24450,0
20241209,152300,5299616150,24450,24450,24450,24450,0
20241209,152200,5299616150,24450,24450,24450,24450,0
20241209,152100,5299616150,24450,24450,24450,24450,0
20241209,152000,5299616150,24450,24450,24450,24450,0
20241209,151900,5299616150,24450,24650,24650,24450,375
20241209,151800,5290396500,24800,24550,24800,24450,2395
20241209,151700,5231370900,24550,24550,24550,24450,211
20241209,151600,5226199800,24500,24500,24550,24450,459
20241209,151500,5214948200,24500,24600,24600,24500,656
20241209,151400,5198839250,24550,24600,24600,24500,325
20241209,151300,5190858850,24550,24550,24650,24550,384
20241209,151200,5181407900,24650,24600,24700,24600,652
20241209,151100,5165336450,24650,24550,24650,24500,516
20241209,151000,5152643550,24550,24600,24600,24500,558
20241209,150900,5138936800,24600,24700,24700,24550,530
20241209,150800,5125871550,24650,24750,24800,24650,1201
20241209,150700,5096186900,24750,24750,24750,24700,401
20241209,150600,5086265550,24700,24800,24800,24700,850
20241209,150500,5065223000,24800,24800,24850,24750,893
20241209,150400,5043100000,24800,24650,24800,24650,1022
20241209,150300,5017809000,24700,24750,24800,24700,1041
20241209,150200,4992076500,24750,24800,24800,24750,598
20241209,150100,4977250000,24800,24750,24800,24700,984
20241209,150000,4952878650,24750,24750,24750,24700,591
20241209,145900,4938269650,24750,24750,24800,24700,400
20241209,145800,4928374500,24700,24700,24800,24700,853
20241209,145700,4907284850,24700,24700,24700,24650,484
20241209,145600,4895334750,24650,24650,24700,24650,425
20241209,145500,4884849150,24650,24650,24700,24650,410
20241209,145400,4874741000,24650,24650,24700,24600,1135
20241209,145300,4846754750,24650,24650,24700,24650,679
20241209,145200,4830011300,24700,24700,24700,24650,674
20241209,145100,4813382950,24650,24700,24750,24650,1174
20241209,145000,4784404400,24700,24700,24750,24650,771
20241209,144900,4765351400,24750,24700,24750,24650,605
20241209,144800,4750398400,24700,24700,24750,24700,526
20241209,144700,4737390050,24700,24650,24750,24600,588
20241209,144600,4722861200,24700,24750,24750,24700,480
20241209,144500,4710991450,24750,24750,24750,24650,858
20241209,144400,4689785750,24750,24800,24800,24700,565
20241209,144300,4675812450,24800,24750,24800,24650,539
20241209,144200,4662466050,24750,24750,24850,24750,604
20241209,144100,4647491300,24750,24750,24800,24700,661
20241209,144000,4631123250,24750,24650,24750,24650,1102
20241209,143900,4603920250,24650,24550,24650,24550,726
20241209,143800,4586056000,24550,24550,24600,24500,1339
20241209,143700,4553159300,24500,24500,24500,24450,894
20241209,143600,4531257050,24500,24500,24500,24450,431
20241209,143500,4520702850,24500,24450,24500,24450,294
20241209,143400,4513500100,24500,24450,24500,24450,970
20241209,143300,4489744600,24450,24450,24500,24450,753
20241209,143200,4471332750,24450,24500,24500,24400,889
20241209,143100,4449623450,24450,24500,24500,24450,157
20241209,143000,4445781550,24450,24450,24500,24450,700
20241209,142900,4428664850,24450,24500,24500,24450,786
20241209,142800,4409410900,24450,24450,24500,24400,213
20241209,142700,4404200100,24450,24450,24500,24400,374
20241209,142600,4395046100,24450,24500,24500,24400,120
20241209,142500,4392110750,24500,24450,24500,24400,188
20241209,142400,4387513650,24450,24400,24450,24400,171
20241209,142300,4383333800,24400,24450,24450,24350,211
20241209,142200,4378178150,24450,24450,24450,24400,277
20241209,142100,4371405550,24450,24500,24550,24450,66
20241209,142000,4369788200,24500,24400,24550,24400,2368
20241209,141900,4311835700,24400,24350,24400,24350,239
20241209,141800,4306013650,24300,24300,24350,24300,176
20241209,141700,4301729500,24300,24350,24350,24300,106
20241209,141600,4299151900,24300,24300,24300,24250,144
20241209,141500,4295653050,24300,24250,24350,24200,250
20241209,141400,4289583450,24200,24200,24250,24150,430
20241209,141300,4279178900,24200,24250,24250,24200,94
20241209,141200,4276899450,24250,24200,24250,24150,284
20241209,141100,4270027750,24250,24150,24250,24150,800
20241209,141000,4250668500,24200,24250,24250,24200,95
20241209,140900,4248369450,24200,24300,24300,24200,73
20241209,140800,4246598700,24300,24200,24300,24150,218
20241209,140700,4241316950,24200,24250,24300,24200,243
20241209,140600,4235423350,24250,24200,24250,24200,3
20241209,140500,4235350700,24200,24300,24300,24200,234
20241209,140400,4229682600,24250,24300,24350,24250,111
20241209,140300,4226987750,24300,24300,24300,24300,20
20241209,140200,4226501750,24300,24250,24300,24250,25
20241209,140100,4225894300,24300,24250,24300,24250,269
20241209,140000,4219370050,24250,24250,24250,24200,3
20241209,135900,4219297350,24250,24250,24250,24050,2120
20241209,135800,4168118400,24300,24300,24300,24250,71
20241209,135700,4166393550,24300,24350,24350,24300,33
20241209,135600,4165591600,24300,24350,24350,24300,417
20241209,135500,4155439300,24350,24400,24400,24350,121
20241209,135400,4152486950,24400,24400,24450,24350,267
20241209,135300,4145971950,24400,24350,24400,24350,476
20241209,135200,4134371250,24350,24300,24350,24250,317
20241209,135100,4126667850,24300,24250,24300,24250,84
20241209,135000,4124629950,24250,24150,24250,24150,7
20241209,134900,4124460400,24100,24300,24300,24100,280
20241209,134800,4117667900,24250,24250,24250,24100,803
20241209,134700,4098268100,24150,24250,24250,24150,216
20241209,134600,4093046650,24250,24250,24250,24200,1258
20241209,134500,4062601700,24250,24300,24300,24200,2265
20241209,134400,4007688650,24300,24300,24300,24300,19
20241209,134300,4007226950,24300,24300,24300,24250,22
20241209,134200,4006692400,24300,24250,24300,24250,144
20241209,134100,4003193400,24250,24300,24300,24250,256
20241209,134000,3996974350,24300,24350,24350,24250,305
20241209,133900,3989570950,24300,24300,24300,24300,35
20241209,133800,3988720450,24350,24300,24350,24300,53
20241209,133700,3987431600,24300,24300,24350,24250,175
20241209,133600,3983180600,24300,24350,24350,24300,874
20241209,133500,3961941500,24350,24350,24350,24350,21
20241209,133400,3961430150,24300,24350,24350,24300,72
20241209,133300,3959677050,24350,24300,24350,24300,414
20241209,133200,3949616600,24350,24350,24350,24350,76
20241209,133100,3947766000,24350,24400,24400,24350,595
20241209,133000,3933277700,24400,24400,24450,24350,290
20241209,132900,3926195150,24300,24400,24400,24300,268
20241209,132800,3919668550,24350,24400,24400,24350,122
20241209,132700,3916695050,24350,24350,24400,24350,351
20241209,132600,3908131500,24350,24400,24400,24350,112
20241209,132500,3905404250,24400,24400,24400,24400,19
20241209,132400,3904940650,24400,24450,24450,24400,582
20241209,132300,3890739800,24400,24450,24450,24400,37
20241209,132200,3889835250,24400,24450,24450,24400,54
20241209,132100,3888515750,24450,24450,24450,24400,64
20241209,132000,3886953200,24450,24500,24500,24450,117
20241209,131900,3884092500,24500,24450,24500,24450,134
20241209,131800,3880815250,24450,24450,24450,24450,137
20241209,131700,3877465600,24450,24450,24450,24450,120
20241209,131600,3874531600,24400,24500,24500,24400,194
20241209,131500,3869788350,24500,24400,24500,24400,280
20241209,131400,3862950150,24400,24450,24450,24400,633
20241209,131300,3847503750,24400,24450,24450,24400,191
20241209,131200,3842839000,24450,24400,24450,24400,107
20241209,131100,3840223800,24450,24350,24450,24350,754
20241209,131000,3821808100,24350,24400,24400,24350,24
20241209,130900,3821223650,24300,24350,24350,24250,2030
20241209,130800,3771894150,24350,24400,24450,24350,64
20241209,130700,3770331800,24400,24350,24450,24350,20
