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

715
229640/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,715 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205300,6044930850,25800,25800,25800,25800,5020
20241209,205200,6044930850,25800,25800,25800,25800,0
20241209,205100,6044930850,25800,25800,25800,25800,0
20241209,205000,6044930850,25800,25800,25800,25800,0
20241209,204900,6044930850,25800,25800,25800,25800,0
20241209,204800,6044930850,25800,25800,25800,25800,0
20241209,204700,6044930850,25800,25800,25800,25800,0
20241209,204600,6044930850,25800,25800,25800,25800,0
20241209,204500,6044930850,25800,25800,25800,25800,0
20241209,204400,6044930850,25800,25800,25800,25800,0
20241209,204300,6044930850,25800,25800,25800,25800,0
20241209,204200,6044930850,25800,25800,25800,25800,0
20241209,204100,6044930850,25800,25800,25800,25800,0
20241209,204000,6044930850,25800,25800,25800,25800,0
20241209,203900,6044930850,25800,25800,25800,25800,0
20241209,203800,6044930850,25800,25800,25800,25800,0
20241209,203700,6044930850,25800,25800,25800,25800,0
20241209,203600,6044930850,25800,25800,25800,25800,0
20241209,203500,6044930850,25800,25800,25800,25800,0
20241209,203400,6044930850,25800,25800,25800,25800,0
20241209,203300,6044930850,25800,25800,25800,25800,0
20241209,203200,6044930850,25800,25800,25800,25800,0
20241209,203100,6044930850,25800,25800,25800,25800,0
20241209,203000,6044930850,25800,25800,25800,25800,0
20241209,202900,6044930850,25800,25800,25800,25800,0
20241209,202800,6044930850,25800,25800,25800,25800,0
20241209,202700,6044930850,25800,25800,25800,25800,0
20241209,202600,6044930850,25800,25800,25800,25800,0
20241209,202500,6044930850,25800,25800,25800,25800,0
20241209,202400,6044930850,25800,25800,25800,25800,0
20241209,202300,6044930850,25800,25800,25800,25800,5020
20241209,202200,6044930850,25800,25800,25800,25800,0
20241209,202100,6044930850,25800,25800,25800,25800,0
20241209,202000,6044930850,25800,25800,25800,25800,0
20241209,201900,6044930850,25800,25800,25800,25800,0
20241209,201800,6044930850,25800,25800,25800,25800,0
20241209,201700,6044930850,25800,25800,25800,25800,0
20241209,201600,6044930850,25800,25800,25800,25800,0
20241209,201500,6044930850,25800,25800,25800,25800,0
20241209,201400,6044930850,25800,25800,25800,25800,0
20241209,201300,6044930850,25800,25800,25800,25800,0
20241209,201200,6044930850,25800,25800,25800,25800,0
20241209,201100,6044930850,25800,25800,25800,25800,0
20241209,201000,6044930850,25800,25800,25800,25800,0
20241209,200900,6044930850,25800,25800,25800,25800,0
20241209,200800,6044930850,25800,25800,25800,25800,0
20241209,200700,6044930850,25800,25800,25800,25800,0
20241209,200600,6044930850,25800,25800,25800,25800,0
20241209,200500,6044930850,25800,25800,25800,25800,0
20241209,200400,6044930850,25800,25800,25800,25800,0
20241209,200300,6044930850,25800,25800,25800,25800,0
20241209,200200,6044930850,25800,25800,25800,25800,0
20241209,200100,6044930850,25800,25800,25800,25800,0
20241209,200000,6044930850,25800,25800,25800,25800,0
20241209,195900,6044930850,25800,25800,25800,25800,0
20241209,195800,6044930850,25800,25800,25800,25800,0
20241209,195700,6044930850,25800,25800,25800,25800,0
20241209,195600,6044930850,25800,25800,25800,25800,0
20241209,195500,6044930850,25800,25800,25800,25800,0
