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

695
166090/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203300,1687946600,21900,21900,21900,21900,1628
20241209,203200,1687946600,21900,21900,21900,21900,0
20241209,203100,1687946600,21900,21900,21900,21900,0
20241209,203000,1687946600,21900,21900,21900,21900,0
20241209,202900,1687946600,21900,21900,21900,21900,0
20241209,202800,1687946600,21900,21900,21900,21900,0
20241209,202700,1687946600,21900,21900,21900,21900,0
20241209,202600,1687946600,21900,21900,21900,21900,0
20241209,202500,1687946600,21900,21900,21900,21900,0
20241209,202400,1687946600,21900,21900,21900,21900,0
20241209,202300,1687946600,21900,21900,21900,21900,0
20241209,202200,1687946600,21900,21900,21900,21900,0
20241209,202100,1687946600,21900,21900,21900,21900,0
20241209,202000,1687946600,21900,21900,21900,21900,0
20241209,201900,1687946600,21900,21900,21900,21900,0
20241209,201800,1687946600,21900,21900,21900,21900,0
20241209,201700,1687946600,21900,21900,21900,21900,0
20241209,201600,1687946600,21900,21900,21900,21900,0
20241209,201500,1687946600,21900,21900,21900,21900,0
20241209,201400,1687946600,21900,21900,21900,21900,0
20241209,201300,1687946600,21900,21900,21900,21900,0
20241209,201200,1687946600,21900,21900,21900,21900,0
20241209,201100,1687946600,21900,21900,21900,21900,0
20241209,201000,1687946600,21900,21900,21900,21900,0
20241209,200900,1687946600,21900,21900,21900,21900,0
20241209,200800,1687946600,21900,21900,21900,21900,0
20241209,200700,1687946600,21900,21900,21900,21900,0
20241209,200600,1687946600,21900,21900,21900,21900,0
20241209,200500,1687946600,21900,21900,21900,21900,0
20241209,200400,1687946600,21900,21900,21900,21900,0
20241209,200300,1687946600,21900,21900,21900,21900,1628
20241209,200200,1687946600,21900,21900,21900,21900,0
20241209,200100,1687946600,21900,21900,21900,21900,0
20241209,200000,1687946600,21900,21900,21900,21900,0
20241209,195900,1687946600,21900,21900,21900,21900,0
20241209,195800,1687946600,21900,21900,21900,21900,0
20241209,195700,1687946600,21900,21900,21900,21900,0
20241209,195600,1687946600,21900,21900,21900,21900,0
20241209,195500,1687946600,21900,21900,21900,21900,0
20241209,195400,1687946600,21900,21900,21900,21900,0
20241209,195300,1687946600,21900,21900,21900,21900,0
20241209,195200,1687946600,21900,21900,21900,21900,0
20241209,195100,1687946600,21900,21900,21900,21900,0
20241209,195000,1687946600,21900,21900,21900,21900,0
20241209,194900,1687946600,21900,21900,21900,21900,0
20241209,194800,1687946600,21900,21900,21900,21900,0
20241209,194700,1687946600,21900,21900,21900,21900,0
20241209,194600,1687946600,21900,21900,21900,21900,0
20241209,194500,1687946600,21900,21900,21900,21900,0
20241209,194400,1687946600,21900,21900,21900,21900,0
20241209,194300,1687946600,21900,21900,21900,21900,0
20241209,194200,1687946600,21900,21900,21900,21900,0
20241209,194100,1687946600,21900,21900,21900,21900,0
20241209,194000,1687946600,21900,21900,21900,21900,0
20241209,193900,1687946600,21900,21900,21900,21900,0
20241209,193800,1687946600,21900,21900,21900,21900,0
20241209,193700,1687946600,21900,21900,21900,21900,0
20241209,193600,1687946600,21900,21900,21900,21900,0
20241209,193500,1687946600,21900,21900,21900,21900,0
20241209,193400,1687946600,21900,21900,21900,21900,0
20241209,193300,1687946600,21900,21900,21900,21900,1628
20241209,193200,1687946600,21900,21900,21900,21900,0
20241209,193100,1687946600,21900,21900,21900,21900,0
20241209,193000,1687946600,21900,21900,21900,21900,0
20241209,192900,1687946600,21900,21900,21900,21900,0
20241209,192800,1687946600,21900,21900,21900,21900,0
20241209,192700,1687946600,21900,21900,21900,21900,0
20241209,192600,1687946600,21900,21900,21900,21900,0
20241209,192500,1687946600,21900,21900,21900,21900,0
20241209,192400,1687946600,21900,21900,21900,21900,0
20241209,192300,1687946600,21900,21900,21900,21900,0
20241209,192200,1687946600,21900,21900,21900,21900,0
20241209,192100,1687946600,21900,21900,21900,21900,0
20241209,192000,1687946600,21900,21900,21900,21900,0
20241209,191900,1687946600,21900,21900,21900,21900,0
20241209,191800,1687946600,21900,21900,21900,21900,0
20241209,191700,1687946600,21900,21900,21900,21900,0
20241209,191600,1687946600,21900,21900,21900,21900,0
20241209,191500,1687946600,21900,21900,21900,21900,0
20241209,191400,1687946600,21900,21900,21900,21900,0
20241209,191300,1687946600,21900,21900,21900,21900,0
20241209,191200,1687946600,21900,21900,21900,21900,0
20241209,191100,1687946600,21900,21900,21900,21900,0
20241209,191000,1687946600,21900,21900,21900,21900,0
20241209,190900,1687946600,21900,21900,21900,21900,0
20241209,190800,1687946600,21900,21900,21900,21900,0
20241209,190700,1687946600,21900,21900,21900,21900,0
20241209,190600,1687946600,21900,21900,21900,21900,0
20241209,190500,1687946600,21900,21900,21900,21900,0
20241209,190400,1687946600,21900,21900,21900,21900,0
20241209,190300,1687946600,21900,21900,21900,21900,1628
20241209,190200,1687946600,21900,21900,21900,21900,0
20241209,190100,1687946600,21900,21900,21900,21900,0
20241209,190000,1687946600,21900,21900,21900,21900,0
20241209,185900,1687946600,21900,21900,21900,21900,0
20241209,185800,1687946600,21900,21900,21900,21900,0
20241209,185700,1687946600,21900,21900,21900,21900,0
20241209,185600,1687946600,21900,21900,21900,21900,0
20241209,185500,1687946600,21900,21900,21900,21900,0
20241209,185400,1687946600,21900,21900,21900,21900,0
20241209,185300,1687946600,21900,21900,21900,21900,0
20241209,185200,1687946600,21900,21900,21900,21900,0
20241209,185100,1687946600,21900,21900,21900,21900,0
20241209,185000,1687946600,21900,21900,21900,21900,0
20241209,184900,1687946600,21900,21900,21900,21900,0
20241209,184800,1687946600,21900,21900,21900,21900,0
20241209,184700,1687946600,21900,21900,21900,21900,0
20241209,184600,1687946600,21900,21900,21900,21900,0
20241209,184500,1687946600,21900,21900,21900,21900,0
20241209,184400,1687946600,21900,21900,21900,21900,0
20241209,184300,1687946600,21900,21900,21900,21900,0
20241209,184200,1687946600,21900,21900,21900,21900,0
20241209,184100,1687946600,21900,21900,21900,21900,0
20241209,184000,1687946600,21900,21900,21900,21900,0
20241209,183900,1687946600,21900,21900,21900,21900,0
20241209,183800,1687946600,21900,21900,21900,21900,0
20241209,183700,1687946600,21900,21900,21900,21900,0
20241209,183600,1687946600,21900,21900,21900,21900,0
20241209,183500,1687946600,21900,21900,21900,21900,0
20241209,183400,1687946600,21900,21900,21900,21900,0
20241209,183300,1687946600,21900,21900,21900,21900,1628
20241209,183200,1687946600,21900,21900,21900,21900,0
20241209,183100,1687946600,21900,21900,21900,21900,0
20241209,183000,1687946600,21900,21900,21900,21900,0
20241209,182900,1687946600,21900,21900,21900,21900,0
20241209,182800,1687946600,21900,21900,21900,21900,0
20241209,182700,1687946600,21900,21900,21900,21900,0
20241209,182600,1687946600,21900,21900,21900,21900,0
20241209,182500,1687946600,21900,21900,21900,21900,0
20241209,182400,1687946600,21900,21900,21900,21900,0
20241209,182300,1687946600,21900,21900,21900,21900,0
20241209,182200,1687946600,21900,21900,21900,21900,0
20241209,182100,1687946600,21900,21900,21900,21900,0
20241209,182000,1687946600,21900,21900,21900,21900,0
20241209,181900,1687946600,21900,21900,21900,21900,0
20241209,181800,1687946600,21900,21900,21900,21900,0
20241209,181700,1687946600,21900,21900,21900,21900,0
20241209,181600,1687946600,21900,21900,21900,21900,0
20241209,181500,1687946600,21900,21900,21900,21900,0
20241209,181400,1687946600,21900,21900,21900,21900,0
20241209,181300,1687946600,21900,21900,21900,21900,0
20241209,181200,1687946600,21900,21900,21900,21900,0
20241209,181100,1687946600,21900,21900,21900,21900,0
20241209,181000,1687946600,21900,21900,21900,21900,0
20241209,180900,1687946600,21900,21900,21900,21900,0
20241209,180800,1687946600,21900,21900,21900,21900,0
20241209,180700,1687946600,21900,21900,21900,21900,0
20241209,180600,1687946600,21900,21900,21900,21900,0
20241209,180500,1687946600,21900,21900,21900,21900,0
20241209,180400,1687946600,21900,21900,21900,21900,0
20241209,180300,1687946600,21900,21900,21900,21900,1628
20241209,180200,1687946600,21900,21900,21900,21900,0
20241209,180100,1687946600,21900,21900,21900,21900,0
20241209,180000,1687946600,21900,21900,21900,21900,0
20241209,175900,1687946600,21900,21900,21900,21900,0
20241209,175800,1687946600,21900,21900,21900,21900,0
20241209,175700,1687946600,21900,21900,21900,21900,0
20241209,175600,1687946600,21900,21900,21900,21900,0
20241209,175500,1687946600,21900,21900,21900,21900,0
20241209,175400,1687946600,21900,21900,21900,21900,0
20241209,175300,1687946600,21900,21900,21900,21900,0
20241209,175200,1687946600,21900,21900,21900,21900,0
20241209,175100,1687946600,21900,21900,21900,21900,0
20241209,175000,1687946600,21900,21900,21900,21900,0
20241209,174900,1687946600,21900,21900,21900,21900,0
20241209,174800,1687946600,21900,21900,21900,21900,0
20241209,174700,1687946600,21900,21900,21900,21900,0
20241209,174600,1687946600,21900,21900,21900,21900,0
20241209,174500,1687946600,21900,21900,21900,21900,0
20241209,174400,1687946600,21900,21900,21900,21900,0
20241209,174300,1687946600,21900,21900,21900,21900,0
20241209,174200,1687946600,21900,21900,21900,21900,0
20241209,174100,1687946600,21900,21900,21900,21900,0
20241209,174000,1687946600,21900,21900,21900,21900,0
20241209,173900,1687946600,21900,21900,21900,21900,0
20241209,173800,1687946600,21900,21900,21900,21900,0
20241209,173700,1687946600,21900,21900,21900,21900,0
20241209,173600,1687946600,21900,21900,21900,21900,0
20241209,173500,1687946600,21900,21900,21900,21900,0