20241209,130600,3769844600,24350,24350,24450,24350,1218
20241209,130500,3740165950,24400,24400,24400,24350,85
20241209,130400,3738092050,24400,24450,24450,24400,25
20241209,130300,3737481100,24350,24500,24500,24350,1192
20241209,130200,3708347800,24450,24500,24550,24350,434
20241209,130100,3697740800,24450,24550,24550,24450,456
20241209,130000,3686565750,24550,24550,24600,24500,766
20241209,125900,3667742300,24550,24450,24550,24450,671
20241209,125800,3651310250,24450,24400,24450,24400,354
20241209,125700,3642661550,24450,24450,24450,24400,110
20241209,125600,3639972100,24450,24400,24500,24400,199
20241209,125500,3635108550,24450,24500,24500,24450,154
20241209,125400,3631342400,24450,24450,24500,24450,20
20241209,125300,3630852600,24500,24450,24500,24450,508
20241209,125200,3618431050,24450,24450,24450,24400,204
20241209,125100,3613443800,24400,24500,24500,24400,648
20241209,125000,3597600300,24450,24500,24500,24450,131
20241209,124900,3594390950,24500,24500,24500,24450,38
20241209,124800,3593460950,24500,24500,24500,24500,20
20241209,124700,3592970950,24500,24550,24550,24450,438
20241209,124600,3582239750,24550,24500,24550,24500,108
20241209,124500,3579592800,24500,24550,24550,24450,140
20241209,124400,3576163350,24550,24500,24550,24450,251
20241209,124300,3570006400,24450,24500,24500,24450,72
20241209,124200,3568242500,24550,24550,24550,24500,264
20241209,124100,3561770200,24550,24550,24550,24500,196
20241209,124000,3556959450,24550,24500,24550,24500,416
20241209,123900,3546755150,24500,24450,24500,24400,764
20241209,123800,3528073000,24450,24450,24450,24450,229
20241209,123700,3522473950,24400,24400,24450,24400,540
20241209,123600,3509281450,24400,24350,24400,24350,90
20241209,123500,3507086900,24400,24350,24400,24350,173
20241209,123400,3502874300,24300,24300,24350,24300,823
20241209,123300,3482874950,24350,24400,24400,24350,158
20241209,123200,3479026500,24400,24400,24400,24350,57
20241209,123100,3477635750,24400,24400,24450,24400,762
20241209,123000,3459041750,24400,24400,24400,24400,373
20241209,122900,3449940550,24400,24350,24400,24350,101
20241209,122800,3447480150,24350,24350,24400,24350,53
20241209,122700,3446188500,24400,24400,24400,24350,93
20241209,122600,3443922900,24350,24400,24450,24350,149
20241209,122500,3440288600,24450,24450,24450,24400,300
20241209,122400,3432953650,24500,24500,24500,24500,19
20241209,122300,3432488150,24500,24500,24500,24500,19
20241209,122200,3432022650,24450,24500,24500,24450,45
20241209,122100,3430921500,24500,24450,24500,24450,10
20241209,122000,3430676700,24500,24500,24550,24500,30
20241209,121900,3429941250,24500,24550,24550,24500,317
20241209,121800,3422173300,24550,24550,24550,24500,120
20241209,121700,3419227350,24500,24550,24550,24500,121
20241209,121600,3416256850,24550,24550,24550,24550,95
20241209,121500,3413924600,24550,24600,24600,24500,528
20241209,121400,3400957850,24600,24600,24600,24550,82
20241209,121300,3398943750,24600,24600,24600,24600,33
20241209,121200,3398131950,24600,24550,24600,24550,162
20241209,121100,3394146800,24600,24550,24600,24550,348
20241209,121000,3385587500,24550,24600,24600,24550,87
20241209,120900,3383450700,24600,24550,24600,24550,409
20241209,120800,3373408200,24550,24550,24600,24400,1483
20241209,120700,3337125100,24600,24550,24600,24500,1114
20241209,120600,3309809300,24600,24600,24600,24600,39
20241209,120500,3308849900,24600,24600,24600,24550,72
20241209,120400,3307080750,24500,24500,24500,24500,181
20241209,120300,3302646250,24500,24500,24500,24450,38
20241209,120200,3301715550,24500,24450,24500,24450,14
20241209,120100,3301372600,24500,24500,24500,24400,125
20241209,120000,3298316000,24500,24450,24500,24400,172
20241209,115900,3294110750,24450,24400,24450,24400,252
20241209,115800,3287950450,24400,24450,24450,24400,131
20241209,115700,3284753150,24450,24450,24450,24400,100
20241209,115600,3282312150,24400,24350,24400,24350,288
20241209,115500,3275286000,24400,24450,24450,24400,596
20241209,115400,3260743400,24450,24450,24450,24400,83
20241209,115300,3258715050,24450,24300,24450,24300,3479
20241209,115200,3174020150,24250,24250,24250,24200,1490
20241209,115100,3137935150,24300,24350,24350,24300,3496
20241209,115000,3052966750,24300,24250,24300,24250,3561
20241209,114900,2966492150,24250,24300,24300,24200,236
20241209,114800,2960763050,24300,24350,24350,24250,1116
20241209,114700,2933685900,24350,24250,24350,24250,294
20241209,114600,2926541700,24250,24300,24300,24250,1342
20241209,114500,2893994100,24300,24350,24350,24300,121
20241209,114400,2891048750,24400,24350,24400,24300,169
20241209,114300,2886934550,24300,24300,24350,24300,132
20241209,114200,2883724600,24250,24350,24350,24250,325
20241209,114100,2875825100,24300,24350,24350,24250,347
20241209,114000,2867392300,24350,24400,24400,24350,115
20241209,113900,2864591900,24350,24300,24500,24300,496
20241209,113800,2852488350,24250,24300,24350,24250,1534
20241209,113700,2815238400,24350,24450,24450,24250,1827
20241209,113600,2770779850,24450,24450,24450,24400,84
20241209,113500,2768728850,24450,24450,24450,24400,718
20241209,113400,2751203400,24400,24400,24450,24400,2505
20241209,113300,2689974600,24450,24450,24500,24450,540
20241209,113200,2676770600,24500,24450,24500,24450,137
20241209,113100,2673420050,24450,24450,24500,24450,422
20241209,113000,2663101200,24500,24550,24550,24500,446
20241209,112900,2652173250,24500,24600,24600,24500,334
20241209,112800,2643959600,24600,24550,24600,24550,217
20241209,112700,2638626450,24550,24500,24550,24450,2120
20241209,112600,2586734450,24500,24400,24550,24400,2903
20241209,112500,2515715100,24500,24550,24550,24400,4719
20241209,112400,2400281200,24550,24550,24550,24500,167
20241209,112300,2396184950,24550,24550,24600,24550,460
20241209,112200,2384891900,24550,24600,24600,24550,807
20241209,112100,2365073200,24600,24600,24600,24600,679
20241209,112000,2348369800,24600,24650,24650,24600,185
20241209,111900,2343817350,24600,24600,24650,24600,101
20241209,111800,2341331800,24650,24650,24650,24600,70
20241209,111700,2339608800,24650,24650,24650,24650,18
20241209,111600,2339165100,24600,24650,24650,24600,76
20241209,111500,2337292950,24650,24600,24700,24600,392
20241209,111400,2327623750,24600,24650,24700,24600,1767
20241209,111300,2284010100,24650,24650,24700,24650,69
20241209,111200,2282306200,24650,24700,24700,24650,583
20241209,111100,2267922350,24700,24750,24750,24700,102
20241209,111000,2265401250,24750,24700,24750,24650,154
20241209,110900,2261598300,24700,24700,24750,24650,1362
20241209,110800,2228004950,24750,24700,24750,24650,380
20241209,110700,2218618950,24700,24650,24700,24650,196
20241209,110600,2213785900,24700,24750,24750,24700,33
20241209,110500,2212969800,24700,24700,24700,24650,585
20241209,110400,2198524300,24750,24750,24750,24700,431
20241209,110300,2187877600,24700,24750,24750,24700,109
20241209,110200,2185185250,24750,24800,24800,24700,1292
20241209,110100,2153240500,24800,24800,24800,24750,106
20241209,110000,2150613700,24800,24800,24800,24750,285
20241209,105900,2143547800,24750,24800,24800,24750,323
20241209,105800,2135548400,24800,24850,24850,24750,302
20241209,105700,2128059850,24850,24800,24850,24800,61
20241209,105600,2126547000,24800,24800,24800,24750,317
20241209,105500,2118686000,24800,24900,24900,24800,3112
20241209,105400,2041334950,24950,24950,24950,24900,39
20241209,105300,2040362900,24950,24900,25000,24900,48
20241209,105200,2039165550,24950,24900,25050,24900,519
20241209,105100,2026189350,24950,25000,25050,24950,571
20241209,105000,2011901950,24950,25000,25200,24950,941
