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

691
145990/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202900,1276263650,47150,47150,47150,47150,197
20241209,202800,1276263650,47150,47150,47150,47150,0
20241209,202700,1276263650,47150,47150,47150,47150,0
20241209,202600,1276263650,47150,47150,47150,47150,0
20241209,202500,1276263650,47150,47150,47150,47150,0
20241209,202400,1276263650,47150,47150,47150,47150,0
20241209,202300,1276263650,47150,47150,47150,47150,0
20241209,202200,1276263650,47150,47150,47150,47150,0
20241209,202100,1276263650,47150,47150,47150,47150,0
20241209,202000,1276263650,47150,47150,47150,47150,0
20241209,201900,1276263650,47150,47150,47150,47150,0
20241209,201800,1276263650,47150,47150,47150,47150,0
20241209,201700,1276263650,47150,47150,47150,47150,0
20241209,201600,1276263650,47150,47150,47150,47150,0
20241209,201500,1276263650,47150,47150,47150,47150,0
20241209,201400,1276263650,47150,47150,47150,47150,0
20241209,201300,1276263650,47150,47150,47150,47150,0
20241209,201200,1276263650,47150,47150,47150,47150,0
20241209,201100,1276263650,47150,47150,47150,47150,0
20241209,201000,1276263650,47150,47150,47150,47150,0
20241209,200900,1276263650,47150,47150,47150,47150,0
20241209,200800,1276263650,47150,47150,47150,47150,0
20241209,200700,1276263650,47150,47150,47150,47150,0
20241209,200600,1276263650,47150,47150,47150,47150,0
20241209,200500,1276263650,47150,47150,47150,47150,0
20241209,200400,1276263650,47150,47150,47150,47150,0
20241209,200300,1276263650,47150,47150,47150,47150,0
20241209,200200,1276263650,47150,47150,47150,47150,0
20241209,200100,1276263650,47150,47150,47150,47150,0
20241209,200000,1276263650,47150,47150,47150,47150,0
20241209,195900,1276263650,47150,47150,47150,47150,197
20241209,195800,1276263650,47150,47150,47150,47150,0
20241209,195700,1276263650,47150,47150,47150,47150,0
20241209,195600,1276263650,47150,47150,47150,47150,0
20241209,195500,1276263650,47150,47150,47150,47150,0
20241209,195400,1276263650,47150,47150,47150,47150,0
20241209,195300,1276263650,47150,47150,47150,47150,0
20241209,195200,1276263650,47150,47150,47150,47150,0
20241209,195100,1276263650,47150,47150,47150,47150,0
20241209,195000,1276263650,47150,47150,47150,47150,0
20241209,194900,1276263650,47150,47150,47150,47150,0
20241209,194800,1276263650,47150,47150,47150,47150,0
20241209,194700,1276263650,47150,47150,47150,47150,0
20241209,194600,1276263650,47150,47150,47150,47150,0
20241209,194500,1276263650,47150,47150,47150,47150,0
20241209,194400,1276263650,47150,47150,47150,47150,0
20241209,194300,1276263650,47150,47150,47150,47150,0
20241209,194200,1276263650,47150,47150,47150,47150,0
20241209,194100,1276263650,47150,47150,47150,47150,0
20241209,194000,1276263650,47150,47150,47150,47150,0
20241209,193900,1276263650,47150,47150,47150,47150,0
20241209,193800,1276263650,47150,47150,47150,47150,0
20241209,193700,1276263650,47150,47150,47150,47150,0
20241209,193600,1276263650,47150,47150,47150,47150,0
20241209,193500,1276263650,47150,47150,47150,47150,0
20241209,193400,1276263650,47150,47150,47150,47150,0
20241209,193300,1276263650,47150,47150,47150,47150,0
20241209,193200,1276263650,47150,47150,47150,47150,0
20241209,193100,1276263650,47150,47150,47150,47150,0
20241209,193000,1276263650,47150,47150,47150,47150,0
20241209,192900,1276263650,47150,47150,47150,47150,197
20241209,192800,1276263650,47150,47150,47150,47150,0
20241209,192700,1276263650,47150,47150,47150,47150,0
20241209,192600,1276263650,47150,47150,47150,47150,0
20241209,192500,1276263650,47150,47150,47150,47150,0
20241209,192400,1276263650,47150,47150,47150,47150,0
20241209,192300,1276263650,47150,47150,47150,47150,0
20241209,192200,1276263650,47150,47150,47150,47150,0
20241209,192100,1276263650,47150,47150,47150,47150,0
20241209,192000,1276263650,47150,47150,47150,47150,0
20241209,191900,1276263650,47150,47150,47150,47150,0
20241209,191800,1276263650,47150,47150,47150,47150,0
20241209,191700,1276263650,47150,47150,47150,47150,0
20241209,191600,1276263650,47150,47150,47150,47150,0
20241209,191500,1276263650,47150,47150,47150,47150,0
20241209,191400,1276263650,47150,47150,47150,47150,0
20241209,191300,1276263650,47150,47150,47150,47150,0
20241209,191200,1276263650,47150,47150,47150,47150,0
20241209,191100,1276263650,47150,47150,47150,47150,0
20241209,191000,1276263650,47150,47150,47150,47150,0
20241209,190900,1276263650,47150,47150,47150,47150,0
20241209,190800,1276263650,47150,47150,47150,47150,0
20241209,190700,1276263650,47150,47150,47150,47150,0
20241209,190600,1276263650,47150,47150,47150,47150,0
20241209,190500,1276263650,47150,47150,47150,47150,0
20241209,190400,1276263650,47150,47150,47150,47150,0
20241209,190300,1276263650,47150,47150,47150,47150,0
20241209,190200,1276263650,47150,47150,47150,47150,0
20241209,190100,1276263650,47150,47150,47150,47150,0
20241209,190000,1276263650,47150,47150,47150,47150,0
20241209,185900,1276263650,47150,47150,47150,47150,197
20241209,185800,1276263650,47150,47150,47150,47150,0
20241209,185700,1276263650,47150,47150,47150,47150,0
20241209,185600,1276263650,47150,47150,47150,47150,0
20241209,185500,1276263650,47150,47150,47150,47150,0
20241209,185400,1276263650,47150,47150,47150,47150,0
20241209,185300,1276263650,47150,47150,47150,47150,0
20241209,185200,1276263650,47150,47150,47150,47150,0
20241209,185100,1276263650,47150,47150,47150,47150,0
20241209,185000,1276263650,47150,47150,47150,47150,0
20241209,184900,1276263650,47150,47150,47150,47150,0
20241209,184800,1276263650,47150,47150,47150,47150,0
20241209,184700,1276263650,47150,47150,47150,47150,0
20241209,184600,1276263650,47150,47150,47150,47150,0
20241209,184500,1276263650,47150,47150,47150,47150,0
20241209,184400,1276263650,47150,47150,47150,47150,0
20241209,184300,1276263650,47150,47150,47150,47150,0
20241209,184200,1276263650,47150,47150,47150,47150,0
20241209,184100,1276263650,47150,47150,47150,47150,0
20241209,184000,1276263650,47150,47150,47150,47150,0
20241209,183900,1276263650,47150,47150,47150,47150,0
20241209,183800,1276263650,47150,47150,47150,47150,0
20241209,183700,1276263650,47150,47150,47150,47150,0
20241209,183600,1276263650,47150,47150,47150,47150,0
20241209,183500,1276263650,47150,47150,47150,47150,0
20241209,183400,1276263650,47150,47150,47150,47150,0
20241209,183300,1276263650,47150,47150,47150,47150,0
20241209,183200,1276263650,47150,47150,47150,47150,0
20241209,183100,1276263650,47150,47150,47150,47150,0
20241209,183000,1276263650,47150,47150,47150,47150,0
20241209,182900,1276263650,47150,47150,47150,47150,197
20241209,182800,1276263650,47150,47150,47150,47150,0
20241209,182700,1276263650,47150,47150,47150,47150,0
20241209,182600,1276263650,47150,47150,47150,47150,0
20241209,182500,1276263650,47150,47150,47150,47150,0
20241209,182400,1276263650,47150,47150,47150,47150,0
20241209,182300,1276263650,47150,47150,47150,47150,0
20241209,182200,1276263650,47150,47150,47150,47150,0
20241209,182100,1276263650,47150,47150,47150,47150,0
20241209,182000,1276263650,47150,47150,47150,47150,0
20241209,181900,1276263650,47150,47150,47150,47150,0
20241209,181800,1276263650,47150,47150,47150,47150,0
20241209,181700,1276263650,47150,47150,47150,47150,0
20241209,181600,1276263650,47150,47150,47150,47150,0
20241209,181500,1276263650,47150,47150,47150,47150,0
20241209,181400,1276263650,47150,47150,47150,47150,0
20241209,181300,1276263650,47150,47150,47150,47150,0
20241209,181200,1276263650,47150,47150,47150,47150,0
20241209,181100,1276263650,47150,47150,47150,47150,0
20241209,181000,1276263650,47150,47150,47150,47150,0
20241209,180900,1276263650,47150,47150,47150,47150,0
20241209,180800,1276263650,47150,47150,47150,47150,0
20241209,180700,1276263650,47150,47150,47150,47150,0
20241209,180600,1276263650,47150,47150,47150,47150,0
20241209,180500,1276263650,47150,47150,47150,47150,0
20241209,180400,1276263650,47150,47150,47150,47150,0
20241209,180300,1276263650,47150,47150,47150,47150,0
20241209,180200,1276263650,47150,47150,47150,47150,0
20241209,180100,1276263650,47150,47150,47150,47150,0
20241209,180000,1276263650,47150,47150,47150,47150,0
20241209,175900,1276263650,47150,47150,47150,47150,197
20241209,175800,1276263650,47150,47150,47150,47150,0
20241209,175700,1276263650,47150,47150,47150,47150,0
20241209,175600,1276263650,47150,47150,47150,47150,0
20241209,175500,1276263650,47150,47150,47150,47150,0
20241209,175400,1276263650,47150,47150,47150,47150,0
20241209,175300,1276263650,47150,47150,47150,47150,0
20241209,175200,1276263650,47150,47150,47150,47150,0
20241209,175100,1276263650,47150,47150,47150,47150,0
20241209,175000,1276263650,47150,47150,47150,47150,0
20241209,174900,1276263650,47150,47150,47150,47150,0
20241209,174800,1276263650,47150,47150,47150,47150,0
20241209,174700,1276263650,47150,47150,47150,47150,0
20241209,174600,1276263650,47150,47150,47150,47150,0
20241209,174500,1276263650,47150,47150,47150,47150,0
20241209,174400,1276263650,47150,47150,47150,47150,0
20241209,174300,1276263650,47150,47150,47150,47150,0
20241209,174200,1276263650,47150,47150,47150,47150,0
20241209,174100,1276263650,47150,47150,47150,47150,0
20241209,174000,1276263650,47150,47150,47150,47150,0
20241209,173900,1276263650,47150,47150,47150,47150,0
20241209,173800,1276263650,47150,47150,47150,47150,0
20241209,173700,1276263650,47150,47150,47150,47150,0
20241209,173600,1276263650,47150,47150,47150,47150,0
20241209,173500,1276263650,47150,47150,47150,47150,0
20241209,173400,1276263650,47150,47150,47150,47150,0
20241209,173300,1276263650,47150,47150,47150,47150,0