20241209,173400,1687946600,21900,21900,21900,21900,0
20241209,173300,1687946600,21900,21900,21900,21900,1628
20241209,173200,1687946600,21900,21900,21900,21900,0
20241209,173100,1687946600,21900,21900,21900,21900,0
20241209,173000,1687946600,21900,21900,21900,21900,0
20241209,172900,1687946600,21900,21900,21900,21900,0
20241209,172800,1687946600,21900,21900,21900,21900,0
20241209,172700,1687946600,21900,21900,21900,21900,0
20241209,172600,1687946600,21900,21900,21900,21900,0
20241209,172500,1687946600,21900,21900,21900,21900,0
20241209,172400,1687946600,21900,21900,21900,21900,0
20241209,172300,1687946600,21900,21900,21900,21900,0
20241209,172200,1687946600,21900,21900,21900,21900,0
20241209,172100,1687946600,21900,21900,21900,21900,0
20241209,172000,1687946600,21900,21900,21900,21900,0
20241209,171900,1687946600,21900,21900,21900,21900,0
20241209,171800,1687946600,21900,21900,21900,21900,0
20241209,171700,1687946600,21900,21900,21900,21900,0
20241209,171600,1687946600,21900,21900,21900,21900,0
20241209,171500,1687946600,21900,21900,21900,21900,0
20241209,171400,1687946600,21900,21900,21900,21900,0
20241209,171300,1687946600,21900,21900,21900,21900,0
20241209,171200,1687946600,21900,21900,21900,21900,0
20241209,171100,1687946600,21900,21900,21900,21900,0
20241209,171000,1687946600,21900,21900,21900,21900,0
20241209,170900,1687946600,21900,21900,21900,21900,0
20241209,170800,1687946600,21900,21900,21900,21900,0
20241209,170700,1687946600,21900,21900,21900,21900,0
20241209,170600,1687946600,21900,21900,21900,21900,0
20241209,170500,1687946600,21900,21900,21900,21900,0
20241209,170400,1687946600,21900,21900,21900,21900,0
20241209,170300,1687946600,21900,21900,21900,21900,1628
20241209,170200,1687946600,21900,21900,21900,21900,0
20241209,170100,1687946600,21900,21900,21900,21900,0
20241209,170000,1687946600,21900,21900,21900,21900,0
20241209,165900,1687946600,21900,21900,21900,21900,0
20241209,165800,1687946600,21900,21900,21900,21900,0
20241209,165700,1687946600,21900,21900,21900,21900,0
20241209,165600,1687946600,21900,21900,21900,21900,0
20241209,165500,1687946600,21900,21900,21900,21900,0
20241209,165400,1687946600,21900,21900,21900,21900,0
20241209,165300,1687946600,21900,21900,21900,21900,0
20241209,165200,1687946600,21900,21900,21900,21900,0
20241209,165100,1687946600,21900,21900,21900,21900,0
20241209,165000,1687946600,21900,21900,21900,21900,0
20241209,164900,1687946600,21900,21900,21900,21900,0
20241209,164800,1687946600,21900,21900,21900,21900,0
20241209,164700,1687946600,21900,21900,21900,21900,0
20241209,164600,1687946600,21900,21900,21900,21900,0
20241209,164500,1687946600,21900,21900,21900,21900,0
20241209,164400,1687946600,21900,21900,21900,21900,0
20241209,164300,1687946600,21900,21900,21900,21900,0
20241209,164200,1687946600,21900,21900,21900,21900,0
20241209,164100,1687946600,21900,21900,21900,21900,0
20241209,164000,1687946600,21900,21900,21900,21900,0
20241209,163900,1687946600,21900,21900,21900,21900,0
20241209,163800,1687946600,21900,21900,21900,21900,0
20241209,163700,1687946600,21900,21900,21900,21900,0
20241209,163600,1687946600,21900,21900,21900,21900,0
20241209,163500,1687946600,21900,21900,21900,21900,0
20241209,163400,1687946600,21900,21900,21900,21900,0
20241209,163300,1687946600,21900,21900,21900,21900,1628
20241209,163200,1687946600,21900,21900,21900,21900,0
20241209,163100,1687946600,21900,21900,21900,21900,0
20241209,163000,1687946600,21900,21900,21900,21900,0
20241209,162900,1687946600,21900,21900,21900,21900,0
20241209,162800,1687946600,21900,21900,21900,21900,0
20241209,162700,1687946600,21900,21900,21900,21900,0
20241209,162600,1687946600,21900,21900,21900,21900,0
20241209,162500,1687946600,21900,21900,21900,21900,0
20241209,162400,1687946600,21900,21900,21900,21900,0
20241209,162300,1687946600,21900,21900,21900,21900,0
20241209,162200,1687946600,21900,21900,21900,21900,0
20241209,162100,1687946600,21900,21900,21900,21900,0
20241209,162000,1687946600,21900,21900,21900,21900,0
20241209,161900,1687946600,21900,21900,21900,21900,0
20241209,161800,1687946600,21900,21900,21900,21900,0
20241209,161700,1687946600,21900,21900,21900,21900,0
20241209,161600,1687946600,21900,21900,21900,21900,0
20241209,161500,1687946600,21900,21900,21900,21900,0
20241209,161400,1687946600,21900,21900,21900,21900,0
20241209,161300,1687946600,21900,21900,21900,21900,0
20241209,161200,1687946600,21900,21900,21900,21900,0
20241209,161100,1687946600,21900,21900,21900,21900,0
20241209,161000,1687946600,21900,21900,21900,21900,0
20241209,160900,1687946600,21900,21900,21900,21900,0
20241209,160800,1687946600,21900,21900,21900,21900,0
20241209,160700,1687946600,21900,21900,21900,21900,0
20241209,160600,1687946600,21900,21900,21900,21900,0
20241209,160500,1687946600,21900,21900,21900,21900,0
20241209,160400,1687946600,21900,21900,21900,21900,0
20241209,160300,1687946600,21900,21900,21900,21900,1628
20241209,160200,1687946600,21900,21900,21900,21900,0
20241209,160100,1687946600,21900,21900,21900,21900,0
20241209,160000,1687946600,21900,21900,21900,21900,0
20241209,155900,1687946600,21900,21900,21900,21900,0
20241209,155800,1687946600,21900,21900,21900,21900,0
20241209,155700,1687946600,21900,21900,21900,21900,0
20241209,155600,1687946600,21900,21900,21900,21900,0
20241209,155500,1687946600,21900,21900,21900,21900,0
20241209,155400,1687946600,21900,21900,21900,21900,0
20241209,155300,1687946600,21900,21900,21900,21900,0
20241209,155200,1687946600,21900,21900,21900,21900,0
20241209,155100,1687946600,21900,21900,21900,21900,0
20241209,155000,1687946600,21900,21900,21900,21900,0
20241209,154900,1687946600,21900,21900,21900,21900,0
20241209,154800,1687946600,21900,21900,21900,21900,0
20241209,154700,1687946600,21900,21900,21900,21900,0
20241209,154600,1687946600,21900,21900,21900,21900,0
20241209,154500,1687946600,21900,21900,21900,21900,0
20241209,154400,1687946600,21900,21900,21900,21900,0
20241209,154300,1687946600,21900,21900,21900,21900,0
20241209,154200,1687946600,21900,21900,21900,21900,0
20241209,154100,1687946600,21900,21900,21900,21900,0
20241209,154000,1687946600,21900,21900,21900,21900,0
20241209,153900,1687946600,21900,21900,21900,21900,0
20241209,153800,1687946600,21900,21900,21900,21900,0
20241209,153700,1687946600,21900,21900,21900,21900,0
20241209,153600,1687946600,21900,21900,21900,21900,0
20241209,153500,1687946600,21900,21900,21900,21900,0
20241209,153400,1687946600,21900,21900,21900,21900,0
20241209,153300,1687946600,21900,21900,21900,21900,1628
20241209,153200,1687946600,21900,21900,21900,21900,0
20241209,153100,1687946600,21900,21900,21900,21900,0
20241209,153000,1687946600,21900,21900,21900,21900,1628
20241209,152900,1652293400,21900,21900,21900,21900,0
20241209,152800,1652293400,21900,21900,21900,21900,0
20241209,152700,1652293400,21900,21900,21900,21900,0
20241209,152600,1652293400,21900,21900,21900,21900,0
20241209,152500,1652293400,21900,21900,21900,21900,0
20241209,152400,1652293400,21900,21900,21900,21900,0
20241209,152300,1652293400,21900,21900,21900,21900,0
20241209,152200,1652293400,21900,21900,21900,21900,0
20241209,152100,1652293400,21900,21900,21900,21900,0
20241209,152000,1652293400,21900,21900,21900,21900,0
20241209,151900,1652293400,21900,22050,22100,21900,183
20241209,151800,1648255500,22100,22050,22100,22000,86
20241209,151700,1646360550,22050,22050,22050,21900,170
20241209,151600,1642620400,22050,22100,22100,21900,711
20241209,151500,1626978750,22050,22050,22100,22000,234
20241209,151400,1621826250,22050,22050,22100,21950,630
20241209,151300,1607978250,22100,22000,22150,22000,70
20241209,151200,1606433900,22100,22100,22150,22050,190
20241209,151100,1602232950,22100,22150,22200,22050,136
20241209,151000,1599224900,22200,22200,22250,22050,419
20241209,150900,1589954700,22150,22200,22250,22050,553
20241209,150800,1577719250,22250,22300,22300,22200,124
20241209,150700,1574961350,22350,22400,22400,22200,141
20241209,150600,1571813350,22450,22250,22450,22200,972
20241209,150500,1550090950,22200,22250,22300,22150,583
20241209,150400,1537130050,22200,22200,22250,22200,174
20241209,150300,1533265650,22200,22200,22200,22200,46
20241209,150200,1532244450,22250,22250,22250,22250,56
20241209,150100,1530998450,22200,22200,22300,22200,416
20241209,150000,1521753450,22200,22200,22200,22200,72
20241209,145900,1520155050,22200,22200,22250,22150,194
20241209,145800,1515847850,22200,22250,22250,22200,40
20241209,145700,1514958550,22200,22250,22250,22200,75
20241209,145600,1513291500,22200,22200,22250,22200,28
20241209,145500,1512668950,22250,22150,22250,22150,375
20241209,145400,1504339800,22200,22250,22250,22150,397
20241209,145300,1495527600,22250,22100,22250,22100,317
20241209,145200,1488493550,22050,22200,22300,22050,1395
20241209,145100,1457599250,22200,22200,22200,22150,12
20241209,145000,1457333000,22100,22200,22250,22100,1021
20241209,144900,1434719700,22200,22200,22200,22150,27
20241209,144800,1434120750,22200,22200,22200,22150,34
20241209,144700,1433366000,22200,22150,22200,22100,186
20241209,144600,1429246950,22150,22200,22200,22150,13
20241209,144500,1428958450,22200,22200,22200,22150,15
20241209,144400,1428625500,22200,22200,22200,22150,107
20241209,144300,1426250350,22150,22150,22200,22150,17
20241209,144200,1425873300,22150,22250,22250,22150,187
20241209,144100,1421721100,22200,22250,22250,22200,13
20241209,144000,1421431900,22250,22150,22250,22150,478
20241209,143900,1410831000,22150,22100,22150,22100,133
20241209,143800,1407889600,22150,22250,22250,21950,1288
20241209,143700,1379498000,22250,22250,22250,22150,32
20241209,143600,1378786400,22250,22250,22250,22150,50
20241209,143500,1377675500,22250,22300,22300,22150,490
