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

714
226950/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205200,6385714200,23000,23000,23000,23000,4323
20241209,205100,6385714200,23000,23000,23000,23000,0
20241209,205000,6385714200,23000,23000,23000,23000,0
20241209,204900,6385714200,23000,23000,23000,23000,0
20241209,204800,6385714200,23000,23000,23000,23000,0
20241209,204700,6385714200,23000,23000,23000,23000,0
20241209,204600,6385714200,23000,23000,23000,23000,0
20241209,204500,6385714200,23000,23000,23000,23000,0
20241209,204400,6385714200,23000,23000,23000,23000,0
20241209,204300,6385714200,23000,23000,23000,23000,0
20241209,204200,6385714200,23000,23000,23000,23000,0
20241209,204100,6385714200,23000,23000,23000,23000,0
20241209,204000,6385714200,23000,23000,23000,23000,0
20241209,203900,6385714200,23000,23000,23000,23000,0
20241209,203800,6385714200,23000,23000,23000,23000,0
20241209,203700,6385714200,23000,23000,23000,23000,0
20241209,203600,6385714200,23000,23000,23000,23000,0
20241209,203500,6385714200,23000,23000,23000,23000,0
20241209,203400,6385714200,23000,23000,23000,23000,0
20241209,203300,6385714200,23000,23000,23000,23000,0
20241209,203200,6385714200,23000,23000,23000,23000,0
20241209,203100,6385714200,23000,23000,23000,23000,0
20241209,203000,6385714200,23000,23000,23000,23000,0
20241209,202900,6385714200,23000,23000,23000,23000,0
20241209,202800,6385714200,23000,23000,23000,23000,0
20241209,202700,6385714200,23000,23000,23000,23000,0
20241209,202600,6385714200,23000,23000,23000,23000,0
20241209,202500,6385714200,23000,23000,23000,23000,0
20241209,202400,6385714200,23000,23000,23000,23000,0
20241209,202300,6385714200,23000,23000,23000,23000,0
20241209,202200,6385714200,23000,23000,23000,23000,4323
20241209,202100,6385714200,23000,23000,23000,23000,0
20241209,202000,6385714200,23000,23000,23000,23000,0
20241209,201900,6385714200,23000,23000,23000,23000,0
20241209,201800,6385714200,23000,23000,23000,23000,0
20241209,201700,6385714200,23000,23000,23000,23000,0
20241209,201600,6385714200,23000,23000,23000,23000,0
20241209,201500,6385714200,23000,23000,23000,23000,0
20241209,201400,6385714200,23000,23000,23000,23000,0
20241209,201300,6385714200,23000,23000,23000,23000,0
20241209,201200,6385714200,23000,23000,23000,23000,0
20241209,201100,6385714200,23000,23000,23000,23000,0
20241209,201000,6385714200,23000,23000,23000,23000,0
20241209,200900,6385714200,23000,23000,23000,23000,0
20241209,200800,6385714200,23000,23000,23000,23000,0
20241209,200700,6385714200,23000,23000,23000,23000,0
20241209,200600,6385714200,23000,23000,23000,23000,0
20241209,200500,6385714200,23000,23000,23000,23000,0
20241209,200400,6385714200,23000,23000,23000,23000,0
20241209,200300,6385714200,23000,23000,23000,23000,0
20241209,200200,6385714200,23000,23000,23000,23000,0
20241209,200100,6385714200,23000,23000,23000,23000,0
20241209,200000,6385714200,23000,23000,23000,23000,0
20241209,195900,6385714200,23000,23000,23000,23000,0
20241209,195800,6385714200,23000,23000,23000,23000,0
20241209,195700,6385714200,23000,23000,23000,23000,0
20241209,195600,6385714200,23000,23000,23000,23000,0
20241209,195500,6385714200,23000,23000,23000,23000,0
20241209,195400,6385714200,23000,23000,23000,23000,0
20241209,195300,6385714200,23000,23000,23000,23000,0
20241209,195200,6385714200,23000,23000,23000,23000,4323
20241209,195100,6385714200,23000,23000,23000,23000,0
20241209,195000,6385714200,23000,23000,23000,23000,0
20241209,194900,6385714200,23000,23000,23000,23000,0
20241209,194800,6385714200,23000,23000,23000,23000,0
20241209,194700,6385714200,23000,23000,23000,23000,0
20241209,194600,6385714200,23000,23000,23000,23000,0
20241209,194500,6385714200,23000,23000,23000,23000,0
20241209,194400,6385714200,23000,23000,23000,23000,0
20241209,194300,6385714200,23000,23000,23000,23000,0
20241209,194200,6385714200,23000,23000,23000,23000,0
20241209,194100,6385714200,23000,23000,23000,23000,0
20241209,194000,6385714200,23000,23000,23000,23000,0
20241209,193900,6385714200,23000,23000,23000,23000,0
20241209,193800,6385714200,23000,23000,23000,23000,0
20241209,193700,6385714200,23000,23000,23000,23000,0
20241209,193600,6385714200,23000,23000,23000,23000,0
20241209,193500,6385714200,23000,23000,23000,23000,0
20241209,193400,6385714200,23000,23000,23000,23000,0
20241209,193300,6385714200,23000,23000,23000,23000,0
20241209,193200,6385714200,23000,23000,23000,23000,0
20241209,193100,6385714200,23000,23000,23000,23000,0
20241209,193000,6385714200,23000,23000,23000,23000,0
20241209,192900,6385714200,23000,23000,23000,23000,0
20241209,192800,6385714200,23000,23000,23000,23000,0
20241209,192700,6385714200,23000,23000,23000,23000,0
20241209,192600,6385714200,23000,23000,23000,23000,0
20241209,192500,6385714200,23000,23000,23000,23000,0
20241209,192400,6385714200,23000,23000,23000,23000,0
20241209,192300,6385714200,23000,23000,23000,23000,0
20241209,192200,6385714200,23000,23000,23000,23000,4323
20241209,192100,6385714200,23000,23000,23000,23000,0
20241209,192000,6385714200,23000,23000,23000,23000,0
20241209,191900,6385714200,23000,23000,23000,23000,0
20241209,191800,6385714200,23000,23000,23000,23000,0
20241209,191700,6385714200,23000,23000,23000,23000,0
20241209,191600,6385714200,23000,23000,23000,23000,0
20241209,191500,6385714200,23000,23000,23000,23000,0
20241209,191400,6385714200,23000,23000,23000,23000,0
20241209,191300,6385714200,23000,23000,23000,23000,0
20241209,191200,6385714200,23000,23000,23000,23000,0
20241209,191100,6385714200,23000,23000,23000,23000,0
20241209,191000,6385714200,23000,23000,23000,23000,0
20241209,190900,6385714200,23000,23000,23000,23000,0
20241209,190800,6385714200,23000,23000,23000,23000,0
20241209,190700,6385714200,23000,23000,23000,23000,0
20241209,190600,6385714200,23000,23000,23000,23000,0
20241209,190500,6385714200,23000,23000,23000,23000,0
20241209,190400,6385714200,23000,23000,23000,23000,0
20241209,190300,6385714200,23000,23000,23000,23000,0
20241209,190200,6385714200,23000,23000,23000,23000,0
20241209,190100,6385714200,23000,23000,23000,23000,0
20241209,190000,6385714200,23000,23000,23000,23000,0
20241209,185900,6385714200,23000,23000,23000,23000,0
20241209,185800,6385714200,23000,23000,23000,23000,0
20241209,185700,6385714200,23000,23000,23000,23000,0
20241209,185600,6385714200,23000,23000,23000,23000,0
20241209,185500,6385714200,23000,23000,23000,23000,0
20241209,185400,6385714200,23000,23000,23000,23000,0
20241209,185300,6385714200,23000,23000,23000,23000,0
20241209,185200,6385714200,23000,23000,23000,23000,4323
20241209,185100,6385714200,23000,23000,23000,23000,0
20241209,185000,6385714200,23000,23000,23000,23000,0
20241209,184900,6385714200,23000,23000,23000,23000,0
20241209,184800,6385714200,23000,23000,23000,23000,0
20241209,184700,6385714200,23000,23000,23000,23000,0
20241209,184600,6385714200,23000,23000,23000,23000,0
20241209,184500,6385714200,23000,23000,23000,23000,0
20241209,184400,6385714200,23000,23000,23000,23000,0
20241209,184300,6385714200,23000,23000,23000,23000,0
20241209,184200,6385714200,23000,23000,23000,23000,0
20241209,184100,6385714200,23000,23000,23000,23000,0
20241209,184000,6385714200,23000,23000,23000,23000,0
20241209,183900,6385714200,23000,23000,23000,23000,0
20241209,183800,6385714200,23000,23000,23000,23000,0
20241209,183700,6385714200,23000,23000,23000,23000,0
20241209,183600,6385714200,23000,23000,23000,23000,0
20241209,183500,6385714200,23000,23000,23000,23000,0
20241209,183400,6385714200,23000,23000,23000,23000,0
20241209,183300,6385714200,23000,23000,23000,23000,0
20241209,183200,6385714200,23000,23000,23000,23000,0
20241209,183100,6385714200,23000,23000,23000,23000,0
20241209,183000,6385714200,23000,23000,23000,23000,0
20241209,182900,6385714200,23000,23000,23000,23000,0
20241209,182800,6385714200,23000,23000,23000,23000,0
20241209,182700,6385714200,23000,23000,23000,23000,0
20241209,182600,6385714200,23000,23000,23000,23000,0
20241209,182500,6385714200,23000,23000,23000,23000,0
20241209,182400,6385714200,23000,23000,23000,23000,0
20241209,182300,6385714200,23000,23000,23000,23000,0
20241209,182200,6385714200,23000,23000,23000,23000,4323
20241209,182100,6385714200,23000,23000,23000,23000,0
20241209,182000,6385714200,23000,23000,23000,23000,0
20241209,181900,6385714200,23000,23000,23000,23000,0
20241209,181800,6385714200,23000,23000,23000,23000,0
20241209,181700,6385714200,23000,23000,23000,23000,0
20241209,181600,6385714200,23000,23000,23000,23000,0
20241209,181500,6385714200,23000,23000,23000,23000,0
20241209,181400,6385714200,23000,23000,23000,23000,0
20241209,181300,6385714200,23000,23000,23000,23000,0
20241209,181200,6385714200,23000,23000,23000,23000,0
20241209,181100,6385714200,23000,23000,23000,23000,0
20241209,181000,6385714200,23000,23000,23000,23000,0
20241209,180900,6385714200,23000,23000,23000,23000,0
20241209,180800,6385714200,23000,23000,23000,23000,0
20241209,180700,6385714200,23000,23000,23000,23000,0
20241209,180600,6385714200,23000,23000,23000,23000,0
20241209,180500,6385714200,23000,23000,23000,23000,0
20241209,180400,6385714200,23000,23000,23000,23000,0
20241209,180300,6385714200,23000,23000,23000,23000,0
20241209,180200,6385714200,23000,23000,23000,23000,0
20241209,180100,6385714200,23000,23000,23000,23000,0
20241209,180000,6385714200,23000,23000,23000,23000,0
20241209,175900,6385714200,23000,23000,23000,23000,0
20241209,175800,6385714200,23000,23000,23000,23000,0
20241209,175700,6385714200,23000,23000,23000,23000,0
20241209,175600,6385714200,23000,23000,23000,23000,0
20241209,175500,6385714200,23000,23000,23000,23000,0
20241209,175400,6385714200,23000,23000,23000,23000,0
20241209,175300,6385714200,23000,23000,23000,23000,0
20241209,175200,6385714200,23000,23000,23000,23000,4323
20241209,175100,6385714200,23000,23000,23000,23000,0
20241209,175000,6385714200,23000,23000,23000,23000,0
20241209,174900,6385714200,23000,23000,23000,23000,0
20241209,174800,6385714200,23000,23000,23000,23000,0
20241209,174700,6385714200,23000,23000,23000,23000,0