20241209,173200,1276263650,47150,47150,47150,47150,0
20241209,173100,1276263650,47150,47150,47150,47150,0
20241209,173000,1276263650,47150,47150,47150,47150,0
20241209,172900,1276263650,47150,47150,47150,47150,197
20241209,172800,1276263650,47150,47150,47150,47150,0
20241209,172700,1276263650,47150,47150,47150,47150,0
20241209,172600,1276263650,47150,47150,47150,47150,0
20241209,172500,1276263650,47150,47150,47150,47150,0
20241209,172400,1276263650,47150,47150,47150,47150,0
20241209,172300,1276263650,47150,47150,47150,47150,0
20241209,172200,1276263650,47150,47150,47150,47150,0
20241209,172100,1276263650,47150,47150,47150,47150,0
20241209,172000,1276263650,47150,47150,47150,47150,0
20241209,171900,1276263650,47150,47150,47150,47150,0
20241209,171800,1276263650,47150,47150,47150,47150,0
20241209,171700,1276263650,47150,47150,47150,47150,0
20241209,171600,1276263650,47150,47150,47150,47150,0
20241209,171500,1276263650,47150,47150,47150,47150,0
20241209,171400,1276263650,47150,47150,47150,47150,0
20241209,171300,1276263650,47150,47150,47150,47150,0
20241209,171200,1276263650,47150,47150,47150,47150,0
20241209,171100,1276263650,47150,47150,47150,47150,0
20241209,171000,1276263650,47150,47150,47150,47150,0
20241209,170900,1276263650,47150,47150,47150,47150,0
20241209,170800,1276263650,47150,47150,47150,47150,0
20241209,170700,1276263650,47150,47150,47150,47150,0
20241209,170600,1276263650,47150,47150,47150,47150,0
20241209,170500,1276263650,47150,47150,47150,47150,0
20241209,170400,1276263650,47150,47150,47150,47150,0
20241209,170300,1276263650,47150,47150,47150,47150,0
20241209,170200,1276263650,47150,47150,47150,47150,0
20241209,170100,1276263650,47150,47150,47150,47150,0
20241209,170000,1276263650,47150,47150,47150,47150,0
20241209,165900,1276263650,47150,47150,47150,47150,197
20241209,165800,1276263650,47150,47150,47150,47150,0
20241209,165700,1276263650,47150,47150,47150,47150,0
20241209,165600,1276263650,47150,47150,47150,47150,0
20241209,165500,1276263650,47150,47150,47150,47150,0
20241209,165400,1276263650,47150,47150,47150,47150,0
20241209,165300,1276263650,47150,47150,47150,47150,0
20241209,165200,1276263650,47150,47150,47150,47150,0
20241209,165100,1276263650,47150,47150,47150,47150,0
20241209,165000,1276263650,47150,47150,47150,47150,0
20241209,164900,1276263650,47150,47150,47150,47150,0
20241209,164800,1276263650,47150,47150,47150,47150,0
20241209,164700,1276263650,47150,47150,47150,47150,0
20241209,164600,1276263650,47150,47150,47150,47150,0
20241209,164500,1276263650,47150,47150,47150,47150,0
20241209,164400,1276263650,47150,47150,47150,47150,0
20241209,164300,1276263650,47150,47150,47150,47150,0
20241209,164200,1276263650,47150,47150,47150,47150,0
20241209,164100,1276263650,47150,47150,47150,47150,0
20241209,164000,1276263650,47150,47150,47150,47150,0
20241209,163900,1276263650,47150,47150,47150,47150,0
20241209,163800,1276263650,47150,47150,47150,47150,0
20241209,163700,1276263650,47150,47150,47150,47150,0
20241209,163600,1276263650,47150,47150,47150,47150,0
20241209,163500,1276263650,47150,47150,47150,47150,0
20241209,163400,1276263650,47150,47150,47150,47150,0
20241209,163300,1276263650,47150,47150,47150,47150,0
20241209,163200,1276263650,47150,47150,47150,47150,0
20241209,163100,1276263650,47150,47150,47150,47150,0
20241209,163000,1276263650,47150,47150,47150,47150,0
20241209,162900,1276263650,47150,47150,47150,47150,197
20241209,162800,1276263650,47150,47150,47150,47150,0
20241209,162700,1276263650,47150,47150,47150,47150,0
20241209,162600,1276263650,47150,47150,47150,47150,0
20241209,162500,1276263650,47150,47150,47150,47150,0
20241209,162400,1276263650,47150,47150,47150,47150,0
20241209,162300,1276263650,47150,47150,47150,47150,0
20241209,162200,1276263650,47150,47150,47150,47150,0
20241209,162100,1276263650,47150,47150,47150,47150,0
20241209,162000,1276263650,47150,47150,47150,47150,0
20241209,161900,1276263650,47150,47150,47150,47150,0
20241209,161800,1276263650,47150,47150,47150,47150,0
20241209,161700,1276263650,47150,47150,47150,47150,0
20241209,161600,1276263650,47150,47150,47150,47150,0
20241209,161500,1276263650,47150,47150,47150,47150,0
20241209,161400,1276263650,47150,47150,47150,47150,0
20241209,161300,1276263650,47150,47150,47150,47150,0
20241209,161200,1276263650,47150,47150,47150,47150,0
20241209,161100,1276263650,47150,47150,47150,47150,0
20241209,161000,1276263650,47150,47150,47150,47150,0
20241209,160900,1276263650,47150,47150,47150,47150,0
20241209,160800,1276263650,47150,47150,47150,47150,0
20241209,160700,1276263650,47150,47150,47150,47150,0
20241209,160600,1276263650,47150,47150,47150,47150,0
20241209,160500,1276263650,47150,47150,47150,47150,0
20241209,160400,1276263650,47150,47150,47150,47150,0
20241209,160300,1276263650,47150,47150,47150,47150,0
20241209,160200,1276263650,47150,47150,47150,47150,0
20241209,160100,1276263650,47150,47150,47150,47150,0
20241209,160000,1276263650,47150,47150,47150,47150,0
20241209,155900,1276263650,47150,47150,47150,47150,197
20241209,155800,1276263650,47150,47150,47150,47150,0
20241209,155700,1276263650,47150,47150,47150,47150,0
20241209,155600,1276263650,47150,47150,47150,47150,0
20241209,155500,1276263650,47150,47150,47150,47150,0
20241209,155400,1276263650,47150,47150,47150,47150,0
20241209,155300,1276263650,47150,47150,47150,47150,0
20241209,155200,1276263650,47150,47150,47150,47150,0
20241209,155100,1276263650,47150,47150,47150,47150,0
20241209,155000,1276263650,47150,47150,47150,47150,0
20241209,154900,1276263650,47150,47150,47150,47150,0
20241209,154800,1276263650,47150,47150,47150,47150,0
20241209,154700,1276263650,47150,47150,47150,47150,0
20241209,154600,1276263650,47150,47150,47150,47150,0
20241209,154500,1276263650,47150,47150,47150,47150,0
20241209,154400,1276263650,47150,47150,47150,47150,0
20241209,154300,1276263650,47150,47150,47150,47150,0
20241209,154200,1276263650,47150,47150,47150,47150,0
20241209,154100,1276263650,47150,47150,47150,47150,0
20241209,154000,1276263650,47150,47150,47150,47150,0
20241209,153900,1276263650,47150,47150,47150,47150,0
20241209,153800,1276263650,47150,47150,47150,47150,0
20241209,153700,1276263650,47150,47150,47150,47150,0
20241209,153600,1276263650,47150,47150,47150,47150,0
20241209,153500,1276263650,47150,47150,47150,47150,0
20241209,153400,1276263650,47150,47150,47150,47150,0
20241209,153300,1276263650,47150,47150,47150,47150,0
20241209,153200,1276263650,47150,47150,47150,47150,0
20241209,153100,1276263650,47150,47150,47150,47150,0
20241209,153000,1276263650,47150,47150,47150,47150,197
20241209,152900,1266975100,47450,47450,47450,47450,0
20241209,152800,1266975100,47450,47450,47450,47450,0
20241209,152700,1266975100,47450,47450,47450,47450,0
20241209,152600,1266975100,47450,47450,47450,47450,0
20241209,152500,1266975100,47450,47450,47450,47450,0
20241209,152400,1266975100,47450,47450,47450,47450,0
20241209,152300,1266975100,47450,47450,47450,47450,0
20241209,152200,1266975100,47450,47450,47450,47450,0
20241209,152100,1266975100,47450,47450,47450,47450,0
20241209,152000,1266975100,47450,47450,47450,47450,0
20241209,151900,1266975100,47450,47450,47550,47250,58
20241209,151800,1264230600,47550,47550,47550,47500,22
20241209,151700,1263184700,47550,47550,47550,47550,17
20241209,151600,1262376350,47450,47400,47600,47400,166
20241209,151500,1254500300,47400,47500,47500,47300,260
20241209,151400,1242195650,47550,47500,47600,47500,85
20241209,151300,1238155350,47500,47550,47600,47500,77
20241209,151200,1234494550,47550,47550,47600,47400,234
20241209,151100,1223393250,47550,47550,47550,47300,174
20241209,151000,1215147450,47550,47550,47550,47350,173
20241209,150900,1206944700,47550,47550,47550,47350,236
20241209,150800,1195760300,47550,47550,47600,47400,177
20241209,150700,1187352950,47550,47500,47600,47350,149
20241209,150600,1180282600,47500,47600,47600,47500,54
20241209,150500,1177716200,47650,47700,47700,47500,91
20241209,150400,1173380000,47700,47700,47700,47550,171
20241209,150300,1165236050,47700,47700,47700,47700,82
20241209,150200,1161324650,47700,47650,47700,47600,61
20241209,150100,1158417500,47600,47550,47600,47450,106
20241209,150000,1153377300,47550,47500,47550,47500,44
20241209,145900,1151286950,47500,47550,47550,47500,101
20241209,145800,1146488550,47550,47350,47550,47350,77
20241209,145700,1142830150,47500,47500,47550,47300,95
20241209,145600,1138320500,47500,47400,47500,47300,76
20241209,145500,1134714650,47400,47300,47500,47300,234
20241209,145400,1123640350,47250,47300,47300,47250,49
20241209,145300,1121322950,47250,47250,47300,47150,121
20241209,145200,1115607250,47250,47500,47500,47200,93
20241209,145100,1111207550,47500,47350,47550,47350,174
20241209,145000,1102957700,47500,47350,47500,47200,114
20241209,144900,1097554800,47400,47350,47400,47200,82
20241209,144800,1093671750,47350,47350,47350,47300,68
20241209,144700,1090453800,47350,47500,47500,47150,50
20241209,144600,1088085900,47100,47600,47600,47100,68
20241209,144500,1084854850,47600,47400,47600,47300,194
20241209,144400,1075648400,47550,47550,47600,47400,95
20241209,144300,1071130850,47550,47600,47600,47400,50
20241209,144200,1068752700,47600,47550,47600,47550,86
20241209,144100,1064661350,47550,47600,47600,47300,75
20241209,144000,1061095550,47550,47550,47600,47300,77
20241209,143900,1057436700,47550,47600,47650,47300,96
20241209,143800,1052866800,47650,47600,47650,47400,160
20241209,143700,1045258050,47600,47700,47700,47550,129
20241209,143600,1039114150,47600,47700,47800,47600,165