20241209,143400,1366799200,22300,22300,22300,22250,89
20241209,143300,1364814800,22300,22300,22350,22250,65
20241209,143200,1363365000,22300,22300,22350,22300,86
20241209,143100,1361446900,22350,22300,22350,22300,39
20241209,143000,1360576600,22300,22350,22350,22200,180
20241209,142900,1356565400,22350,22350,22400,22300,632
20241209,142800,1342458400,22350,22350,22350,22300,59
20241209,142700,1341141350,22300,22350,22350,22300,177
20241209,142600,1337190350,22350,22400,22400,22300,169
20241209,142500,1333414400,22400,22300,22400,22300,115
20241209,142400,1330843050,22350,22250,22350,22200,554
20241209,142300,1318497850,22250,22250,22250,22200,66
20241209,142200,1317029700,22250,22300,22300,22250,277
20241209,142100,1310858100,22350,22400,22400,22350,82
20241209,142000,1309025100,22350,22400,22400,22350,131
20241209,141900,1306092200,22400,22350,22450,22350,142
20241209,141800,1302913100,22400,22350,22400,22350,188
20241209,141700,1298710850,22350,22350,22350,22300,41
20241209,141600,1297794900,22350,22250,22350,22250,204
20241209,141500,1293248850,22250,22250,22250,22250,24
20241209,141400,1292714850,22250,22250,22250,22200,36
20241209,141300,1291914000,22150,22300,22300,22150,332
20241209,141200,1284538150,22300,22250,22300,22250,72
20241209,141100,1282934750,22300,22300,22300,22300,25
20241209,141000,1282377250,22250,22300,22300,22200,46
20241209,140900,1281352200,22200,22350,22350,22200,70
20241209,140800,1279792850,22200,22300,22300,22200,194
20241209,140700,1275472700,22300,22300,22300,22300,26
20241209,140600,1274892900,22300,22250,22300,22250,30
20241209,140500,1274223950,22300,22300,22300,22300,21
20241209,140400,1273755650,22300,22300,22300,22250,42
20241209,140300,1272819600,22300,22250,22300,22250,33
20241209,140200,1272083750,22250,22250,22250,22250,29
20241209,140100,1271438500,22250,22250,22250,22250,45
20241209,140000,1270437250,22250,22250,22250,22200,94
20241209,135900,1268347800,22250,22200,22250,22200,116
20241209,135800,1265770800,22250,22250,22250,22250,43
20241209,135700,1264814050,22300,22300,22300,22300,33
20241209,135600,1264078150,22300,22300,22300,22200,60
20241209,135500,1262742000,22300,22300,22350,22300,149
20241209,135400,1259419250,22350,22350,22350,22350,34
20241209,135300,1258659350,22350,22300,22350,22200,240
20241209,135200,1253309400,22300,22200,22300,22200,435
20241209,135100,1243628700,22200,22150,22200,22150,72
20241209,135000,1242032500,22200,22200,22200,22200,31
20241209,134900,1241344300,22200,22150,22200,22150,49
20241209,134800,1240257000,22200,22200,22200,22200,17
20241209,134700,1239879600,22200,22200,22200,22200,15
20241209,134600,1239546600,22150,22200,22200,22150,102
20241209,134500,1237286050,22200,22150,22200,22150,282
20241209,134400,1231038850,22200,22200,22200,22200,16
20241209,134300,1230683650,22200,22200,22200,22200,25
20241209,134200,1230128650,22200,22200,22200,22200,52
20241209,134100,1228974250,22200,22200,22200,22200,3
20241209,134000,1228907650,22150,22150,22150,22100,68
20241209,133900,1227401650,22150,22150,22150,22150,25
20241209,133800,1226847900,22150,22300,22300,22150,133
20241209,133700,1223892850,22200,22150,22200,22150,188
20241209,133600,1219721150,22150,22300,22300,21900,3548
20241209,133500,1141346350,22250,22250,22250,22250,127
20241209,133400,1138520600,22300,22350,22350,22300,229
20241209,133300,1133413750,22350,22350,22350,22350,0
20241209,133200,1133413750,22350,22350,22350,22350,3
20241209,133100,1133346700,22350,22350,22350,22350,15
20241209,133000,1133011450,22350,22350,22350,22350,0
20241209,132900,1133011450,22350,22350,22350,22350,5
20241209,132800,1132899700,22350,22350,22400,22350,84
20241209,132700,1131021550,22400,22350,22400,22350,4
20241209,132600,1130932000,22350,22350,22350,22350,0
20241209,132500,1130932000,22350,22350,22350,22350,73
20241209,132400,1129300450,22350,22350,22350,22350,70
20241209,132300,1127735950,22300,22350,22350,22300,318
20241209,132200,1120629750,22350,22400,22400,22350,14
20241209,132100,1120316200,22400,22350,22400,22350,5
20241209,132000,1120204300,22350,22350,22350,22350,59
20241209,131900,1118885650,22400,22400,22400,22400,36
20241209,131800,1118079250,22400,22400,22400,22350,58
20241209,131700,1116781800,22400,22400,22400,22400,20
20241209,131600,1116333800,22400,22400,22400,22400,23
20241209,131500,1115818600,22400,22400,22400,22400,63
20241209,131400,1114407400,22350,22400,22400,22350,288
20241209,131300,1107970100,22400,22400,22400,22400,23
20241209,131200,1107454900,22400,22400,22400,22350,49
20241209,131100,1106358050,22300,22350,22400,22300,41
20241209,131000,1105441200,22400,22400,22400,22350,70
20241209,130900,1103873800,22400,22350,22400,22300,17
20241209,130800,1103493150,22350,22350,22350,22350,0
20241209,130700,1103493150,22350,22350,22400,22350,47
20241209,130600,1102441150,22400,22300,22400,22300,690
20241209,130500,1087019650,22250,22300,22300,22250,53
20241209,130400,1085840250,22300,22300,22300,22250,79
20241209,130300,1084078900,22300,22300,22300,22300,11
20241209,130200,1083833600,22250,22300,22300,22250,43
20241209,130100,1082876700,22300,22300,22300,22300,238
20241209,130000,1077569300,22300,22300,22350,22300,37
20241209,125900,1076743550,22400,22450,22450,22400,64
20241209,125800,1075307150,22450,22450,22450,22400,137
20241209,125700,1072231800,22450,22400,22450,22400,20
20241209,125600,1071783050,22350,22350,22400,22350,85
20241209,125500,1069879850,22350,22400,22400,22350,51
20241209,125400,1068737850,22400,22400,22400,22400,84
20241209,125300,1066856250,22400,22400,22450,22400,207
20241209,125200,1062217050,22400,22400,22400,22400,59
20241209,125100,1060895450,22350,22400,22400,22350,22
20241209,125000,1060403250,22400,22400,22400,22400,71
20241209,124900,1058812850,22400,22350,22400,22350,36
20241209,124800,1058006950,22350,22350,22400,22350,26
20241209,124700,1057424750,22350,22400,22400,22350,87
20241209,124600,1055480250,22400,22400,22400,22400,62
20241209,124500,1054091450,22450,22450,22450,22400,18
20241209,124400,1053687500,22400,22400,22400,22400,62
20241209,124300,1052298700,22400,22350,22400,22350,5
20241209,124200,1052186800,22400,22450,22450,22400,35
20241209,124100,1051402150,22400,22450,22500,22400,192
20241209,124000,1047095150,22450,22400,22500,22400,127
20241209,123900,1044245700,22400,22350,22400,22350,92
20241209,123800,1042185650,22350,22350,22350,22350,67
20241209,123700,1040688200,22400,22400,22400,22400,93
20241209,123600,1038605000,22350,22350,22350,22350,107
20241209,123500,1036213550,22350,22350,22350,22350,11
20241209,123400,1035967700,22350,22350,22350,22350,10
20241209,123300,1035744200,22350,22350,22350,22350,72
20241209,123200,1034135000,22350,22350,22350,22350,11
20241209,123100,1033889150,22350,22350,22350,22350,1
20241209,123000,1033866800,22350,22300,22350,22300,34
20241209,122900,1033107500,22350,22350,22350,22350,22
20241209,122800,1032615800,22300,22300,22300,22300,57
20241209,122700,1031344700,22350,22300,22350,22300,87
20241209,122600,1029404050,22350,22250,22350,22250,12
20241209,122500,1029135950,22250,22250,22250,22250,511
20241209,122400,1017766200,22300,22300,22300,22300,365
20241209,122300,1009626700,22300,22350,22350,22300,242
20241209,122200,1004229500,22350,22350,22350,22350,0
20241209,122100,1004229500,22350,22350,22350,22350,321
20241209,122000,997055150,22350,22400,22400,22350,52
20241209,121900,995891850,22400,22400,22400,22400,0
20241209,121800,995891850,22400,22400,22400,22400,11
20241209,121700,995645450,22400,22400,22400,22400,21
20241209,121600,995175050,22400,22400,22400,22400,0
20241209,121500,995175050,22400,22400,22400,22350,81
20241209,121400,993363650,22400,22400,22400,22400,11
20241209,121300,993117250,22400,22400,22400,22400,285
20241209,121200,986733250,22500,22450,22500,22400,129
20241209,121100,983837100,22400,22400,22400,22400,67
20241209,121000,982336300,22350,22500,22500,22350,85
20241209,120900,980431700,22450,22450,22450,22450,61
20241209,120800,979062250,22450,22350,22500,22350,1189
20241209,120700,952462900,22350,22350,22350,22350,23
20241209,120600,951948850,22350,22450,22450,22350,159
20241209,120500,948394100,22350,22450,22450,22350,101
20241209,120400,946128100,22400,22350,22400,22350,97
20241209,120300,943956300,22350,22400,22500,22350,373
20241209,120200,935604550,22400,22400,22400,22400,11
20241209,120100,935358150,22350,22350,22350,22350,29
20241209,120000,934710000,22400,22350,22400,22350,121
20241209,115900,932004600,22400,22400,22400,22400,16
20241209,115800,931646200,22350,22400,22400,22350,22
20241209,115700,931154450,22400,22400,22400,22400,11
20241209,115600,930908050,22400,22400,22400,22400,23
20241209,115500,930392850,22400,22350,22400,22350,3
20241209,115400,930325700,22400,22400,22400,22400,11
20241209,115300,930079300,22350,22350,22350,22350,231
20241209,115200,924916450,22300,22300,22300,22300,5
20241209,115100,924804950,22350,22350,22350,22350,23
20241209,115000,924290900,22350,22350,22350,22350,5
20241209,114900,924179150,22350,22350,22350,22350,76
20241209,114800,922480550,22400,22400,22400,22400,11
20241209,114700,922234150,22400,22400,22400,22400,52
20241209,114600,921069350,22400,22400,22400,22400,22
20241209,114500,920576550,22350,22400,22400,22350,88
20241209,114400,918609200,22350,22350,22400,22350,359
20241209,114300,910584150,22350,22350,22350,22350,12
20241209,114200,910315950,22300,22350,22350,22300,193
20241209,114100,906010950,22350,22350,22350,22350,144
20241209,114000,902792550,22400,22350,22400,22350,34
20241209,113900,902032100,22400,22400,22400,22400,11
20241209,113800,901785700,22450,22450,22450,22450,0
20241209,113700,901785700,22450,22450,22450,22400,35
20241209,113600,901000600,22450,22400,22450,22400,38