20241209,104900,1988329500,24950,25100,25200,24950,203
20241209,104800,1983241250,25000,25050,25250,25000,2586
20241209,104700,1918566850,25050,25050,25050,25050,2
20241209,104600,1918516750,24950,25050,25150,24950,310
20241209,104500,1910747600,25050,25050,25150,25000,140
20241209,104400,1907231500,25150,25000,25150,24950,204
20241209,104300,1902125100,25000,25100,25100,25000,191
20241209,104200,1897348150,25000,25050,25200,25000,310
20241209,104100,1889569700,25000,25000,25100,25000,387
20241209,104000,1879880250,25000,25000,25050,24950,127
20241209,103900,1876705250,25000,25000,25000,24950,195
20241209,103800,1871831300,25000,25000,25000,25000,0
20241209,103700,1871831300,25000,24900,25000,24900,265
20241209,103600,1865221150,24950,25000,25000,24950,69
20241209,103500,1863499550,25000,25000,25050,25000,142
20241209,103400,1859948650,25050,25000,25050,25000,50
20241209,103300,1858697750,25000,25050,25050,25000,23
20241209,103200,1858122600,24950,25050,25050,24950,115
20241209,103100,1855248350,25000,24950,25000,24900,450
20241209,103000,1844026100,24950,24950,24950,24950,24
20241209,102900,1843427300,24950,24950,25000,24950,35
20241209,102800,1842553200,24900,24950,24950,24900,259
20241209,102700,1836092150,25000,25000,25000,24950,64
20241209,102600,1834493150,25000,25050,25100,25000,443
20241209,102500,1823410950,25000,25100,25100,25000,225
20241209,102400,1817775650,25050,25000,25050,25000,343
20241209,102300,1809189050,25000,24950,25050,24950,98
20241209,102200,1806738200,24950,24950,25000,24950,203
20241209,102100,1801666550,25000,25000,25000,24950,564
20241209,102000,1787593800,25000,25000,25050,24950,313
20241209,101900,1779764150,24950,24950,24950,24900,463
20241209,101800,1768216650,24950,25000,25000,24950,282
20241209,101700,1761177650,25050,25050,25050,25000,47
20241209,101600,1760000950,25100,25000,25100,25000,459
20241209,101500,1748507000,25000,25000,25000,24950,74
20241209,101400,1746658000,25000,25000,25050,25000,213
20241209,101300,1741332150,25000,25050,25050,25000,141
20241209,101200,1737806100,25000,24950,25000,24950,397
20241209,101100,1727888950,24950,25000,25000,24950,186
20241209,101000,1723247250,25050,25000,25050,24950,178
20241209,100900,1718797350,25000,25000,25000,24950,26
20241209,100800,1718147400,24950,25000,25050,24950,82
20241209,100700,1716098850,25000,25050,25050,25000,62
20241209,100600,1714547900,25000,24900,25050,24900,54
20241209,100500,1713197350,25100,25000,25100,24900,4167
20241209,100400,1609295600,25050,25050,25050,25000,359
20241209,100300,1600304250,25100,25150,25200,25100,2821
20241209,100200,1529478500,25150,25200,25250,25150,389
20241209,100100,1519677400,25250,25200,25250,25100,1013
20241209,100000,1494187950,25200,25200,25200,25200,126
20241209,095900,1491012750,25200,25150,25200,25150,538
20241209,095800,1477463450,25150,25100,25200,25100,656
20241209,095700,1460968650,25100,25000,25100,24950,2822
20241209,095600,1390379800,25000,24900,25000,24850,1635
20241209,095500,1349582550,24900,24850,24950,24850,1867
20241209,095400,1303141550,24850,24800,24850,24800,339
20241209,095300,1294722750,24850,24900,24900,24850,426
20241209,095200,1284135600,24900,24900,24900,24850,20
20241209,095100,1283637650,24850,24950,24950,24850,244
20241209,095000,1277567750,24850,25000,25000,24850,747
20241209,094900,1258979500,24950,25000,25000,24950,502
20241209,094800,1246453150,25000,24950,25000,24900,129
20241209,094700,1243238350,24950,24950,25000,24900,64
20241209,094600,1241640750,25000,24900,25050,24900,1705
20241209,094500,1199125700,24900,24850,24900,24800,153
20241209,094400,1195323250,24800,24850,24850,24800,150
20241209,094300,1191596500,24850,24900,24900,24850,210
20241209,094200,1186368200,24800,24900,24900,24800,294
20241209,094100,1179056350,24850,24900,24900,24800,168
20241209,094000,1174882550,24850,24900,24900,24850,267
20241209,093900,1168242100,24900,24900,24900,24800,171
20241209,093800,1163990050,24850,24900,24900,24800,266
20241209,093700,1157389550,24850,24850,24850,24850,37
20241209,093600,1156470100,24850,24850,24850,24800,38
20241209,093500,1155525850,24850,24850,24900,24850,311
20241209,093400,1147797400,24900,24950,24950,24900,578
20241209,093300,1133403550,24900,24800,24900,24800,777
20241209,093200,1114068700,24850,24850,24850,24800,558
20241209,093100,1100202450,24700,24850,24850,24700,390
20241209,093000,1090537200,24800,24750,24800,24750,189
20241209,092900,1085856100,24800,24700,24800,24700,567
20241209,092800,1071815150,24750,24800,24800,24700,460
20241209,092700,1060434750,24800,24650,24850,24550,864
20241209,092600,1039089100,24600,24750,24750,24550,4685
20241209,092500,923514450,24750,24800,24850,24700,627
20241209,092400,907991400,24850,24950,24950,24800,653
20241209,092300,891767150,24900,24900,24950,24850,298
20241209,092200,884348900,24900,24800,24900,24800,717
20241209,092100,866543950,24800,24650,24850,24650,1252
20241209,092000,835561150,24650,24950,24950,24650,3800
20241209,091900,741500850,24950,24950,25000,24900,1378
20241209,091800,707131450,24900,25050,25050,24900,507
20241209,091700,694457050,25050,25050,25050,25000,63
20241209,091600,692881150,25000,24950,25050,24950,1097
20241209,091500,665450400,24950,24900,25000,24900,692
20241209,091400,648203050,24900,25050,25050,24900,1371
20241209,091300,613950200,25100,25100,25350,25050,3552
20241209,091200,524198800,25100,25050,25150,25050,308
20241209,091100,516471350,25050,25000,25050,24900,461
20241209,091000,504953700,24900,25100,25150,24900,1147
20241209,090900,476219000,25100,25200,25200,25100,387
20241209,090800,466487950,25150,25200,25250,25050,1012
20241209,090700,440995000,25150,25050,25150,25050,871
20241209,090600,419124400,25050,25000,25100,24750,2549
20241209,090500,355719400,25050,24850,25100,24850,706
20241209,090400,338040450,25050,25150,25250,24850,3433
20241209,090300,252108550,25200,25100,25250,25050,2030
20241209,090200,201074750,25200,25300,25350,25050,1949
20241209,090100,152031200,25400,25250,25400,25100,1691
20241209,090000,109255500,25350,25050,25500,25050,4347
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201300 5352438150 24500 24500 24500 24500 2156
3 20241209 201200 5352438150 24500 24500 24500 24500 0
4 20241209 201100 5352438150 24500 24500 24500 24500 0
5 20241209 201000 5352438150 24500 24500 24500 24500 0
6 20241209 200900 5352438150 24500 24500 24500 24500 0
7 20241209 200800 5352438150 24500 24500 24500 24500 0
8 20241209 200700 5352438150 24500 24500 24500 24500 0
9 20241209 200600 5352438150 24500 24500 24500 24500 0
10 20241209 200500 5352438150 24500 24500 24500 24500 0
11 20241209 200400 5352438150 24500 24500 24500 24500 0
12 20241209 200300 5352438150 24500 24500 24500 24500 0
13 20241209 200200 5352438150 24500 24500 24500 24500 0
14 20241209 200100 5352438150 24500 24500 24500 24500 0
15 20241209 200000 5352438150 24500 24500 24500 24500 0
16 20241209 195900 5352438150 24500 24500 24500 24500 0
17 20241209 195800 5352438150 24500 24500 24500 24500 0
18 20241209 195700 5352438150 24500 24500 24500 24500 0
19 20241209 195600 5352438150 24500 24500 24500 24500 0
20 20241209 195500 5352438150 24500 24500 24500 24500 0
21 20241209 195400 5352438150 24500 24500 24500 24500 0
22 20241209 195300 5352438150 24500 24500 24500 24500 0
23 20241209 195200 5352438150 24500 24500 24500 24500 0
24 20241209 195100 5352438150 24500 24500 24500 24500 0
25 20241209 195000 5352438150 24500 24500 24500 24500 0
26 20241209 194900 5352438150 24500 24500 24500 24500 0
27 20241209 194800 5352438150 24500 24500 24500 24500 0