20241209,143500,1031251750,47700,47700,47700,47450,122
20241209,143400,1025438950,47750,47600,47750,47600,111
20241209,143300,1020147500,47650,47600,47650,47500,87
20241209,143200,1016005050,47600,47700,47700,47400,71
20241209,143100,1012621200,47700,47650,47700,47550,60
20241209,143000,1009761250,47650,47650,47700,47600,64
20241209,142900,1006709900,47700,47650,47700,47600,102
20241209,142800,1001847450,47650,47500,47650,47500,81
20241209,142700,997991450,47550,47650,47650,47450,81
20241209,142600,994134000,47550,47450,47550,47450,167
20241209,142500,986199850,47600,47450,47600,47450,47
20241209,142400,983965950,47650,47700,47700,47500,181
20241209,142300,975358050,47700,47600,47700,47450,99
20241209,142200,970645100,47450,47550,47600,47400,119
20241209,142100,964982450,47450,47450,47600,47400,214
20241209,142000,954827400,47450,47200,47450,47200,109
20241209,141900,949669700,47150,47000,47150,46950,106
20241209,141800,944673850,47100,47200,47200,46850,84
20241209,141700,940723600,47000,46700,47100,46700,723
20241209,141600,906811200,46700,46700,46700,46700,75
20241209,141500,903308700,46750,46700,46750,46700,21
20241209,141400,902327250,46700,46700,46700,46700,5
20241209,141300,902093750,46700,46750,46750,46700,20
20241209,141200,901159700,46700,46700,46750,46700,25
20241209,141100,899991700,46700,46700,46700,46700,26
20241209,141000,898777500,46700,46700,46700,46700,7
20241209,140900,898450600,46750,46700,46750,46700,21
20241209,140800,897469150,46750,46700,46750,46700,16
20241209,140700,896721450,46750,46750,46750,46700,19
20241209,140600,895833450,46700,46750,46750,46700,21
20241209,140500,894852000,46750,46700,46750,46700,13
20241209,140400,894244800,46700,46700,46700,46700,6
20241209,140300,893964600,46750,46750,46750,46700,15
20241209,140200,893263600,46700,46700,46700,46700,6
20241209,140100,892983400,46700,46700,46700,46700,6
20241209,140000,892703200,46700,46750,46750,46700,19
20241209,135900,891815650,46700,46700,46700,46700,6
20241209,135800,891535450,46750,46700,46800,46700,12
20241209,135700,890974550,46700,46800,46800,46700,11
20241209,135600,890460350,46700,46700,46700,46700,5
20241209,135500,890226850,46700,46800,46800,46700,8
20241209,135400,889853050,46700,46800,46800,46700,29
20241209,135300,888496350,46800,46700,46800,46700,15
20241209,135200,887794950,46700,46800,46800,46700,22
20241209,135100,886767350,46700,46700,46700,46700,11
20241209,135000,886253650,46800,46700,46800,46700,20
20241209,134900,885319150,46700,46800,46800,46700,11
20241209,134800,884804950,46700,46700,46700,46700,20
20241209,134700,883870950,46800,46700,46800,46700,10
20241209,134600,883403450,46750,46750,46750,46700,97
20241209,134500,878869000,46750,46750,46750,46750,5
20241209,134400,878635250,46750,46750,46800,46750,21
20241209,134300,877653050,46800,46750,46800,46750,10
20241209,134200,877185300,46750,46750,46750,46750,6
20241209,134100,876904800,46750,46800,46800,46750,40
20241209,134000,875034550,46750,46750,46750,46750,6
20241209,133900,874754050,46750,46800,46800,46750,28
20241209,133800,873444750,46750,46750,46800,46750,16
20241209,133700,872696500,46750,46750,46750,46750,5
20241209,133600,872462750,46750,46750,46750,46750,36
20241209,133500,870779750,46800,46850,46850,46800,181
20241209,133400,862308700,46850,46800,46850,46800,11
20241209,133300,861793650,46800,46800,46800,46800,6
20241209,133200,861512850,46800,46800,46800,46800,5
20241209,133100,861278850,46850,46800,46850,46800,18
20241209,133000,860436150,46800,46900,46900,46800,33
20241209,132900,858889950,46850,46900,46900,46850,7
20241209,132800,858561950,46900,46850,46900,46850,10
20241209,132700,858093200,46850,46850,46850,46850,6
20241209,132600,857812100,46850,46850,46950,46850,36
20241209,132500,856124000,46850,46950,46950,46850,16
20241209,132400,855373300,46850,46850,46900,46850,41
20241209,132300,853450950,46850,46850,46850,46850,6
20241209,132200,853169850,46900,46850,46900,46850,11
20241209,132100,852654250,46850,46850,46850,46850,5
20241209,132000,852420000,46950,46900,46950,46850,18
20241209,131900,851575800,46900,46950,46950,46900,28
20241209,131800,850261450,46900,46900,46900,46900,6
20241209,131700,849980050,46850,46850,46900,46850,83
20241209,131600,846087900,46900,46900,46900,46850,26
20241209,131500,844868800,46900,46900,46900,46900,1
20241209,131400,844821900,46850,46850,46850,46850,0
20241209,131300,844821900,46850,46850,46850,46850,5
20241209,131200,844587650,46800,46850,46850,46800,57
20241209,131100,841919950,46850,46850,46850,46850,29
20241209,131000,840561300,46900,46900,46900,46900,0
20241209,130900,840561300,46900,46900,46900,46900,5
20241209,130800,840326800,46900,46900,46900,46900,0
20241209,130700,840326800,46900,46900,46900,46900,0
20241209,130600,840326800,46900,46900,46900,46900,10
20241209,130500,839857800,46850,46850,46850,46850,21
20241209,130400,838873950,46850,46850,46850,46850,16
20241209,130300,838124350,46900,46900,46900,46800,19
20241209,130200,837234150,46900,46900,46900,46900,3
20241209,130100,837093450,46900,46850,46900,46850,129
20241209,130000,831049600,46900,46850,46900,46850,9
20241209,125900,830627650,46900,46900,46900,46900,0
20241209,125800,830627650,46900,46900,46900,46900,2
20241209,125700,830533850,46850,46900,46900,46850,13
20241209,125600,829924300,46900,46900,46900,46900,30
20241209,125500,828517300,46850,46850,46850,46850,102
20241209,125400,823738600,46850,46850,46900,46850,30
20241209,125300,822332850,46850,46850,46850,46850,0
20241209,125200,822332850,46850,46900,46900,46850,121
20241209,125100,816663650,46900,46900,46900,46900,16
20241209,125000,815913250,46800,46800,46800,46800,3
20241209,124900,815772850,46950,46950,46950,46950,0
20241209,124800,815772850,46950,46950,46950,46950,0
20241209,124700,815772850,46950,46950,46950,46900,121
20241209,124600,810097500,46900,46900,46900,46900,0
20241209,124500,810097500,46900,46950,46950,46900,4
20241209,124400,809909800,46950,46900,46950,46900,99
20241209,124300,805266450,46900,46900,46900,46900,0
20241209,124200,805266450,46900,46850,46900,46800,18
20241209,124100,804422750,46850,46800,46850,46800,86
20241209,124000,800397700,46700,46700,46700,46700,3
20241209,123900,800257600,46800,46800,46800,46800,4
20241209,123800,800070400,46800,46700,46800,46700,12
20241209,123700,799509100,46750,46750,46750,46750,0
20241209,123600,799509100,46750,46750,46750,46750,1
20241209,123500,799462350,46700,46800,46800,46700,216
20241209,123400,789359900,46800,46800,46800,46800,111
20241209,123300,784165100,46800,46750,46850,46750,139
20241209,123200,777659350,46800,46800,46800,46800,5
20241209,123100,777425350,46800,46800,46800,46800,2
20241209,123000,777331750,46750,46750,46750,46750,3
20241209,122900,777191500,46850,46850,46850,46850,5
20241209,122800,776957250,46850,46750,46850,46750,8
20241209,122700,776582750,46800,46800,46800,46800,16
20241209,122600,775833950,46750,46750,46750,46750,0
20241209,122500,775833950,46750,46800,46800,46750,13
20241209,122400,775225950,46750,46900,46900,46750,278
20241209,122300,762212700,46900,46900,46900,46900,1
20241209,122200,762165800,46950,46900,46950,46900,20
20241209,122100,761227550,46900,46900,46900,46900,3
20241209,122000,761086850,46950,46950,46950,46950,0
20241209,121900,761086850,46950,46950,46950,46950,9
20241209,121800,760664300,46900,46950,46950,46900,8
20241209,121700,760288900,46950,46950,46950,46950,0
20241209,121600,760288900,46950,46900,46950,46900,8
20241209,121500,759913450,46900,46900,46900,46900,82
20241209,121400,756067650,46900,46900,46900,46900,5
20241209,121300,755833150,46850,46900,46900,46850,13
20241209,121200,755223600,46850,46850,46850,46850,0
20241209,121100,755223600,46850,46850,46850,46850,31
20241209,121000,753771250,46850,46850,46850,46850,5
20241209,120900,753537000,46850,46800,46850,46800,27
20241209,120800,752273200,46900,46900,46900,46900,0
20241209,120700,752273200,46900,46900,46900,46900,5
20241209,120600,752038700,46800,46800,46800,46800,3
20241209,120500,751898300,46800,46900,46900,46800,25
20241209,120400,750727400,46900,46850,46900,46850,7
20241209,120300,750399250,46900,46900,46900,46900,15
20241209,120200,749695750,46850,46850,46850,46850,1
20241209,120100,749648900,46850,46850,46850,46850,67
20241209,120000,746509950,46900,46900,46900,46900,9
20241209,115900,746087850,46850,46850,46850,46850,3
20241209,115800,745947300,46900,46900,46900,46900,2
20241209,115700,745853500,46900,46900,46900,46900,5
20241209,115600,745619000,46850,46850,46850,46850,63
20241209,115500,742667450,46900,46900,46900,46900,4
20241209,115400,742479850,46900,46900,46900,46850,30
20241209,115300,741073000,46900,46900,46900,46900,0
20241209,115200,741073000,46900,46900,46900,46900,47
20241209,115100,738868700,46900,47000,47000,46900,15
20241209,115000,738163800,46900,46900,46900,46900,0
20241209,114900,738163800,46900,47000,47000,46900,3
20241209,114800,738023000,47000,47000,47000,47000,5
20241209,114700,737788000,47000,46900,47000,46900,103
20241209,114600,732947300,47000,47000,47000,47000,23
20241209,114500,731866300,47000,47000,47000,47000,105
20241209,114400,726931300,46900,46900,46900,46900,28
20241209,114300,725618100,46900,46900,46900,46900,0
20241209,114200,725618100,46900,46900,46900,46900,3
20241209,114100,725477400,47000,47000,47000,47000,9
20241209,114000,725054400,46900,46900,46900,46900,3
20241209,113900,724913700,47000,47000,47000,47000,0
20241209,113800,724913700,47000,47000,47000,47000,5
20241209,113700,724678700,47000,46900,47000,46900,6
20241209,113600,724396900,47000,46900,47000,46900,44
20241209,113500,722332950,46900,46950,46950,46900,428