20241209,113500,900148900,22400,22400,22400,22400,59
20241209,113400,898827300,22400,22500,22500,22400,27
20241209,113300,898221600,22400,22400,22400,22400,4
20241209,113200,898132000,22450,22450,22450,22450,29
20241209,113100,897480950,22450,22400,22450,22350,256
20241209,113000,891747950,22400,22450,22500,22400,123
20241209,112900,888983500,22500,22500,22500,22500,21
20241209,112800,888511000,22500,22450,22500,22350,558
20241209,112700,875983000,22400,22450,22500,22400,38
20241209,112600,875129800,22450,22450,22450,22450,71
20241209,112500,873535850,22450,22450,22500,22450,129
20241209,112400,870638650,22400,22450,22450,22400,29
20241209,112300,869988500,22500,22450,22500,22450,50
20241209,112200,868864500,22500,22550,22550,22500,20
20241209,112100,868414000,22500,22500,22500,22500,58
20241209,112000,867109000,22500,22500,22550,22500,19
20241209,111900,866681100,22500,22500,22600,22500,153
20241209,111800,863232550,22450,22500,22500,22450,24
20241209,111700,862693250,22550,22550,22550,22550,10
20241209,111600,862467750,22600,22600,22600,22600,0
20241209,111500,862467750,22600,22500,22600,22500,239
20241209,111400,857084550,22450,22400,22500,22400,746
20241209,111300,840356500,22350,22400,22400,22350,42
20241209,111200,839415900,22400,22400,22400,22400,10
20241209,111100,839191900,22350,22350,22350,22350,1
20241209,111000,839169550,22400,22400,22400,22400,9
20241209,110900,838967950,22400,22400,22400,22400,0
20241209,110800,838967950,22400,22350,22400,22350,29
20241209,110700,838319350,22400,22400,22400,22400,15
20241209,110600,837983350,22400,22400,22400,22400,20
20241209,110500,837535350,22350,22350,22350,22350,1
20241209,110400,837513000,22400,22400,22400,22400,10
20241209,110300,837289000,22400,22350,22400,22350,29
20241209,110200,836640400,22350,22400,22400,22350,70
20241209,110100,835074400,22400,22450,22450,22400,59
20241209,110000,833752350,22450,22450,22450,22450,0
20241209,105900,833752350,22450,22400,22450,22400,62
20241209,105800,832363500,22400,22400,22400,22350,61
20241209,105700,830999100,22400,22400,22400,22400,9
20241209,105600,830797500,22400,22400,22400,22400,9
20241209,105500,830595900,22350,22350,22350,22350,38
20241209,105400,829746600,22400,22350,22400,22350,26
20241209,105300,829165050,22400,22400,22400,22400,273
20241209,105200,823049850,22350,22450,22450,22350,133
20241209,105100,820070500,22400,22450,22450,22400,46
20241209,105000,819037900,22450,22450,22450,22450,4
20241209,104900,818948100,22450,22400,22500,22400,123
20241209,104800,816187400,22400,22450,22500,22400,102
20241209,104700,813899200,22500,22600,22600,22500,313
20241209,104600,806845300,22600,22600,22600,22600,14
20241209,104500,806528900,22600,22600,22650,22600,164
20241209,104400,802822450,22700,22650,22700,22600,209
20241209,104300,798094450,22650,22700,22700,22650,200
20241209,104200,793556100,22700,22700,22700,22700,9
20241209,104100,793351800,22600,22600,22600,22600,24
20241209,104000,792809400,22650,22700,22700,22650,101
20241209,103900,790520700,22700,22750,22750,22700,15
20241209,103800,790179700,22700,22650,22750,22650,115
20241209,103700,787570400,22650,22650,22650,22650,9
20241209,103600,787366550,22650,22650,22650,22650,1
20241209,103500,787343900,22650,22650,22650,22650,84
20241209,103400,785441300,22700,22700,22700,22700,0
20241209,103300,785441300,22700,22650,22700,22650,20
20241209,103200,784987800,22650,22650,22650,22650,10
20241209,103100,784761300,22700,22650,22700,22650,48
20241209,103000,783672700,22650,22600,22650,22600,70
20241209,102900,782089700,22600,22600,22600,22600,23
20241209,102800,781569900,22600,22600,22600,22600,171
20241209,102700,777705300,22700,22700,22700,22600,23
20241209,102600,777184700,22700,22700,22700,22650,282
20241209,102500,770795250,22700,22700,22750,22700,247
20241209,102400,765184500,22700,22600,22750,22600,2203
20241209,102300,715384300,22550,22600,22600,22550,34
20241209,102200,714616150,22600,22600,22600,22600,7
20241209,102100,714457950,22600,22600,22600,22550,17
20241209,102000,714073800,22550,22550,22550,22550,23
20241209,101900,713555150,22550,22600,22600,22550,71
20241209,101800,711953300,22600,22600,22600,22600,3
20241209,101700,711885500,22600,22600,22650,22600,88
20241209,101600,709896350,22650,22650,22650,22650,89
20241209,101500,707880500,22600,22600,22600,22600,50
20241209,101400,706750500,22600,22550,22650,22550,95
20241209,101300,704604650,22550,22600,22600,22550,17
20241209,101200,704220950,22600,22600,22600,22600,10
20241209,101100,703994950,22600,22550,22600,22550,17
20241209,101000,703611250,22650,22600,22650,22550,177
20241209,100900,699613050,22600,22600,22650,22600,150
20241209,100800,696222550,22650,22700,22700,22600,14
20241209,100700,695905400,22600,22700,22700,22600,27
20241209,100600,695293600,22600,22700,22700,22600,78
20241209,100500,693524000,22750,22550,22750,22550,216
20241209,100400,688640200,22600,22600,22600,22600,16
20241209,100300,688278600,22650,22650,22700,22600,145
20241209,100200,684997050,22700,22700,22700,22700,17
20241209,100100,684611150,22650,22650,22700,22550,228
20241209,100000,679458850,22750,22700,22750,22650,111
20241209,095900,676939000,22600,22650,22700,22600,701
20241209,095800,661063300,22650,22550,22750,22550,2342
20241209,095700,608056400,22550,22550,22550,22550,19
20241209,095600,607627950,22500,22500,22500,22450,20
20241209,095500,607178350,22450,22400,22500,22400,332
20241209,095400,599733950,22350,22400,22450,22350,46
20241209,095300,598703700,22350,22450,22450,22350,89
20241209,095200,596714300,22400,22400,22400,22350,42
20241209,095100,595773550,22400,22400,22400,22400,6
20241209,095000,595639150,22300,22350,22400,22300,166
20241209,094900,591930050,22400,22350,22400,22350,514
20241209,094800,580421150,22350,22350,22350,22250,65
20241209,094700,578972050,22350,22350,22350,22250,137
20241209,094600,575915050,22350,22300,22400,22300,159
20241209,094500,572363450,22300,22250,22300,22200,157
20241209,094400,568867900,22250,22200,22250,22200,126
20241209,094300,566070150,22200,22250,22250,22200,210
20241209,094200,561407600,22200,22250,22250,22200,107
20241209,094100,559032000,22150,22200,22250,22150,108
20241209,094000,556634400,22250,22200,22250,22200,105
20241209,093900,554301800,22200,22150,22250,22150,717
20241209,093800,538405850,22150,22150,22150,22100,27
20241209,093700,537808550,22150,22100,22150,22100,54
20241209,093600,536614950,22200,22200,22200,22200,6
20241209,093500,536481750,22150,22200,22200,22100,234
20241209,093400,531298550,22200,22200,22250,22150,385
20241209,093300,522763250,22250,22200,22250,22200,27
20241209,093200,522163300,22200,22250,22300,22200,293
20241209,093100,515653600,22200,22100,22250,22100,1603
20241209,093000,480191950,22100,22100,22100,22100,171
20241209,092900,476412850,22100,22100,22100,22000,252
20241209,092800,470857550,22050,22050,22050,22050,239
20241209,092700,465587600,22100,22050,22100,22050,672
20241209,092600,450769900,22050,22000,22100,21850,2123
20241209,092500,404194300,22000,22150,22150,21900,3174
20241209,092400,334147400,22200,22250,22250,22200,788
20241209,092300,316645550,22300,22350,22350,22300,149
20241209,092200,313319700,22400,22300,22450,22300,490
20241209,092100,302378950,22250,22250,22300,22200,649
20241209,092000,287943550,22300,22350,22400,22300,1137
20241209,091900,262562600,22400,22450,22450,22400,527
20241209,091800,250757350,22450,22450,22450,22450,15
20241209,091700,250420600,22450,22500,22600,22450,163
20241209,091600,246757050,22500,22500,22500,22500,63
20241209,091500,245339550,22500,22400,22500,22400,389
20241209,091400,236624250,22400,22450,22450,22400,692
20241209,091300,221107250,22450,22450,22550,22450,433
20241209,091200,211365800,22500,22450,22500,22450,118
20241209,091100,208715150,22400,22400,22450,22350,632
20241209,091000,194573150,22400,22400,22450,22350,795
20241209,090900,176798300,22450,22450,22450,22400,299
20241209,090800,170097650,22450,22400,22450,22400,161
20241209,090700,166484950,22400,22400,22450,22200,1955
20241209,090600,122801000,22400,22400,22400,22350,111
20241209,090500,120320000,22350,22400,22450,22350,209
20241209,090400,115638150,22450,22500,22500,22350,568
20241209,090300,102903050,22500,22500,22600,22500,942
20241209,090200,81695150,22500,22550,22550,22450,521
20241209,090100,69972400,22600,22550,22600,22450,1293
20241209,090000,40817650,22550,22550,22750,22550,1809
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203300 1687946600 21900 21900 21900 21900 1628
3 20241209 203200 1687946600 21900 21900 21900 21900 0
4 20241209 203100 1687946600 21900 21900 21900 21900 0
5 20241209 203000 1687946600 21900 21900 21900 21900 0
6 20241209 202900 1687946600 21900 21900 21900 21900 0
7 20241209 202800 1687946600 21900 21900 21900 21900 0
8 20241209 202700 1687946600 21900 21900 21900 21900 0
9 20241209 202600 1687946600 21900 21900 21900 21900 0
10 20241209 202500 1687946600 21900 21900 21900 21900 0
11 20241209 202400 1687946600 21900 21900 21900 21900 0
12 20241209 202300 1687946600 21900 21900 21900 21900 0
13 20241209 202200 1687946600 21900 21900 21900 21900 0
14 20241209 202100 1687946600 21900 21900 21900 21900 0
15 20241209 202000 1687946600 21900 21900 21900 21900 0
16 20241209 201900 1687946600 21900 21900 21900 21900 0
17 20241209 201800 1687946600 21900 21900 21900 21900 0
18 20241209 201700 1687946600 21900 21900 21900 21900 0
19 20241209 201600 1687946600 21900 21900 21900 21900 0
20 20241209 201500 1687946600 21900 21900 21900 21900 0
21 20241209 201400 1687946600 21900 21900 21900 21900 0
22 20241209 201300 1687946600 21900 21900 21900 21900 0
23 20241209 201200 1687946600 21900 21900 21900 21900 0
24 20241209 201100 1687946600 21900 21900 21900 21900 0