28 20241209 194700 5352438150 24500 24500 24500 24500 0
29 20241209 194600 5352438150 24500 24500 24500 24500 0
30 20241209 194500 5352438150 24500 24500 24500 24500 0
31 20241209 194400 5352438150 24500 24500 24500 24500 0
32 20241209 194300 5352438150 24500 24500 24500 24500 2156
33 20241209 194200 5352438150 24500 24500 24500 24500 0
34 20241209 194100 5352438150 24500 24500 24500 24500 0
35 20241209 194000 5352438150 24500 24500 24500 24500 0
36 20241209 193900 5352438150 24500 24500 24500 24500 0
37 20241209 193800 5352438150 24500 24500 24500 24500 0
38 20241209 193700 5352438150 24500 24500 24500 24500 0
39 20241209 193600 5352438150 24500 24500 24500 24500 0
40 20241209 193500 5352438150 24500 24500 24500 24500 0
41 20241209 193400 5352438150 24500 24500 24500 24500 0
42 20241209 193300 5352438150 24500 24500 24500 24500 0
43 20241209 193200 5352438150 24500 24500 24500 24500 0
44 20241209 193100 5352438150 24500 24500 24500 24500 0
45 20241209 193000 5352438150 24500 24500 24500 24500 0
46 20241209 192900 5352438150 24500 24500 24500 24500 0
47 20241209 192800 5352438150 24500 24500 24500 24500 0
48 20241209 192700 5352438150 24500 24500 24500 24500 0
49 20241209 192600 5352438150 24500 24500 24500 24500 0
50 20241209 192500 5352438150 24500 24500 24500 24500 0
51 20241209 192400 5352438150 24500 24500 24500 24500 0
52 20241209 192300 5352438150 24500 24500 24500 24500 0
53 20241209 192200 5352438150 24500 24500 24500 24500 0
54 20241209 192100 5352438150 24500 24500 24500 24500 0
55 20241209 192000 5352438150 24500 24500 24500 24500 0
56 20241209 191900 5352438150 24500 24500 24500 24500 0
57 20241209 191800 5352438150 24500 24500 24500 24500 0
58 20241209 191700 5352438150 24500 24500 24500 24500 0
59 20241209 191600 5352438150 24500 24500 24500 24500 0
60 20241209 191500 5352438150 24500 24500 24500 24500 0
61 20241209 191400 5352438150 24500 24500 24500 24500 0
62 20241209 191300 5352438150 24500 24500 24500 24500 2156
63 20241209 191200 5352438150 24500 24500 24500 24500 0
64 20241209 191100 5352438150 24500 24500 24500 24500 0
65 20241209 191000 5352438150 24500 24500 24500 24500 0
66 20241209 190900 5352438150 24500 24500 24500 24500 0
67 20241209 190800 5352438150 24500 24500 24500 24500 0
68 20241209 190700 5352438150 24500 24500 24500 24500 0
69 20241209 190600 5352438150 24500 24500 24500 24500 0
70 20241209 190500 5352438150 24500 24500 24500 24500 0
71 20241209 190400 5352438150 24500 24500 24500 24500 0
72 20241209 190300 5352438150 24500 24500 24500 24500 0
73 20241209 190200 5352438150 24500 24500 24500 24500 0
74 20241209 190100 5352438150 24500 24500 24500 24500 0
75 20241209 190000 5352438150 24500 24500 24500 24500 0
76 20241209 185900 5352438150 24500 24500 24500 24500 0
77 20241209 185800 5352438150 24500 24500 24500 24500 0
78 20241209 185700 5352438150 24500 24500 24500 24500 0
79 20241209 185600 5352438150 24500 24500 24500 24500 0
80 20241209 185500 5352438150 24500 24500 24500 24500 0
81 20241209 185400 5352438150 24500 24500 24500 24500 0
82 20241209 185300 5352438150 24500 24500 24500 24500 0
83 20241209 185200 5352438150 24500 24500 24500 24500 0
84 20241209 185100 5352438150 24500 24500 24500 24500 0
85 20241209 185000 5352438150 24500 24500 24500 24500 0
86 20241209 184900 5352438150 24500 24500 24500 24500 0
87 20241209 184800 5352438150 24500 24500 24500 24500 0
88 20241209 184700 5352438150 24500 24500 24500 24500 0
89 20241209 184600 5352438150 24500 24500 24500 24500 0
90 20241209 184500 5352438150 24500 24500 24500 24500 0
91 20241209 184400 5352438150 24500 24500 24500 24500 0
92 20241209 184300 5352438150 24500 24500 24500 24500 2156
93 20241209 184200 5352438150 24500 24500 24500 24500 0
94 20241209 184100 5352438150 24500 24500 24500 24500 0
95 20241209 184000 5352438150 24500 24500 24500 24500 0
96 20241209 183900 5352438150 24500 24500 24500 24500 0
97 20241209 183800 5352438150 24500 24500 24500 24500 0
98 20241209 183700 5352438150 24500 24500 24500 24500 0
99 20241209 183600 5352438150 24500 24500 24500 24500 0
100 20241209 183500 5352438150 24500 24500 24500 24500 0
101 20241209 183400 5352438150 24500 24500 24500 24500 0
102 20241209 183300 5352438150 24500 24500 24500 24500 0
103 20241209 183200 5352438150 24500 24500 24500 24500 0
104 20241209 183100 5352438150 24500 24500 24500 24500 0
105 20241209 183000 5352438150 24500 24500 24500 24500 0
106 20241209 182900 5352438150 24500 24500 24500 24500 0
107 20241209 182800 5352438150 24500 24500 24500 24500 0
108 20241209 182700 5352438150 24500 24500 24500 24500 0
109 20241209 182600 5352438150 24500 24500 24500 24500 0
110 20241209 182500 5352438150 24500 24500 24500 24500 0
111 20241209 182400 5352438150 24500 24500 24500 24500 0
112 20241209 182300 5352438150 24500 24500 24500 24500 0
113 20241209 182200 5352438150 24500 24500 24500 24500 0
114 20241209 182100 5352438150 24500 24500 24500 24500 0
115 20241209 182000 5352438150 24500 24500 24500 24500 0
116 20241209 181900 5352438150 24500 24500 24500 24500 0
117 20241209 181800 5352438150 24500 24500 24500 24500 0
118 20241209 181700 5352438150 24500 24500 24500 24500 0
119 20241209 181600 5352438150 24500 24500 24500 24500 0
120 20241209 181500 5352438150 24500 24500 24500 24500 0
121 20241209 181400 5352438150 24500 24500 24500 24500 0
122 20241209 181300 5352438150 24500 24500 24500 24500 2156
123 20241209 181200 5352438150 24500 24500 24500 24500 0
124 20241209 181100 5352438150 24500 24500 24500 24500 0
125 20241209 181000 5352438150 24500 24500 24500 24500 0
126 20241209 180900 5352438150 24500 24500 24500 24500 0
127 20241209 180800 5352438150 24500 24500 24500 24500 0
128 20241209 180700 5352438150 24500 24500 24500 24500 0
129 20241209 180600 5352438150 24500 24500 24500 24500 0
130 20241209 180500 5352438150 24500 24500 24500 24500 0
131 20241209 180400 5352438150 24500 24500 24500 24500 0
132 20241209 180300 5352438150 24500 24500 24500 24500 0
133 20241209 180200 5352438150 24500 24500 24500 24500 0
134 20241209 180100 5352438150 24500 24500 24500 24500 0
135 20241209 180000 5352438150 24500 24500 24500 24500 0
136 20241209 175900 5352438150 24500 24500 24500 24500 0
137 20241209 175800 5352438150 24500 24500 24500 24500 0
138 20241209 175700 5352438150 24500 24500 24500 24500 0
139 20241209 175600 5352438150 24500 24500 24500 24500 0
140 20241209 175500 5352438150 24500 24500 24500 24500 0
141 20241209 175400 5352438150 24500 24500 24500 24500 0
142 20241209 175300 5352438150 24500 24500 24500 24500 0
143 20241209 175200 5352438150 24500 24500 24500 24500 0
144 20241209 175100 5352438150 24500 24500 24500 24500 0
145 20241209 175000 5352438150 24500 24500 24500 24500 0
146 20241209 174900 5352438150 24500 24500 24500 24500 0
147 20241209 174800 5352438150 24500 24500 24500 24500 0
148 20241209 174700 5352438150 24500 24500 24500 24500 0
149 20241209 174600 5352438150 24500 24500 24500 24500 0
150 20241209 174500 5352438150 24500 24500 24500 24500 0
151 20241209 174400 5352438150 24500 24500 24500 24500 0
152 20241209 174300 5352438150 24500 24500 24500 24500 2156
153 20241209 174200 5352438150 24500 24500 24500 24500 0
154 20241209 174100 5352438150 24500 24500 24500 24500 0
155 20241209 174000 5352438150 24500 24500 24500 24500 0
156 20241209 173900 5352438150 24500 24500 24500 24500 0
157 20241209 173800 5352438150 24500 24500 24500 24500 0
158 20241209 173700 5352438150 24500 24500 24500 24500 0
159 20241209 173600 5352438150 24500 24500 24500 24500 0
160 20241209 173500 5352438150 24500 24500 24500 24500 0