20241209,195400,6044930850,25800,25800,25800,25800,0
20241209,195300,6044930850,25800,25800,25800,25800,5020
20241209,195200,6044930850,25800,25800,25800,25800,0
20241209,195100,6044930850,25800,25800,25800,25800,0
20241209,195000,6044930850,25800,25800,25800,25800,0
20241209,194900,6044930850,25800,25800,25800,25800,0
20241209,194800,6044930850,25800,25800,25800,25800,0
20241209,194700,6044930850,25800,25800,25800,25800,0
20241209,194600,6044930850,25800,25800,25800,25800,0
20241209,194500,6044930850,25800,25800,25800,25800,0
20241209,194400,6044930850,25800,25800,25800,25800,0
20241209,194300,6044930850,25800,25800,25800,25800,0
20241209,194200,6044930850,25800,25800,25800,25800,0
20241209,194100,6044930850,25800,25800,25800,25800,0
20241209,194000,6044930850,25800,25800,25800,25800,0
20241209,193900,6044930850,25800,25800,25800,25800,0
20241209,193800,6044930850,25800,25800,25800,25800,0
20241209,193700,6044930850,25800,25800,25800,25800,0
20241209,193600,6044930850,25800,25800,25800,25800,0
20241209,193500,6044930850,25800,25800,25800,25800,0
20241209,193400,6044930850,25800,25800,25800,25800,0
20241209,193300,6044930850,25800,25800,25800,25800,0
20241209,193200,6044930850,25800,25800,25800,25800,0
20241209,193100,6044930850,25800,25800,25800,25800,0
20241209,193000,6044930850,25800,25800,25800,25800,0
20241209,192900,6044930850,25800,25800,25800,25800,0
20241209,192800,6044930850,25800,25800,25800,25800,0
20241209,192700,6044930850,25800,25800,25800,25800,0
20241209,192600,6044930850,25800,25800,25800,25800,0
20241209,192500,6044930850,25800,25800,25800,25800,0
20241209,192400,6044930850,25800,25800,25800,25800,0
20241209,192300,6044930850,25800,25800,25800,25800,5020
20241209,192200,6044930850,25800,25800,25800,25800,0
20241209,192100,6044930850,25800,25800,25800,25800,0
20241209,192000,6044930850,25800,25800,25800,25800,0
20241209,191900,6044930850,25800,25800,25800,25800,0
20241209,191800,6044930850,25800,25800,25800,25800,0
20241209,191700,6044930850,25800,25800,25800,25800,0
20241209,191600,6044930850,25800,25800,25800,25800,0
20241209,191500,6044930850,25800,25800,25800,25800,0
20241209,191400,6044930850,25800,25800,25800,25800,0
20241209,191300,6044930850,25800,25800,25800,25800,0
20241209,191200,6044930850,25800,25800,25800,25800,0
20241209,191100,6044930850,25800,25800,25800,25800,0
20241209,191000,6044930850,25800,25800,25800,25800,0
20241209,190900,6044930850,25800,25800,25800,25800,0
20241209,190800,6044930850,25800,25800,25800,25800,0
20241209,190700,6044930850,25800,25800,25800,25800,0
20241209,190600,6044930850,25800,25800,25800,25800,0
20241209,190500,6044930850,25800,25800,25800,25800,0
20241209,190400,6044930850,25800,25800,25800,25800,0
20241209,190300,6044930850,25800,25800,25800,25800,0
20241209,190200,6044930850,25800,25800,25800,25800,0
20241209,190100,6044930850,25800,25800,25800,25800,0
20241209,190000,6044930850,25800,25800,25800,25800,0
20241209,185900,6044930850,25800,25800,25800,25800,0
20241209,185800,6044930850,25800,25800,25800,25800,0
20241209,185700,6044930850,25800,25800,25800,25800,0
20241209,185600,6044930850,25800,25800,25800,25800,0
20241209,185500,6044930850,25800,25800,25800,25800,0
20241209,185400,6044930850,25800,25800,25800,25800,0
20241209,185300,6044930850,25800,25800,25800,25800,5020
20241209,185200,6044930850,25800,25800,25800,25800,0