25 20241209 201000 1687946600 21900 21900 21900 21900 0
26 20241209 200900 1687946600 21900 21900 21900 21900 0
27 20241209 200800 1687946600 21900 21900 21900 21900 0
28 20241209 200700 1687946600 21900 21900 21900 21900 0
29 20241209 200600 1687946600 21900 21900 21900 21900 0
30 20241209 200500 1687946600 21900 21900 21900 21900 0
31 20241209 200400 1687946600 21900 21900 21900 21900 0
32 20241209 200300 1687946600 21900 21900 21900 21900 1628
33 20241209 200200 1687946600 21900 21900 21900 21900 0
34 20241209 200100 1687946600 21900 21900 21900 21900 0
35 20241209 200000 1687946600 21900 21900 21900 21900 0
36 20241209 195900 1687946600 21900 21900 21900 21900 0
37 20241209 195800 1687946600 21900 21900 21900 21900 0
38 20241209 195700 1687946600 21900 21900 21900 21900 0
39 20241209 195600 1687946600 21900 21900 21900 21900 0
40 20241209 195500 1687946600 21900 21900 21900 21900 0
41 20241209 195400 1687946600 21900 21900 21900 21900 0
42 20241209 195300 1687946600 21900 21900 21900 21900 0
43 20241209 195200 1687946600 21900 21900 21900 21900 0
44 20241209 195100 1687946600 21900 21900 21900 21900 0
45 20241209 195000 1687946600 21900 21900 21900 21900 0
46 20241209 194900 1687946600 21900 21900 21900 21900 0
47 20241209 194800 1687946600 21900 21900 21900 21900 0
48 20241209 194700 1687946600 21900 21900 21900 21900 0
49 20241209 194600 1687946600 21900 21900 21900 21900 0
50 20241209 194500 1687946600 21900 21900 21900 21900 0
51 20241209 194400 1687946600 21900 21900 21900 21900 0
52 20241209 194300 1687946600 21900 21900 21900 21900 0
53 20241209 194200 1687946600 21900 21900 21900 21900 0
54 20241209 194100 1687946600 21900 21900 21900 21900 0
55 20241209 194000 1687946600 21900 21900 21900 21900 0
56 20241209 193900 1687946600 21900 21900 21900 21900 0
57 20241209 193800 1687946600 21900 21900 21900 21900 0
58 20241209 193700 1687946600 21900 21900 21900 21900 0
59 20241209 193600 1687946600 21900 21900 21900 21900 0
60 20241209 193500 1687946600 21900 21900 21900 21900 0
61 20241209 193400 1687946600 21900 21900 21900 21900 0
62 20241209 193300 1687946600 21900 21900 21900 21900 1628
63 20241209 193200 1687946600 21900 21900 21900 21900 0
64 20241209 193100 1687946600 21900 21900 21900 21900 0
65 20241209 193000 1687946600 21900 21900 21900 21900 0
66 20241209 192900 1687946600 21900 21900 21900 21900 0
67 20241209 192800 1687946600 21900 21900 21900 21900 0
68 20241209 192700 1687946600 21900 21900 21900 21900 0
69 20241209 192600 1687946600 21900 21900 21900 21900 0
70 20241209 192500 1687946600 21900 21900 21900 21900 0
71 20241209 192400 1687946600 21900 21900 21900 21900 0
72 20241209 192300 1687946600 21900 21900 21900 21900 0
73 20241209 192200 1687946600 21900 21900 21900 21900 0
74 20241209 192100 1687946600 21900 21900 21900 21900 0
75 20241209 192000 1687946600 21900 21900 21900 21900 0
76 20241209 191900 1687946600 21900 21900 21900 21900 0
77 20241209 191800 1687946600 21900 21900 21900 21900 0
78 20241209 191700 1687946600 21900 21900 21900 21900 0
79 20241209 191600 1687946600 21900 21900 21900 21900 0
80 20241209 191500 1687946600 21900 21900 21900 21900 0
81 20241209 191400 1687946600 21900 21900 21900 21900 0
82 20241209 191300 1687946600 21900 21900 21900 21900 0
83 20241209 191200 1687946600 21900 21900 21900 21900 0
84 20241209 191100 1687946600 21900 21900 21900 21900 0
85 20241209 191000 1687946600 21900 21900 21900 21900 0
86 20241209 190900 1687946600 21900 21900 21900 21900 0
87 20241209 190800 1687946600 21900 21900 21900 21900 0
88 20241209 190700 1687946600 21900 21900 21900 21900 0
89 20241209 190600 1687946600 21900 21900 21900 21900 0
90 20241209 190500 1687946600 21900 21900 21900 21900 0
91 20241209 190400 1687946600 21900 21900 21900 21900 0
92 20241209 190300 1687946600 21900 21900 21900 21900 1628
93 20241209 190200 1687946600 21900 21900 21900 21900 0
94 20241209 190100 1687946600 21900 21900 21900 21900 0
95 20241209 190000 1687946600 21900 21900 21900 21900 0
96 20241209 185900 1687946600 21900 21900 21900 21900 0
97 20241209 185800 1687946600 21900 21900 21900 21900 0
98 20241209 185700 1687946600 21900 21900 21900 21900 0
99 20241209 185600 1687946600 21900 21900 21900 21900 0
100 20241209 185500 1687946600 21900 21900 21900 21900 0
101 20241209 185400 1687946600 21900 21900 21900 21900 0
102 20241209 185300 1687946600 21900 21900 21900 21900 0
103 20241209 185200 1687946600 21900 21900 21900 21900 0
104 20241209 185100 1687946600 21900 21900 21900 21900 0
105 20241209 185000 1687946600 21900 21900 21900 21900 0
106 20241209 184900 1687946600 21900 21900 21900 21900 0
107 20241209 184800 1687946600 21900 21900 21900 21900 0
108 20241209 184700 1687946600 21900 21900 21900 21900 0
109 20241209 184600 1687946600 21900 21900 21900 21900 0
110 20241209 184500 1687946600 21900 21900 21900 21900 0
111 20241209 184400 1687946600 21900 21900 21900 21900 0
112 20241209 184300 1687946600 21900 21900 21900 21900 0
113 20241209 184200 1687946600 21900 21900 21900 21900 0
114 20241209 184100 1687946600 21900 21900 21900 21900 0
115 20241209 184000 1687946600 21900 21900 21900 21900 0
116 20241209 183900 1687946600 21900 21900 21900 21900 0
117 20241209 183800 1687946600 21900 21900 21900 21900 0
118 20241209 183700 1687946600 21900 21900 21900 21900 0
119 20241209 183600 1687946600 21900 21900 21900 21900 0
120 20241209 183500 1687946600 21900 21900 21900 21900 0
121 20241209 183400 1687946600 21900 21900 21900 21900 0
122 20241209 183300 1687946600 21900 21900 21900 21900 1628
123 20241209 183200 1687946600 21900 21900 21900 21900 0
124 20241209 183100 1687946600 21900 21900 21900 21900 0
125 20241209 183000 1687946600 21900 21900 21900 21900 0
126 20241209 182900 1687946600 21900 21900 21900 21900 0
127 20241209 182800 1687946600 21900 21900 21900 21900 0
128 20241209 182700 1687946600 21900 21900 21900 21900 0
129 20241209 182600 1687946600 21900 21900 21900 21900 0
130 20241209 182500 1687946600 21900 21900 21900 21900 0
131 20241209 182400 1687946600 21900 21900 21900 21900 0
132 20241209 182300 1687946600 21900 21900 21900 21900 0
133 20241209 182200 1687946600 21900 21900 21900 21900 0
134 20241209 182100 1687946600 21900 21900 21900 21900 0
135 20241209 182000 1687946600 21900 21900 21900 21900 0
136 20241209 181900 1687946600 21900 21900 21900 21900 0
137 20241209 181800 1687946600 21900 21900 21900 21900 0
138 20241209 181700 1687946600 21900 21900 21900 21900 0
139 20241209 181600 1687946600 21900 21900 21900 21900 0
140 20241209 181500 1687946600 21900 21900 21900 21900 0
141 20241209 181400 1687946600 21900 21900 21900 21900 0
142 20241209 181300 1687946600 21900 21900 21900 21900 0
143 20241209 181200 1687946600 21900 21900 21900 21900 0
144 20241209 181100 1687946600 21900 21900 21900 21900 0
145 20241209 181000 1687946600 21900 21900 21900 21900 0
146 20241209 180900 1687946600 21900 21900 21900 21900 0
147 20241209 180800 1687946600 21900 21900 21900 21900 0
148 20241209 180700 1687946600 21900 21900 21900 21900 0
149 20241209 180600 1687946600 21900 21900 21900 21900 0
150 20241209 180500 1687946600 21900 21900 21900 21900 0
151 20241209 180400 1687946600 21900 21900 21900 21900 0
152 20241209 180300 1687946600 21900 21900 21900 21900 1628
153 20241209 180200 1687946600 21900 21900 21900 21900 0
154 20241209 180100 1687946600 21900 21900 21900 21900 0
155 20241209 180000 1687946600 21900 21900 21900 21900 0
156 20241209 175900 1687946600 21900 21900 21900 21900 0
157 20241209 175800 1687946600 21900 21900 21900 21900 0
158 20241209 175700 1687946600 21900 21900 21900 21900 0
159 20241209 175600 1687946600 21900 21900 21900 21900 0
160 20241209 175500 1687946600 21900 21900 21900 21900 0
161 20241209 175400 1687946600 21900 21900 21900 21900 0
162 20241209 175300 1687946600 21900 21900 21900 21900 0
163 20241209 175200 1687946600 21900 21900 21900 21900 0
164 20241209 175100 1687946600 21900 21900 21900 21900 0
165 20241209 175000 1687946600 21900 21900 21900 21900 0
166 20241209 174900 1687946600 21900 21900 21900 21900 0
167 20241209 174800 1687946600 21900 21900 21900 21900 0
168 20241209 174700 1687946600 21900 21900 21900 21900 0
169 20241209 174600 1687946600 21900 21900 21900 21900 0
170 20241209 174500 1687946600 21900 21900 21900 21900 0
171 20241209 174400 1687946600 21900 21900 21900 21900 0
172 20241209 174300 1687946600 21900 21900 21900 21900 0
173 20241209 174200 1687946600 21900 21900 21900 21900 0
174 20241209 174100 1687946600 21900 21900 21900 21900 0
175 20241209 174000 1687946600 21900 21900 21900 21900 0
176 20241209 173900 1687946600 21900 21900 21900 21900 0
177 20241209 173800 1687946600 21900 21900 21900 21900 0
178 20241209 173700 1687946600 21900 21900 21900 21900 0
179 20241209 173600 1687946600 21900 21900 21900 21900 0
180 20241209 173500 1687946600 21900 21900 21900 21900 0
181 20241209 173400 1687946600 21900 21900 21900 21900 0
182 20241209 173300 1687946600 21900 21900 21900 21900 1628
183 20241209 173200 1687946600 21900 21900 21900 21900 0
184 20241209 173100 1687946600 21900 21900 21900 21900 0
185 20241209 173000 1687946600 21900 21900 21900 21900 0
186 20241209 172900 1687946600 21900 21900 21900 21900 0
187 20241209 172800 1687946600 21900 21900 21900 21900 0
188 20241209 172700 1687946600 21900 21900 21900 21900 0
189 20241209 172600 1687946600 21900 21900 21900 21900 0
190 20241209 172500 1687946600 21900 21900 21900 21900 0
191 20241209 172400 1687946600 21900 21900 21900 21900 0
192 20241209 172300 1687946600 21900 21900 21900 21900 0
193 20241209 172200 1687946600 21900 21900 21900 21900 0
194 20241209 172100 1687946600 21900 21900 21900 21900 0