20241209,174600,6385714200,23000,23000,23000,23000,0
20241209,174500,6385714200,23000,23000,23000,23000,0
20241209,174400,6385714200,23000,23000,23000,23000,0
20241209,174300,6385714200,23000,23000,23000,23000,0
20241209,174200,6385714200,23000,23000,23000,23000,0
20241209,174100,6385714200,23000,23000,23000,23000,0
20241209,174000,6385714200,23000,23000,23000,23000,0
20241209,173900,6385714200,23000,23000,23000,23000,0
20241209,173800,6385714200,23000,23000,23000,23000,0
20241209,173700,6385714200,23000,23000,23000,23000,0
20241209,173600,6385714200,23000,23000,23000,23000,0
20241209,173500,6385714200,23000,23000,23000,23000,0
20241209,173400,6385714200,23000,23000,23000,23000,0
20241209,173300,6385714200,23000,23000,23000,23000,0
20241209,173200,6385714200,23000,23000,23000,23000,0
20241209,173100,6385714200,23000,23000,23000,23000,0
20241209,173000,6385714200,23000,23000,23000,23000,0
20241209,172900,6385714200,23000,23000,23000,23000,0
20241209,172800,6385714200,23000,23000,23000,23000,0
20241209,172700,6385714200,23000,23000,23000,23000,0
20241209,172600,6385714200,23000,23000,23000,23000,0
20241209,172500,6385714200,23000,23000,23000,23000,0
20241209,172400,6385714200,23000,23000,23000,23000,0
20241209,172300,6385714200,23000,23000,23000,23000,0
20241209,172200,6385714200,23000,23000,23000,23000,4323
20241209,172100,6385714200,23000,23000,23000,23000,0
20241209,172000,6385714200,23000,23000,23000,23000,0
20241209,171900,6385714200,23000,23000,23000,23000,0
20241209,171800,6385714200,23000,23000,23000,23000,0
20241209,171700,6385714200,23000,23000,23000,23000,0
20241209,171600,6385714200,23000,23000,23000,23000,0
20241209,171500,6385714200,23000,23000,23000,23000,0
20241209,171400,6385714200,23000,23000,23000,23000,0
20241209,171300,6385714200,23000,23000,23000,23000,0
20241209,171200,6385714200,23000,23000,23000,23000,0
20241209,171100,6385714200,23000,23000,23000,23000,0
20241209,171000,6385714200,23000,23000,23000,23000,0
20241209,170900,6385714200,23000,23000,23000,23000,0
20241209,170800,6385714200,23000,23000,23000,23000,0
20241209,170700,6385714200,23000,23000,23000,23000,0
20241209,170600,6385714200,23000,23000,23000,23000,0
20241209,170500,6385714200,23000,23000,23000,23000,0
20241209,170400,6385714200,23000,23000,23000,23000,0
20241209,170300,6385714200,23000,23000,23000,23000,0
20241209,170200,6385714200,23000,23000,23000,23000,0
20241209,170100,6385714200,23000,23000,23000,23000,0
20241209,170000,6385714200,23000,23000,23000,23000,0
20241209,165900,6385714200,23000,23000,23000,23000,0
20241209,165800,6385714200,23000,23000,23000,23000,0
20241209,165700,6385714200,23000,23000,23000,23000,0
20241209,165600,6385714200,23000,23000,23000,23000,0
20241209,165500,6385714200,23000,23000,23000,23000,0
20241209,165400,6385714200,23000,23000,23000,23000,0
20241209,165300,6385714200,23000,23000,23000,23000,0
20241209,165200,6385714200,23000,23000,23000,23000,4323
20241209,165100,6385714200,23000,23000,23000,23000,0
20241209,165000,6385714200,23000,23000,23000,23000,0
20241209,164900,6385714200,23000,23000,23000,23000,0
20241209,164800,6385714200,23000,23000,23000,23000,0
20241209,164700,6385714200,23000,23000,23000,23000,0
20241209,164600,6385714200,23000,23000,23000,23000,0
20241209,164500,6385714200,23000,23000,23000,23000,0
20241209,164400,6385714200,23000,23000,23000,23000,0
20241209,164300,6385714200,23000,23000,23000,23000,0
20241209,164200,6385714200,23000,23000,23000,23000,0
20241209,164100,6385714200,23000,23000,23000,23000,0
20241209,164000,6385714200,23000,23000,23000,23000,0
20241209,163900,6385714200,23000,23000,23000,23000,0
20241209,163800,6385714200,23000,23000,23000,23000,0
20241209,163700,6385714200,23000,23000,23000,23000,0
20241209,163600,6385714200,23000,23000,23000,23000,0
20241209,163500,6385714200,23000,23000,23000,23000,0
20241209,163400,6385714200,23000,23000,23000,23000,0
20241209,163300,6385714200,23000,23000,23000,23000,0
20241209,163200,6385714200,23000,23000,23000,23000,0
20241209,163100,6385714200,23000,23000,23000,23000,0
20241209,163000,6385714200,23000,23000,23000,23000,0
20241209,162900,6385714200,23000,23000,23000,23000,0
20241209,162800,6385714200,23000,23000,23000,23000,0
20241209,162700,6385714200,23000,23000,23000,23000,0
20241209,162600,6385714200,23000,23000,23000,23000,0
20241209,162500,6385714200,23000,23000,23000,23000,0
20241209,162400,6385714200,23000,23000,23000,23000,0
20241209,162300,6385714200,23000,23000,23000,23000,0
20241209,162200,6385714200,23000,23000,23000,23000,4323
20241209,162100,6385714200,23000,23000,23000,23000,0
20241209,162000,6385714200,23000,23000,23000,23000,0
20241209,161900,6385714200,23000,23000,23000,23000,0
20241209,161800,6385714200,23000,23000,23000,23000,0
20241209,161700,6385714200,23000,23000,23000,23000,0
20241209,161600,6385714200,23000,23000,23000,23000,0
20241209,161500,6385714200,23000,23000,23000,23000,0
20241209,161400,6385714200,23000,23000,23000,23000,0
20241209,161300,6385714200,23000,23000,23000,23000,0
20241209,161200,6385714200,23000,23000,23000,23000,0
20241209,161100,6385714200,23000,23000,23000,23000,0
20241209,161000,6385714200,23000,23000,23000,23000,0
20241209,160900,6385714200,23000,23000,23000,23000,0
20241209,160800,6385714200,23000,23000,23000,23000,0
20241209,160700,6385714200,23000,23000,23000,23000,0
20241209,160600,6385714200,23000,23000,23000,23000,0
20241209,160500,6385714200,23000,23000,23000,23000,0
20241209,160400,6385714200,23000,23000,23000,23000,0
20241209,160300,6385714200,23000,23000,23000,23000,0
20241209,160200,6385714200,23000,23000,23000,23000,0
20241209,160100,6385714200,23000,23000,23000,23000,0
20241209,160000,6385714200,23000,23000,23000,23000,0
20241209,155900,6385714200,23000,23000,23000,23000,0
20241209,155800,6385714200,23000,23000,23000,23000,0
20241209,155700,6385714200,23000,23000,23000,23000,0
20241209,155600,6385714200,23000,23000,23000,23000,0
20241209,155500,6385714200,23000,23000,23000,23000,0
20241209,155400,6385714200,23000,23000,23000,23000,0
20241209,155300,6385714200,23000,23000,23000,23000,0
20241209,155200,6385714200,23000,23000,23000,23000,4323
20241209,155100,6385714200,23000,23000,23000,23000,0
20241209,155000,6385714200,23000,23000,23000,23000,0
20241209,154900,6385714200,23000,23000,23000,23000,0
20241209,154800,6385714200,23000,23000,23000,23000,0
20241209,154700,6385714200,23000,23000,23000,23000,0
20241209,154600,6385714200,23000,23000,23000,23000,0
20241209,154500,6385714200,23000,23000,23000,23000,0
20241209,154400,6385714200,23000,23000,23000,23000,0
20241209,154300,6385714200,23000,23000,23000,23000,0
20241209,154200,6385714200,23000,23000,23000,23000,0
20241209,154100,6385714200,23000,23000,23000,23000,0
20241209,154000,6385714200,23000,23000,23000,23000,0
20241209,153900,6385714200,23000,23000,23000,23000,0
20241209,153800,6385714200,23000,23000,23000,23000,0
20241209,153700,6385714200,23000,23000,23000,23000,0
20241209,153600,6385714200,23000,23000,23000,23000,0
20241209,153500,6385714200,23000,23000,23000,23000,0
20241209,153400,6385714200,23000,23000,23000,23000,0
20241209,153300,6385714200,23000,23000,23000,23000,0
20241209,153200,6385714200,23000,23000,23000,23000,0
20241209,153100,6385714200,23000,23000,23000,23000,0
20241209,153000,6385714200,23000,23000,23000,23000,4323
20241209,152900,6286285200,23100,23100,23100,23100,0
20241209,152800,6286285200,23100,23100,23100,23100,0
20241209,152700,6286285200,23100,23100,23100,23100,0
20241209,152600,6286285200,23100,23100,23100,23100,0
20241209,152500,6286285200,23100,23100,23100,23100,0
20241209,152400,6286285200,23100,23100,23100,23100,0
20241209,152300,6286285200,23100,23100,23100,23100,0
20241209,152200,6286285200,23100,23100,23100,23100,0
20241209,152100,6286285200,23100,23100,23100,23100,0
20241209,152000,6286285200,23100,23100,23100,23100,0
20241209,151900,6286285200,23100,23100,23250,23050,1517
20241209,151800,6251145200,23100,23100,23250,23050,535
20241209,151700,6238800150,23250,23050,23250,23050,135
20241209,151600,6235683400,23050,23150,23250,23050,303
20241209,151500,6228675950,23050,23150,23250,23050,403
20241209,151400,6219375800,23150,23150,23250,23150,48
20241209,151300,6218261900,23100,23250,23250,23100,917
20241209,151200,6197027150,23250,23250,23250,23250,120
20241209,151100,6194237150,23200,23250,23250,23150,688
20241209,151000,6178278450,23200,23400,23400,23200,368
20241209,150900,6169696550,23350,23400,23400,23350,520
20241209,150800,6157530150,23400,23300,23400,23250,635
20241209,150700,6142681100,23350,23350,23400,23250,1024
20241209,150600,6118770050,23400,23350,23400,23350,252
20241209,150500,6112882950,23350,23400,23400,23350,377
20241209,150400,6104068600,23450,23300,23450,23250,1762
20241209,150300,6062875050,23300,23400,23400,23300,482
20241209,150200,6051618300,23400,23250,23400,23250,2268
20241209,150100,5998787000,23200,23150,23200,23100,1468
20241209,150000,5964797300,23100,23200,23200,23100,1890
20241209,145900,5921120150,23200,23250,23250,23200,492
20241209,145800,5909702500,23250,23300,23300,23250,434
20241209,145700,5899601950,23350,23250,23350,23250,883
20241209,145600,5879044500,23350,23250,23350,23200,337
20241209,145500,5871193000,23300,23250,23300,23200,241
20241209,145400,5865585450,23250,23250,23300,23150,412
20241209,145300,5856015350,23250,23200,23300,23100,1722
20241209,145200,5816158100,23200,23250,23300,23200,1109
20241209,145100,5790386000,23200,23300,23300,23200,449
20241209,145000,5779960750,23250,23250,23300,23200,453
20241209,144900,5769423700,23200,23200,23250,23200,1091
20241209,144800,5744101250,23200,23200,23300,23200,629
20241209,144700,5729498950,23200,23150,23200,23150,361
20241209,144600,5721125000,23150,23200,23200,23150,742
20241209,144500,5703936950,23200,23250,23300,23200,262
20241209,144400,5697852050,23200,23200,23250,23200,96
20241209,144300,5695623950,23250,23400,23400,23250,775
20241209,144200,5677566200,23400,23450,23450,23350,780
20241209,144100,5659326900,23450,23350,23450,23350,482
20241209,144000,5648060850,23300,23300,23300,23300,19