20241209,113400,702246300,46950,46950,46950,46950,0
20241209,113300,702246300,46950,46950,46950,46950,0
20241209,113200,702246300,46950,47000,47000,46950,12
20241209,113100,701682450,46950,47000,47000,46950,21
20241209,113000,700696450,46950,46950,46950,46950,43
20241209,112900,698677600,47000,47000,47000,47000,234
20241209,112800,687679600,47050,47050,47050,47050,1
20241209,112700,687632550,47000,47050,47050,47000,6
20241209,112600,687350350,47050,47050,47050,47050,5
20241209,112500,687115100,47000,47050,47050,47000,115
20241209,112400,681705000,47050,47050,47050,47050,4
20241209,112300,681516800,47000,47050,47050,47000,59
20241209,112200,678742050,47050,47050,47050,47050,50
20241209,112100,676389550,47050,47050,47050,47050,0
20241209,112000,676389550,47050,47050,47050,47050,3
20241209,111900,676248400,47100,47050,47100,47050,19
20241209,111800,675354200,47050,47100,47100,47050,7
20241209,111700,675024650,47100,47100,47100,47100,0
20241209,111600,675024650,47100,47050,47100,47050,19
20241209,111500,674130450,47050,47050,47100,47050,25
20241209,111400,672953700,47050,47050,47050,47050,3
20241209,111300,672812550,47100,47100,47100,47050,12
20241209,111200,672247500,47050,47050,47050,47050,8
20241209,111100,671871100,47050,47050,47050,47050,15
20241209,111000,671165350,47100,47100,47100,47100,14
20241209,110900,670505950,47050,47050,47050,47050,0
20241209,110800,670505950,47050,47100,47100,47050,8
20241209,110700,670129300,47050,47100,47100,47050,8
20241209,110600,669752650,47050,47050,47050,47050,16
20241209,110500,668999850,47100,47100,47100,47100,0
20241209,110400,668999850,47100,47100,47100,47100,5
20241209,110300,668764350,47050,47050,47050,47050,15
20241209,110200,668058600,47050,47050,47050,47050,0
20241209,110100,668058600,47050,47100,47100,47050,8
20241209,110000,667681950,47050,47050,47050,47050,43
20241209,105900,665658800,47050,47100,47100,47050,151
20241209,105800,658552150,47050,47100,47100,47050,103
20241209,105700,653701000,47100,47100,47100,47100,9
20241209,105600,653277100,47050,47050,47050,47050,41
20241209,105500,651348050,47100,47100,47100,47100,0
20241209,105400,651348050,47100,47050,47100,47050,12
20241209,105300,650783200,47050,47050,47050,47050,20
20241209,105200,649842200,47100,47100,47100,47100,0
20241209,105100,649842200,47100,47100,47100,47050,9
20241209,105000,649418450,47050,47050,47050,47050,0
20241209,104900,649418450,47050,47150,47150,47050,9
20241209,104800,648994400,47150,47150,47150,47150,5
20241209,104700,648758650,47050,47050,47050,47050,0
20241209,104600,648758650,47050,47050,47050,47050,3
20241209,104500,648617500,47150,47150,47150,47150,5
20241209,104400,648381750,47050,47050,47050,47050,3
20241209,104300,648240600,47200,47200,47200,47200,4
20241209,104200,648051800,47050,47200,47200,47050,87
20241209,104100,643954050,47250,47250,47250,47250,0
20241209,104000,643954050,47250,47150,47250,47150,69
20241209,103900,640697350,47150,47200,47200,47150,24
20241209,103800,639565500,47200,47200,47200,47200,13
20241209,103700,638951900,47100,47100,47100,47100,3
20241209,103600,638810600,47200,47200,47200,47200,0
20241209,103500,638810600,47200,47150,47300,47100,610
20241209,103400,610074550,47150,47200,47300,47150,259
20241209,103300,597835650,47150,47150,47150,47150,10
20241209,103200,597364150,47100,47100,47150,47100,68
20241209,103100,594161100,47100,47150,47150,47100,64
20241209,103000,591145300,47200,47200,47200,47150,19
20241209,102900,590249150,47150,47300,47300,47150,582
20241209,102800,562747450,47300,47300,47300,47300,0
20241209,102700,562747450,47300,47300,47300,47300,19
20241209,102600,561848750,47350,47350,47350,47350,5
20241209,102500,561612000,47300,47300,47300,47300,3
20241209,102400,561470100,47450,47450,47450,47450,0
20241209,102300,561470100,47450,47450,47450,47450,7
20241209,102200,561137950,47300,47300,47300,47300,23
20241209,102100,560050050,47300,47300,47300,47300,0
20241209,102000,560050050,47300,47450,47450,47300,7
20241209,101900,559718200,47450,47450,47450,47450,0
20241209,101800,559718200,47450,47450,47450,47400,15
20241209,101700,559006650,47450,47400,47500,47400,23
20241209,101600,557914650,47300,47300,47300,47300,5
20241209,101500,557678150,47300,47350,47350,47300,36
20241209,101400,555973700,47300,47300,47300,47300,23
20241209,101300,554885800,47350,47300,47350,47300,14
20241209,101200,554223300,47300,47300,47300,47300,14
20241209,101100,553561100,47350,47350,47350,47350,5
20241209,101000,553324350,47350,47300,47350,47300,11
20241209,100900,552803800,47350,47350,47350,47350,0
20241209,100800,552803800,47350,47300,47350,47300,3
20241209,100700,552661850,47350,47350,47350,47350,63
20241209,100600,549678800,47300,47300,47300,47300,28
20241209,100500,548354400,47300,47350,47350,47300,4
20241209,100400,548165100,47350,47400,47400,47350,6
20241209,100300,547880750,47400,47250,47400,47250,33
20241209,100200,546318300,47250,47250,47250,47250,14
20241209,100100,545656800,47400,47550,47550,47400,1220
20241209,100000,487714300,47550,47650,47650,47550,4
20241209,095900,487523900,47650,47650,47650,47650,22
20241209,095800,486475600,47650,47650,47650,47650,4
20241209,095700,486285000,47600,47600,47600,47600,11
20241209,095600,485761400,47600,47250,47600,47250,312
20241209,095500,470962300,47300,47250,47300,47250,35
20241209,095400,469308350,47200,47200,47200,47200,2
20241209,095300,469213950,47250,47300,47300,47100,492
20241209,095200,446012000,47300,47300,47300,47300,5
20241209,095100,445775500,47300,47250,47300,47250,11
20241209,095000,445255450,47150,47150,47150,47150,93
20241209,094900,440870500,47150,47450,47450,47150,91
20241209,094800,436570150,47400,47100,47450,47100,471
20241209,094700,414340050,47100,47100,47100,47100,20
20241209,094600,413398050,47100,47100,47100,47000,28
20241209,094500,412079550,47150,47100,47150,47100,12
20241209,094400,411514250,47050,47000,47050,47000,66
20241209,094300,408410250,47000,47050,47050,47000,2
20241209,094200,408316200,47050,47100,47150,47050,166
20241209,094100,400500100,47100,47150,47150,47100,7
20241209,094000,400170200,47100,47100,47100,47100,0
20241209,093900,400170200,47100,47050,47100,47050,13
20241209,093800,399558050,47100,47100,47100,47100,12
20241209,093700,398992850,47150,47100,47150,47050,19
20241209,093600,398098100,47100,47100,47100,47050,143
20241209,093500,391362950,47150,47150,47150,47100,64
20241209,093400,388347350,47100,46950,47150,46950,12
20241209,093300,387783100,47000,47100,47300,47000,272
20241209,093200,374956200,47050,46900,47050,46800,221
20241209,093100,364600350,46900,46700,47050,46700,574
20241209,093000,337702400,46700,46950,46950,46650,1048
20241209,092900,288638750,46950,47100,47100,46900,1491
20241209,092800,218583400,47100,47150,47150,47100,1039
20241209,092700,169620600,47200,47150,47200,47150,276
20241209,092600,156594350,47150,47200,47200,47150,20
20241209,092500,155650500,47200,47250,47250,47150,253
20241209,092400,143709050,47250,47300,47300,47250,76
20241209,092300,140116550,47250,47250,47250,47250,11
20241209,092200,139596800,47250,47350,47350,47250,45
20241209,092100,137467700,47350,47350,47350,47350,1
20241209,092000,137420350,47350,47300,47350,47200,552
20241209,091900,111350850,47300,47500,47500,47300,257
20241209,091800,99172950,47500,47450,47500,47450,23
20241209,091700,98080600,47450,47400,47450,47400,9
20241209,091600,97653700,47450,47450,47450,47450,8
20241209,091500,97274100,47400,47750,47750,47400,140
20241209,091400,90613100,47800,47800,47800,47800,1
20241209,091300,90565300,47750,47700,47750,47600,179
20241209,091200,82035350,47700,47700,47700,47700,3
20241209,091100,81892250,47650,47650,47700,47650,53
20241209,091000,79366700,47600,47600,47650,47450,119
20241209,090900,73715800,47600,47250,47700,47250,124
20241209,090800,67810050,47250,47250,47250,47250,80
20241209,090700,64030050,47250,47450,47600,47250,283
20241209,090600,50621000,47450,47500,47500,47450,18
20241209,090500,49766850,47700,47800,47800,47100,154
20241209,090400,42442600,47850,48100,48100,47850,115
20241209,090300,36938150,48100,47900,48100,47850,16
20241209,090200,36172250,47850,47900,47900,47850,120
20241209,090100,30428000,47900,48050,48050,47900,127
20241209,090000,24334950,48050,48100,48400,48050,506
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202900 1276263650 47150 47150 47150 47150 197
3 20241209 202800 1276263650 47150 47150 47150 47150 0
4 20241209 202700 1276263650 47150 47150 47150 47150 0
5 20241209 202600 1276263650 47150 47150 47150 47150 0
6 20241209 202500 1276263650 47150 47150 47150 47150 0
7 20241209 202400 1276263650 47150 47150 47150 47150 0
8 20241209 202300 1276263650 47150 47150 47150 47150 0
9 20241209 202200 1276263650 47150 47150 47150 47150 0
10 20241209 202100 1276263650 47150 47150 47150 47150 0
11 20241209 202000 1276263650 47150 47150 47150 47150 0
12 20241209 201900 1276263650 47150 47150 47150 47150 0
13 20241209 201800 1276263650 47150 47150 47150 47150 0
14 20241209 201700 1276263650 47150 47150 47150 47150 0
15 20241209 201600 1276263650 47150 47150 47150 47150 0
16 20241209 201500 1276263650 47150 47150 47150 47150 0
17 20241209 201400 1276263650 47150 47150 47150 47150 0
18 20241209 201300 1276263650 47150 47150 47150 47150 0
19 20241209 201200 1276263650 47150 47150 47150 47150 0
20 20241209 201100 1276263650 47150 47150 47150 47150 0
21 20241209 201000 1276263650 47150 47150 47150 47150 0
22 20241209 200900 1276263650 47150 47150 47150 47150 0
23 20241209 200800 1276263650 47150 47150 47150 47150 0