195 20241209 172000 1687946600 21900 21900 21900 21900 0
196 20241209 171900 1687946600 21900 21900 21900 21900 0
197 20241209 171800 1687946600 21900 21900 21900 21900 0
198 20241209 171700 1687946600 21900 21900 21900 21900 0
199 20241209 171600 1687946600 21900 21900 21900 21900 0
200 20241209 171500 1687946600 21900 21900 21900 21900 0
201 20241209 171400 1687946600 21900 21900 21900 21900 0
202 20241209 171300 1687946600 21900 21900 21900 21900 0
203 20241209 171200 1687946600 21900 21900 21900 21900 0
204 20241209 171100 1687946600 21900 21900 21900 21900 0
205 20241209 171000 1687946600 21900 21900 21900 21900 0
206 20241209 170900 1687946600 21900 21900 21900 21900 0
207 20241209 170800 1687946600 21900 21900 21900 21900 0
208 20241209 170700 1687946600 21900 21900 21900 21900 0
209 20241209 170600 1687946600 21900 21900 21900 21900 0
210 20241209 170500 1687946600 21900 21900 21900 21900 0
211 20241209 170400 1687946600 21900 21900 21900 21900 0
212 20241209 170300 1687946600 21900 21900 21900 21900 1628
213 20241209 170200 1687946600 21900 21900 21900 21900 0
214 20241209 170100 1687946600 21900 21900 21900 21900 0
215 20241209 170000 1687946600 21900 21900 21900 21900 0
216 20241209 165900 1687946600 21900 21900 21900 21900 0
217 20241209 165800 1687946600 21900 21900 21900 21900 0
218 20241209 165700 1687946600 21900 21900 21900 21900 0
219 20241209 165600 1687946600 21900 21900 21900 21900 0
220 20241209 165500 1687946600 21900 21900 21900 21900 0
221 20241209 165400 1687946600 21900 21900 21900 21900 0
222 20241209 165300 1687946600 21900 21900 21900 21900 0
223 20241209 165200 1687946600 21900 21900 21900 21900 0
224 20241209 165100 1687946600 21900 21900 21900 21900 0
225 20241209 165000 1687946600 21900 21900 21900 21900 0
226 20241209 164900 1687946600 21900 21900 21900 21900 0
227 20241209 164800 1687946600 21900 21900 21900 21900 0
228 20241209 164700 1687946600 21900 21900 21900 21900 0
229 20241209 164600 1687946600 21900 21900 21900 21900 0
230 20241209 164500 1687946600 21900 21900 21900 21900 0
231 20241209 164400 1687946600 21900 21900 21900 21900 0
232 20241209 164300 1687946600 21900 21900 21900 21900 0
233 20241209 164200 1687946600 21900 21900 21900 21900 0
234 20241209 164100 1687946600 21900 21900 21900 21900 0
235 20241209 164000 1687946600 21900 21900 21900 21900 0
236 20241209 163900 1687946600 21900 21900 21900 21900 0
237 20241209 163800 1687946600 21900 21900 21900 21900 0
238 20241209 163700 1687946600 21900 21900 21900 21900 0
239 20241209 163600 1687946600 21900 21900 21900 21900 0
240 20241209 163500 1687946600 21900 21900 21900 21900 0
241 20241209 163400 1687946600 21900 21900 21900 21900 0
242 20241209 163300 1687946600 21900 21900 21900 21900 1628
243 20241209 163200 1687946600 21900 21900 21900 21900 0
244 20241209 163100 1687946600 21900 21900 21900 21900 0
245 20241209 163000 1687946600 21900 21900 21900 21900 0
246 20241209 162900 1687946600 21900 21900 21900 21900 0
247 20241209 162800 1687946600 21900 21900 21900 21900 0
248 20241209 162700 1687946600 21900 21900 21900 21900 0
249 20241209 162600 1687946600 21900 21900 21900 21900 0
250 20241209 162500 1687946600 21900 21900 21900 21900 0
251 20241209 162400 1687946600 21900 21900 21900 21900 0
252 20241209 162300 1687946600 21900 21900 21900 21900 0
253 20241209 162200 1687946600 21900 21900 21900 21900 0
254 20241209 162100 1687946600 21900 21900 21900 21900 0
255 20241209 162000 1687946600 21900 21900 21900 21900 0
256 20241209 161900 1687946600 21900 21900 21900 21900 0
257 20241209 161800 1687946600 21900 21900 21900 21900 0
258 20241209 161700 1687946600 21900 21900 21900 21900 0
259 20241209 161600 1687946600 21900 21900 21900 21900 0
260 20241209 161500 1687946600 21900 21900 21900 21900 0
261 20241209 161400 1687946600 21900 21900 21900 21900 0
262 20241209 161300 1687946600 21900 21900 21900 21900 0
263 20241209 161200 1687946600 21900 21900 21900 21900 0
264 20241209 161100 1687946600 21900 21900 21900 21900 0
265 20241209 161000 1687946600 21900 21900 21900 21900 0
266 20241209 160900 1687946600 21900 21900 21900 21900 0
267 20241209 160800 1687946600 21900 21900 21900 21900 0
268 20241209 160700 1687946600 21900 21900 21900 21900 0
269 20241209 160600 1687946600 21900 21900 21900 21900 0
270 20241209 160500 1687946600 21900 21900 21900 21900 0
271 20241209 160400 1687946600 21900 21900 21900 21900 0
272 20241209 160300 1687946600 21900 21900 21900 21900 1628
273 20241209 160200 1687946600 21900 21900 21900 21900 0
274 20241209 160100 1687946600 21900 21900 21900 21900 0
275 20241209 160000 1687946600 21900 21900 21900 21900 0
276 20241209 155900 1687946600 21900 21900 21900 21900 0
277 20241209 155800 1687946600 21900 21900 21900 21900 0
278 20241209 155700 1687946600 21900 21900 21900 21900 0
279 20241209 155600 1687946600 21900 21900 21900 21900 0
280 20241209 155500 1687946600 21900 21900 21900 21900 0
281 20241209 155400 1687946600 21900 21900 21900 21900 0
282 20241209 155300 1687946600 21900 21900 21900 21900 0
283 20241209 155200 1687946600 21900 21900 21900 21900 0
284 20241209 155100 1687946600 21900 21900 21900 21900 0
285 20241209 155000 1687946600 21900 21900 21900 21900 0
286 20241209 154900 1687946600 21900 21900 21900 21900 0
287 20241209 154800 1687946600 21900 21900 21900 21900 0
288 20241209 154700 1687946600 21900 21900 21900 21900 0
289 20241209 154600 1687946600 21900 21900 21900 21900 0
290 20241209 154500 1687946600 21900 21900 21900 21900 0
291 20241209 154400 1687946600 21900 21900 21900 21900 0
292 20241209 154300 1687946600 21900 21900 21900 21900 0
293 20241209 154200 1687946600 21900 21900 21900 21900 0
294 20241209 154100 1687946600 21900 21900 21900 21900 0
295 20241209 154000 1687946600 21900 21900 21900 21900 0
296 20241209 153900 1687946600 21900 21900 21900 21900 0
297 20241209 153800 1687946600 21900 21900 21900 21900 0
298 20241209 153700 1687946600 21900 21900 21900 21900 0
299 20241209 153600 1687946600 21900 21900 21900 21900 0
300 20241209 153500 1687946600 21900 21900 21900 21900 0
301 20241209 153400 1687946600 21900 21900 21900 21900 0
302 20241209 153300 1687946600 21900 21900 21900 21900 1628
303 20241209 153200 1687946600 21900 21900 21900 21900 0
304 20241209 153100 1687946600 21900 21900 21900 21900 0
305 20241209 153000 1687946600 21900 21900 21900 21900 1628
306 20241209 152900 1652293400 21900 21900 21900 21900 0
307 20241209 152800 1652293400 21900 21900 21900 21900 0
308 20241209 152700 1652293400 21900 21900 21900 21900 0
309 20241209 152600 1652293400 21900 21900 21900 21900 0
310 20241209 152500 1652293400 21900 21900 21900 21900 0
311 20241209 152400 1652293400 21900 21900 21900 21900 0
312 20241209 152300 1652293400 21900 21900 21900 21900 0
313 20241209 152200 1652293400 21900 21900 21900 21900 0
314 20241209 152100 1652293400 21900 21900 21900 21900 0
315 20241209 152000 1652293400 21900 21900 21900 21900 0
316 20241209 151900 1652293400 21900 22050 22100 21900 183
317 20241209 151800 1648255500 22100 22050 22100 22000 86
318 20241209 151700 1646360550 22050 22050 22050 21900 170
319 20241209 151600 1642620400 22050 22100 22100 21900 711
320 20241209 151500 1626978750 22050 22050 22100 22000 234
321 20241209 151400 1621826250 22050 22050 22100 21950 630
322 20241209 151300 1607978250 22100 22000 22150 22000 70
323 20241209 151200 1606433900 22100 22100 22150 22050 190
324 20241209 151100 1602232950 22100 22150 22200 22050 136
325 20241209 151000 1599224900 22200 22200 22250 22050 419
326 20241209 150900 1589954700 22150 22200 22250 22050 553
327 20241209 150800 1577719250 22250 22300 22300 22200 124
328 20241209 150700 1574961350 22350 22400 22400 22200 141
329 20241209 150600 1571813350 22450 22250 22450 22200 972
330 20241209 150500 1550090950 22200 22250 22300 22150 583
331 20241209 150400 1537130050 22200 22200 22250 22200 174
332 20241209 150300 1533265650 22200 22200 22200 22200 46
333 20241209 150200 1532244450 22250 22250 22250 22250 56
334 20241209 150100 1530998450 22200 22200 22300 22200 416
335 20241209 150000 1521753450 22200 22200 22200 22200 72
336 20241209 145900 1520155050 22200 22200 22250 22150 194
337 20241209 145800 1515847850 22200 22250 22250 22200 40
338 20241209 145700 1514958550 22200 22250 22250 22200 75
339 20241209 145600 1513291500 22200 22200 22250 22200 28
340 20241209 145500 1512668950 22250 22150 22250 22150 375
341 20241209 145400 1504339800 22200 22250 22250 22150 397
342 20241209 145300 1495527600 22250 22100 22250 22100 317
343 20241209 145200 1488493550 22050 22200 22300 22050 1395
344 20241209 145100 1457599250 22200 22200 22200 22150 12
345 20241209 145000 1457333000 22100 22200 22250 22100 1021
346 20241209 144900 1434719700 22200 22200 22200 22150 27
347 20241209 144800 1434120750 22200 22200 22200 22150 34
348 20241209 144700 1433366000 22200 22150 22200 22100 186
349 20241209 144600 1429246950 22150 22200 22200 22150 13
350 20241209 144500 1428958450 22200 22200 22200 22150 15
351 20241209 144400 1428625500 22200 22200 22200 22150 107
352 20241209 144300 1426250350 22150 22150 22200 22150 17
353 20241209 144200 1425873300 22150 22250 22250 22150 187
354 20241209 144100 1421721100 22200 22250 22250 22200 13
355 20241209 144000 1421431900 22250 22150 22250 22150 478
356 20241209 143900 1410831000 22150 22100 22150 22100 133
357 20241209 143800 1407889600 22150 22250 22250 21950 1288
358 20241209 143700 1379498000 22250 22250 22250 22150 32
359 20241209 143600 1378786400 22250 22250 22250 22150 50
360 20241209 143500 1377675500 22250 22300 22300 22150 490
361 20241209 143400 1366799200 22300 22300 22300 22250 89