20241209,143900,5647618150,23250,23300,23350,23250,406
20241209,143800,5638155950,23300,23300,23300,23250,246
20241209,143700,5632426400,23250,23300,23300,23250,176
20241209,143600,5628326400,23200,23250,23250,23200,400
20241209,143500,5619037400,23200,23300,23300,23200,190
20241209,143400,5614611800,23150,23150,23200,23150,70
20241209,143300,5612988800,23200,23200,23300,23200,652
20241209,143200,5597850800,23200,23150,23200,23150,698
20241209,143100,5581677300,23150,23100,23150,23100,318
20241209,143000,5574321450,23150,23100,23150,23100,217
20241209,142900,5569302900,23150,23150,23200,23150,326
20241209,142800,5561752150,23100,23150,23200,23050,1188
20241209,142700,5534276700,23050,23200,23250,23050,1042
20241209,142600,5510196850,23250,23300,23300,23200,396
20241209,142500,5500989650,23200,23300,23300,23200,536
20241209,142400,5488530850,23300,23300,23300,23300,265
20241209,142300,5482356350,23350,23350,23350,23350,291
20241209,142200,5475561500,23400,23400,23400,23350,669
20241209,142100,5459907900,23300,23450,23500,23300,1574
20241209,142000,5423029500,23500,23400,23500,23400,144
20241209,141900,5419647050,23400,23400,23400,23400,20
20241209,141800,5419179050,23450,23450,23450,23450,2
20241209,141700,5419132150,23500,23350,23500,23350,1095
20241209,141600,5393442300,23400,23400,23450,23300,470
20241209,141500,5382456350,23300,23350,23400,23300,193
20241209,141400,5377944000,23350,23300,23350,23300,249
20241209,141300,5372130150,23250,23300,23300,23250,165
20241209,141200,5368286500,23250,23250,23250,23250,73
20241209,141100,5366589250,23200,23250,23250,23200,873
20241209,141000,5346292050,23300,23350,23350,23300,400
20241209,140900,5336963450,23350,23400,23400,23350,737
20241209,140800,5319738850,23450,23400,23450,23400,103
20241209,140700,5317328500,23400,23350,23500,23350,387
20241209,140600,5308273100,23350,23350,23350,23350,10
20241209,140500,5308039600,23350,23350,23350,23350,65
20241209,140400,5306521850,23350,23450,23450,23350,754
20241209,140300,5288899350,23500,23400,23500,23350,373
20241209,140200,5280160800,23400,23500,23500,23400,304
20241209,140100,5273030800,23350,23450,23450,23350,429
20241209,140000,5262986900,23450,23500,23500,23450,733
20241209,135900,5245784250,23550,23550,23550,23550,382
20241209,135800,5236788150,23550,23500,23550,23450,88
20241209,135700,5234717150,23600,23500,23600,23500,205
20241209,135600,5229892850,23450,23450,23450,23450,276
20241209,135500,5223420650,23500,23450,23500,23450,21
20241209,135400,5222928100,23500,23550,23600,23500,1135
20241209,135300,5196215650,23600,23550,23600,23550,604
20241209,135200,5181976000,23500,23550,23550,23500,253
20241209,135100,5176023000,23500,23500,23500,23500,31
20241209,135000,5175294500,23500,23500,23500,23450,22
20241209,134900,5174777550,23450,23450,23500,23450,304
20241209,134800,5167638500,23400,23500,23500,23400,308
20241209,134700,5160400600,23550,23550,23550,23450,1615
20241209,134600,5122437350,23550,23550,23550,23500,400
20241209,134500,5113018750,23550,23500,23550,23500,257
20241209,134400,5106970450,23500,23550,23550,23500,548
20241209,134300,5094068800,23550,23550,23550,23500,163
20241209,134200,5090236500,23500,23400,23500,23400,1380
20241209,134100,5057884950,23400,23400,23400,23400,588
20241209,134000,5044125750,23450,23450,23450,23450,820
20241209,133900,5024896750,23450,23400,23500,23400,861
20241209,133800,5004713300,23450,23350,23450,23350,632
20241209,133700,4989917800,23250,23400,23400,23250,208
20241209,133600,4985052300,23400,23400,23450,23400,756
20241209,133500,4967348750,23350,23350,23350,23350,105
20241209,133400,4964897000,23350,23450,23450,23300,795
20241209,133300,4946293850,23450,23450,23450,23450,17
20241209,133200,4945895200,23450,23200,23450,23200,663
20241209,133100,4930377250,23450,23300,23450,23200,479
20241209,133000,4919191900,23350,23400,23400,23350,176
20241209,132900,4915079300,23400,23350,23400,23300,510
20241209,132800,4903171400,23350,23400,23400,23350,720
20241209,132700,4886329100,23400,23400,23400,23400,236
20241209,132600,4880806700,23450,23450,23450,23450,184
20241209,132500,4876491900,23350,23350,23350,23300,321
20241209,132400,4868998150,23450,23350,23500,23300,1809
20241209,132300,4826612200,23400,23300,23450,23300,787
20241209,132200,4808196150,23250,23300,23300,23250,227
20241209,132100,4802909800,23250,23200,23350,23200,564
20241209,132000,4789774400,23300,23200,23300,23200,239
20241209,131900,4784226700,23200,23250,23300,23200,747
20241209,131800,4766853600,23250,23200,23250,23150,674
20241209,131700,4751226200,23100,23100,23200,23100,603
20241209,131600,4737250300,23000,23100,23100,23000,356
20241209,131500,4729047950,23100,23050,23150,23050,204
20241209,131400,4724344600,23050,23050,23050,23050,75
20241209,131300,4722615850,23000,23100,23200,23000,449
20241209,131200,4712257550,23150,23000,23150,23000,4156
20241209,131100,4616642100,23000,23000,23000,23000,0
20241209,131000,4616642100,23000,23000,23000,22950,368
20241209,130900,4608179750,22950,22950,22950,22950,743
20241209,130800,4591127900,23000,22950,23000,22900,836
20241209,130700,4571919000,22950,22900,22950,22900,1591
20241209,130600,4535483100,22900,22950,22950,22900,604
20241209,130500,4521646400,22900,23050,23050,22900,7029
20241209,130400,4360069650,23050,23050,23050,23050,552
20241209,130300,4347346050,23050,23100,23150,23050,226
20241209,130200,4342121800,23100,23050,23100,23050,32
20241209,130100,4341384100,23100,23100,23100,23100,118
20241209,130000,4338658300,23150,23150,23150,23150,19
20241209,125900,4338218450,23200,23200,23200,23200,2
20241209,125800,4338172050,23200,23100,23200,23100,383
20241209,125700,4329302150,23100,23100,23100,23100,935
20241209,125600,4307703650,23100,23100,23100,23100,63
20241209,125500,4306248350,23100,23150,23250,23100,208
20241209,125400,4301438400,23200,23200,23200,23200,0
20241209,125300,4301438400,23200,23100,23250,23100,266
20241209,125200,4295259600,23100,23100,23150,23100,529
20241209,125100,4283039400,23100,23150,23150,23100,586
20241209,125000,4269497500,23100,23100,23100,23100,0
20241209,124900,4269497500,23100,23200,23200,23100,29
20241209,124800,4268826500,23350,23150,23350,23150,296
20241209,124700,4261923850,23100,23100,23100,23100,86
20241209,124600,4259937250,23150,23200,23200,23100,648
20241209,124500,4244928250,23150,23150,23150,23150,0
20241209,124400,4244928250,23150,23150,23150,23150,31
20241209,124300,4244210600,23150,23250,23300,23150,270
20241209,124200,4237925700,23200,23200,23200,23200,2
20241209,124100,4237879300,23200,23200,23200,23200,100
20241209,124000,4235559300,23250,23100,23250,23100,220
20241209,123900,4230455250,23100,23250,23250,23100,23
20241209,123800,4229923500,23100,23150,23350,23100,532
20241209,123700,4217569550,23100,23100,23100,23100,23
20241209,123600,4217038250,23150,23200,23200,23150,12
20241209,123500,4216760300,23200,23200,23250,23200,106
20241209,123400,4214300050,23100,23100,23100,23100,24
20241209,123300,4213745650,23250,23200,23250,23200,275
20241209,123200,4207357300,23100,23150,23150,23050,643
20241209,123100,4192512450,23100,23150,23150,23100,50
20241209,123000,4191357150,23150,23150,23150,23150,5
20241209,122900,4191241400,23150,23100,23150,23100,3
20241209,122800,4191172000,23200,23100,23200,23100,27
20241209,122700,4190548100,23200,23150,23200,23100,189
20241209,122600,4186173550,23100,23100,23100,23100,116
20241209,122500,4183493950,23100,23250,23250,23100,26
20241209,122400,4182892450,23300,23200,23300,23100,2646
20241209,122300,4121688500,23200,23200,23250,23200,1263
20241209,122200,4092386550,23250,23200,23250,23200,29
20241209,122100,4091713650,23300,23250,23300,23200,886
20241209,122000,4071148750,23250,23250,23250,23250,32
20241209,121900,4070404750,23250,23250,23250,23250,24
20241209,121800,4069846750,23350,23350,23350,23350,2
20241209,121700,4069800050,23450,23350,23450,23350,187
20241209,121600,4065423050,23350,23250,23350,23200,452
20241209,121500,4054902550,23200,23200,23200,23200,86
20241209,121400,4052907350,23250,23250,23300,23250,407
20241209,121300,4043435200,23200,23200,23200,23200,57
20241209,121200,4042112800,23150,23250,23250,23150,125
20241209,121100,4039207200,23200,23200,23200,23200,80
20241209,121000,4037351200,23150,23200,23200,23150,32
20241209,120900,4036610150,23200,23200,23200,23200,0
20241209,120800,4036610150,23200,23150,23200,23150,26
20241209,120700,4036007400,23150,23200,23200,23100,2108
20241209,120600,3987307900,23200,23250,23250,23200,363
20241209,120500,3978883650,23200,23150,23200,23150,86
20241209,120400,3976888700,23100,23100,23100,23100,30
20241209,120300,3976195700,23150,23150,23150,23150,0
20241209,120200,3976195700,23150,23100,23150,23100,158
20241209,120100,3972541900,23150,23150,23150,23150,27
20241209,120000,3971916850,23150,23150,23150,23150,11
20241209,115900,3971662200,23300,23150,23300,23150,27
20241209,115800,3971035350,23150,23100,23150,23050,550
20241209,115700,3958330450,23150,23100,23150,23100,211
20241209,115600,3953455700,23050,23050,23050,23050,99
20241209,115500,3951173750,23000,23150,23150,23000,130
20241209,115400,3948179450,23300,23300,23300,23300,22
20241209,115300,3947666850,23000,23050,23350,23000,3390
20241209,115200,3869672850,23050,23100,23100,23050,256
20241209,115100,3863771000,23100,23100,23100,23100,16
20241209,115000,3863401400,23050,23150,23150,23050,1417
20241209,114900,3830666750,23200,23250,23250,23200,173
20241209,114800,3826650650,23250,23200,23250,23200,50
20241209,114700,3825490250,23250,23100,23250,23100,352
20241209,114600,3817342400,23100,23050,23100,23000,111
20241209,114500,3814784200,23000,23100,23100,23000,1001
20241209,114400,3791718850,23100,23150,23150,23100,10
20241209,114300,3791487600,23150,23150,23150,23150,345
20241209,114200,3783500850,23050,23200,23200,23050,1519
20241209,114100,3748434550,23300,23300,23300,23300,2
20241209,114000,3748387950,23200,23250,23250,23200,259
20241209,113900,3742373850,23400,23100,23400,23100,493
20241209,113800,3730882550,23050,23100,23100,23050,298
20241209,113700,3724007750,23100,23100,23100,23100,223