161 20241209 173400 5352438150 24500 24500 24500 24500 0
162 20241209 173300 5352438150 24500 24500 24500 24500 0
163 20241209 173200 5352438150 24500 24500 24500 24500 0
164 20241209 173100 5352438150 24500 24500 24500 24500 0
165 20241209 173000 5352438150 24500 24500 24500 24500 0
166 20241209 172900 5352438150 24500 24500 24500 24500 0
167 20241209 172800 5352438150 24500 24500 24500 24500 0
168 20241209 172700 5352438150 24500 24500 24500 24500 0
169 20241209 172600 5352438150 24500 24500 24500 24500 0
170 20241209 172500 5352438150 24500 24500 24500 24500 0
171 20241209 172400 5352438150 24500 24500 24500 24500 0
172 20241209 172300 5352438150 24500 24500 24500 24500 0
173 20241209 172200 5352438150 24500 24500 24500 24500 0
174 20241209 172100 5352438150 24500 24500 24500 24500 0
175 20241209 172000 5352438150 24500 24500 24500 24500 0
176 20241209 171900 5352438150 24500 24500 24500 24500 0
177 20241209 171800 5352438150 24500 24500 24500 24500 0
178 20241209 171700 5352438150 24500 24500 24500 24500 0
179 20241209 171600 5352438150 24500 24500 24500 24500 0
180 20241209 171500 5352438150 24500 24500 24500 24500 0
181 20241209 171400 5352438150 24500 24500 24500 24500 0
182 20241209 171300 5352438150 24500 24500 24500 24500 2156
183 20241209 171200 5352438150 24500 24500 24500 24500 0
184 20241209 171100 5352438150 24500 24500 24500 24500 0
185 20241209 171000 5352438150 24500 24500 24500 24500 0
186 20241209 170900 5352438150 24500 24500 24500 24500 0
187 20241209 170800 5352438150 24500 24500 24500 24500 0
188 20241209 170700 5352438150 24500 24500 24500 24500 0
189 20241209 170600 5352438150 24500 24500 24500 24500 0
190 20241209 170500 5352438150 24500 24500 24500 24500 0
191 20241209 170400 5352438150 24500 24500 24500 24500 0
192 20241209 170300 5352438150 24500 24500 24500 24500 0
193 20241209 170200 5352438150 24500 24500 24500 24500 0
194 20241209 170100 5352438150 24500 24500 24500 24500 0
195 20241209 170000 5352438150 24500 24500 24500 24500 0
196 20241209 165900 5352438150 24500 24500 24500 24500 0
197 20241209 165800 5352438150 24500 24500 24500 24500 0
198 20241209 165700 5352438150 24500 24500 24500 24500 0
199 20241209 165600 5352438150 24500 24500 24500 24500 0
200 20241209 165500 5352438150 24500 24500 24500 24500 0
201 20241209 165400 5352438150 24500 24500 24500 24500 0
202 20241209 165300 5352438150 24500 24500 24500 24500 0
203 20241209 165200 5352438150 24500 24500 24500 24500 0
204 20241209 165100 5352438150 24500 24500 24500 24500 0
205 20241209 165000 5352438150 24500 24500 24500 24500 0
206 20241209 164900 5352438150 24500 24500 24500 24500 0
207 20241209 164800 5352438150 24500 24500 24500 24500 0
208 20241209 164700 5352438150 24500 24500 24500 24500 0
209 20241209 164600 5352438150 24500 24500 24500 24500 0
210 20241209 164500 5352438150 24500 24500 24500 24500 0
211 20241209 164400 5352438150 24500 24500 24500 24500 0
212 20241209 164300 5352438150 24500 24500 24500 24500 2156
213 20241209 164200 5352438150 24500 24500 24500 24500 0
214 20241209 164100 5352438150 24500 24500 24500 24500 0
215 20241209 164000 5352438150 24500 24500 24500 24500 0
216 20241209 163900 5352438150 24500 24500 24500 24500 0
217 20241209 163800 5352438150 24500 24500 24500 24500 0
218 20241209 163700 5352438150 24500 24500 24500 24500 0
219 20241209 163600 5352438150 24500 24500 24500 24500 0
220 20241209 163500 5352438150 24500 24500 24500 24500 0
221 20241209 163400 5352438150 24500 24500 24500 24500 0
222 20241209 163300 5352438150 24500 24500 24500 24500 0
223 20241209 163200 5352438150 24500 24500 24500 24500 0
224 20241209 163100 5352438150 24500 24500 24500 24500 0
225 20241209 163000 5352438150 24500 24500 24500 24500 0
226 20241209 162900 5352438150 24500 24500 24500 24500 0
227 20241209 162800 5352438150 24500 24500 24500 24500 0
228 20241209 162700 5352438150 24500 24500 24500 24500 0
229 20241209 162600 5352438150 24500 24500 24500 24500 0
230 20241209 162500 5352438150 24500 24500 24500 24500 0
231 20241209 162400 5352438150 24500 24500 24500 24500 0
232 20241209 162300 5352438150 24500 24500 24500 24500 0
233 20241209 162200 5352438150 24500 24500 24500 24500 0
234 20241209 162100 5352438150 24500 24500 24500 24500 0
235 20241209 162000 5352438150 24500 24500 24500 24500 0
236 20241209 161900 5352438150 24500 24500 24500 24500 0
237 20241209 161800 5352438150 24500 24500 24500 24500 0
238 20241209 161700 5352438150 24500 24500 24500 24500 0
239 20241209 161600 5352438150 24500 24500 24500 24500 0
240 20241209 161500 5352438150 24500 24500 24500 24500 0
241 20241209 161400 5352438150 24500 24500 24500 24500 0
242 20241209 161300 5352438150 24500 24500 24500 24500 2156
243 20241209 161200 5352438150 24500 24500 24500 24500 0
244 20241209 161100 5352438150 24500 24500 24500 24500 0
245 20241209 161000 5352438150 24500 24500 24500 24500 0
246 20241209 160900 5352438150 24500 24500 24500 24500 0
247 20241209 160800 5352438150 24500 24500 24500 24500 0
248 20241209 160700 5352438150 24500 24500 24500 24500 0
249 20241209 160600 5352438150 24500 24500 24500 24500 0
250 20241209 160500 5352438150 24500 24500 24500 24500 0
251 20241209 160400 5352438150 24500 24500 24500 24500 0
252 20241209 160300 5352438150 24500 24500 24500 24500 0
253 20241209 160200 5352438150 24500 24500 24500 24500 0
254 20241209 160100 5352438150 24500 24500 24500 24500 0
255 20241209 160000 5352438150 24500 24500 24500 24500 0
256 20241209 155900 5352438150 24500 24500 24500 24500 0
257 20241209 155800 5352438150 24500 24500 24500 24500 0
258 20241209 155700 5352438150 24500 24500 24500 24500 0
259 20241209 155600 5352438150 24500 24500 24500 24500 0
260 20241209 155500 5352438150 24500 24500 24500 24500 0
261 20241209 155400 5352438150 24500 24500 24500 24500 0
262 20241209 155300 5352438150 24500 24500 24500 24500 0
263 20241209 155200 5352438150 24500 24500 24500 24500 0
264 20241209 155100 5352438150 24500 24500 24500 24500 0
265 20241209 155000 5352438150 24500 24500 24500 24500 0
266 20241209 154900 5352438150 24500 24500 24500 24500 0
267 20241209 154800 5352438150 24500 24500 24500 24500 0
268 20241209 154700 5352438150 24500 24500 24500 24500 0
269 20241209 154600 5352438150 24500 24500 24500 24500 0
270 20241209 154500 5352438150 24500 24500 24500 24500 0
271 20241209 154400 5352438150 24500 24500 24500 24500 0
272 20241209 154300 5352438150 24500 24500 24500 24500 2156
273 20241209 154200 5352438150 24500 24500 24500 24500 0
274 20241209 154100 5352438150 24500 24500 24500 24500 0
275 20241209 154000 5352438150 24500 24500 24500 24500 0
276 20241209 153900 5352438150 24500 24500 24500 24500 0
277 20241209 153800 5352438150 24500 24500 24500 24500 0
278 20241209 153700 5352438150 24500 24500 24500 24500 0
279 20241209 153600 5352438150 24500 24500 24500 24500 0
280 20241209 153500 5352438150 24500 24500 24500 24500 0
281 20241209 153400 5352438150 24500 24500 24500 24500 0
282 20241209 153300 5352438150 24500 24500 24500 24500 0
283 20241209 153200 5352438150 24500 24500 24500 24500 0
284 20241209 153100 5352438150 24500 24500 24500 24500 0
285 20241209 153000 5352438150 24500 24500 24500 24500 2156
286 20241209 152900 5299616150 24450 24450 24450 24450 0
287 20241209 152800 5299616150 24450 24450 24450 24450 0
288 20241209 152700 5299616150 24450 24450 24450 24450 0
289 20241209 152600 5299616150 24450 24450 24450 24450 0
290 20241209 152500 5299616150 24450 24450 24450 24450 0
291 20241209 152400 5299616150 24450 24450 24450 24450 0
292 20241209 152300 5299616150 24450 24450 24450 24450 0