20241209,185100,6044930850,25800,25800,25800,25800,0
20241209,185000,6044930850,25800,25800,25800,25800,0
20241209,184900,6044930850,25800,25800,25800,25800,0
20241209,184800,6044930850,25800,25800,25800,25800,0
20241209,184700,6044930850,25800,25800,25800,25800,0
20241209,184600,6044930850,25800,25800,25800,25800,0
20241209,184500,6044930850,25800,25800,25800,25800,0
20241209,184400,6044930850,25800,25800,25800,25800,0
20241209,184300,6044930850,25800,25800,25800,25800,0
20241209,184200,6044930850,25800,25800,25800,25800,0
20241209,184100,6044930850,25800,25800,25800,25800,0
20241209,184000,6044930850,25800,25800,25800,25800,0
20241209,183900,6044930850,25800,25800,25800,25800,0
20241209,183800,6044930850,25800,25800,25800,25800,0
20241209,183700,6044930850,25800,25800,25800,25800,0
20241209,183600,6044930850,25800,25800,25800,25800,0
20241209,183500,6044930850,25800,25800,25800,25800,0
20241209,183400,6044930850,25800,25800,25800,25800,0
20241209,183300,6044930850,25800,25800,25800,25800,0
20241209,183200,6044930850,25800,25800,25800,25800,0
20241209,183100,6044930850,25800,25800,25800,25800,0
20241209,183000,6044930850,25800,25800,25800,25800,0
20241209,182900,6044930850,25800,25800,25800,25800,0
20241209,182800,6044930850,25800,25800,25800,25800,0
20241209,182700,6044930850,25800,25800,25800,25800,0
20241209,182600,6044930850,25800,25800,25800,25800,0
20241209,182500,6044930850,25800,25800,25800,25800,0
20241209,182400,6044930850,25800,25800,25800,25800,0
20241209,182300,6044930850,25800,25800,25800,25800,5020
20241209,182200,6044930850,25800,25800,25800,25800,0
20241209,182100,6044930850,25800,25800,25800,25800,0
20241209,182000,6044930850,25800,25800,25800,25800,0
20241209,181900,6044930850,25800,25800,25800,25800,0
20241209,181800,6044930850,25800,25800,25800,25800,0
20241209,181700,6044930850,25800,25800,25800,25800,0
20241209,181600,6044930850,25800,25800,25800,25800,0
20241209,181500,6044930850,25800,25800,25800,25800,0
20241209,181400,6044930850,25800,25800,25800,25800,0
20241209,181300,6044930850,25800,25800,25800,25800,0
20241209,181200,6044930850,25800,25800,25800,25800,0
20241209,181100,6044930850,25800,25800,25800,25800,0
20241209,181000,6044930850,25800,25800,25800,25800,0
20241209,180900,6044930850,25800,25800,25800,25800,0
20241209,180800,6044930850,25800,25800,25800,25800,0
20241209,180700,6044930850,25800,25800,25800,25800,0
20241209,180600,6044930850,25800,25800,25800,25800,0
20241209,180500,6044930850,25800,25800,25800,25800,0
20241209,180400,6044930850,25800,25800,25800,25800,0
20241209,180300,6044930850,25800,25800,25800,25800,0
20241209,180200,6044930850,25800,25800,25800,25800,0
20241209,180100,6044930850,25800,25800,25800,25800,0
20241209,180000,6044930850,25800,25800,25800,25800,0
20241209,175900,6044930850,25800,25800,25800,25800,0
20241209,175800,6044930850,25800,25800,25800,25800,0
20241209,175700,6044930850,25800,25800,25800,25800,0
20241209,175600,6044930850,25800,25800,25800,25800,0
20241209,175500,6044930850,25800,25800,25800,25800,0
20241209,175400,6044930850,25800,25800,25800,25800,0
20241209,175300,6044930850,25800,25800,25800,25800,5020
20241209,175200,6044930850,25800,25800,25800,25800,0
20241209,175100,6044930850,25800,25800,25800,25800,0
20241209,175000,6044930850,25800,25800,25800,25800,0
20241209,174900,6044930850,25800,25800,25800,25800,0