362 20241209 143300 1364814800 22300 22300 22350 22250 65
363 20241209 143200 1363365000 22300 22300 22350 22300 86
364 20241209 143100 1361446900 22350 22300 22350 22300 39
365 20241209 143000 1360576600 22300 22350 22350 22200 180
366 20241209 142900 1356565400 22350 22350 22400 22300 632
367 20241209 142800 1342458400 22350 22350 22350 22300 59
368 20241209 142700 1341141350 22300 22350 22350 22300 177
369 20241209 142600 1337190350 22350 22400 22400 22300 169
370 20241209 142500 1333414400 22400 22300 22400 22300 115
371 20241209 142400 1330843050 22350 22250 22350 22200 554
372 20241209 142300 1318497850 22250 22250 22250 22200 66
373 20241209 142200 1317029700 22250 22300 22300 22250 277
374 20241209 142100 1310858100 22350 22400 22400 22350 82
375 20241209 142000 1309025100 22350 22400 22400 22350 131
376 20241209 141900 1306092200 22400 22350 22450 22350 142
377 20241209 141800 1302913100 22400 22350 22400 22350 188
378 20241209 141700 1298710850 22350 22350 22350 22300 41
379 20241209 141600 1297794900 22350 22250 22350 22250 204
380 20241209 141500 1293248850 22250 22250 22250 22250 24
381 20241209 141400 1292714850 22250 22250 22250 22200 36
382 20241209 141300 1291914000 22150 22300 22300 22150 332
383 20241209 141200 1284538150 22300 22250 22300 22250 72
384 20241209 141100 1282934750 22300 22300 22300 22300 25
385 20241209 141000 1282377250 22250 22300 22300 22200 46
386 20241209 140900 1281352200 22200 22350 22350 22200 70
387 20241209 140800 1279792850 22200 22300 22300 22200 194
388 20241209 140700 1275472700 22300 22300 22300 22300 26
389 20241209 140600 1274892900 22300 22250 22300 22250 30
390 20241209 140500 1274223950 22300 22300 22300 22300 21
391 20241209 140400 1273755650 22300 22300 22300 22250 42
392 20241209 140300 1272819600 22300 22250 22300 22250 33
393 20241209 140200 1272083750 22250 22250 22250 22250 29
394 20241209 140100 1271438500 22250 22250 22250 22250 45
395 20241209 140000 1270437250 22250 22250 22250 22200 94
396 20241209 135900 1268347800 22250 22200 22250 22200 116
397 20241209 135800 1265770800 22250 22250 22250 22250 43
398 20241209 135700 1264814050 22300 22300 22300 22300 33
399 20241209 135600 1264078150 22300 22300 22300 22200 60
400 20241209 135500 1262742000 22300 22300 22350 22300 149
401 20241209 135400 1259419250 22350 22350 22350 22350 34
402 20241209 135300 1258659350 22350 22300 22350 22200 240
403 20241209 135200 1253309400 22300 22200 22300 22200 435
404 20241209 135100 1243628700 22200 22150 22200 22150 72
405 20241209 135000 1242032500 22200 22200 22200 22200 31
406 20241209 134900 1241344300 22200 22150 22200 22150 49
407 20241209 134800 1240257000 22200 22200 22200 22200 17
408 20241209 134700 1239879600 22200 22200 22200 22200 15
409 20241209 134600 1239546600 22150 22200 22200 22150 102
410 20241209 134500 1237286050 22200 22150 22200 22150 282
411 20241209 134400 1231038850 22200 22200 22200 22200 16
412 20241209 134300 1230683650 22200 22200 22200 22200 25
413 20241209 134200 1230128650 22200 22200 22200 22200 52
414 20241209 134100 1228974250 22200 22200 22200 22200 3
415 20241209 134000 1228907650 22150 22150 22150 22100 68
416 20241209 133900 1227401650 22150 22150 22150 22150 25
417 20241209 133800 1226847900 22150 22300 22300 22150 133
418 20241209 133700 1223892850 22200 22150 22200 22150 188
419 20241209 133600 1219721150 22150 22300 22300 21900 3548
420 20241209 133500 1141346350 22250 22250 22250 22250 127
421 20241209 133400 1138520600 22300 22350 22350 22300 229
422 20241209 133300 1133413750 22350 22350 22350 22350 0
423 20241209 133200 1133413750 22350 22350 22350 22350 3
424 20241209 133100 1133346700 22350 22350 22350 22350 15
425 20241209 133000 1133011450 22350 22350 22350 22350 0
426 20241209 132900 1133011450 22350 22350 22350 22350 5
427 20241209 132800 1132899700 22350 22350 22400 22350 84
428 20241209 132700 1131021550 22400 22350 22400 22350 4
429 20241209 132600 1130932000 22350 22350 22350 22350 0
430 20241209 132500 1130932000 22350 22350 22350 22350 73
431 20241209 132400 1129300450 22350 22350 22350 22350 70
432 20241209 132300 1127735950 22300 22350 22350 22300 318
433 20241209 132200 1120629750 22350 22400 22400 22350 14
434 20241209 132100 1120316200 22400 22350 22400 22350 5
435 20241209 132000 1120204300 22350 22350 22350 22350 59
436 20241209 131900 1118885650 22400 22400 22400 22400 36
437 20241209 131800 1118079250 22400 22400 22400 22350 58
438 20241209 131700 1116781800 22400 22400 22400 22400 20
439 20241209 131600 1116333800 22400 22400 22400 22400 23
440 20241209 131500 1115818600 22400 22400 22400 22400 63
441 20241209 131400 1114407400 22350 22400 22400 22350 288
442 20241209 131300 1107970100 22400 22400 22400 22400 23
443 20241209 131200 1107454900 22400 22400 22400 22350 49
444 20241209 131100 1106358050 22300 22350 22400 22300 41
445 20241209 131000 1105441200 22400 22400 22400 22350 70
446 20241209 130900 1103873800 22400 22350 22400 22300 17
447 20241209 130800 1103493150 22350 22350 22350 22350 0
448 20241209 130700 1103493150 22350 22350 22400 22350 47
449 20241209 130600 1102441150 22400 22300 22400 22300 690
450 20241209 130500 1087019650 22250 22300 22300 22250 53
451 20241209 130400 1085840250 22300 22300 22300 22250 79
452 20241209 130300 1084078900 22300 22300 22300 22300 11
453 20241209 130200 1083833600 22250 22300 22300 22250 43
454 20241209 130100 1082876700 22300 22300 22300 22300 238
455 20241209 130000 1077569300 22300 22300 22350 22300 37
456 20241209 125900 1076743550 22400 22450 22450 22400 64
457 20241209 125800 1075307150 22450 22450 22450 22400 137
458 20241209 125700 1072231800 22450 22400 22450 22400 20
459 20241209 125600 1071783050 22350 22350 22400 22350 85
460 20241209 125500 1069879850 22350 22400 22400 22350 51
461 20241209 125400 1068737850 22400 22400 22400 22400 84
462 20241209 125300 1066856250 22400 22400 22450 22400 207
463 20241209 125200 1062217050 22400 22400 22400 22400 59
464 20241209 125100 1060895450 22350 22400 22400 22350 22
465 20241209 125000 1060403250 22400 22400 22400 22400 71
466 20241209 124900 1058812850 22400 22350 22400 22350 36
467 20241209 124800 1058006950 22350 22350 22400 22350 26
468 20241209 124700 1057424750 22350 22400 22400 22350 87
469 20241209 124600 1055480250 22400 22400 22400 22400 62
470 20241209 124500 1054091450 22450 22450 22450 22400 18
471 20241209 124400 1053687500 22400 22400 22400 22400 62
472 20241209 124300 1052298700 22400 22350 22400 22350 5
473 20241209 124200 1052186800 22400 22450 22450 22400 35
474 20241209 124100 1051402150 22400 22450 22500 22400 192
475 20241209 124000 1047095150 22450 22400 22500 22400 127
476 20241209 123900 1044245700 22400 22350 22400 22350 92
477 20241209 123800 1042185650 22350 22350 22350 22350 67
478 20241209 123700 1040688200 22400 22400 22400 22400 93
479 20241209 123600 1038605000 22350 22350 22350 22350 107
480 20241209 123500 1036213550 22350 22350 22350 22350 11
481 20241209 123400 1035967700 22350 22350 22350 22350 10
482 20241209 123300 1035744200 22350 22350 22350 22350 72
483 20241209 123200 1034135000 22350 22350 22350 22350 11
484 20241209 123100 1033889150 22350 22350 22350 22350 1
485 20241209 123000 1033866800 22350 22300 22350 22300 34
486 20241209 122900 1033107500 22350 22350 22350 22350 22
487 20241209 122800 1032615800 22300 22300 22300 22300 57
488 20241209 122700 1031344700 22350 22300 22350 22300 87
489 20241209 122600 1029404050 22350 22250 22350 22250 12
490 20241209 122500 1029135950 22250 22250 22250 22250 511
491 20241209 122400 1017766200 22300 22300 22300 22300 365
492 20241209 122300 1009626700 22300 22350 22350 22300 242
493 20241209 122200 1004229500 22350 22350 22350 22350 0
494 20241209 122100 1004229500 22350 22350 22350 22350 321
495 20241209 122000 997055150 22350 22400 22400 22350 52
496 20241209 121900 995891850 22400 22400 22400 22400 0
497 20241209 121800 995891850 22400 22400 22400 22400 11
498 20241209 121700 995645450 22400 22400 22400 22400 21
499 20241209 121600 995175050 22400 22400 22400 22400 0
500 20241209 121500 995175050 22400 22400 22400 22350 81
501 20241209 121400 993363650 22400 22400 22400 22400 11
502 20241209 121300 993117250 22400 22400 22400 22400 285
503 20241209 121200 986733250 22500 22450 22500 22400 129
504 20241209 121100 983837100 22400 22400 22400 22400 67
505 20241209 121000 982336300 22350 22500 22500 22350 85
506 20241209 120900 980431700 22450 22450 22450 22450 61
507 20241209 120800 979062250 22450 22350 22500 22350 1189
508 20241209 120700 952462900 22350 22350 22350 22350 23
509 20241209 120600 951948850 22350 22450 22450 22350 159
510 20241209 120500 948394100 22350 22450 22450 22350 101
511 20241209 120400 946128100 22400 22350 22400 22350 97
512 20241209 120300 943956300 22350 22400 22500 22350 373
513 20241209 120200 935604550 22400 22400 22400 22400 11
514 20241209 120100 935358150 22350 22350 22350 22350 29
515 20241209 120000 934710000 22400 22350 22400 22350 121
516 20241209 115900 932004600 22400 22400 22400 22400 16
517 20241209 115800 931646200 22350 22400 22400 22350 22
518 20241209 115700 931154450 22400 22400 22400 22400 11
519 20241209 115600 930908050 22400 22400 22400 22400 23
520 20241209 115500 930392850 22400 22350 22400 22350 3
521 20241209 115400 930325700 22400 22400 22400 22400 11
522 20241209 115300 930079300 22350 22350 22350 22350 231
523 20241209 115200 924916450 22300 22300 22300 22300 5
524 20241209 115100 924804950 22350 22350 22350 22350 23
525 20241209 115000 924290900 22350 22350 22350 22350 5
526 20241209 114900 924179150 22350 22350 22350 22350 76
527 20241209 114800 922480550 22400 22400 22400 22400 11