20241209,113600,3718856450,23100,23200,23200,23100,1302
20241209,113500,3688739400,23100,23250,23250,23100,5031
20241209,113400,3572205400,23300,23350,23350,23300,385
20241209,113300,3563234350,23250,23300,23300,23250,165
20241209,113200,3559394400,23300,23300,23300,23300,119
20241209,113100,3556621700,23300,23300,23300,23250,28
20241209,113000,3555970350,23450,23450,23450,23450,0
20241209,112900,3555970350,23450,23450,23450,23450,15
20241209,112800,3555618600,23450,23250,23450,23250,1383
20241209,112700,3523395950,23300,23300,23300,23300,0
20241209,112600,3523395950,23300,23300,23400,23300,406
20241209,112500,3513935150,23300,23300,23350,23300,143
20241209,112400,3510602550,23300,23300,23300,23250,87
20241209,112300,3508579450,23300,23300,23300,23300,2
20241209,112200,3508532850,23250,23250,23250,23250,26
20241209,112100,3507928350,23250,23250,23250,23250,0
20241209,112000,3507928350,23250,23350,23450,23250,440
20241209,111900,3497638950,23350,23250,23350,23200,661
20241209,111800,3482223650,23250,23250,23250,23250,2
20241209,111700,3482177150,23200,23250,23250,23200,281
20241209,111600,3475653950,23250,23200,23250,23150,282
20241209,111500,3469106500,23200,23250,23250,23200,121
20241209,111400,3466297050,23250,23200,23250,23200,285
20241209,111300,3459675200,23250,23150,23250,23100,56
20241209,111200,3458380000,23150,23200,23200,23150,71
20241209,111100,3456735300,23200,23200,23200,23200,10
20241209,111000,3456503300,23150,23300,23500,23150,1006
20241209,110900,3433016800,23300,23150,23300,23150,418
20241209,110800,3423320400,23150,23200,23200,23150,429
20241209,110700,3413386900,23200,23200,23200,23200,77
20241209,110600,3411600500,23250,23250,23250,23250,183
20241209,110500,3407345750,23300,23300,23300,23300,73
20241209,110400,3405644850,23300,23350,23350,23300,51
20241209,110300,3404456200,23350,23150,23350,23150,333
20241209,110200,3396707550,23100,23200,23300,23100,176
20241209,110100,3392626000,23100,23200,23200,23100,332
20241209,110000,3384925300,23200,23100,23200,23100,298
20241209,105900,3378031000,23100,23100,23150,23100,432
20241209,105800,3368050750,23100,23100,23150,23100,397
20241209,105700,3358877050,23100,23150,23150,23100,179
20241209,105600,3354740900,23150,23100,23150,23100,251
20241209,105500,3348937800,23100,23100,23100,23100,154
20241209,105400,3345380400,23150,23150,23150,23150,189
20241209,105300,3341005050,23150,23400,23400,23150,136
20241209,105200,3337856050,23400,23150,23400,23150,493
20241209,105100,3326386350,23150,23150,23150,23150,97
20241209,105000,3324140800,23150,23150,23200,23100,75
20241209,104900,3322404550,23100,23300,23300,23100,2033
20241209,104800,3275351350,23300,23300,23300,23300,285
20241209,104700,3268710850,23350,23250,23350,23250,414
20241209,104600,3259067900,23300,23350,23350,23300,317
20241209,104500,3251676650,23300,23250,23300,23150,356
20241209,104400,3243388800,23200,23300,23300,23200,210
20241209,104300,3238506900,23300,23350,23350,23200,121
20241209,104200,3235696950,23400,23150,23450,23150,513
20241209,104100,3223704000,23150,23200,23200,23150,108
20241209,104000,3221201150,23200,23200,23200,23200,146
20241209,103900,3217813950,23250,23150,23250,23150,88
20241209,103800,3215771750,23150,23200,23200,23150,514
20241209,103700,3203865050,23200,23100,23200,23100,138
20241209,103600,3200664750,23100,23150,23200,23100,479
20241209,103500,3189577900,23150,23200,23200,23150,51
20241209,103400,3188395500,23200,23250,23250,23150,460
20241209,103300,3177740000,23300,23150,23350,23150,632
20241209,103200,3163060600,23200,23050,23200,23050,579
20241209,103100,3149671750,23150,23100,23150,23050,574
20241209,103000,3136424850,23100,23100,23100,23100,1276
20241209,102900,3106949250,23100,23100,23350,23100,236
20241209,102800,3101466250,23100,23100,23150,23100,470
20241209,102700,3090608700,23100,23100,23150,23100,238
20241209,102600,3085107250,23100,23100,23150,23050,274
20241209,102500,3078776700,23150,23150,23150,23050,187
20241209,102400,3074449450,23100,23200,23200,23050,2917
20241209,102300,3007160300,23200,23200,23200,23100,148
20241209,102200,3003730800,23350,23100,23350,23050,481
20241209,102100,2992591250,23050,23050,23150,23050,418
20241209,102000,2982953150,23100,23050,23100,23050,1587
20241209,101900,2946315250,23050,23100,23150,23050,2837
20241209,101800,2880790350,23100,23150,23150,23100,394
20241209,101700,2871669900,23150,23200,23200,23150,256
20241209,101600,2865739550,23200,23150,23200,23150,482
20241209,101500,2854562300,23150,23250,23250,23100,288
20241209,101400,2847895450,23250,23250,23500,23200,530
20241209,101300,2835509850,23200,23150,23200,23100,353
20241209,101200,2827335400,23100,23150,23150,23100,1803
20241209,101100,2785653150,23150,23150,23200,23150,163
20241209,101000,2781879600,23150,23300,23300,23150,195
20241209,100900,2777356250,23350,23200,23350,23200,158
20241209,100800,2773690500,23250,23150,23250,23150,567
20241209,100700,2760550000,23200,23150,23200,23150,176
20241209,100600,2756475300,23150,23150,23150,23150,204
20241209,100500,2751752700,23150,23300,23300,23150,2818
20241209,100400,2686297100,23300,23400,23400,23300,1268
20241209,100300,2656692600,23400,23400,23500,23400,184
20241209,100200,2652382850,23400,23400,23450,23400,1302
20241209,100100,2621914000,23400,23500,23500,23400,537
20241209,100000,2609324850,23500,23400,23500,23400,413
20241209,095900,2599633800,23400,23300,23500,23300,274
20241209,095800,2593230600,23300,23250,23350,23200,275
20241209,095700,2586829400,23250,23100,23250,23100,1567
20241209,095600,2550622000,23150,23100,23150,23100,235
20241209,095500,2545192650,23100,23150,23150,23100,519
20241209,095400,2533178650,23200,23250,23300,23150,1629
20241209,095300,2495397550,23300,23200,23300,23200,563
20241209,095200,2482320850,23250,23250,23350,23250,2422
20241209,095100,2425961050,23250,23150,23300,23150,401
20241209,095000,2416655750,23150,23100,23150,23100,296
20241209,094900,2409812400,23150,23100,23200,23100,452
20241209,094800,2399348650,23100,23100,23100,23000,749
20241209,094700,2382065600,23100,23100,23100,23000,630
20241209,094600,2367539550,23200,23000,23200,22900,2197
20241209,094500,2317031300,23000,23050,23200,23000,2565
20241209,094400,2258000250,23050,23200,23200,23050,1516
20241209,094300,2222967450,23250,23400,23450,23200,2912
20241209,094200,2155178450,23500,23300,23500,23300,1931
20241209,094100,2110039500,23300,23350,23450,23300,753
20241209,094000,2092430700,23450,23100,23450,23000,4786
20241209,093900,1981924350,23100,23050,23100,23050,2010
20241209,093800,1935547950,23050,23100,23150,23050,1635
20241209,093700,1897755650,23150,23200,23300,23050,1855
20241209,093600,1854792650,23300,23300,23400,23100,1500
20241209,093500,1819970800,23300,23400,23400,23300,2586
20241209,093400,1759625350,23400,23650,23650,23400,1983
20241209,093300,1713033650,23700,23650,23700,23550,217
20241209,093200,1707906100,23700,23600,23750,23500,1861
20241209,093100,1664052850,23750,23650,23750,23550,1917
20241209,093000,1618814450,23800,23850,23850,23600,2481
20241209,092900,1560108000,23800,23950,24000,23800,1155
20241209,092800,1532499400,23900,23950,24000,23900,618
20241209,092700,1517703500,23900,23950,24100,23700,2046
20241209,092600,1468786200,23900,24100,24100,23700,3396
20241209,092500,1387870300,24050,24100,24100,23900,1654
20241209,092400,1348174300,24100,24150,24150,24050,657
20241209,092300,1332322450,24150,24050,24150,24050,2239
20241209,092200,1278329200,24050,23950,24050,23900,554
20241209,092100,1265047200,23950,24000,24000,23900,785
20241209,092000,1246242300,24000,24050,24100,24000,849
20241209,091900,1225836800,24050,24200,24200,24000,751
20241209,091800,1207757900,24150,24250,24250,24150,654
20241209,091700,1191936600,24250,24250,24250,24200,641
20241209,091600,1176393350,24250,24250,24300,24200,1125
20241209,091500,1149125350,24250,24250,24300,24200,1433
20241209,091400,1114400100,24300,24250,24300,24150,716
20241209,091300,1097016100,24300,24400,24400,24150,1284
20241209,091200,1065863450,24400,24300,24400,24150,1383
20241209,091100,1032292250,24300,24000,24300,23950,2528
20241209,091000,971523750,24000,24050,24100,23900,1270
20241209,090900,941040700,24050,23800,24100,23700,3897
20241209,090800,848028900,23700,23800,23800,23700,712
20241209,090700,831127350,23800,23650,23850,23650,2154
20241209,090600,780059000,23650,23500,23650,23500,1599
20241209,090500,742287000,23550,23450,23600,23450,690
20241209,090400,726064350,23400,23600,23600,23300,3566
20241209,090300,642502650,23500,23550,23650,23450,4808
20241209,090200,529463450,23650,23650,23900,23600,5585
20241209,090100,397226500,23750,23800,24250,23600,12396
20241209,090000,101336350,23950,23700,24000,23700,4266
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205200 6385714200 23000 23000 23000 23000 4323
3 20241209 205100 6385714200 23000 23000 23000 23000 0
4 20241209 205000 6385714200 23000 23000 23000 23000 0
5 20241209 204900 6385714200 23000 23000 23000 23000 0
6 20241209 204800 6385714200 23000 23000 23000 23000 0
7 20241209 204700 6385714200 23000 23000 23000 23000 0
8 20241209 204600 6385714200 23000 23000 23000 23000 0
9 20241209 204500 6385714200 23000 23000 23000 23000 0
10 20241209 204400 6385714200 23000 23000 23000 23000 0
11 20241209 204300 6385714200 23000 23000 23000 23000 0
12 20241209 204200 6385714200 23000 23000 23000 23000 0
13 20241209 204100 6385714200 23000 23000 23000 23000 0
14 20241209 204000 6385714200 23000 23000 23000 23000 0
15 20241209 203900 6385714200 23000 23000 23000 23000 0
16 20241209 203800 6385714200 23000 23000 23000 23000 0
17 20241209 203700 6385714200 23000 23000 23000 23000 0
18 20241209 203600 6385714200 23000 23000 23000 23000 0
19 20241209 203500 6385714200 23000 23000 23000 23000 0
20 20241209 203400 6385714200 23000 23000 23000 23000 0
21 20241209 203300 6385714200 23000 23000 23000 23000 0
22 20241209 203200 6385714200 23000 23000 23000 23000 0
23 20241209 203100 6385714200 23000 23000 23000 23000 0
24 20241209 203000 6385714200 23000 23000 23000 23000 0