293 20241209 152200 5299616150 24450 24450 24450 24450 0
294 20241209 152100 5299616150 24450 24450 24450 24450 0
295 20241209 152000 5299616150 24450 24450 24450 24450 0
296 20241209 151900 5299616150 24450 24650 24650 24450 375
297 20241209 151800 5290396500 24800 24550 24800 24450 2395
298 20241209 151700 5231370900 24550 24550 24550 24450 211
299 20241209 151600 5226199800 24500 24500 24550 24450 459
300 20241209 151500 5214948200 24500 24600 24600 24500 656
301 20241209 151400 5198839250 24550 24600 24600 24500 325
302 20241209 151300 5190858850 24550 24550 24650 24550 384
303 20241209 151200 5181407900 24650 24600 24700 24600 652
304 20241209 151100 5165336450 24650 24550 24650 24500 516
305 20241209 151000 5152643550 24550 24600 24600 24500 558
306 20241209 150900 5138936800 24600 24700 24700 24550 530
307 20241209 150800 5125871550 24650 24750 24800 24650 1201
308 20241209 150700 5096186900 24750 24750 24750 24700 401
309 20241209 150600 5086265550 24700 24800 24800 24700 850
310 20241209 150500 5065223000 24800 24800 24850 24750 893
311 20241209 150400 5043100000 24800 24650 24800 24650 1022
312 20241209 150300 5017809000 24700 24750 24800 24700 1041
313 20241209 150200 4992076500 24750 24800 24800 24750 598
314 20241209 150100 4977250000 24800 24750 24800 24700 984
315 20241209 150000 4952878650 24750 24750 24750 24700 591
316 20241209 145900 4938269650 24750 24750 24800 24700 400
317 20241209 145800 4928374500 24700 24700 24800 24700 853
318 20241209 145700 4907284850 24700 24700 24700 24650 484
319 20241209 145600 4895334750 24650 24650 24700 24650 425
320 20241209 145500 4884849150 24650 24650 24700 24650 410
321 20241209 145400 4874741000 24650 24650 24700 24600 1135
322 20241209 145300 4846754750 24650 24650 24700 24650 679
323 20241209 145200 4830011300 24700 24700 24700 24650 674
324 20241209 145100 4813382950 24650 24700 24750 24650 1174
325 20241209 145000 4784404400 24700 24700 24750 24650 771
326 20241209 144900 4765351400 24750 24700 24750 24650 605
327 20241209 144800 4750398400 24700 24700 24750 24700 526
328 20241209 144700 4737390050 24700 24650 24750 24600 588
329 20241209 144600 4722861200 24700 24750 24750 24700 480
330 20241209 144500 4710991450 24750 24750 24750 24650 858
331 20241209 144400 4689785750 24750 24800 24800 24700 565
332 20241209 144300 4675812450 24800 24750 24800 24650 539
333 20241209 144200 4662466050 24750 24750 24850 24750 604
334 20241209 144100 4647491300 24750 24750 24800 24700 661
335 20241209 144000 4631123250 24750 24650 24750 24650 1102
336 20241209 143900 4603920250 24650 24550 24650 24550 726
337 20241209 143800 4586056000 24550 24550 24600 24500 1339
338 20241209 143700 4553159300 24500 24500 24500 24450 894
339 20241209 143600 4531257050 24500 24500 24500 24450 431
340 20241209 143500 4520702850 24500 24450 24500 24450 294
341 20241209 143400 4513500100 24500 24450 24500 24450 970
342 20241209 143300 4489744600 24450 24450 24500 24450 753
343 20241209 143200 4471332750 24450 24500 24500 24400 889
344 20241209 143100 4449623450 24450 24500 24500 24450 157
345 20241209 143000 4445781550 24450 24450 24500 24450 700
346 20241209 142900 4428664850 24450 24500 24500 24450 786
347 20241209 142800 4409410900 24450 24450 24500 24400 213
348 20241209 142700 4404200100 24450 24450 24500 24400 374
349 20241209 142600 4395046100 24450 24500 24500 24400 120
350 20241209 142500 4392110750 24500 24450 24500 24400 188
351 20241209 142400 4387513650 24450 24400 24450 24400 171
352 20241209 142300 4383333800 24400 24450 24450 24350 211
353 20241209 142200 4378178150 24450 24450 24450 24400 277
354 20241209 142100 4371405550 24450 24500 24550 24450 66
355 20241209 142000 4369788200 24500 24400 24550 24400 2368
356 20241209 141900 4311835700 24400 24350 24400 24350 239
357 20241209 141800 4306013650 24300 24300 24350 24300 176
358 20241209 141700 4301729500 24300 24350 24350 24300 106
359 20241209 141600 4299151900 24300 24300 24300 24250 144
360 20241209 141500 4295653050 24300 24250 24350 24200 250
361 20241209 141400 4289583450 24200 24200 24250 24150 430
362 20241209 141300 4279178900 24200 24250 24250 24200 94
363 20241209 141200 4276899450 24250 24200 24250 24150 284
364 20241209 141100 4270027750 24250 24150 24250 24150 800
365 20241209 141000 4250668500 24200 24250 24250 24200 95
366 20241209 140900 4248369450 24200 24300 24300 24200 73
367 20241209 140800 4246598700 24300 24200 24300 24150 218
368 20241209 140700 4241316950 24200 24250 24300 24200 243
369 20241209 140600 4235423350 24250 24200 24250 24200 3
370 20241209 140500 4235350700 24200 24300 24300 24200 234
371 20241209 140400 4229682600 24250 24300 24350 24250 111
372 20241209 140300 4226987750 24300 24300 24300 24300 20
373 20241209 140200 4226501750 24300 24250 24300 24250 25
374 20241209 140100 4225894300 24300 24250 24300 24250 269
375 20241209 140000 4219370050 24250 24250 24250 24200 3
376 20241209 135900 4219297350 24250 24250 24250 24050 2120
377 20241209 135800 4168118400 24300 24300 24300 24250 71
378 20241209 135700 4166393550 24300 24350 24350 24300 33
379 20241209 135600 4165591600 24300 24350 24350 24300 417
380 20241209 135500 4155439300 24350 24400 24400 24350 121
381 20241209 135400 4152486950 24400 24400 24450 24350 267
382 20241209 135300 4145971950 24400 24350 24400 24350 476
383 20241209 135200 4134371250 24350 24300 24350 24250 317
384 20241209 135100 4126667850 24300 24250 24300 24250 84
385 20241209 135000 4124629950 24250 24150 24250 24150 7
386 20241209 134900 4124460400 24100 24300 24300 24100 280
387 20241209 134800 4117667900 24250 24250 24250 24100 803
388 20241209 134700 4098268100 24150 24250 24250 24150 216
389 20241209 134600 4093046650 24250 24250 24250 24200 1258
390 20241209 134500 4062601700 24250 24300 24300 24200 2265
391 20241209 134400 4007688650 24300 24300 24300 24300 19
392 20241209 134300 4007226950 24300 24300 24300 24250 22
393 20241209 134200 4006692400 24300 24250 24300 24250 144
394 20241209 134100 4003193400 24250 24300 24300 24250 256
395 20241209 134000 3996974350 24300 24350 24350 24250 305
396 20241209 133900 3989570950 24300 24300 24300 24300 35
397 20241209 133800 3988720450 24350 24300 24350 24300 53
398 20241209 133700 3987431600 24300 24300 24350 24250 175
399 20241209 133600 3983180600 24300 24350 24350 24300 874
400 20241209 133500 3961941500 24350 24350 24350 24350 21
401 20241209 133400 3961430150 24300 24350 24350 24300 72
402 20241209 133300 3959677050 24350 24300 24350 24300 414
403 20241209 133200 3949616600 24350 24350 24350 24350 76
404 20241209 133100 3947766000 24350 24400 24400 24350 595
405 20241209 133000 3933277700 24400 24400 24450 24350 290
406 20241209 132900 3926195150 24300 24400 24400 24300 268
407 20241209 132800 3919668550 24350 24400 24400 24350 122
408 20241209 132700 3916695050 24350 24350 24400 24350 351
409 20241209 132600 3908131500 24350 24400 24400 24350 112
410 20241209 132500 3905404250 24400 24400 24400 24400 19
411 20241209 132400 3904940650 24400 24450 24450 24400 582
412 20241209 132300 3890739800 24400 24450 24450 24400 37
413 20241209 132200 3889835250 24400 24450 24450 24400 54
414 20241209 132100 3888515750 24450 24450 24450 24400 64
415 20241209 132000 3886953200 24450 24500 24500 24450 117
416 20241209 131900 3884092500 24500 24450 24500 24450 134
417 20241209 131800 3880815250 24450 24450 24450 24450 137
418 20241209 131700 3877465600 24450 24450 24450 24450 120
419 20241209 131600 3874531600 24400 24500 24500 24400 194