24 20241209 200700 1276263650 47150 47150 47150 47150 0
25 20241209 200600 1276263650 47150 47150 47150 47150 0
26 20241209 200500 1276263650 47150 47150 47150 47150 0
27 20241209 200400 1276263650 47150 47150 47150 47150 0
28 20241209 200300 1276263650 47150 47150 47150 47150 0
29 20241209 200200 1276263650 47150 47150 47150 47150 0
30 20241209 200100 1276263650 47150 47150 47150 47150 0
31 20241209 200000 1276263650 47150 47150 47150 47150 0
32 20241209 195900 1276263650 47150 47150 47150 47150 197
33 20241209 195800 1276263650 47150 47150 47150 47150 0
34 20241209 195700 1276263650 47150 47150 47150 47150 0
35 20241209 195600 1276263650 47150 47150 47150 47150 0
36 20241209 195500 1276263650 47150 47150 47150 47150 0
37 20241209 195400 1276263650 47150 47150 47150 47150 0
38 20241209 195300 1276263650 47150 47150 47150 47150 0
39 20241209 195200 1276263650 47150 47150 47150 47150 0
40 20241209 195100 1276263650 47150 47150 47150 47150 0
41 20241209 195000 1276263650 47150 47150 47150 47150 0
42 20241209 194900 1276263650 47150 47150 47150 47150 0
43 20241209 194800 1276263650 47150 47150 47150 47150 0
44 20241209 194700 1276263650 47150 47150 47150 47150 0
45 20241209 194600 1276263650 47150 47150 47150 47150 0
46 20241209 194500 1276263650 47150 47150 47150 47150 0
47 20241209 194400 1276263650 47150 47150 47150 47150 0
48 20241209 194300 1276263650 47150 47150 47150 47150 0
49 20241209 194200 1276263650 47150 47150 47150 47150 0
50 20241209 194100 1276263650 47150 47150 47150 47150 0
51 20241209 194000 1276263650 47150 47150 47150 47150 0
52 20241209 193900 1276263650 47150 47150 47150 47150 0
53 20241209 193800 1276263650 47150 47150 47150 47150 0
54 20241209 193700 1276263650 47150 47150 47150 47150 0
55 20241209 193600 1276263650 47150 47150 47150 47150 0
56 20241209 193500 1276263650 47150 47150 47150 47150 0
57 20241209 193400 1276263650 47150 47150 47150 47150 0
58 20241209 193300 1276263650 47150 47150 47150 47150 0
59 20241209 193200 1276263650 47150 47150 47150 47150 0
60 20241209 193100 1276263650 47150 47150 47150 47150 0
61 20241209 193000 1276263650 47150 47150 47150 47150 0
62 20241209 192900 1276263650 47150 47150 47150 47150 197
63 20241209 192800 1276263650 47150 47150 47150 47150 0
64 20241209 192700 1276263650 47150 47150 47150 47150 0
65 20241209 192600 1276263650 47150 47150 47150 47150 0
66 20241209 192500 1276263650 47150 47150 47150 47150 0
67 20241209 192400 1276263650 47150 47150 47150 47150 0
68 20241209 192300 1276263650 47150 47150 47150 47150 0
69 20241209 192200 1276263650 47150 47150 47150 47150 0
70 20241209 192100 1276263650 47150 47150 47150 47150 0
71 20241209 192000 1276263650 47150 47150 47150 47150 0
72 20241209 191900 1276263650 47150 47150 47150 47150 0
73 20241209 191800 1276263650 47150 47150 47150 47150 0
74 20241209 191700 1276263650 47150 47150 47150 47150 0
75 20241209 191600 1276263650 47150 47150 47150 47150 0
76 20241209 191500 1276263650 47150 47150 47150 47150 0
77 20241209 191400 1276263650 47150 47150 47150 47150 0
78 20241209 191300 1276263650 47150 47150 47150 47150 0
79 20241209 191200 1276263650 47150 47150 47150 47150 0
80 20241209 191100 1276263650 47150 47150 47150 47150 0
81 20241209 191000 1276263650 47150 47150 47150 47150 0
82 20241209 190900 1276263650 47150 47150 47150 47150 0
83 20241209 190800 1276263650 47150 47150 47150 47150 0
84 20241209 190700 1276263650 47150 47150 47150 47150 0
85 20241209 190600 1276263650 47150 47150 47150 47150 0
86 20241209 190500 1276263650 47150 47150 47150 47150 0
87 20241209 190400 1276263650 47150 47150 47150 47150 0
88 20241209 190300 1276263650 47150 47150 47150 47150 0
89 20241209 190200 1276263650 47150 47150 47150 47150 0
90 20241209 190100 1276263650 47150 47150 47150 47150 0
91 20241209 190000 1276263650 47150 47150 47150 47150 0
92 20241209 185900 1276263650 47150 47150 47150 47150 197
93 20241209 185800 1276263650 47150 47150 47150 47150 0
94 20241209 185700 1276263650 47150 47150 47150 47150 0
95 20241209 185600 1276263650 47150 47150 47150 47150 0
96 20241209 185500 1276263650 47150 47150 47150 47150 0
97 20241209 185400 1276263650 47150 47150 47150 47150 0
98 20241209 185300 1276263650 47150 47150 47150 47150 0
99 20241209 185200 1276263650 47150 47150 47150 47150 0
100 20241209 185100 1276263650 47150 47150 47150 47150 0
101 20241209 185000 1276263650 47150 47150 47150 47150 0
102 20241209 184900 1276263650 47150 47150 47150 47150 0
103 20241209 184800 1276263650 47150 47150 47150 47150 0
104 20241209 184700 1276263650 47150 47150 47150 47150 0
105 20241209 184600 1276263650 47150 47150 47150 47150 0
106 20241209 184500 1276263650 47150 47150 47150 47150 0
107 20241209 184400 1276263650 47150 47150 47150 47150 0
108 20241209 184300 1276263650 47150 47150 47150 47150 0
109 20241209 184200 1276263650 47150 47150 47150 47150 0
110 20241209 184100 1276263650 47150 47150 47150 47150 0
111 20241209 184000 1276263650 47150 47150 47150 47150 0
112 20241209 183900 1276263650 47150 47150 47150 47150 0
113 20241209 183800 1276263650 47150 47150 47150 47150 0
114 20241209 183700 1276263650 47150 47150 47150 47150 0
115 20241209 183600 1276263650 47150 47150 47150 47150 0
116 20241209 183500 1276263650 47150 47150 47150 47150 0
117 20241209 183400 1276263650 47150 47150 47150 47150 0
118 20241209 183300 1276263650 47150 47150 47150 47150 0
119 20241209 183200 1276263650 47150 47150 47150 47150 0
120 20241209 183100 1276263650 47150 47150 47150 47150 0
121 20241209 183000 1276263650 47150 47150 47150 47150 0
122 20241209 182900 1276263650 47150 47150 47150 47150 197
123 20241209 182800 1276263650 47150 47150 47150 47150 0
124 20241209 182700 1276263650 47150 47150 47150 47150 0
125 20241209 182600 1276263650 47150 47150 47150 47150 0
126 20241209 182500 1276263650 47150 47150 47150 47150 0
127 20241209 182400 1276263650 47150 47150 47150 47150 0
128 20241209 182300 1276263650 47150 47150 47150 47150 0
129 20241209 182200 1276263650 47150 47150 47150 47150 0
130 20241209 182100 1276263650 47150 47150 47150 47150 0
131 20241209 182000 1276263650 47150 47150 47150 47150 0
132 20241209 181900 1276263650 47150 47150 47150 47150 0
133 20241209 181800 1276263650 47150 47150 47150 47150 0
134 20241209 181700 1276263650 47150 47150 47150 47150 0
135 20241209 181600 1276263650 47150 47150 47150 47150 0
136 20241209 181500 1276263650 47150 47150 47150 47150 0
137 20241209 181400 1276263650 47150 47150 47150 47150 0
138 20241209 181300 1276263650 47150 47150 47150 47150 0
139 20241209 181200 1276263650 47150 47150 47150 47150 0
140 20241209 181100 1276263650 47150 47150 47150 47150 0
141 20241209 181000 1276263650 47150 47150 47150 47150 0
142 20241209 180900 1276263650 47150 47150 47150 47150 0
143 20241209 180800 1276263650 47150 47150 47150 47150 0
144 20241209 180700 1276263650 47150 47150 47150 47150 0
145 20241209 180600 1276263650 47150 47150 47150 47150 0
146 20241209 180500 1276263650 47150 47150 47150 47150 0
147 20241209 180400 1276263650 47150 47150 47150 47150 0
148 20241209 180300 1276263650 47150 47150 47150 47150 0
149 20241209 180200 1276263650 47150 47150 47150 47150 0
150 20241209 180100 1276263650 47150 47150 47150 47150 0
151 20241209 180000 1276263650 47150 47150 47150 47150 0
152 20241209 175900 1276263650 47150 47150 47150 47150 197
153 20241209 175800 1276263650 47150 47150 47150 47150 0
154 20241209 175700 1276263650 47150 47150 47150 47150 0
155 20241209 175600 1276263650 47150 47150 47150 47150 0
156 20241209 175500 1276263650 47150 47150 47150 47150 0
157 20241209 175400 1276263650 47150 47150 47150 47150 0
158 20241209 175300 1276263650 47150 47150 47150 47150 0
159 20241209 175200 1276263650 47150 47150 47150 47150 0
160 20241209 175100 1276263650 47150 47150 47150 47150 0
161 20241209 175000 1276263650 47150 47150 47150 47150 0
162 20241209 174900 1276263650 47150 47150 47150 47150 0
163 20241209 174800 1276263650 47150 47150 47150 47150 0
164 20241209 174700 1276263650 47150 47150 47150 47150 0
165 20241209 174600 1276263650 47150 47150 47150 47150 0
166 20241209 174500 1276263650 47150 47150 47150 47150 0
167 20241209 174400 1276263650 47150 47150 47150 47150 0
168 20241209 174300 1276263650 47150 47150 47150 47150 0
169 20241209 174200 1276263650 47150 47150 47150 47150 0
170 20241209 174100 1276263650 47150 47150 47150 47150 0
171 20241209 174000 1276263650 47150 47150 47150 47150 0
172 20241209 173900 1276263650 47150 47150 47150 47150 0
173 20241209 173800 1276263650 47150 47150 47150 47150 0
174 20241209 173700 1276263650 47150 47150 47150 47150 0
175 20241209 173600 1276263650 47150 47150 47150 47150 0
176 20241209 173500 1276263650 47150 47150 47150 47150 0
177 20241209 173400 1276263650 47150 47150 47150 47150 0
178 20241209 173300 1276263650 47150 47150 47150 47150 0
179 20241209 173200 1276263650 47150 47150 47150 47150 0
180 20241209 173100 1276263650 47150 47150 47150 47150 0
181 20241209 173000 1276263650 47150 47150 47150 47150 0
182 20241209 172900 1276263650 47150 47150 47150 47150 197
183 20241209 172800 1276263650 47150 47150 47150 47150 0
184 20241209 172700 1276263650 47150 47150 47150 47150 0
185 20241209 172600 1276263650 47150 47150 47150 47150 0
186 20241209 172500 1276263650 47150 47150 47150 47150 0
187 20241209 172400 1276263650 47150 47150 47150 47150 0
188 20241209 172300 1276263650 47150 47150 47150 47150 0
189 20241209 172200 1276263650 47150 47150 47150 47150 0
190 20241209 172100 1276263650 47150 47150 47150 47150 0
191 20241209 172000 1276263650 47150 47150 47150 47150 0