25 20241209 202900 6385714200 23000 23000 23000 23000 0
26 20241209 202800 6385714200 23000 23000 23000 23000 0
27 20241209 202700 6385714200 23000 23000 23000 23000 0
28 20241209 202600 6385714200 23000 23000 23000 23000 0
29 20241209 202500 6385714200 23000 23000 23000 23000 0
30 20241209 202400 6385714200 23000 23000 23000 23000 0
31 20241209 202300 6385714200 23000 23000 23000 23000 0
32 20241209 202200 6385714200 23000 23000 23000 23000 4323
33 20241209 202100 6385714200 23000 23000 23000 23000 0
34 20241209 202000 6385714200 23000 23000 23000 23000 0
35 20241209 201900 6385714200 23000 23000 23000 23000 0
36 20241209 201800 6385714200 23000 23000 23000 23000 0
37 20241209 201700 6385714200 23000 23000 23000 23000 0
38 20241209 201600 6385714200 23000 23000 23000 23000 0
39 20241209 201500 6385714200 23000 23000 23000 23000 0
40 20241209 201400 6385714200 23000 23000 23000 23000 0
41 20241209 201300 6385714200 23000 23000 23000 23000 0
42 20241209 201200 6385714200 23000 23000 23000 23000 0
43 20241209 201100 6385714200 23000 23000 23000 23000 0
44 20241209 201000 6385714200 23000 23000 23000 23000 0
45 20241209 200900 6385714200 23000 23000 23000 23000 0
46 20241209 200800 6385714200 23000 23000 23000 23000 0
47 20241209 200700 6385714200 23000 23000 23000 23000 0
48 20241209 200600 6385714200 23000 23000 23000 23000 0
49 20241209 200500 6385714200 23000 23000 23000 23000 0
50 20241209 200400 6385714200 23000 23000 23000 23000 0
51 20241209 200300 6385714200 23000 23000 23000 23000 0
52 20241209 200200 6385714200 23000 23000 23000 23000 0
53 20241209 200100 6385714200 23000 23000 23000 23000 0
54 20241209 200000 6385714200 23000 23000 23000 23000 0
55 20241209 195900 6385714200 23000 23000 23000 23000 0
56 20241209 195800 6385714200 23000 23000 23000 23000 0
57 20241209 195700 6385714200 23000 23000 23000 23000 0
58 20241209 195600 6385714200 23000 23000 23000 23000 0
59 20241209 195500 6385714200 23000 23000 23000 23000 0
60 20241209 195400 6385714200 23000 23000 23000 23000 0
61 20241209 195300 6385714200 23000 23000 23000 23000 0
62 20241209 195200 6385714200 23000 23000 23000 23000 4323
63 20241209 195100 6385714200 23000 23000 23000 23000 0
64 20241209 195000 6385714200 23000 23000 23000 23000 0
65 20241209 194900 6385714200 23000 23000 23000 23000 0
66 20241209 194800 6385714200 23000 23000 23000 23000 0
67 20241209 194700 6385714200 23000 23000 23000 23000 0
68 20241209 194600 6385714200 23000 23000 23000 23000 0
69 20241209 194500 6385714200 23000 23000 23000 23000 0
70 20241209 194400 6385714200 23000 23000 23000 23000 0
71 20241209 194300 6385714200 23000 23000 23000 23000 0
72 20241209 194200 6385714200 23000 23000 23000 23000 0
73 20241209 194100 6385714200 23000 23000 23000 23000 0
74 20241209 194000 6385714200 23000 23000 23000 23000 0
75 20241209 193900 6385714200 23000 23000 23000 23000 0
76 20241209 193800 6385714200 23000 23000 23000 23000 0
77 20241209 193700 6385714200 23000 23000 23000 23000 0
78 20241209 193600 6385714200 23000 23000 23000 23000 0
79 20241209 193500 6385714200 23000 23000 23000 23000 0
80 20241209 193400 6385714200 23000 23000 23000 23000 0
81 20241209 193300 6385714200 23000 23000 23000 23000 0
82 20241209 193200 6385714200 23000 23000 23000 23000 0
83 20241209 193100 6385714200 23000 23000 23000 23000 0
84 20241209 193000 6385714200 23000 23000 23000 23000 0
85 20241209 192900 6385714200 23000 23000 23000 23000 0
86 20241209 192800 6385714200 23000 23000 23000 23000 0
87 20241209 192700 6385714200 23000 23000 23000 23000 0
88 20241209 192600 6385714200 23000 23000 23000 23000 0
89 20241209 192500 6385714200 23000 23000 23000 23000 0
90 20241209 192400 6385714200 23000 23000 23000 23000 0
91 20241209 192300 6385714200 23000 23000 23000 23000 0
92 20241209 192200 6385714200 23000 23000 23000 23000 4323
93 20241209 192100 6385714200 23000 23000 23000 23000 0
94 20241209 192000 6385714200 23000 23000 23000 23000 0
95 20241209 191900 6385714200 23000 23000 23000 23000 0
96 20241209 191800 6385714200 23000 23000 23000 23000 0
97 20241209 191700 6385714200 23000 23000 23000 23000 0
98 20241209 191600 6385714200 23000 23000 23000 23000 0
99 20241209 191500 6385714200 23000 23000 23000 23000 0
100 20241209 191400 6385714200 23000 23000 23000 23000 0
101 20241209 191300 6385714200 23000 23000 23000 23000 0
102 20241209 191200 6385714200 23000 23000 23000 23000 0
103 20241209 191100 6385714200 23000 23000 23000 23000 0
104 20241209 191000 6385714200 23000 23000 23000 23000 0
105 20241209 190900 6385714200 23000 23000 23000 23000 0
106 20241209 190800 6385714200 23000 23000 23000 23000 0
107 20241209 190700 6385714200 23000 23000 23000 23000 0
108 20241209 190600 6385714200 23000 23000 23000 23000 0
109 20241209 190500 6385714200 23000 23000 23000 23000 0
110 20241209 190400 6385714200 23000 23000 23000 23000 0
111 20241209 190300 6385714200 23000 23000 23000 23000 0
112 20241209 190200 6385714200 23000 23000 23000 23000 0
113 20241209 190100 6385714200 23000 23000 23000 23000 0
114 20241209 190000 6385714200 23000 23000 23000 23000 0
115 20241209 185900 6385714200 23000 23000 23000 23000 0
116 20241209 185800 6385714200 23000 23000 23000 23000 0
117 20241209 185700 6385714200 23000 23000 23000 23000 0
118 20241209 185600 6385714200 23000 23000 23000 23000 0
119 20241209 185500 6385714200 23000 23000 23000 23000 0
120 20241209 185400 6385714200 23000 23000 23000 23000 0
121 20241209 185300 6385714200 23000 23000 23000 23000 0
122 20241209 185200 6385714200 23000 23000 23000 23000 4323
123 20241209 185100 6385714200 23000 23000 23000 23000 0
124 20241209 185000 6385714200 23000 23000 23000 23000 0
125 20241209 184900 6385714200 23000 23000 23000 23000 0
126 20241209 184800 6385714200 23000 23000 23000 23000 0
127 20241209 184700 6385714200 23000 23000 23000 23000 0
128 20241209 184600 6385714200 23000 23000 23000 23000 0
129 20241209 184500 6385714200 23000 23000 23000 23000 0
130 20241209 184400 6385714200 23000 23000 23000 23000 0
131 20241209 184300 6385714200 23000 23000 23000 23000 0
132 20241209 184200 6385714200 23000 23000 23000 23000 0
133 20241209 184100 6385714200 23000 23000 23000 23000 0
134 20241209 184000 6385714200 23000 23000 23000 23000 0
135 20241209 183900 6385714200 23000 23000 23000 23000 0
136 20241209 183800 6385714200 23000 23000 23000 23000 0
137 20241209 183700 6385714200 23000 23000 23000 23000 0
138 20241209 183600 6385714200 23000 23000 23000 23000 0
139 20241209 183500 6385714200 23000 23000 23000 23000 0
140 20241209 183400 6385714200 23000 23000 23000 23000 0
141 20241209 183300 6385714200 23000 23000 23000 23000 0
142 20241209 183200 6385714200 23000 23000 23000 23000 0
143 20241209 183100 6385714200 23000 23000 23000 23000 0
144 20241209 183000 6385714200 23000 23000 23000 23000 0
145 20241209 182900 6385714200 23000 23000 23000 23000 0
146 20241209 182800 6385714200 23000 23000 23000 23000 0
147 20241209 182700 6385714200 23000 23000 23000 23000 0
148 20241209 182600 6385714200 23000 23000 23000 23000 0
149 20241209 182500 6385714200 23000 23000 23000 23000 0
150 20241209 182400 6385714200 23000 23000 23000 23000 0
151 20241209 182300 6385714200 23000 23000 23000 23000 0
152 20241209 182200 6385714200 23000 23000 23000 23000 4323
153 20241209 182100 6385714200 23000 23000 23000 23000 0
154 20241209 182000 6385714200 23000 23000 23000 23000 0
155 20241209 181900 6385714200 23000 23000 23000 23000 0
156 20241209 181800 6385714200 23000 23000 23000 23000 0
157 20241209 181700 6385714200 23000 23000 23000 23000 0
158 20241209 181600 6385714200 23000 23000 23000 23000 0
159 20241209 181500 6385714200 23000 23000 23000 23000 0
160 20241209 181400 6385714200 23000 23000 23000 23000 0
161 20241209 181300 6385714200 23000 23000 23000 23000 0
162 20241209 181200 6385714200 23000 23000 23000 23000 0
163 20241209 181100 6385714200 23000 23000 23000 23000 0
164 20241209 181000 6385714200 23000 23000 23000 23000 0
165 20241209 180900 6385714200 23000 23000 23000 23000 0
166 20241209 180800 6385714200 23000 23000 23000 23000 0
167 20241209 180700 6385714200 23000 23000 23000 23000 0
168 20241209 180600 6385714200 23000 23000 23000 23000 0
169 20241209 180500 6385714200 23000 23000 23000 23000 0
170 20241209 180400 6385714200 23000 23000 23000 23000 0
171 20241209 180300 6385714200 23000 23000 23000 23000 0
172 20241209 180200 6385714200 23000 23000 23000 23000 0
173 20241209 180100 6385714200 23000 23000 23000 23000 0
174 20241209 180000 6385714200 23000 23000 23000 23000 0
175 20241209 175900 6385714200 23000 23000 23000 23000 0
176 20241209 175800 6385714200 23000 23000 23000 23000 0
177 20241209 175700 6385714200 23000 23000 23000 23000 0
178 20241209 175600 6385714200 23000 23000 23000 23000 0
179 20241209 175500 6385714200 23000 23000 23000 23000 0
180 20241209 175400 6385714200 23000 23000 23000 23000 0
181 20241209 175300 6385714200 23000 23000 23000 23000 0
182 20241209 175200 6385714200 23000 23000 23000 23000 4323
183 20241209 175100 6385714200 23000 23000 23000 23000 0
184 20241209 175000 6385714200 23000 23000 23000 23000 0
185 20241209 174900 6385714200 23000 23000 23000 23000 0
186 20241209 174800 6385714200 23000 23000 23000 23000 0
187 20241209 174700 6385714200 23000 23000 23000 23000 0
188 20241209 174600 6385714200 23000 23000 23000 23000 0
189 20241209 174500 6385714200 23000 23000 23000 23000 0
190 20241209 174400 6385714200 23000 23000 23000 23000 0
191 20241209 174300 6385714200 23000 23000 23000 23000 0
192 20241209 174200 6385714200 23000 23000 23000 23000 0
193 20241209 174100 6385714200 23000 23000 23000 23000 0
194 20241209 174000 6385714200 23000 23000 23000 23000 0
195 20241209 173900 6385714200 23000 23000 23000 23000 0
196 20241209 173800 6385714200 23000 23000 23000 23000 0
197 20241209 173700 6385714200 23000 23000 23000 23000 0
198 20241209 173600 6385714200 23000 23000 23000 23000 0
199 20241209 173500 6385714200 23000 23000 23000 23000 0
200 20241209 173400 6385714200 23000 23000 23000 23000 0
201 20241209 173300 6385714200 23000 23000 23000 23000 0