420 20241209 131500 3869788350 24500 24400 24500 24400 280
421 20241209 131400 3862950150 24400 24450 24450 24400 633
422 20241209 131300 3847503750 24400 24450 24450 24400 191
423 20241209 131200 3842839000 24450 24400 24450 24400 107
424 20241209 131100 3840223800 24450 24350 24450 24350 754
425 20241209 131000 3821808100 24350 24400 24400 24350 24
426 20241209 130900 3821223650 24300 24350 24350 24250 2030
427 20241209 130800 3771894150 24350 24400 24450 24350 64
428 20241209 130700 3770331800 24400 24350 24450 24350 20
429 20241209 130600 3769844600 24350 24350 24450 24350 1218
430 20241209 130500 3740165950 24400 24400 24400 24350 85
431 20241209 130400 3738092050 24400 24450 24450 24400 25
432 20241209 130300 3737481100 24350 24500 24500 24350 1192
433 20241209 130200 3708347800 24450 24500 24550 24350 434
434 20241209 130100 3697740800 24450 24550 24550 24450 456
435 20241209 130000 3686565750 24550 24550 24600 24500 766
436 20241209 125900 3667742300 24550 24450 24550 24450 671
437 20241209 125800 3651310250 24450 24400 24450 24400 354
438 20241209 125700 3642661550 24450 24450 24450 24400 110
439 20241209 125600 3639972100 24450 24400 24500 24400 199
440 20241209 125500 3635108550 24450 24500 24500 24450 154
441 20241209 125400 3631342400 24450 24450 24500 24450 20
442 20241209 125300 3630852600 24500 24450 24500 24450 508
443 20241209 125200 3618431050 24450 24450 24450 24400 204
444 20241209 125100 3613443800 24400 24500 24500 24400 648
445 20241209 125000 3597600300 24450 24500 24500 24450 131
446 20241209 124900 3594390950 24500 24500 24500 24450 38
447 20241209 124800 3593460950 24500 24500 24500 24500 20
448 20241209 124700 3592970950 24500 24550 24550 24450 438
449 20241209 124600 3582239750 24550 24500 24550 24500 108
450 20241209 124500 3579592800 24500 24550 24550 24450 140
451 20241209 124400 3576163350 24550 24500 24550 24450 251
452 20241209 124300 3570006400 24450 24500 24500 24450 72
453 20241209 124200 3568242500 24550 24550 24550 24500 264
454 20241209 124100 3561770200 24550 24550 24550 24500 196
455 20241209 124000 3556959450 24550 24500 24550 24500 416
456 20241209 123900 3546755150 24500 24450 24500 24400 764
457 20241209 123800 3528073000 24450 24450 24450 24450 229
458 20241209 123700 3522473950 24400 24400 24450 24400 540
459 20241209 123600 3509281450 24400 24350 24400 24350 90
460 20241209 123500 3507086900 24400 24350 24400 24350 173
461 20241209 123400 3502874300 24300 24300 24350 24300 823
462 20241209 123300 3482874950 24350 24400 24400 24350 158
463 20241209 123200 3479026500 24400 24400 24400 24350 57
464 20241209 123100 3477635750 24400 24400 24450 24400 762
465 20241209 123000 3459041750 24400 24400 24400 24400 373
466 20241209 122900 3449940550 24400 24350 24400 24350 101
467 20241209 122800 3447480150 24350 24350 24400 24350 53
468 20241209 122700 3446188500 24400 24400 24400 24350 93
469 20241209 122600 3443922900 24350 24400 24450 24350 149
470 20241209 122500 3440288600 24450 24450 24450 24400 300
471 20241209 122400 3432953650 24500 24500 24500 24500 19
472 20241209 122300 3432488150 24500 24500 24500 24500 19
473 20241209 122200 3432022650 24450 24500 24500 24450 45
474 20241209 122100 3430921500 24500 24450 24500 24450 10
475 20241209 122000 3430676700 24500 24500 24550 24500 30
476 20241209 121900 3429941250 24500 24550 24550 24500 317
477 20241209 121800 3422173300 24550 24550 24550 24500 120
478 20241209 121700 3419227350 24500 24550 24550 24500 121
479 20241209 121600 3416256850 24550 24550 24550 24550 95
480 20241209 121500 3413924600 24550 24600 24600 24500 528
481 20241209 121400 3400957850 24600 24600 24600 24550 82
482 20241209 121300 3398943750 24600 24600 24600 24600 33
483 20241209 121200 3398131950 24600 24550 24600 24550 162
484 20241209 121100 3394146800 24600 24550 24600 24550 348
485 20241209 121000 3385587500 24550 24600 24600 24550 87
486 20241209 120900 3383450700 24600 24550 24600 24550 409
487 20241209 120800 3373408200 24550 24550 24600 24400 1483
488 20241209 120700 3337125100 24600 24550 24600 24500 1114
489 20241209 120600 3309809300 24600 24600 24600 24600 39
490 20241209 120500 3308849900 24600 24600 24600 24550 72
491 20241209 120400 3307080750 24500 24500 24500 24500 181
492 20241209 120300 3302646250 24500 24500 24500 24450 38
493 20241209 120200 3301715550 24500 24450 24500 24450 14
494 20241209 120100 3301372600 24500 24500 24500 24400 125
495 20241209 120000 3298316000 24500 24450 24500 24400 172
496 20241209 115900 3294110750 24450 24400 24450 24400 252
497 20241209 115800 3287950450 24400 24450 24450 24400 131
498 20241209 115700 3284753150 24450 24450 24450 24400 100
499 20241209 115600 3282312150 24400 24350 24400 24350 288
500 20241209 115500 3275286000 24400 24450 24450 24400 596
501 20241209 115400 3260743400 24450 24450 24450 24400 83
502 20241209 115300 3258715050 24450 24300 24450 24300 3479
503 20241209 115200 3174020150 24250 24250 24250 24200 1490
504 20241209 115100 3137935150 24300 24350 24350 24300 3496
505 20241209 115000 3052966750 24300 24250 24300 24250 3561
506 20241209 114900 2966492150 24250 24300 24300 24200 236
507 20241209 114800 2960763050 24300 24350 24350 24250 1116
508 20241209 114700 2933685900 24350 24250 24350 24250 294
509 20241209 114600 2926541700 24250 24300 24300 24250 1342
510 20241209 114500 2893994100 24300 24350 24350 24300 121
511 20241209 114400 2891048750 24400 24350 24400 24300 169
512 20241209 114300 2886934550 24300 24300 24350 24300 132
513 20241209 114200 2883724600 24250 24350 24350 24250 325
514 20241209 114100 2875825100 24300 24350 24350 24250 347
515 20241209 114000 2867392300 24350 24400 24400 24350 115
516 20241209 113900 2864591900 24350 24300 24500 24300 496
517 20241209 113800 2852488350 24250 24300 24350 24250 1534
518 20241209 113700 2815238400 24350 24450 24450 24250 1827
519 20241209 113600 2770779850 24450 24450 24450 24400 84
520 20241209 113500 2768728850 24450 24450 24450 24400 718
521 20241209 113400 2751203400 24400 24400 24450 24400 2505
522 20241209 113300 2689974600 24450 24450 24500 24450 540
523 20241209 113200 2676770600 24500 24450 24500 24450 137
524 20241209 113100 2673420050 24450 24450 24500 24450 422
525 20241209 113000 2663101200 24500 24550 24550 24500 446
526 20241209 112900 2652173250 24500 24600 24600 24500 334
527 20241209 112800 2643959600 24600 24550 24600 24550 217
528 20241209 112700 2638626450 24550 24500 24550 24450 2120
529 20241209 112600 2586734450 24500 24400 24550 24400 2903
530 20241209 112500 2515715100 24500 24550 24550 24400 4719
531 20241209 112400 2400281200 24550 24550 24550 24500 167
532 20241209 112300 2396184950 24550 24550 24600 24550 460
533 20241209 112200 2384891900 24550 24600 24600 24550 807
534 20241209 112100 2365073200 24600 24600 24600 24600 679
535 20241209 112000 2348369800 24600 24650 24650 24600 185
536 20241209 111900 2343817350 24600 24600 24650 24600 101
537 20241209 111800 2341331800 24650 24650 24650 24600 70
538 20241209 111700 2339608800 24650 24650 24650 24650 18
539 20241209 111600 2339165100 24600 24650 24650 24600 76
540 20241209 111500 2337292950 24650 24600 24700 24600 392
541 20241209 111400 2327623750 24600 24650 24700 24600 1767
542 20241209 111300 2284010100 24650 24650 24700 24650 69
543 20241209 111200 2282306200 24650 24700 24700 24650 583
544 20241209 111100 2267922350 24700 24750 24750 24700 102
545 20241209 111000 2265401250 24750 24700 24750 24650 154
546 20241209 110900 2261598300 24700 24700 24750 24650 1362
547 20241209 110800 2228004950 24750 24700 24750 24650 380