20241209,174800,6044930850,25800,25800,25800,25800,0
20241209,174700,6044930850,25800,25800,25800,25800,0
20241209,174600,6044930850,25800,25800,25800,25800,0
20241209,174500,6044930850,25800,25800,25800,25800,0
20241209,174400,6044930850,25800,25800,25800,25800,0
20241209,174300,6044930850,25800,25800,25800,25800,0
20241209,174200,6044930850,25800,25800,25800,25800,0
20241209,174100,6044930850,25800,25800,25800,25800,0
20241209,174000,6044930850,25800,25800,25800,25800,0
20241209,173900,6044930850,25800,25800,25800,25800,0
20241209,173800,6044930850,25800,25800,25800,25800,0
20241209,173700,6044930850,25800,25800,25800,25800,0
20241209,173600,6044930850,25800,25800,25800,25800,0
20241209,173500,6044930850,25800,25800,25800,25800,0
20241209,173400,6044930850,25800,25800,25800,25800,0
20241209,173300,6044930850,25800,25800,25800,25800,0
20241209,173200,6044930850,25800,25800,25800,25800,0
20241209,173100,6044930850,25800,25800,25800,25800,0
20241209,173000,6044930850,25800,25800,25800,25800,0
20241209,172900,6044930850,25800,25800,25800,25800,0
20241209,172800,6044930850,25800,25800,25800,25800,0
20241209,172700,6044930850,25800,25800,25800,25800,0
20241209,172600,6044930850,25800,25800,25800,25800,0
20241209,172500,6044930850,25800,25800,25800,25800,0
20241209,172400,6044930850,25800,25800,25800,25800,0
20241209,172300,6044930850,25800,25800,25800,25800,5020
20241209,172200,6044930850,25800,25800,25800,25800,0
20241209,172100,6044930850,25800,25800,25800,25800,0
20241209,172000,6044930850,25800,25800,25800,25800,0
20241209,171900,6044930850,25800,25800,25800,25800,0
20241209,171800,6044930850,25800,25800,25800,25800,0
20241209,171700,6044930850,25800,25800,25800,25800,0
20241209,171600,6044930850,25800,25800,25800,25800,0
20241209,171500,6044930850,25800,25800,25800,25800,0
20241209,171400,6044930850,25800,25800,25800,25800,0
20241209,171300,6044930850,25800,25800,25800,25800,0
20241209,171200,6044930850,25800,25800,25800,25800,0
20241209,171100,6044930850,25800,25800,25800,25800,0
20241209,171000,6044930850,25800,25800,25800,25800,0
20241209,170900,6044930850,25800,25800,25800,25800,0
20241209,170800,6044930850,25800,25800,25800,25800,0
20241209,170700,6044930850,25800,25800,25800,25800,0
20241209,170600,6044930850,25800,25800,25800,25800,0
20241209,170500,6044930850,25800,25800,25800,25800,0
20241209,170400,6044930850,25800,25800,25800,25800,0
20241209,170300,6044930850,25800,25800,25800,25800,0
20241209,170200,6044930850,25800,25800,25800,25800,0
20241209,170100,6044930850,25800,25800,25800,25800,0
20241209,170000,6044930850,25800,25800,25800,25800,0
20241209,165900,6044930850,25800,25800,25800,25800,0
20241209,165800,6044930850,25800,25800,25800,25800,0
20241209,165700,6044930850,25800,25800,25800,25800,0
20241209,165600,6044930850,25800,25800,25800,25800,0
20241209,165500,6044930850,25800,25800,25800,25800,0
20241209,165400,6044930850,25800,25800,25800,25800,0
20241209,165300,6044930850,25800,25800,25800,25800,5020
20241209,165200,6044930850,25800,25800,25800,25800,0
20241209,165100,6044930850,25800,25800,25800,25800,0
20241209,165000,6044930850,25800,25800,25800,25800,0
20241209,164900,6044930850,25800,25800,25800,25800,0
20241209,164800,6044930850,25800,25800,25800,25800,0
20241209,164700,6044930850,25800,25800,25800,25800,0