192 20241209 171900 1276263650 47150 47150 47150 47150 0
193 20241209 171800 1276263650 47150 47150 47150 47150 0
194 20241209 171700 1276263650 47150 47150 47150 47150 0
195 20241209 171600 1276263650 47150 47150 47150 47150 0
196 20241209 171500 1276263650 47150 47150 47150 47150 0
197 20241209 171400 1276263650 47150 47150 47150 47150 0
198 20241209 171300 1276263650 47150 47150 47150 47150 0
199 20241209 171200 1276263650 47150 47150 47150 47150 0
200 20241209 171100 1276263650 47150 47150 47150 47150 0
201 20241209 171000 1276263650 47150 47150 47150 47150 0
202 20241209 170900 1276263650 47150 47150 47150 47150 0
203 20241209 170800 1276263650 47150 47150 47150 47150 0
204 20241209 170700 1276263650 47150 47150 47150 47150 0
205 20241209 170600 1276263650 47150 47150 47150 47150 0
206 20241209 170500 1276263650 47150 47150 47150 47150 0
207 20241209 170400 1276263650 47150 47150 47150 47150 0
208 20241209 170300 1276263650 47150 47150 47150 47150 0
209 20241209 170200 1276263650 47150 47150 47150 47150 0
210 20241209 170100 1276263650 47150 47150 47150 47150 0
211 20241209 170000 1276263650 47150 47150 47150 47150 0
212 20241209 165900 1276263650 47150 47150 47150 47150 197
213 20241209 165800 1276263650 47150 47150 47150 47150 0
214 20241209 165700 1276263650 47150 47150 47150 47150 0
215 20241209 165600 1276263650 47150 47150 47150 47150 0
216 20241209 165500 1276263650 47150 47150 47150 47150 0
217 20241209 165400 1276263650 47150 47150 47150 47150 0
218 20241209 165300 1276263650 47150 47150 47150 47150 0
219 20241209 165200 1276263650 47150 47150 47150 47150 0
220 20241209 165100 1276263650 47150 47150 47150 47150 0
221 20241209 165000 1276263650 47150 47150 47150 47150 0
222 20241209 164900 1276263650 47150 47150 47150 47150 0
223 20241209 164800 1276263650 47150 47150 47150 47150 0
224 20241209 164700 1276263650 47150 47150 47150 47150 0
225 20241209 164600 1276263650 47150 47150 47150 47150 0
226 20241209 164500 1276263650 47150 47150 47150 47150 0
227 20241209 164400 1276263650 47150 47150 47150 47150 0
228 20241209 164300 1276263650 47150 47150 47150 47150 0
229 20241209 164200 1276263650 47150 47150 47150 47150 0
230 20241209 164100 1276263650 47150 47150 47150 47150 0
231 20241209 164000 1276263650 47150 47150 47150 47150 0
232 20241209 163900 1276263650 47150 47150 47150 47150 0
233 20241209 163800 1276263650 47150 47150 47150 47150 0
234 20241209 163700 1276263650 47150 47150 47150 47150 0
235 20241209 163600 1276263650 47150 47150 47150 47150 0
236 20241209 163500 1276263650 47150 47150 47150 47150 0
237 20241209 163400 1276263650 47150 47150 47150 47150 0
238 20241209 163300 1276263650 47150 47150 47150 47150 0
239 20241209 163200 1276263650 47150 47150 47150 47150 0
240 20241209 163100 1276263650 47150 47150 47150 47150 0
241 20241209 163000 1276263650 47150 47150 47150 47150 0
242 20241209 162900 1276263650 47150 47150 47150 47150 197
243 20241209 162800 1276263650 47150 47150 47150 47150 0
244 20241209 162700 1276263650 47150 47150 47150 47150 0
245 20241209 162600 1276263650 47150 47150 47150 47150 0
246 20241209 162500 1276263650 47150 47150 47150 47150 0
247 20241209 162400 1276263650 47150 47150 47150 47150 0
248 20241209 162300 1276263650 47150 47150 47150 47150 0
249 20241209 162200 1276263650 47150 47150 47150 47150 0
250 20241209 162100 1276263650 47150 47150 47150 47150 0
251 20241209 162000 1276263650 47150 47150 47150 47150 0
252 20241209 161900 1276263650 47150 47150 47150 47150 0
253 20241209 161800 1276263650 47150 47150 47150 47150 0
254 20241209 161700 1276263650 47150 47150 47150 47150 0
255 20241209 161600 1276263650 47150 47150 47150 47150 0
256 20241209 161500 1276263650 47150 47150 47150 47150 0
257 20241209 161400 1276263650 47150 47150 47150 47150 0
258 20241209 161300 1276263650 47150 47150 47150 47150 0
259 20241209 161200 1276263650 47150 47150 47150 47150 0
260 20241209 161100 1276263650 47150 47150 47150 47150 0
261 20241209 161000 1276263650 47150 47150 47150 47150 0
262 20241209 160900 1276263650 47150 47150 47150 47150 0
263 20241209 160800 1276263650 47150 47150 47150 47150 0
264 20241209 160700 1276263650 47150 47150 47150 47150 0
265 20241209 160600 1276263650 47150 47150 47150 47150 0
266 20241209 160500 1276263650 47150 47150 47150 47150 0
267 20241209 160400 1276263650 47150 47150 47150 47150 0
268 20241209 160300 1276263650 47150 47150 47150 47150 0
269 20241209 160200 1276263650 47150 47150 47150 47150 0
270 20241209 160100 1276263650 47150 47150 47150 47150 0
271 20241209 160000 1276263650 47150 47150 47150 47150 0
272 20241209 155900 1276263650 47150 47150 47150 47150 197
273 20241209 155800 1276263650 47150 47150 47150 47150 0
274 20241209 155700 1276263650 47150 47150 47150 47150 0
275 20241209 155600 1276263650 47150 47150 47150 47150 0
276 20241209 155500 1276263650 47150 47150 47150 47150 0
277 20241209 155400 1276263650 47150 47150 47150 47150 0
278 20241209 155300 1276263650 47150 47150 47150 47150 0
279 20241209 155200 1276263650 47150 47150 47150 47150 0
280 20241209 155100 1276263650 47150 47150 47150 47150 0
281 20241209 155000 1276263650 47150 47150 47150 47150 0
282 20241209 154900 1276263650 47150 47150 47150 47150 0
283 20241209 154800 1276263650 47150 47150 47150 47150 0
284 20241209 154700 1276263650 47150 47150 47150 47150 0
285 20241209 154600 1276263650 47150 47150 47150 47150 0
286 20241209 154500 1276263650 47150 47150 47150 47150 0
287 20241209 154400 1276263650 47150 47150 47150 47150 0
288 20241209 154300 1276263650 47150 47150 47150 47150 0
289 20241209 154200 1276263650 47150 47150 47150 47150 0
290 20241209 154100 1276263650 47150 47150 47150 47150 0
291 20241209 154000 1276263650 47150 47150 47150 47150 0
292 20241209 153900 1276263650 47150 47150 47150 47150 0
293 20241209 153800 1276263650 47150 47150 47150 47150 0
294 20241209 153700 1276263650 47150 47150 47150 47150 0
295 20241209 153600 1276263650 47150 47150 47150 47150 0
296 20241209 153500 1276263650 47150 47150 47150 47150 0
297 20241209 153400 1276263650 47150 47150 47150 47150 0
298 20241209 153300 1276263650 47150 47150 47150 47150 0
299 20241209 153200 1276263650 47150 47150 47150 47150 0
300 20241209 153100 1276263650 47150 47150 47150 47150 0
301 20241209 153000 1276263650 47150 47150 47150 47150 197
302 20241209 152900 1266975100 47450 47450 47450 47450 0
303 20241209 152800 1266975100 47450 47450 47450 47450 0
304 20241209 152700 1266975100 47450 47450 47450 47450 0
305 20241209 152600 1266975100 47450 47450 47450 47450 0
306 20241209 152500 1266975100 47450 47450 47450 47450 0
307 20241209 152400 1266975100 47450 47450 47450 47450 0
308 20241209 152300 1266975100 47450 47450 47450 47450 0
309 20241209 152200 1266975100 47450 47450 47450 47450 0
310 20241209 152100 1266975100 47450 47450 47450 47450 0
311 20241209 152000 1266975100 47450 47450 47450 47450 0
312 20241209 151900 1266975100 47450 47450 47550 47250 58
313 20241209 151800 1264230600 47550 47550 47550 47500 22
314 20241209 151700 1263184700 47550 47550 47550 47550 17
315 20241209 151600 1262376350 47450 47400 47600 47400 166
316 20241209 151500 1254500300 47400 47500 47500 47300 260
317 20241209 151400 1242195650 47550 47500 47600 47500 85
318 20241209 151300 1238155350 47500 47550 47600 47500 77
319 20241209 151200 1234494550 47550 47550 47600 47400 234
320 20241209 151100 1223393250 47550 47550 47550 47300 174
321 20241209 151000 1215147450 47550 47550 47550 47350 173
322 20241209 150900 1206944700 47550 47550 47550 47350 236
323 20241209 150800 1195760300 47550 47550 47600 47400 177
324 20241209 150700 1187352950 47550 47500 47600 47350 149
325 20241209 150600 1180282600 47500 47600 47600 47500 54
326 20241209 150500 1177716200 47650 47700 47700 47500 91
327 20241209 150400 1173380000 47700 47700 47700 47550 171
328 20241209 150300 1165236050 47700 47700 47700 47700 82
329 20241209 150200 1161324650 47700 47650 47700 47600 61
330 20241209 150100 1158417500 47600 47550 47600 47450 106
331 20241209 150000 1153377300 47550 47500 47550 47500 44
332 20241209 145900 1151286950 47500 47550 47550 47500 101
333 20241209 145800 1146488550 47550 47350 47550 47350 77
334 20241209 145700 1142830150 47500 47500 47550 47300 95
335 20241209 145600 1138320500 47500 47400 47500 47300 76
336 20241209 145500 1134714650 47400 47300 47500 47300 234
337 20241209 145400 1123640350 47250 47300 47300 47250 49
338 20241209 145300 1121322950 47250 47250 47300 47150 121
339 20241209 145200 1115607250 47250 47500 47500 47200 93
340 20241209 145100 1111207550 47500 47350 47550 47350 174
341 20241209 145000 1102957700 47500 47350 47500 47200 114
342 20241209 144900 1097554800 47400 47350 47400 47200 82
343 20241209 144800 1093671750 47350 47350 47350 47300 68
344 20241209 144700 1090453800 47350 47500 47500 47150 50
345 20241209 144600 1088085900 47100 47600 47600 47100 68
346 20241209 144500 1084854850 47600 47400 47600 47300 194
347 20241209 144400 1075648400 47550 47550 47600 47400 95
348 20241209 144300 1071130850 47550 47600 47600 47400 50
349 20241209 144200 1068752700 47600 47550 47600 47550 86
350 20241209 144100 1064661350 47550 47600 47600 47300 75
351 20241209 144000 1061095550 47550 47550 47600 47300 77
352 20241209 143900 1057436700 47550 47600 47650 47300 96
353 20241209 143800 1052866800 47650 47600 47650 47400 160
354 20241209 143700 1045258050 47600 47700 47700 47550 129
355 20241209 143600 1039114150 47600 47700 47800 47600 165
356 20241209 143500 1031251750 47700 47700 47700 47450 122