528 20241209 114700 922234150 22400 22400 22400 22400 52
529 20241209 114600 921069350 22400 22400 22400 22400 22
530 20241209 114500 920576550 22350 22400 22400 22350 88
531 20241209 114400 918609200 22350 22350 22400 22350 359
532 20241209 114300 910584150 22350 22350 22350 22350 12
533 20241209 114200 910315950 22300 22350 22350 22300 193
534 20241209 114100 906010950 22350 22350 22350 22350 144
535 20241209 114000 902792550 22400 22350 22400 22350 34
536 20241209 113900 902032100 22400 22400 22400 22400 11
537 20241209 113800 901785700 22450 22450 22450 22450 0
538 20241209 113700 901785700 22450 22450 22450 22400 35
539 20241209 113600 901000600 22450 22400 22450 22400 38
540 20241209 113500 900148900 22400 22400 22400 22400 59
541 20241209 113400 898827300 22400 22500 22500 22400 27
542 20241209 113300 898221600 22400 22400 22400 22400 4
543 20241209 113200 898132000 22450 22450 22450 22450 29
544 20241209 113100 897480950 22450 22400 22450 22350 256
545 20241209 113000 891747950 22400 22450 22500 22400 123
546 20241209 112900 888983500 22500 22500 22500 22500 21
547 20241209 112800 888511000 22500 22450 22500 22350 558
548 20241209 112700 875983000 22400 22450 22500 22400 38
549 20241209 112600 875129800 22450 22450 22450 22450 71
550 20241209 112500 873535850 22450 22450 22500 22450 129
551 20241209 112400 870638650 22400 22450 22450 22400 29
552 20241209 112300 869988500 22500 22450 22500 22450 50
553 20241209 112200 868864500 22500 22550 22550 22500 20
554 20241209 112100 868414000 22500 22500 22500 22500 58
555 20241209 112000 867109000 22500 22500 22550 22500 19
556 20241209 111900 866681100 22500 22500 22600 22500 153
557 20241209 111800 863232550 22450 22500 22500 22450 24
558 20241209 111700 862693250 22550 22550 22550 22550 10
559 20241209 111600 862467750 22600 22600 22600 22600 0
560 20241209 111500 862467750 22600 22500 22600 22500 239
561 20241209 111400 857084550 22450 22400 22500 22400 746
562 20241209 111300 840356500 22350 22400 22400 22350 42
563 20241209 111200 839415900 22400 22400 22400 22400 10
564 20241209 111100 839191900 22350 22350 22350 22350 1
565 20241209 111000 839169550 22400 22400 22400 22400 9
566 20241209 110900 838967950 22400 22400 22400 22400 0
567 20241209 110800 838967950 22400 22350 22400 22350 29
568 20241209 110700 838319350 22400 22400 22400 22400 15
569 20241209 110600 837983350 22400 22400 22400 22400 20
570 20241209 110500 837535350 22350 22350 22350 22350 1
571 20241209 110400 837513000 22400 22400 22400 22400 10
572 20241209 110300 837289000 22400 22350 22400 22350 29
573 20241209 110200 836640400 22350 22400 22400 22350 70
574 20241209 110100 835074400 22400 22450 22450 22400 59
575 20241209 110000 833752350 22450 22450 22450 22450 0
576 20241209 105900 833752350 22450 22400 22450 22400 62
577 20241209 105800 832363500 22400 22400 22400 22350 61
578 20241209 105700 830999100 22400 22400 22400 22400 9
579 20241209 105600 830797500 22400 22400 22400 22400 9
580 20241209 105500 830595900 22350 22350 22350 22350 38
581 20241209 105400 829746600 22400 22350 22400 22350 26
582 20241209 105300 829165050 22400 22400 22400 22400 273
583 20241209 105200 823049850 22350 22450 22450 22350 133
584 20241209 105100 820070500 22400 22450 22450 22400 46
585 20241209 105000 819037900 22450 22450 22450 22450 4
586 20241209 104900 818948100 22450 22400 22500 22400 123
587 20241209 104800 816187400 22400 22450 22500 22400 102
588 20241209 104700 813899200 22500 22600 22600 22500 313
589 20241209 104600 806845300 22600 22600 22600 22600 14
590 20241209 104500 806528900 22600 22600 22650 22600 164
591 20241209 104400 802822450 22700 22650 22700 22600 209
592 20241209 104300 798094450 22650 22700 22700 22650 200
593 20241209 104200 793556100 22700 22700 22700 22700 9
594 20241209 104100 793351800 22600 22600 22600 22600 24
595 20241209 104000 792809400 22650 22700 22700 22650 101
596 20241209 103900 790520700 22700 22750 22750 22700 15
597 20241209 103800 790179700 22700 22650 22750 22650 115
598 20241209 103700 787570400 22650 22650 22650 22650 9
599 20241209 103600 787366550 22650 22650 22650 22650 1
600 20241209 103500 787343900 22650 22650 22650 22650 84
601 20241209 103400 785441300 22700 22700 22700 22700 0
602 20241209 103300 785441300 22700 22650 22700 22650 20
603 20241209 103200 784987800 22650 22650 22650 22650 10
604 20241209 103100 784761300 22700 22650 22700 22650 48
605 20241209 103000 783672700 22650 22600 22650 22600 70
606 20241209 102900 782089700 22600 22600 22600 22600 23
607 20241209 102800 781569900 22600 22600 22600 22600 171
608 20241209 102700 777705300 22700 22700 22700 22600 23
609 20241209 102600 777184700 22700 22700 22700 22650 282
610 20241209 102500 770795250 22700 22700 22750 22700 247
611 20241209 102400 765184500 22700 22600 22750 22600 2203
612 20241209 102300 715384300 22550 22600 22600 22550 34
613 20241209 102200 714616150 22600 22600 22600 22600 7
614 20241209 102100 714457950 22600 22600 22600 22550 17
615 20241209 102000 714073800 22550 22550 22550 22550 23
616 20241209 101900 713555150 22550 22600 22600 22550 71
617 20241209 101800 711953300 22600 22600 22600 22600 3
618 20241209 101700 711885500 22600 22600 22650 22600 88
619 20241209 101600 709896350 22650 22650 22650 22650 89
620 20241209 101500 707880500 22600 22600 22600 22600 50
621 20241209 101400 706750500 22600 22550 22650 22550 95
622 20241209 101300 704604650 22550 22600 22600 22550 17
623 20241209 101200 704220950 22600 22600 22600 22600 10
624 20241209 101100 703994950 22600 22550 22600 22550 17
625 20241209 101000 703611250 22650 22600 22650 22550 177
626 20241209 100900 699613050 22600 22600 22650 22600 150
627 20241209 100800 696222550 22650 22700 22700 22600 14
628 20241209 100700 695905400 22600 22700 22700 22600 27
629 20241209 100600 695293600 22600 22700 22700 22600 78
630 20241209 100500 693524000 22750 22550 22750 22550 216
631 20241209 100400 688640200 22600 22600 22600 22600 16
632 20241209 100300 688278600 22650 22650 22700 22600 145
633 20241209 100200 684997050 22700 22700 22700 22700 17
634 20241209 100100 684611150 22650 22650 22700 22550 228
635 20241209 100000 679458850 22750 22700 22750 22650 111
636 20241209 095900 676939000 22600 22650 22700 22600 701
637 20241209 095800 661063300 22650 22550 22750 22550 2342
638 20241209 095700 608056400 22550 22550 22550 22550 19
639 20241209 095600 607627950 22500 22500 22500 22450 20
640 20241209 095500 607178350 22450 22400 22500 22400 332
641 20241209 095400 599733950 22350 22400 22450 22350 46
642 20241209 095300 598703700 22350 22450 22450 22350 89
643 20241209 095200 596714300 22400 22400 22400 22350 42
644 20241209 095100 595773550 22400 22400 22400 22400 6
645 20241209 095000 595639150 22300 22350 22400 22300 166
646 20241209 094900 591930050 22400 22350 22400 22350 514
647 20241209 094800 580421150 22350 22350 22350 22250 65
648 20241209 094700 578972050 22350 22350 22350 22250 137
649 20241209 094600 575915050 22350 22300 22400 22300 159
650 20241209 094500 572363450 22300 22250 22300 22200 157
651 20241209 094400 568867900 22250 22200 22250 22200 126
652 20241209 094300 566070150 22200 22250 22250 22200 210
653 20241209 094200 561407600 22200 22250 22250 22200 107
654 20241209 094100 559032000 22150 22200 22250 22150 108
655 20241209 094000 556634400 22250 22200 22250 22200 105
656 20241209 093900 554301800 22200 22150 22250 22150 717
657 20241209 093800 538405850 22150 22150 22150 22100 27
658 20241209 093700 537808550 22150 22100 22150 22100 54
659 20241209 093600 536614950 22200 22200 22200 22200 6
660 20241209 093500 536481750 22150 22200 22200 22100 234
661 20241209 093400 531298550 22200 22200 22250 22150 385
662 20241209 093300 522763250 22250 22200 22250 22200 27
663 20241209 093200 522163300 22200 22250 22300 22200 293
664 20241209 093100 515653600 22200 22100 22250 22100 1603
665 20241209 093000 480191950 22100 22100 22100 22100 171
666 20241209 092900 476412850 22100 22100 22100 22000 252
667 20241209 092800 470857550 22050 22050 22050 22050 239
668 20241209 092700 465587600 22100 22050 22100 22050 672
669 20241209 092600 450769900 22050 22000 22100 21850 2123
670 20241209 092500 404194300 22000 22150 22150 21900 3174
671 20241209 092400 334147400 22200 22250 22250 22200 788
672 20241209 092300 316645550 22300 22350 22350 22300 149
673 20241209 092200 313319700 22400 22300 22450 22300 490
674 20241209 092100 302378950 22250 22250 22300 22200 649
675 20241209 092000 287943550 22300 22350 22400 22300 1137
676 20241209 091900 262562600 22400 22450 22450 22400 527
677 20241209 091800 250757350 22450 22450 22450 22450 15
678 20241209 091700 250420600 22450 22500 22600 22450 163
679 20241209 091600 246757050 22500 22500 22500 22500 63
680 20241209 091500 245339550 22500 22400 22500 22400 389
681 20241209 091400 236624250 22400 22450 22450 22400 692
682 20241209 091300 221107250 22450 22450 22550 22450 433
683 20241209 091200 211365800 22500 22450 22500 22450 118
684 20241209 091100 208715150 22400 22400 22450 22350 632
685 20241209 091000 194573150 22400 22400 22450 22350 795
686 20241209 090900 176798300 22450 22450 22450 22400 299
687 20241209 090800 170097650 22450 22400 22450 22400 161
688 20241209 090700 166484950 22400 22400 22450 22200 1955
689 20241209 090600 122801000 22400 22400 22400 22350 111
690 20241209 090500 120320000 22350 22400 22450 22350 209
691 20241209 090400 115638150 22450 22500 22500 22350 568
692 20241209 090300 102903050 22500 22500 22600 22500 942
693 20241209 090200 81695150 22500 22550 22550 22450 521
694 20241209 090100 69972400 22600 22550 22600 22450 1293
695 20241209 090000 40817650 22550 22550 22750 22550 1809