202 20241209 173200 6385714200 23000 23000 23000 23000 0
203 20241209 173100 6385714200 23000 23000 23000 23000 0
204 20241209 173000 6385714200 23000 23000 23000 23000 0
205 20241209 172900 6385714200 23000 23000 23000 23000 0
206 20241209 172800 6385714200 23000 23000 23000 23000 0
207 20241209 172700 6385714200 23000 23000 23000 23000 0
208 20241209 172600 6385714200 23000 23000 23000 23000 0
209 20241209 172500 6385714200 23000 23000 23000 23000 0
210 20241209 172400 6385714200 23000 23000 23000 23000 0
211 20241209 172300 6385714200 23000 23000 23000 23000 0
212 20241209 172200 6385714200 23000 23000 23000 23000 4323
213 20241209 172100 6385714200 23000 23000 23000 23000 0
214 20241209 172000 6385714200 23000 23000 23000 23000 0
215 20241209 171900 6385714200 23000 23000 23000 23000 0
216 20241209 171800 6385714200 23000 23000 23000 23000 0
217 20241209 171700 6385714200 23000 23000 23000 23000 0
218 20241209 171600 6385714200 23000 23000 23000 23000 0
219 20241209 171500 6385714200 23000 23000 23000 23000 0
220 20241209 171400 6385714200 23000 23000 23000 23000 0
221 20241209 171300 6385714200 23000 23000 23000 23000 0
222 20241209 171200 6385714200 23000 23000 23000 23000 0
223 20241209 171100 6385714200 23000 23000 23000 23000 0
224 20241209 171000 6385714200 23000 23000 23000 23000 0
225 20241209 170900 6385714200 23000 23000 23000 23000 0
226 20241209 170800 6385714200 23000 23000 23000 23000 0
227 20241209 170700 6385714200 23000 23000 23000 23000 0
228 20241209 170600 6385714200 23000 23000 23000 23000 0
229 20241209 170500 6385714200 23000 23000 23000 23000 0
230 20241209 170400 6385714200 23000 23000 23000 23000 0
231 20241209 170300 6385714200 23000 23000 23000 23000 0
232 20241209 170200 6385714200 23000 23000 23000 23000 0
233 20241209 170100 6385714200 23000 23000 23000 23000 0
234 20241209 170000 6385714200 23000 23000 23000 23000 0
235 20241209 165900 6385714200 23000 23000 23000 23000 0
236 20241209 165800 6385714200 23000 23000 23000 23000 0
237 20241209 165700 6385714200 23000 23000 23000 23000 0
238 20241209 165600 6385714200 23000 23000 23000 23000 0
239 20241209 165500 6385714200 23000 23000 23000 23000 0
240 20241209 165400 6385714200 23000 23000 23000 23000 0
241 20241209 165300 6385714200 23000 23000 23000 23000 0
242 20241209 165200 6385714200 23000 23000 23000 23000 4323
243 20241209 165100 6385714200 23000 23000 23000 23000 0
244 20241209 165000 6385714200 23000 23000 23000 23000 0
245 20241209 164900 6385714200 23000 23000 23000 23000 0
246 20241209 164800 6385714200 23000 23000 23000 23000 0
247 20241209 164700 6385714200 23000 23000 23000 23000 0
248 20241209 164600 6385714200 23000 23000 23000 23000 0
249 20241209 164500 6385714200 23000 23000 23000 23000 0
250 20241209 164400 6385714200 23000 23000 23000 23000 0
251 20241209 164300 6385714200 23000 23000 23000 23000 0
252 20241209 164200 6385714200 23000 23000 23000 23000 0
253 20241209 164100 6385714200 23000 23000 23000 23000 0
254 20241209 164000 6385714200 23000 23000 23000 23000 0
255 20241209 163900 6385714200 23000 23000 23000 23000 0
256 20241209 163800 6385714200 23000 23000 23000 23000 0
257 20241209 163700 6385714200 23000 23000 23000 23000 0
258 20241209 163600 6385714200 23000 23000 23000 23000 0
259 20241209 163500 6385714200 23000 23000 23000 23000 0
260 20241209 163400 6385714200 23000 23000 23000 23000 0
261 20241209 163300 6385714200 23000 23000 23000 23000 0
262 20241209 163200 6385714200 23000 23000 23000 23000 0
263 20241209 163100 6385714200 23000 23000 23000 23000 0
264 20241209 163000 6385714200 23000 23000 23000 23000 0
265 20241209 162900 6385714200 23000 23000 23000 23000 0
266 20241209 162800 6385714200 23000 23000 23000 23000 0
267 20241209 162700 6385714200 23000 23000 23000 23000 0
268 20241209 162600 6385714200 23000 23000 23000 23000 0
269 20241209 162500 6385714200 23000 23000 23000 23000 0
270 20241209 162400 6385714200 23000 23000 23000 23000 0
271 20241209 162300 6385714200 23000 23000 23000 23000 0
272 20241209 162200 6385714200 23000 23000 23000 23000 4323
273 20241209 162100 6385714200 23000 23000 23000 23000 0
274 20241209 162000 6385714200 23000 23000 23000 23000 0
275 20241209 161900 6385714200 23000 23000 23000 23000 0
276 20241209 161800 6385714200 23000 23000 23000 23000 0
277 20241209 161700 6385714200 23000 23000 23000 23000 0
278 20241209 161600 6385714200 23000 23000 23000 23000 0
279 20241209 161500 6385714200 23000 23000 23000 23000 0
280 20241209 161400 6385714200 23000 23000 23000 23000 0
281 20241209 161300 6385714200 23000 23000 23000 23000 0
282 20241209 161200 6385714200 23000 23000 23000 23000 0
283 20241209 161100 6385714200 23000 23000 23000 23000 0
284 20241209 161000 6385714200 23000 23000 23000 23000 0
285 20241209 160900 6385714200 23000 23000 23000 23000 0
286 20241209 160800 6385714200 23000 23000 23000 23000 0
287 20241209 160700 6385714200 23000 23000 23000 23000 0
288 20241209 160600 6385714200 23000 23000 23000 23000 0
289 20241209 160500 6385714200 23000 23000 23000 23000 0
290 20241209 160400 6385714200 23000 23000 23000 23000 0
291 20241209 160300 6385714200 23000 23000 23000 23000 0
292 20241209 160200 6385714200 23000 23000 23000 23000 0
293 20241209 160100 6385714200 23000 23000 23000 23000 0
294 20241209 160000 6385714200 23000 23000 23000 23000 0
295 20241209 155900 6385714200 23000 23000 23000 23000 0
296 20241209 155800 6385714200 23000 23000 23000 23000 0
297 20241209 155700 6385714200 23000 23000 23000 23000 0
298 20241209 155600 6385714200 23000 23000 23000 23000 0
299 20241209 155500 6385714200 23000 23000 23000 23000 0
300 20241209 155400 6385714200 23000 23000 23000 23000 0
301 20241209 155300 6385714200 23000 23000 23000 23000 0
302 20241209 155200 6385714200 23000 23000 23000 23000 4323
303 20241209 155100 6385714200 23000 23000 23000 23000 0
304 20241209 155000 6385714200 23000 23000 23000 23000 0
305 20241209 154900 6385714200 23000 23000 23000 23000 0
306 20241209 154800 6385714200 23000 23000 23000 23000 0
307 20241209 154700 6385714200 23000 23000 23000 23000 0
308 20241209 154600 6385714200 23000 23000 23000 23000 0
309 20241209 154500 6385714200 23000 23000 23000 23000 0
310 20241209 154400 6385714200 23000 23000 23000 23000 0
311 20241209 154300 6385714200 23000 23000 23000 23000 0
312 20241209 154200 6385714200 23000 23000 23000 23000 0
313 20241209 154100 6385714200 23000 23000 23000 23000 0
314 20241209 154000 6385714200 23000 23000 23000 23000 0
315 20241209 153900 6385714200 23000 23000 23000 23000 0
316 20241209 153800 6385714200 23000 23000 23000 23000 0
317 20241209 153700 6385714200 23000 23000 23000 23000 0
318 20241209 153600 6385714200 23000 23000 23000 23000 0
319 20241209 153500 6385714200 23000 23000 23000 23000 0
320 20241209 153400 6385714200 23000 23000 23000 23000 0
321 20241209 153300 6385714200 23000 23000 23000 23000 0
322 20241209 153200 6385714200 23000 23000 23000 23000 0
323 20241209 153100 6385714200 23000 23000 23000 23000 0
324 20241209 153000 6385714200 23000 23000 23000 23000 4323
325 20241209 152900 6286285200 23100 23100 23100 23100 0
326 20241209 152800 6286285200 23100 23100 23100 23100 0
327 20241209 152700 6286285200 23100 23100 23100 23100 0
328 20241209 152600 6286285200 23100 23100 23100 23100 0
329 20241209 152500 6286285200 23100 23100 23100 23100 0
330 20241209 152400 6286285200 23100 23100 23100 23100 0
331 20241209 152300 6286285200 23100 23100 23100 23100 0
332 20241209 152200 6286285200 23100 23100 23100 23100 0
333 20241209 152100 6286285200 23100 23100 23100 23100 0
334 20241209 152000 6286285200 23100 23100 23100 23100 0
335 20241209 151900 6286285200 23100 23100 23250 23050 1517
336 20241209 151800 6251145200 23100 23100 23250 23050 535
337 20241209 151700 6238800150 23250 23050 23250 23050 135
338 20241209 151600 6235683400 23050 23150 23250 23050 303
339 20241209 151500 6228675950 23050 23150 23250 23050 403
340 20241209 151400 6219375800 23150 23150 23250 23150 48
341 20241209 151300 6218261900 23100 23250 23250 23100 917
342 20241209 151200 6197027150 23250 23250 23250 23250 120
343 20241209 151100 6194237150 23200 23250 23250 23150 688
344 20241209 151000 6178278450 23200 23400 23400 23200 368
345 20241209 150900 6169696550 23350 23400 23400 23350 520
346 20241209 150800 6157530150 23400 23300 23400 23250 635
347 20241209 150700 6142681100 23350 23350 23400 23250 1024
348 20241209 150600 6118770050 23400 23350 23400 23350 252
349 20241209 150500 6112882950 23350 23400 23400 23350 377
350 20241209 150400 6104068600 23450 23300 23450 23250 1762
351 20241209 150300 6062875050 23300 23400 23400 23300 482
352 20241209 150200 6051618300 23400 23250 23400 23250 2268
353 20241209 150100 5998787000 23200 23150 23200 23100 1468
354 20241209 150000 5964797300 23100 23200 23200 23100 1890
355 20241209 145900 5921120150 23200 23250 23250 23200 492
356 20241209 145800 5909702500 23250 23300 23300 23250 434
357 20241209 145700 5899601950 23350 23250 23350 23250 883
358 20241209 145600 5879044500 23350 23250 23350 23200 337
359 20241209 145500 5871193000 23300 23250 23300 23200 241
360 20241209 145400 5865585450 23250 23250 23300 23150 412
361 20241209 145300 5856015350 23250 23200 23300 23100 1722
362 20241209 145200 5816158100 23200 23250 23300 23200 1109
363 20241209 145100 5790386000 23200 23300 23300 23200 449
364 20241209 145000 5779960750 23250 23250 23300 23200 453
365 20241209 144900 5769423700 23200 23200 23250 23200 1091
366 20241209 144800 5744101250 23200 23200 23300 23200 629
367 20241209 144700 5729498950 23200 23150 23200 23150 361
368 20241209 144600 5721125000 23150 23200 23200 23150 742
369 20241209 144500 5703936950 23200 23250 23300 23200 262
370 20241209 144400 5697852050 23200 23200 23250 23200 96
371 20241209 144300 5695623950 23250 23400 23400 23250 775
372 20241209 144200 5677566200 23400 23450 23450 23350 780
373 20241209 144100 5659326900 23450 23350 23450 23350 482
374 20241209 144000 5648060850 23300 23300 23300 23300 19