357 20241209 143400 1025438950 47750 47600 47750 47600 111
358 20241209 143300 1020147500 47650 47600 47650 47500 87
359 20241209 143200 1016005050 47600 47700 47700 47400 71
360 20241209 143100 1012621200 47700 47650 47700 47550 60
361 20241209 143000 1009761250 47650 47650 47700 47600 64
362 20241209 142900 1006709900 47700 47650 47700 47600 102
363 20241209 142800 1001847450 47650 47500 47650 47500 81
364 20241209 142700 997991450 47550 47650 47650 47450 81
365 20241209 142600 994134000 47550 47450 47550 47450 167
366 20241209 142500 986199850 47600 47450 47600 47450 47
367 20241209 142400 983965950 47650 47700 47700 47500 181
368 20241209 142300 975358050 47700 47600 47700 47450 99
369 20241209 142200 970645100 47450 47550 47600 47400 119
370 20241209 142100 964982450 47450 47450 47600 47400 214
371 20241209 142000 954827400 47450 47200 47450 47200 109
372 20241209 141900 949669700 47150 47000 47150 46950 106
373 20241209 141800 944673850 47100 47200 47200 46850 84
374 20241209 141700 940723600 47000 46700 47100 46700 723
375 20241209 141600 906811200 46700 46700 46700 46700 75
376 20241209 141500 903308700 46750 46700 46750 46700 21
377 20241209 141400 902327250 46700 46700 46700 46700 5
378 20241209 141300 902093750 46700 46750 46750 46700 20
379 20241209 141200 901159700 46700 46700 46750 46700 25
380 20241209 141100 899991700 46700 46700 46700 46700 26
381 20241209 141000 898777500 46700 46700 46700 46700 7
382 20241209 140900 898450600 46750 46700 46750 46700 21
383 20241209 140800 897469150 46750 46700 46750 46700 16
384 20241209 140700 896721450 46750 46750 46750 46700 19
385 20241209 140600 895833450 46700 46750 46750 46700 21
386 20241209 140500 894852000 46750 46700 46750 46700 13
387 20241209 140400 894244800 46700 46700 46700 46700 6
388 20241209 140300 893964600 46750 46750 46750 46700 15
389 20241209 140200 893263600 46700 46700 46700 46700 6
390 20241209 140100 892983400 46700 46700 46700 46700 6
391 20241209 140000 892703200 46700 46750 46750 46700 19
392 20241209 135900 891815650 46700 46700 46700 46700 6
393 20241209 135800 891535450 46750 46700 46800 46700 12
394 20241209 135700 890974550 46700 46800 46800 46700 11
395 20241209 135600 890460350 46700 46700 46700 46700 5
396 20241209 135500 890226850 46700 46800 46800 46700 8
397 20241209 135400 889853050 46700 46800 46800 46700 29
398 20241209 135300 888496350 46800 46700 46800 46700 15
399 20241209 135200 887794950 46700 46800 46800 46700 22
400 20241209 135100 886767350 46700 46700 46700 46700 11
401 20241209 135000 886253650 46800 46700 46800 46700 20
402 20241209 134900 885319150 46700 46800 46800 46700 11
403 20241209 134800 884804950 46700 46700 46700 46700 20
404 20241209 134700 883870950 46800 46700 46800 46700 10
405 20241209 134600 883403450 46750 46750 46750 46700 97
406 20241209 134500 878869000 46750 46750 46750 46750 5
407 20241209 134400 878635250 46750 46750 46800 46750 21
408 20241209 134300 877653050 46800 46750 46800 46750 10
409 20241209 134200 877185300 46750 46750 46750 46750 6
410 20241209 134100 876904800 46750 46800 46800 46750 40
411 20241209 134000 875034550 46750 46750 46750 46750 6
412 20241209 133900 874754050 46750 46800 46800 46750 28
413 20241209 133800 873444750 46750 46750 46800 46750 16
414 20241209 133700 872696500 46750 46750 46750 46750 5
415 20241209 133600 872462750 46750 46750 46750 46750 36
416 20241209 133500 870779750 46800 46850 46850 46800 181
417 20241209 133400 862308700 46850 46800 46850 46800 11
418 20241209 133300 861793650 46800 46800 46800 46800 6
419 20241209 133200 861512850 46800 46800 46800 46800 5
420 20241209 133100 861278850 46850 46800 46850 46800 18
421 20241209 133000 860436150 46800 46900 46900 46800 33
422 20241209 132900 858889950 46850 46900 46900 46850 7
423 20241209 132800 858561950 46900 46850 46900 46850 10
424 20241209 132700 858093200 46850 46850 46850 46850 6
425 20241209 132600 857812100 46850 46850 46950 46850 36
426 20241209 132500 856124000 46850 46950 46950 46850 16
427 20241209 132400 855373300 46850 46850 46900 46850 41
428 20241209 132300 853450950 46850 46850 46850 46850 6
429 20241209 132200 853169850 46900 46850 46900 46850 11
430 20241209 132100 852654250 46850 46850 46850 46850 5
431 20241209 132000 852420000 46950 46900 46950 46850 18
432 20241209 131900 851575800 46900 46950 46950 46900 28
433 20241209 131800 850261450 46900 46900 46900 46900 6
434 20241209 131700 849980050 46850 46850 46900 46850 83
435 20241209 131600 846087900 46900 46900 46900 46850 26
436 20241209 131500 844868800 46900 46900 46900 46900 1
437 20241209 131400 844821900 46850 46850 46850 46850 0
438 20241209 131300 844821900 46850 46850 46850 46850 5
439 20241209 131200 844587650 46800 46850 46850 46800 57
440 20241209 131100 841919950 46850 46850 46850 46850 29
441 20241209 131000 840561300 46900 46900 46900 46900 0
442 20241209 130900 840561300 46900 46900 46900 46900 5
443 20241209 130800 840326800 46900 46900 46900 46900 0
444 20241209 130700 840326800 46900 46900 46900 46900 0
445 20241209 130600 840326800 46900 46900 46900 46900 10
446 20241209 130500 839857800 46850 46850 46850 46850 21
447 20241209 130400 838873950 46850 46850 46850 46850 16
448 20241209 130300 838124350 46900 46900 46900 46800 19
449 20241209 130200 837234150 46900 46900 46900 46900 3
450 20241209 130100 837093450 46900 46850 46900 46850 129
451 20241209 130000 831049600 46900 46850 46900 46850 9
452 20241209 125900 830627650 46900 46900 46900 46900 0
453 20241209 125800 830627650 46900 46900 46900 46900 2
454 20241209 125700 830533850 46850 46900 46900 46850 13
455 20241209 125600 829924300 46900 46900 46900 46900 30
456 20241209 125500 828517300 46850 46850 46850 46850 102
457 20241209 125400 823738600 46850 46850 46900 46850 30
458 20241209 125300 822332850 46850 46850 46850 46850 0
459 20241209 125200 822332850 46850 46900 46900 46850 121
460 20241209 125100 816663650 46900 46900 46900 46900 16
461 20241209 125000 815913250 46800 46800 46800 46800 3
462 20241209 124900 815772850 46950 46950 46950 46950 0
463 20241209 124800 815772850 46950 46950 46950 46950 0
464 20241209 124700 815772850 46950 46950 46950 46900 121
465 20241209 124600 810097500 46900 46900 46900 46900 0
466 20241209 124500 810097500 46900 46950 46950 46900 4
467 20241209 124400 809909800 46950 46900 46950 46900 99
468 20241209 124300 805266450 46900 46900 46900 46900 0
469 20241209 124200 805266450 46900 46850 46900 46800 18
470 20241209 124100 804422750 46850 46800 46850 46800 86
471 20241209 124000 800397700 46700 46700 46700 46700 3
472 20241209 123900 800257600 46800 46800 46800 46800 4
473 20241209 123800 800070400 46800 46700 46800 46700 12
474 20241209 123700 799509100 46750 46750 46750 46750 0
475 20241209 123600 799509100 46750 46750 46750 46750 1
476 20241209 123500 799462350 46700 46800 46800 46700 216
477 20241209 123400 789359900 46800 46800 46800 46800 111
478 20241209 123300 784165100 46800 46750 46850 46750 139
479 20241209 123200 777659350 46800 46800 46800 46800 5
480 20241209 123100 777425350 46800 46800 46800 46800 2
481 20241209 123000 777331750 46750 46750 46750 46750 3
482 20241209 122900 777191500 46850 46850 46850 46850 5
483 20241209 122800 776957250 46850 46750 46850 46750 8
484 20241209 122700 776582750 46800 46800 46800 46800 16
485 20241209 122600 775833950 46750 46750 46750 46750 0
486 20241209 122500 775833950 46750 46800 46800 46750 13
487 20241209 122400 775225950 46750 46900 46900 46750 278
488 20241209 122300 762212700 46900 46900 46900 46900 1
489 20241209 122200 762165800 46950 46900 46950 46900 20
490 20241209 122100 761227550 46900 46900 46900 46900 3
491 20241209 122000 761086850 46950 46950 46950 46950 0
492 20241209 121900 761086850 46950 46950 46950 46950 9
493 20241209 121800 760664300 46900 46950 46950 46900 8
494 20241209 121700 760288900 46950 46950 46950 46950 0
495 20241209 121600 760288900 46950 46900 46950 46900 8
496 20241209 121500 759913450 46900 46900 46900 46900 82
497 20241209 121400 756067650 46900 46900 46900 46900 5
498 20241209 121300 755833150 46850 46900 46900 46850 13
499 20241209 121200 755223600 46850 46850 46850 46850 0
500 20241209 121100 755223600 46850 46850 46850 46850 31
501 20241209 121000 753771250 46850 46850 46850 46850 5
502 20241209 120900 753537000 46850 46800 46850 46800 27
503 20241209 120800 752273200 46900 46900 46900 46900 0
504 20241209 120700 752273200 46900 46900 46900 46900 5
505 20241209 120600 752038700 46800 46800 46800 46800 3
506 20241209 120500 751898300 46800 46900 46900 46800 25
507 20241209 120400 750727400 46900 46850 46900 46850 7
508 20241209 120300 750399250 46900 46900 46900 46900 15
509 20241209 120200 749695750 46850 46850 46850 46850 1
510 20241209 120100 749648900 46850 46850 46850 46850 67
511 20241209 120000 746509950 46900 46900 46900 46900 9
512 20241209 115900 746087850 46850 46850 46850 46850 3
513 20241209 115800 745947300 46900 46900 46900 46900 2
514 20241209 115700 745853500 46900 46900 46900 46900 5
515 20241209 115600 745619000 46850 46850 46850 46850 63
516 20241209 115500 742667450 46900 46900 46900 46900 4
517 20241209 115400 742479850 46900 46900 46900 46850 30
518 20241209 115300 741073000 46900 46900 46900 46900 0
519 20241209 115200 741073000 46900 46900 46900 46900 47
520 20241209 115100 738868700 46900 47000 47000 46900 15
521 20241209 115000 738163800 46900 46900 46900 46900 0
522 20241209 114900 738163800 46900 47000 47000 46900 3
523 20241209 114800 738023000 47000 47000 47000 47000 5
524 20241209 114700 737788000 47000 46900 47000 46900 103