20241209,164600,6044930850,25800,25800,25800,25800,0
20241209,164500,6044930850,25800,25800,25800,25800,0
20241209,164400,6044930850,25800,25800,25800,25800,0
20241209,164300,6044930850,25800,25800,25800,25800,0
20241209,164200,6044930850,25800,25800,25800,25800,0
20241209,164100,6044930850,25800,25800,25800,25800,0
20241209,164000,6044930850,25800,25800,25800,25800,0
20241209,163900,6044930850,25800,25800,25800,25800,0
20241209,163800,6044930850,25800,25800,25800,25800,0
20241209,163700,6044930850,25800,25800,25800,25800,0
20241209,163600,6044930850,25800,25800,25800,25800,0
20241209,163500,6044930850,25800,25800,25800,25800,0
20241209,163400,6044930850,25800,25800,25800,25800,0
20241209,163300,6044930850,25800,25800,25800,25800,0
20241209,163200,6044930850,25800,25800,25800,25800,0
20241209,163100,6044930850,25800,25800,25800,25800,0
20241209,163000,6044930850,25800,25800,25800,25800,0
20241209,162900,6044930850,25800,25800,25800,25800,0
20241209,162800,6044930850,25800,25800,25800,25800,0
20241209,162700,6044930850,25800,25800,25800,25800,0
20241209,162600,6044930850,25800,25800,25800,25800,0
20241209,162500,6044930850,25800,25800,25800,25800,0
20241209,162400,6044930850,25800,25800,25800,25800,0
20241209,162300,6044930850,25800,25800,25800,25800,5020
20241209,162200,6044930850,25800,25800,25800,25800,0
20241209,162100,6044930850,25800,25800,25800,25800,0
20241209,162000,6044930850,25800,25800,25800,25800,0
20241209,161900,6044930850,25800,25800,25800,25800,0
20241209,161800,6044930850,25800,25800,25800,25800,0
20241209,161700,6044930850,25800,25800,25800,25800,0
20241209,161600,6044930850,25800,25800,25800,25800,0
20241209,161500,6044930850,25800,25800,25800,25800,0
20241209,161400,6044930850,25800,25800,25800,25800,0
20241209,161300,6044930850,25800,25800,25800,25800,0
20241209,161200,6044930850,25800,25800,25800,25800,0
20241209,161100,6044930850,25800,25800,25800,25800,0
20241209,161000,6044930850,25800,25800,25800,25800,0
20241209,160900,6044930850,25800,25800,25800,25800,0
20241209,160800,6044930850,25800,25800,25800,25800,0
20241209,160700,6044930850,25800,25800,25800,25800,0
20241209,160600,6044930850,25800,25800,25800,25800,0
20241209,160500,6044930850,25800,25800,25800,25800,0
20241209,160400,6044930850,25800,25800,25800,25800,0
20241209,160300,6044930850,25800,25800,25800,25800,0
20241209,160200,6044930850,25800,25800,25800,25800,0
20241209,160100,6044930850,25800,25800,25800,25800,0
20241209,160000,6044930850,25800,25800,25800,25800,0
20241209,155900,6044930850,25800,25800,25800,25800,0
20241209,155800,6044930850,25800,25800,25800,25800,0
20241209,155700,6044930850,25800,25800,25800,25800,0
20241209,155600,6044930850,25800,25800,25800,25800,0
20241209,155500,6044930850,25800,25800,25800,25800,0
20241209,155400,6044930850,25800,25800,25800,25800,0
20241209,155300,6044930850,25800,25800,25800,25800,5020
20241209,155200,6044930850,25800,25800,25800,25800,0
20241209,155100,6044930850,25800,25800,25800,25800,0
20241209,155000,6044930850,25800,25800,25800,25800,0
20241209,154900,6044930850,25800,25800,25800,25800,0
20241209,154800,6044930850,25800,25800,25800,25800,0
20241209,154700,6044930850,25800,25800,25800,25800,0
20241209,154600,6044930850,25800,25800,25800,25800,0
20241209,154500,6044930850,25800,25800,25800,25800,0
20241209,154400,6044930850,25800,25800,25800,25800,0