375 20241209 143900 5647618150 23250 23300 23350 23250 406
376 20241209 143800 5638155950 23300 23300 23300 23250 246
377 20241209 143700 5632426400 23250 23300 23300 23250 176
378 20241209 143600 5628326400 23200 23250 23250 23200 400
379 20241209 143500 5619037400 23200 23300 23300 23200 190
380 20241209 143400 5614611800 23150 23150 23200 23150 70
381 20241209 143300 5612988800 23200 23200 23300 23200 652
382 20241209 143200 5597850800 23200 23150 23200 23150 698
383 20241209 143100 5581677300 23150 23100 23150 23100 318
384 20241209 143000 5574321450 23150 23100 23150 23100 217
385 20241209 142900 5569302900 23150 23150 23200 23150 326
386 20241209 142800 5561752150 23100 23150 23200 23050 1188
387 20241209 142700 5534276700 23050 23200 23250 23050 1042
388 20241209 142600 5510196850 23250 23300 23300 23200 396
389 20241209 142500 5500989650 23200 23300 23300 23200 536
390 20241209 142400 5488530850 23300 23300 23300 23300 265
391 20241209 142300 5482356350 23350 23350 23350 23350 291
392 20241209 142200 5475561500 23400 23400 23400 23350 669
393 20241209 142100 5459907900 23300 23450 23500 23300 1574
394 20241209 142000 5423029500 23500 23400 23500 23400 144
395 20241209 141900 5419647050 23400 23400 23400 23400 20
396 20241209 141800 5419179050 23450 23450 23450 23450 2
397 20241209 141700 5419132150 23500 23350 23500 23350 1095
398 20241209 141600 5393442300 23400 23400 23450 23300 470
399 20241209 141500 5382456350 23300 23350 23400 23300 193
400 20241209 141400 5377944000 23350 23300 23350 23300 249
401 20241209 141300 5372130150 23250 23300 23300 23250 165
402 20241209 141200 5368286500 23250 23250 23250 23250 73
403 20241209 141100 5366589250 23200 23250 23250 23200 873
404 20241209 141000 5346292050 23300 23350 23350 23300 400
405 20241209 140900 5336963450 23350 23400 23400 23350 737
406 20241209 140800 5319738850 23450 23400 23450 23400 103
407 20241209 140700 5317328500 23400 23350 23500 23350 387
408 20241209 140600 5308273100 23350 23350 23350 23350 10
409 20241209 140500 5308039600 23350 23350 23350 23350 65
410 20241209 140400 5306521850 23350 23450 23450 23350 754
411 20241209 140300 5288899350 23500 23400 23500 23350 373
412 20241209 140200 5280160800 23400 23500 23500 23400 304
413 20241209 140100 5273030800 23350 23450 23450 23350 429
414 20241209 140000 5262986900 23450 23500 23500 23450 733
415 20241209 135900 5245784250 23550 23550 23550 23550 382
416 20241209 135800 5236788150 23550 23500 23550 23450 88
417 20241209 135700 5234717150 23600 23500 23600 23500 205
418 20241209 135600 5229892850 23450 23450 23450 23450 276
419 20241209 135500 5223420650 23500 23450 23500 23450 21
420 20241209 135400 5222928100 23500 23550 23600 23500 1135
421 20241209 135300 5196215650 23600 23550 23600 23550 604
422 20241209 135200 5181976000 23500 23550 23550 23500 253
423 20241209 135100 5176023000 23500 23500 23500 23500 31
424 20241209 135000 5175294500 23500 23500 23500 23450 22
425 20241209 134900 5174777550 23450 23450 23500 23450 304
426 20241209 134800 5167638500 23400 23500 23500 23400 308
427 20241209 134700 5160400600 23550 23550 23550 23450 1615
428 20241209 134600 5122437350 23550 23550 23550 23500 400
429 20241209 134500 5113018750 23550 23500 23550 23500 257
430 20241209 134400 5106970450 23500 23550 23550 23500 548
431 20241209 134300 5094068800 23550 23550 23550 23500 163
432 20241209 134200 5090236500 23500 23400 23500 23400 1380
433 20241209 134100 5057884950 23400 23400 23400 23400 588
434 20241209 134000 5044125750 23450 23450 23450 23450 820
435 20241209 133900 5024896750 23450 23400 23500 23400 861
436 20241209 133800 5004713300 23450 23350 23450 23350 632
437 20241209 133700 4989917800 23250 23400 23400 23250 208
438 20241209 133600 4985052300 23400 23400 23450 23400 756
439 20241209 133500 4967348750 23350 23350 23350 23350 105
440 20241209 133400 4964897000 23350 23450 23450 23300 795
441 20241209 133300 4946293850 23450 23450 23450 23450 17
442 20241209 133200 4945895200 23450 23200 23450 23200 663
443 20241209 133100 4930377250 23450 23300 23450 23200 479
444 20241209 133000 4919191900 23350 23400 23400 23350 176
445 20241209 132900 4915079300 23400 23350 23400 23300 510
446 20241209 132800 4903171400 23350 23400 23400 23350 720
447 20241209 132700 4886329100 23400 23400 23400 23400 236
448 20241209 132600 4880806700 23450 23450 23450 23450 184
449 20241209 132500 4876491900 23350 23350 23350 23300 321
450 20241209 132400 4868998150 23450 23350 23500 23300 1809
451 20241209 132300 4826612200 23400 23300 23450 23300 787
452 20241209 132200 4808196150 23250 23300 23300 23250 227
453 20241209 132100 4802909800 23250 23200 23350 23200 564
454 20241209 132000 4789774400 23300 23200 23300 23200 239
455 20241209 131900 4784226700 23200 23250 23300 23200 747
456 20241209 131800 4766853600 23250 23200 23250 23150 674
457 20241209 131700 4751226200 23100 23100 23200 23100 603
458 20241209 131600 4737250300 23000 23100 23100 23000 356
459 20241209 131500 4729047950 23100 23050 23150 23050 204
460 20241209 131400 4724344600 23050 23050 23050 23050 75
461 20241209 131300 4722615850 23000 23100 23200 23000 449
462 20241209 131200 4712257550 23150 23000 23150 23000 4156
463 20241209 131100 4616642100 23000 23000 23000 23000 0
464 20241209 131000 4616642100 23000 23000 23000 22950 368
465 20241209 130900 4608179750 22950 22950 22950 22950 743
466 20241209 130800 4591127900 23000 22950 23000 22900 836
467 20241209 130700 4571919000 22950 22900 22950 22900 1591
468 20241209 130600 4535483100 22900 22950 22950 22900 604
469 20241209 130500 4521646400 22900 23050 23050 22900 7029
470 20241209 130400 4360069650 23050 23050 23050 23050 552
471 20241209 130300 4347346050 23050 23100 23150 23050 226
472 20241209 130200 4342121800 23100 23050 23100 23050 32
473 20241209 130100 4341384100 23100 23100 23100 23100 118
474 20241209 130000 4338658300 23150 23150 23150 23150 19
475 20241209 125900 4338218450 23200 23200 23200 23200 2
476 20241209 125800 4338172050 23200 23100 23200 23100 383
477 20241209 125700 4329302150 23100 23100 23100 23100 935
478 20241209 125600 4307703650 23100 23100 23100 23100 63
479 20241209 125500 4306248350 23100 23150 23250 23100 208
480 20241209 125400 4301438400 23200 23200 23200 23200 0
481 20241209 125300 4301438400 23200 23100 23250 23100 266
482 20241209 125200 4295259600 23100 23100 23150 23100 529
483 20241209 125100 4283039400 23100 23150 23150 23100 586
484 20241209 125000 4269497500 23100 23100 23100 23100 0
485 20241209 124900 4269497500 23100 23200 23200 23100 29
486 20241209 124800 4268826500 23350 23150 23350 23150 296
487 20241209 124700 4261923850 23100 23100 23100 23100 86
488 20241209 124600 4259937250 23150 23200 23200 23100 648
489 20241209 124500 4244928250 23150 23150 23150 23150 0
490 20241209 124400 4244928250 23150 23150 23150 23150 31
491 20241209 124300 4244210600 23150 23250 23300 23150 270
492 20241209 124200 4237925700 23200 23200 23200 23200 2
493 20241209 124100 4237879300 23200 23200 23200 23200 100
494 20241209 124000 4235559300 23250 23100 23250 23100 220
495 20241209 123900 4230455250 23100 23250 23250 23100 23
496 20241209 123800 4229923500 23100 23150 23350 23100 532
497 20241209 123700 4217569550 23100 23100 23100 23100 23
498 20241209 123600 4217038250 23150 23200 23200 23150 12
499 20241209 123500 4216760300 23200 23200 23250 23200 106
500 20241209 123400 4214300050 23100 23100 23100 23100 24
501 20241209 123300 4213745650 23250 23200 23250 23200 275
502 20241209 123200 4207357300 23100 23150 23150 23050 643
503 20241209 123100 4192512450 23100 23150 23150 23100 50
504 20241209 123000 4191357150 23150 23150 23150 23150 5
505 20241209 122900 4191241400 23150 23100 23150 23100 3
506 20241209 122800 4191172000 23200 23100 23200 23100 27
507 20241209 122700 4190548100 23200 23150 23200 23100 189
508 20241209 122600 4186173550 23100 23100 23100 23100 116
509 20241209 122500 4183493950 23100 23250 23250 23100 26
510 20241209 122400 4182892450 23300 23200 23300 23100 2646
511 20241209 122300 4121688500 23200 23200 23250 23200 1263
512 20241209 122200 4092386550 23250 23200 23250 23200 29
513 20241209 122100 4091713650 23300 23250 23300 23200 886
514 20241209 122000 4071148750 23250 23250 23250 23250 32
515 20241209 121900 4070404750 23250 23250 23250 23250 24
516 20241209 121800 4069846750 23350 23350 23350 23350 2
517 20241209 121700 4069800050 23450 23350 23450 23350 187
518 20241209 121600 4065423050 23350 23250 23350 23200 452
519 20241209 121500 4054902550 23200 23200 23200 23200 86
520 20241209 121400 4052907350 23250 23250 23300 23250 407
521 20241209 121300 4043435200 23200 23200 23200 23200 57
522 20241209 121200 4042112800 23150 23250 23250 23150 125
523 20241209 121100 4039207200 23200 23200 23200 23200 80
524 20241209 121000 4037351200 23150 23200 23200 23150 32
525 20241209 120900 4036610150 23200 23200 23200 23200 0
526 20241209 120800 4036610150 23200 23150 23200 23150 26
527 20241209 120700 4036007400 23150 23200 23200 23100 2108
528 20241209 120600 3987307900 23200 23250 23250 23200 363
529 20241209 120500 3978883650 23200 23150 23200 23150 86
530 20241209 120400 3976888700 23100 23100 23100 23100 30
531 20241209 120300 3976195700 23150 23150 23150 23150 0
532 20241209 120200 3976195700 23150 23100 23150 23100 158
533 20241209 120100 3972541900 23150 23150 23150 23150 27
534 20241209 120000 3971916850 23150 23150 23150 23150 11
535 20241209 115900 3971662200 23300 23150 23300 23150 27
536 20241209 115800 3971035350 23150 23100 23150 23050 550
537 20241209 115700 3958330450 23150 23100 23150 23100 211
538 20241209 115600 3953455700 23050 23050 23050 23050 99
539 20241209 115500 3951173750 23000 23150 23150 23000 130
540 20241209 115400 3948179450 23300 23300 23300 23300 22
541 20241209 115300 3947666850 23000 23050 23350 23000 3390
542 20241209 115200 3869672850 23050 23100 23100 23050 256
543 20241209 115100 3863771000 23100 23100 23100 23100 16
544 20241209 115000 3863401400 23050 23150 23150 23050 1417
545 20241209 114900 3830666750 23200 23250 23250 23200 173