525 20241209 114600 732947300 47000 47000 47000 47000 23
526 20241209 114500 731866300 47000 47000 47000 47000 105
527 20241209 114400 726931300 46900 46900 46900 46900 28
528 20241209 114300 725618100 46900 46900 46900 46900 0
529 20241209 114200 725618100 46900 46900 46900 46900 3
530 20241209 114100 725477400 47000 47000 47000 47000 9
531 20241209 114000 725054400 46900 46900 46900 46900 3
532 20241209 113900 724913700 47000 47000 47000 47000 0
533 20241209 113800 724913700 47000 47000 47000 47000 5
534 20241209 113700 724678700 47000 46900 47000 46900 6
535 20241209 113600 724396900 47000 46900 47000 46900 44
536 20241209 113500 722332950 46900 46950 46950 46900 428
537 20241209 113400 702246300 46950 46950 46950 46950 0
538 20241209 113300 702246300 46950 46950 46950 46950 0
539 20241209 113200 702246300 46950 47000 47000 46950 12
540 20241209 113100 701682450 46950 47000 47000 46950 21
541 20241209 113000 700696450 46950 46950 46950 46950 43
542 20241209 112900 698677600 47000 47000 47000 47000 234
543 20241209 112800 687679600 47050 47050 47050 47050 1
544 20241209 112700 687632550 47000 47050 47050 47000 6
545 20241209 112600 687350350 47050 47050 47050 47050 5
546 20241209 112500 687115100 47000 47050 47050 47000 115
547 20241209 112400 681705000 47050 47050 47050 47050 4
548 20241209 112300 681516800 47000 47050 47050 47000 59
549 20241209 112200 678742050 47050 47050 47050 47050 50
550 20241209 112100 676389550 47050 47050 47050 47050 0
551 20241209 112000 676389550 47050 47050 47050 47050 3
552 20241209 111900 676248400 47100 47050 47100 47050 19
553 20241209 111800 675354200 47050 47100 47100 47050 7
554 20241209 111700 675024650 47100 47100 47100 47100 0
555 20241209 111600 675024650 47100 47050 47100 47050 19
556 20241209 111500 674130450 47050 47050 47100 47050 25
557 20241209 111400 672953700 47050 47050 47050 47050 3
558 20241209 111300 672812550 47100 47100 47100 47050 12
559 20241209 111200 672247500 47050 47050 47050 47050 8
560 20241209 111100 671871100 47050 47050 47050 47050 15
561 20241209 111000 671165350 47100 47100 47100 47100 14
562 20241209 110900 670505950 47050 47050 47050 47050 0
563 20241209 110800 670505950 47050 47100 47100 47050 8
564 20241209 110700 670129300 47050 47100 47100 47050 8
565 20241209 110600 669752650 47050 47050 47050 47050 16
566 20241209 110500 668999850 47100 47100 47100 47100 0
567 20241209 110400 668999850 47100 47100 47100 47100 5
568 20241209 110300 668764350 47050 47050 47050 47050 15
569 20241209 110200 668058600 47050 47050 47050 47050 0
570 20241209 110100 668058600 47050 47100 47100 47050 8
571 20241209 110000 667681950 47050 47050 47050 47050 43
572 20241209 105900 665658800 47050 47100 47100 47050 151
573 20241209 105800 658552150 47050 47100 47100 47050 103
574 20241209 105700 653701000 47100 47100 47100 47100 9
575 20241209 105600 653277100 47050 47050 47050 47050 41
576 20241209 105500 651348050 47100 47100 47100 47100 0
577 20241209 105400 651348050 47100 47050 47100 47050 12
578 20241209 105300 650783200 47050 47050 47050 47050 20
579 20241209 105200 649842200 47100 47100 47100 47100 0
580 20241209 105100 649842200 47100 47100 47100 47050 9
581 20241209 105000 649418450 47050 47050 47050 47050 0
582 20241209 104900 649418450 47050 47150 47150 47050 9
583 20241209 104800 648994400 47150 47150 47150 47150 5
584 20241209 104700 648758650 47050 47050 47050 47050 0
585 20241209 104600 648758650 47050 47050 47050 47050 3
586 20241209 104500 648617500 47150 47150 47150 47150 5
587 20241209 104400 648381750 47050 47050 47050 47050 3
588 20241209 104300 648240600 47200 47200 47200 47200 4
589 20241209 104200 648051800 47050 47200 47200 47050 87
590 20241209 104100 643954050 47250 47250 47250 47250 0
591 20241209 104000 643954050 47250 47150 47250 47150 69
592 20241209 103900 640697350 47150 47200 47200 47150 24
593 20241209 103800 639565500 47200 47200 47200 47200 13
594 20241209 103700 638951900 47100 47100 47100 47100 3
595 20241209 103600 638810600 47200 47200 47200 47200 0
596 20241209 103500 638810600 47200 47150 47300 47100 610
597 20241209 103400 610074550 47150 47200 47300 47150 259
598 20241209 103300 597835650 47150 47150 47150 47150 10
599 20241209 103200 597364150 47100 47100 47150 47100 68
600 20241209 103100 594161100 47100 47150 47150 47100 64
601 20241209 103000 591145300 47200 47200 47200 47150 19
602 20241209 102900 590249150 47150 47300 47300 47150 582
603 20241209 102800 562747450 47300 47300 47300 47300 0
604 20241209 102700 562747450 47300 47300 47300 47300 19
605 20241209 102600 561848750 47350 47350 47350 47350 5
606 20241209 102500 561612000 47300 47300 47300 47300 3
607 20241209 102400 561470100 47450 47450 47450 47450 0
608 20241209 102300 561470100 47450 47450 47450 47450 7
609 20241209 102200 561137950 47300 47300 47300 47300 23
610 20241209 102100 560050050 47300 47300 47300 47300 0
611 20241209 102000 560050050 47300 47450 47450 47300 7
612 20241209 101900 559718200 47450 47450 47450 47450 0
613 20241209 101800 559718200 47450 47450 47450 47400 15
614 20241209 101700 559006650 47450 47400 47500 47400 23
615 20241209 101600 557914650 47300 47300 47300 47300 5
616 20241209 101500 557678150 47300 47350 47350 47300 36
617 20241209 101400 555973700 47300 47300 47300 47300 23
618 20241209 101300 554885800 47350 47300 47350 47300 14
619 20241209 101200 554223300 47300 47300 47300 47300 14
620 20241209 101100 553561100 47350 47350 47350 47350 5
621 20241209 101000 553324350 47350 47300 47350 47300 11
622 20241209 100900 552803800 47350 47350 47350 47350 0
623 20241209 100800 552803800 47350 47300 47350 47300 3
624 20241209 100700 552661850 47350 47350 47350 47350 63
625 20241209 100600 549678800 47300 47300 47300 47300 28
626 20241209 100500 548354400 47300 47350 47350 47300 4
627 20241209 100400 548165100 47350 47400 47400 47350 6
628 20241209 100300 547880750 47400 47250 47400 47250 33
629 20241209 100200 546318300 47250 47250 47250 47250 14
630 20241209 100100 545656800 47400 47550 47550 47400 1220
631 20241209 100000 487714300 47550 47650 47650 47550 4
632 20241209 095900 487523900 47650 47650 47650 47650 22
633 20241209 095800 486475600 47650 47650 47650 47650 4
634 20241209 095700 486285000 47600 47600 47600 47600 11
635 20241209 095600 485761400 47600 47250 47600 47250 312
636 20241209 095500 470962300 47300 47250 47300 47250 35
637 20241209 095400 469308350 47200 47200 47200 47200 2
638 20241209 095300 469213950 47250 47300 47300 47100 492
639 20241209 095200 446012000 47300 47300 47300 47300 5
640 20241209 095100 445775500 47300 47250 47300 47250 11
641 20241209 095000 445255450 47150 47150 47150 47150 93
642 20241209 094900 440870500 47150 47450 47450 47150 91
643 20241209 094800 436570150 47400 47100 47450 47100 471
644 20241209 094700 414340050 47100 47100 47100 47100 20
645 20241209 094600 413398050 47100 47100 47100 47000 28
646 20241209 094500 412079550 47150 47100 47150 47100 12
647 20241209 094400 411514250 47050 47000 47050 47000 66
648 20241209 094300 408410250 47000 47050 47050 47000 2
649 20241209 094200 408316200 47050 47100 47150 47050 166
650 20241209 094100 400500100 47100 47150 47150 47100 7
651 20241209 094000 400170200 47100 47100 47100 47100 0
652 20241209 093900 400170200 47100 47050 47100 47050 13
653 20241209 093800 399558050 47100 47100 47100 47100 12
654 20241209 093700 398992850 47150 47100 47150 47050 19
655 20241209 093600 398098100 47100 47100 47100 47050 143
656 20241209 093500 391362950 47150 47150 47150 47100 64
657 20241209 093400 388347350 47100 46950 47150 46950 12
658 20241209 093300 387783100 47000 47100 47300 47000 272
659 20241209 093200 374956200 47050 46900 47050 46800 221
660 20241209 093100 364600350 46900 46700 47050 46700 574
661 20241209 093000 337702400 46700 46950 46950 46650 1048
662 20241209 092900 288638750 46950 47100 47100 46900 1491
663 20241209 092800 218583400 47100 47150 47150 47100 1039
664 20241209 092700 169620600 47200 47150 47200 47150 276
665 20241209 092600 156594350 47150 47200 47200 47150 20
666 20241209 092500 155650500 47200 47250 47250 47150 253
667 20241209 092400 143709050 47250 47300 47300 47250 76
668 20241209 092300 140116550 47250 47250 47250 47250 11
669 20241209 092200 139596800 47250 47350 47350 47250 45
670 20241209 092100 137467700 47350 47350 47350 47350 1
671 20241209 092000 137420350 47350 47300 47350 47200 552
672 20241209 091900 111350850 47300 47500 47500 47300 257
673 20241209 091800 99172950 47500 47450 47500 47450 23
674 20241209 091700 98080600 47450 47400 47450 47400 9
675 20241209 091600 97653700 47450 47450 47450 47450 8
676 20241209 091500 97274100 47400 47750 47750 47400 140
677 20241209 091400 90613100 47800 47800 47800 47800 1
678 20241209 091300 90565300 47750 47700 47750 47600 179
679 20241209 091200 82035350 47700 47700 47700 47700 3
680 20241209 091100 81892250 47650 47650 47700 47650 53
681 20241209 091000 79366700 47600 47600 47650 47450 119
682 20241209 090900 73715800 47600 47250 47700 47250 124
683 20241209 090800 67810050 47250 47250 47250 47250 80
684 20241209 090700 64030050 47250 47450 47600 47250 283
685 20241209 090600 50621000 47450 47500 47500 47450 18
686 20241209 090500 49766850 47700 47800 47800 47100 154
687 20241209 090400 42442600 47850 48100 48100 47850 115
688 20241209 090300 36938150 48100 47900 48100 47850 16
689 20241209 090200 36172250 47850 47900 47900 47850 120
690 20241209 090100 30428000 47900 48050 48050 47900 127
691 20241209 090000 24334950 48050 48100 48400 48050 506