20241209,154300,6044930850,25800,25800,25800,25800,0
20241209,154200,6044930850,25800,25800,25800,25800,0
20241209,154100,6044930850,25800,25800,25800,25800,0
20241209,154000,6044930850,25800,25800,25800,25800,0
20241209,153900,6044930850,25800,25800,25800,25800,0
20241209,153800,6044930850,25800,25800,25800,25800,0
20241209,153700,6044930850,25800,25800,25800,25800,0
20241209,153600,6044930850,25800,25800,25800,25800,0
20241209,153500,6044930850,25800,25800,25800,25800,0
20241209,153400,6044930850,25800,25800,25800,25800,0
20241209,153300,6044930850,25800,25800,25800,25800,0
20241209,153200,6044930850,25800,25800,25800,25800,0
20241209,153100,6044930850,25800,25800,25800,25800,0
20241209,153000,6044930850,25800,25800,25800,25800,5020
20241209,152900,5915414850,25800,25800,25800,25800,0
20241209,152800,5915414850,25800,25800,25800,25800,0
20241209,152700,5915414850,25800,25800,25800,25800,0
20241209,152600,5915414850,25800,25800,25800,25800,0
20241209,152500,5915414850,25800,25800,25800,25800,0
20241209,152400,5915414850,25800,25800,25800,25800,0
20241209,152300,5915414850,25800,25800,25800,25800,0
20241209,152200,5915414850,25800,25800,25800,25800,0
20241209,152100,5915414850,25800,25800,25800,25800,0
20241209,152000,5915414850,25800,25800,25800,25800,0
20241209,151900,5915414850,25800,25900,25950,25800,6885
20241209,151800,5737097250,25850,25700,25850,25700,3687
20241209,151700,5642037900,25700,25700,25750,25650,2125
20241209,151600,5587413800,25750,25750,25750,25700,1906
20241209,151500,5538371500,25700,25750,25750,25700,1288
20241209,151400,5505210300,25700,25700,25750,25650,1926
20241209,151300,5455714800,25650,25650,25750,25650,2412
20241209,151200,5393718750,25650,25700,25700,25650,780
20241209,151100,5373693900,25700,25700,25700,25650,640
20241209,151000,5357261900,25750,25750,25750,25600,853
20241209,150900,5335346950,25700,25700,25750,25650,1693
20241209,150800,5291811850,25650,25650,25700,25600,507
20241209,150700,5278812000,25650,25700,25700,25600,296
20241209,150600,5271217150,25650,25700,25700,25650,638
20241209,150500,5254842100,25700,25700,25700,25600,484
20241209,150400,5242421400,25700,25600,25700,25600,1106
20241209,150300,5214052350,25600,25550,25600,25550,436
20241209,150200,5202896700,25550,25550,25550,25550,589
20241209,150100,5187847750,25550,25600,25600,25500,869
20241209,150000,5165657250,25600,25550,25600,25550,699
20241209,145900,5147773950,25600,25600,25600,25550,284
20241209,145800,5140504850,25450,25600,25600,25450,2488
20241209,145700,5077094300,25550,25650,25700,25550,442
20241209,145600,5065770950,25650,25650,25650,25600,1945
20241209,145500,5015962600,25650,25650,25700,25600,711
20241209,145400,4997726700,25650,25650,25650,25600,606
20241209,145300,4982207250,25650,25700,25700,25650,274
20241209,145200,4975172900,25700,25700,25700,25600,458
20241209,145100,4963433450,25700,25650,25700,25650,240
20241209,145000,4957277050,25700,25650,25700,25600,587
20241209,144900,4942200300,25700,25700,25750,25600,558
20241209,144800,4927872100,25700,25750,25750,25650,200
20241209,144700,4922731900,25750,25650,25750,25650,2158
20241209,144600,4867278150,25700,25650,25700,25600,276
20241209,144500,4860198750,25650,25650,25650,25650,241
20241209,144400,4854017100,25700,25600,25700,25600,129
20241209,144300,4850707800,25650,25650,25650,25600,225