548 20241209 110700 2218618950 24700 24650 24700 24650 196
549 20241209 110600 2213785900 24700 24750 24750 24700 33
550 20241209 110500 2212969800 24700 24700 24700 24650 585
551 20241209 110400 2198524300 24750 24750 24750 24700 431
552 20241209 110300 2187877600 24700 24750 24750 24700 109
553 20241209 110200 2185185250 24750 24800 24800 24700 1292
554 20241209 110100 2153240500 24800 24800 24800 24750 106
555 20241209 110000 2150613700 24800 24800 24800 24750 285
556 20241209 105900 2143547800 24750 24800 24800 24750 323
557 20241209 105800 2135548400 24800 24850 24850 24750 302
558 20241209 105700 2128059850 24850 24800 24850 24800 61
559 20241209 105600 2126547000 24800 24800 24800 24750 317
560 20241209 105500 2118686000 24800 24900 24900 24800 3112
561 20241209 105400 2041334950 24950 24950 24950 24900 39
562 20241209 105300 2040362900 24950 24900 25000 24900 48
563 20241209 105200 2039165550 24950 24900 25050 24900 519
564 20241209 105100 2026189350 24950 25000 25050 24950 571
565 20241209 105000 2011901950 24950 25000 25200 24950 941
566 20241209 104900 1988329500 24950 25100 25200 24950 203
567 20241209 104800 1983241250 25000 25050 25250 25000 2586
568 20241209 104700 1918566850 25050 25050 25050 25050 2
569 20241209 104600 1918516750 24950 25050 25150 24950 310
570 20241209 104500 1910747600 25050 25050 25150 25000 140
571 20241209 104400 1907231500 25150 25000 25150 24950 204
572 20241209 104300 1902125100 25000 25100 25100 25000 191
573 20241209 104200 1897348150 25000 25050 25200 25000 310
574 20241209 104100 1889569700 25000 25000 25100 25000 387
575 20241209 104000 1879880250 25000 25000 25050 24950 127
576 20241209 103900 1876705250 25000 25000 25000 24950 195
577 20241209 103800 1871831300 25000 25000 25000 25000 0
578 20241209 103700 1871831300 25000 24900 25000 24900 265
579 20241209 103600 1865221150 24950 25000 25000 24950 69
580 20241209 103500 1863499550 25000 25000 25050 25000 142
581 20241209 103400 1859948650 25050 25000 25050 25000 50
582 20241209 103300 1858697750 25000 25050 25050 25000 23
583 20241209 103200 1858122600 24950 25050 25050 24950 115
584 20241209 103100 1855248350 25000 24950 25000 24900 450
585 20241209 103000 1844026100 24950 24950 24950 24950 24
586 20241209 102900 1843427300 24950 24950 25000 24950 35
587 20241209 102800 1842553200 24900 24950 24950 24900 259
588 20241209 102700 1836092150 25000 25000 25000 24950 64
589 20241209 102600 1834493150 25000 25050 25100 25000 443
590 20241209 102500 1823410950 25000 25100 25100 25000 225
591 20241209 102400 1817775650 25050 25000 25050 25000 343
592 20241209 102300 1809189050 25000 24950 25050 24950 98
593 20241209 102200 1806738200 24950 24950 25000 24950 203
594 20241209 102100 1801666550 25000 25000 25000 24950 564
595 20241209 102000 1787593800 25000 25000 25050 24950 313
596 20241209 101900 1779764150 24950 24950 24950 24900 463
597 20241209 101800 1768216650 24950 25000 25000 24950 282
598 20241209 101700 1761177650 25050 25050 25050 25000 47
599 20241209 101600 1760000950 25100 25000 25100 25000 459
600 20241209 101500 1748507000 25000 25000 25000 24950 74
601 20241209 101400 1746658000 25000 25000 25050 25000 213
602 20241209 101300 1741332150 25000 25050 25050 25000 141
603 20241209 101200 1737806100 25000 24950 25000 24950 397
604 20241209 101100 1727888950 24950 25000 25000 24950 186
605 20241209 101000 1723247250 25050 25000 25050 24950 178
606 20241209 100900 1718797350 25000 25000 25000 24950 26
607 20241209 100800 1718147400 24950 25000 25050 24950 82
608 20241209 100700 1716098850 25000 25050 25050 25000 62
609 20241209 100600 1714547900 25000 24900 25050 24900 54
610 20241209 100500 1713197350 25100 25000 25100 24900 4167
611 20241209 100400 1609295600 25050 25050 25050 25000 359
612 20241209 100300 1600304250 25100 25150 25200 25100 2821
613 20241209 100200 1529478500 25150 25200 25250 25150 389
614 20241209 100100 1519677400 25250 25200 25250 25100 1013
615 20241209 100000 1494187950 25200 25200 25200 25200 126
616 20241209 095900 1491012750 25200 25150 25200 25150 538
617 20241209 095800 1477463450 25150 25100 25200 25100 656
618 20241209 095700 1460968650 25100 25000 25100 24950 2822
619 20241209 095600 1390379800 25000 24900 25000 24850 1635
620 20241209 095500 1349582550 24900 24850 24950 24850 1867
621 20241209 095400 1303141550 24850 24800 24850 24800 339
622 20241209 095300 1294722750 24850 24900 24900 24850 426
623 20241209 095200 1284135600 24900 24900 24900 24850 20
624 20241209 095100 1283637650 24850 24950 24950 24850 244
625 20241209 095000 1277567750 24850 25000 25000 24850 747
626 20241209 094900 1258979500 24950 25000 25000 24950 502
627 20241209 094800 1246453150 25000 24950 25000 24900 129
628 20241209 094700 1243238350 24950 24950 25000 24900 64
629 20241209 094600 1241640750 25000 24900 25050 24900 1705
630 20241209 094500 1199125700 24900 24850 24900 24800 153
631 20241209 094400 1195323250 24800 24850 24850 24800 150
632 20241209 094300 1191596500 24850 24900 24900 24850 210
633 20241209 094200 1186368200 24800 24900 24900 24800 294
634 20241209 094100 1179056350 24850 24900 24900 24800 168
635 20241209 094000 1174882550 24850 24900 24900 24850 267
636 20241209 093900 1168242100 24900 24900 24900 24800 171
637 20241209 093800 1163990050 24850 24900 24900 24800 266
638 20241209 093700 1157389550 24850 24850 24850 24850 37
639 20241209 093600 1156470100 24850 24850 24850 24800 38
640 20241209 093500 1155525850 24850 24850 24900 24850 311
641 20241209 093400 1147797400 24900 24950 24950 24900 578
642 20241209 093300 1133403550 24900 24800 24900 24800 777
643 20241209 093200 1114068700 24850 24850 24850 24800 558
644 20241209 093100 1100202450 24700 24850 24850 24700 390
645 20241209 093000 1090537200 24800 24750 24800 24750 189
646 20241209 092900 1085856100 24800 24700 24800 24700 567
647 20241209 092800 1071815150 24750 24800 24800 24700 460
648 20241209 092700 1060434750 24800 24650 24850 24550 864
649 20241209 092600 1039089100 24600 24750 24750 24550 4685
650 20241209 092500 923514450 24750 24800 24850 24700 627
651 20241209 092400 907991400 24850 24950 24950 24800 653
652 20241209 092300 891767150 24900 24900 24950 24850 298
653 20241209 092200 884348900 24900 24800 24900 24800 717
654 20241209 092100 866543950 24800 24650 24850 24650 1252
655 20241209 092000 835561150 24650 24950 24950 24650 3800
656 20241209 091900 741500850 24950 24950 25000 24900 1378
657 20241209 091800 707131450 24900 25050 25050 24900 507
658 20241209 091700 694457050 25050 25050 25050 25000 63
659 20241209 091600 692881150 25000 24950 25050 24950 1097
660 20241209 091500 665450400 24950 24900 25000 24900 692
661 20241209 091400 648203050 24900 25050 25050 24900 1371
662 20241209 091300 613950200 25100 25100 25350 25050 3552
663 20241209 091200 524198800 25100 25050 25150 25050 308
664 20241209 091100 516471350 25050 25000 25050 24900 461
665 20241209 091000 504953700 24900 25100 25150 24900 1147
666 20241209 090900 476219000 25100 25200 25200 25100 387
667 20241209 090800 466487950 25150 25200 25250 25050 1012
668 20241209 090700 440995000 25150 25050 25150 25050 871
669 20241209 090600 419124400 25050 25000 25100 24750 2549
670 20241209 090500 355719400 25050 24850 25100 24850 706
671 20241209 090400 338040450 25050 25150 25250 24850 3433
672 20241209 090300 252108550 25200 25100 25250 25050 2030
673 20241209 090200 201074750 25200 25300 25350 25050 1949
674 20241209 090100 152031200 25400 25250 25400 25100 1691
675 20241209 090000 109255500 25350 25050 25500 25050 4347