546 20241209 114800 3826650650 23250 23200 23250 23200 50
547 20241209 114700 3825490250 23250 23100 23250 23100 352
548 20241209 114600 3817342400 23100 23050 23100 23000 111
549 20241209 114500 3814784200 23000 23100 23100 23000 1001
550 20241209 114400 3791718850 23100 23150 23150 23100 10
551 20241209 114300 3791487600 23150 23150 23150 23150 345
552 20241209 114200 3783500850 23050 23200 23200 23050 1519
553 20241209 114100 3748434550 23300 23300 23300 23300 2
554 20241209 114000 3748387950 23200 23250 23250 23200 259
555 20241209 113900 3742373850 23400 23100 23400 23100 493
556 20241209 113800 3730882550 23050 23100 23100 23050 298
557 20241209 113700 3724007750 23100 23100 23100 23100 223
558 20241209 113600 3718856450 23100 23200 23200 23100 1302
559 20241209 113500 3688739400 23100 23250 23250 23100 5031
560 20241209 113400 3572205400 23300 23350 23350 23300 385
561 20241209 113300 3563234350 23250 23300 23300 23250 165
562 20241209 113200 3559394400 23300 23300 23300 23300 119
563 20241209 113100 3556621700 23300 23300 23300 23250 28
564 20241209 113000 3555970350 23450 23450 23450 23450 0
565 20241209 112900 3555970350 23450 23450 23450 23450 15
566 20241209 112800 3555618600 23450 23250 23450 23250 1383
567 20241209 112700 3523395950 23300 23300 23300 23300 0
568 20241209 112600 3523395950 23300 23300 23400 23300 406
569 20241209 112500 3513935150 23300 23300 23350 23300 143
570 20241209 112400 3510602550 23300 23300 23300 23250 87
571 20241209 112300 3508579450 23300 23300 23300 23300 2
572 20241209 112200 3508532850 23250 23250 23250 23250 26
573 20241209 112100 3507928350 23250 23250 23250 23250 0
574 20241209 112000 3507928350 23250 23350 23450 23250 440
575 20241209 111900 3497638950 23350 23250 23350 23200 661
576 20241209 111800 3482223650 23250 23250 23250 23250 2
577 20241209 111700 3482177150 23200 23250 23250 23200 281
578 20241209 111600 3475653950 23250 23200 23250 23150 282
579 20241209 111500 3469106500 23200 23250 23250 23200 121
580 20241209 111400 3466297050 23250 23200 23250 23200 285
581 20241209 111300 3459675200 23250 23150 23250 23100 56
582 20241209 111200 3458380000 23150 23200 23200 23150 71
583 20241209 111100 3456735300 23200 23200 23200 23200 10
584 20241209 111000 3456503300 23150 23300 23500 23150 1006
585 20241209 110900 3433016800 23300 23150 23300 23150 418
586 20241209 110800 3423320400 23150 23200 23200 23150 429
587 20241209 110700 3413386900 23200 23200 23200 23200 77
588 20241209 110600 3411600500 23250 23250 23250 23250 183
589 20241209 110500 3407345750 23300 23300 23300 23300 73
590 20241209 110400 3405644850 23300 23350 23350 23300 51
591 20241209 110300 3404456200 23350 23150 23350 23150 333
592 20241209 110200 3396707550 23100 23200 23300 23100 176
593 20241209 110100 3392626000 23100 23200 23200 23100 332
594 20241209 110000 3384925300 23200 23100 23200 23100 298
595 20241209 105900 3378031000 23100 23100 23150 23100 432
596 20241209 105800 3368050750 23100 23100 23150 23100 397
597 20241209 105700 3358877050 23100 23150 23150 23100 179
598 20241209 105600 3354740900 23150 23100 23150 23100 251
599 20241209 105500 3348937800 23100 23100 23100 23100 154
600 20241209 105400 3345380400 23150 23150 23150 23150 189
601 20241209 105300 3341005050 23150 23400 23400 23150 136
602 20241209 105200 3337856050 23400 23150 23400 23150 493
603 20241209 105100 3326386350 23150 23150 23150 23150 97
604 20241209 105000 3324140800 23150 23150 23200 23100 75
605 20241209 104900 3322404550 23100 23300 23300 23100 2033
606 20241209 104800 3275351350 23300 23300 23300 23300 285
607 20241209 104700 3268710850 23350 23250 23350 23250 414
608 20241209 104600 3259067900 23300 23350 23350 23300 317
609 20241209 104500 3251676650 23300 23250 23300 23150 356
610 20241209 104400 3243388800 23200 23300 23300 23200 210
611 20241209 104300 3238506900 23300 23350 23350 23200 121
612 20241209 104200 3235696950 23400 23150 23450 23150 513
613 20241209 104100 3223704000 23150 23200 23200 23150 108
614 20241209 104000 3221201150 23200 23200 23200 23200 146
615 20241209 103900 3217813950 23250 23150 23250 23150 88
616 20241209 103800 3215771750 23150 23200 23200 23150 514
617 20241209 103700 3203865050 23200 23100 23200 23100 138
618 20241209 103600 3200664750 23100 23150 23200 23100 479
619 20241209 103500 3189577900 23150 23200 23200 23150 51
620 20241209 103400 3188395500 23200 23250 23250 23150 460
621 20241209 103300 3177740000 23300 23150 23350 23150 632
622 20241209 103200 3163060600 23200 23050 23200 23050 579
623 20241209 103100 3149671750 23150 23100 23150 23050 574
624 20241209 103000 3136424850 23100 23100 23100 23100 1276
625 20241209 102900 3106949250 23100 23100 23350 23100 236
626 20241209 102800 3101466250 23100 23100 23150 23100 470
627 20241209 102700 3090608700 23100 23100 23150 23100 238
628 20241209 102600 3085107250 23100 23100 23150 23050 274
629 20241209 102500 3078776700 23150 23150 23150 23050 187
630 20241209 102400 3074449450 23100 23200 23200 23050 2917
631 20241209 102300 3007160300 23200 23200 23200 23100 148
632 20241209 102200 3003730800 23350 23100 23350 23050 481
633 20241209 102100 2992591250 23050 23050 23150 23050 418
634 20241209 102000 2982953150 23100 23050 23100 23050 1587
635 20241209 101900 2946315250 23050 23100 23150 23050 2837
636 20241209 101800 2880790350 23100 23150 23150 23100 394
637 20241209 101700 2871669900 23150 23200 23200 23150 256
638 20241209 101600 2865739550 23200 23150 23200 23150 482
639 20241209 101500 2854562300 23150 23250 23250 23100 288
640 20241209 101400 2847895450 23250 23250 23500 23200 530
641 20241209 101300 2835509850 23200 23150 23200 23100 353
642 20241209 101200 2827335400 23100 23150 23150 23100 1803
643 20241209 101100 2785653150 23150 23150 23200 23150 163
644 20241209 101000 2781879600 23150 23300 23300 23150 195
645 20241209 100900 2777356250 23350 23200 23350 23200 158
646 20241209 100800 2773690500 23250 23150 23250 23150 567
647 20241209 100700 2760550000 23200 23150 23200 23150 176
648 20241209 100600 2756475300 23150 23150 23150 23150 204
649 20241209 100500 2751752700 23150 23300 23300 23150 2818
650 20241209 100400 2686297100 23300 23400 23400 23300 1268
651 20241209 100300 2656692600 23400 23400 23500 23400 184
652 20241209 100200 2652382850 23400 23400 23450 23400 1302
653 20241209 100100 2621914000 23400 23500 23500 23400 537
654 20241209 100000 2609324850 23500 23400 23500 23400 413
655 20241209 095900 2599633800 23400 23300 23500 23300 274
656 20241209 095800 2593230600 23300 23250 23350 23200 275
657 20241209 095700 2586829400 23250 23100 23250 23100 1567
658 20241209 095600 2550622000 23150 23100 23150 23100 235
659 20241209 095500 2545192650 23100 23150 23150 23100 519
660 20241209 095400 2533178650 23200 23250 23300 23150 1629
661 20241209 095300 2495397550 23300 23200 23300 23200 563
662 20241209 095200 2482320850 23250 23250 23350 23250 2422
663 20241209 095100 2425961050 23250 23150 23300 23150 401
664 20241209 095000 2416655750 23150 23100 23150 23100 296
665 20241209 094900 2409812400 23150 23100 23200 23100 452
666 20241209 094800 2399348650 23100 23100 23100 23000 749
667 20241209 094700 2382065600 23100 23100 23100 23000 630
668 20241209 094600 2367539550 23200 23000 23200 22900 2197
669 20241209 094500 2317031300 23000 23050 23200 23000 2565
670 20241209 094400 2258000250 23050 23200 23200 23050 1516
671 20241209 094300 2222967450 23250 23400 23450 23200 2912
672 20241209 094200 2155178450 23500 23300 23500 23300 1931
673 20241209 094100 2110039500 23300 23350 23450 23300 753
674 20241209 094000 2092430700 23450 23100 23450 23000 4786
675 20241209 093900 1981924350 23100 23050 23100 23050 2010
676 20241209 093800 1935547950 23050 23100 23150 23050 1635
677 20241209 093700 1897755650 23150 23200 23300 23050 1855
678 20241209 093600 1854792650 23300 23300 23400 23100 1500
679 20241209 093500 1819970800 23300 23400 23400 23300 2586
680 20241209 093400 1759625350 23400 23650 23650 23400 1983
681 20241209 093300 1713033650 23700 23650 23700 23550 217
682 20241209 093200 1707906100 23700 23600 23750 23500 1861
683 20241209 093100 1664052850 23750 23650 23750 23550 1917
684 20241209 093000 1618814450 23800 23850 23850 23600 2481
685 20241209 092900 1560108000 23800 23950 24000 23800 1155
686 20241209 092800 1532499400 23900 23950 24000 23900 618
687 20241209 092700 1517703500 23900 23950 24100 23700 2046
688 20241209 092600 1468786200 23900 24100 24100 23700 3396
689 20241209 092500 1387870300 24050 24100 24100 23900 1654
690 20241209 092400 1348174300 24100 24150 24150 24050 657
691 20241209 092300 1332322450 24150 24050 24150 24050 2239
692 20241209 092200 1278329200 24050 23950 24050 23900 554
693 20241209 092100 1265047200 23950 24000 24000 23900 785
694 20241209 092000 1246242300 24000 24050 24100 24000 849
695 20241209 091900 1225836800 24050 24200 24200 24000 751
696 20241209 091800 1207757900 24150 24250 24250 24150 654
697 20241209 091700 1191936600 24250 24250 24250 24200 641
698 20241209 091600 1176393350 24250 24250 24300 24200 1125
699 20241209 091500 1149125350 24250 24250 24300 24200 1433
700 20241209 091400 1114400100 24300 24250 24300 24150 716
701 20241209 091300 1097016100 24300 24400 24400 24150 1284
702 20241209 091200 1065863450 24400 24300 24400 24150 1383
703 20241209 091100 1032292250 24300 24000 24300 23950 2528
704 20241209 091000 971523750 24000 24050 24100 23900 1270
705 20241209 090900 941040700 24050 23800 24100 23700 3897
706 20241209 090800 848028900 23700 23800 23800 23700 712
707 20241209 090700 831127350 23800 23650 23850 23650 2154
708 20241209 090600 780059000 23650 23500 23650 23500 1599
709 20241209 090500 742287000 23550 23450 23600 23450 690
710 20241209 090400 726064350 23400 23600 23600 23300 3566
711 20241209 090300 642502650 23500 23550 23650 23450 4808
712 20241209 090200 529463450 23650 23650 23900 23600 5585
713 20241209 090100 397226500 23750 23800 24250 23600 12396
714 20241209 090000 101336350 23950 23700 24000 23700 4266