20241209,144200,4844937200,25650,25750,25750,25650,893
20241209,144100,4821998900,25750,25750,25800,25700,570
20241209,144000,4807331100,25750,25750,25750,25700,461
20241209,143900,4795465350,25750,25750,25750,25750,126
20241209,143800,4792220850,25750,25700,25750,25700,758
20241209,143700,4772732800,25700,25700,25700,25650,171
20241209,143600,4768340850,25700,25700,25700,25550,5141
20241209,143500,4636826450,25700,25800,25800,25700,771
20241209,143400,4617006200,25800,25750,25800,25750,476
20241209,143300,4604743150,25750,25750,25800,25700,382
20241209,143200,4594906100,25700,25800,25800,25700,590
20241209,143100,4579722700,25800,25800,25800,25700,432
20241209,143000,4568585150,25800,25800,25800,25750,239
20241209,142900,4562430050,25700,25800,25850,25700,519
20241209,142800,4549051550,25800,25750,25800,25750,229
20241209,142700,4543148150,25750,25750,25750,25700,339
20241209,142600,4534429550,25750,25800,25800,25750,251
20241209,142500,4527965400,25700,25850,25850,25700,473
20241209,142400,4515772800,25800,25850,25900,25800,459
20241209,142300,4503912850,25800,25850,25900,25800,308
20241209,142200,4495956200,25900,25850,25900,25850,198
20241209,142100,4490836950,25850,25900,25900,25800,472
20241209,142000,4478650150,25900,25900,25950,25850,265
20241209,141900,4471788100,25950,25950,25950,25850,279
20241209,141800,4464569650,25950,25950,25950,25900,1226
20241209,141700,4432755000,25950,26000,26000,25900,230
20241209,141600,4426787900,26000,25900,26000,25900,1565
20241209,141500,4386174650,25900,25850,25900,25850,271
20241209,141400,4379158450,25800,25850,25900,25800,469
20241209,141300,4367044250,25850,25850,25850,25800,291
20241209,141200,4359534900,25800,25850,25850,25800,73
20241209,141100,4357649100,25850,25800,25850,25800,197
20241209,141000,4352565550,25800,25800,25800,25750,173
20241209,140900,4348102250,25800,25800,25800,25700,517
20241209,140800,4334789200,25800,25700,25800,25650,1314
20241209,140700,4301009350,25700,25650,25700,25650,837
20241209,140600,4279499900,25650,25650,25700,25550,492
20241209,140500,4266912750,25650,25750,25750,25650,534
20241209,140400,4253200400,25750,25750,25750,25750,24
20241209,140300,4252582400,25750,25750,25800,25750,42
20241209,140200,4251500850,25750,25800,25800,25750,328
20241209,140100,4243053350,25800,25800,25800,25800,15
20241209,140000,4242666350,25800,25800,25800,25800,29
20241209,135900,4241918150,25800,25800,25800,25750,228
20241209,135800,4236045750,25800,25850,25850,25800,468
20241209,135700,4223965450,25850,25900,25900,25800,299
20241209,135600,4216235700,25900,25850,25900,25850,363
20241209,135500,4206844400,25850,25900,25900,25850,249
20241209,135400,4200403000,25900,25800,25900,25800,1325
20241209,135300,4166145300,25800,25800,25800,25750,156
20241209,135200,4162120550,25800,25800,25800,25750,261
20241209,135100,4155388750,25800,25800,25800,25750,161
20241209,135000,4151241800,25800,25850,25850,25750,170
20241209,134900,4146856050,25850,25800,25850,25750,823
20241209,134800,4125601250,25850,25800,25850,25750,478
20241209,134700,4113279300,25800,25800,25850,25800,79
20241209,134600,4111240000,25850,25850,25850,25800,114
20241209,134500,4108297750,25850,25750,25850,25750,3165
20241209,134400,4026519250,25750,25750,25750,25700,118
20241209,134300,4023483750,25750,25700,25750,25650,154
20241209,134200,4019526100,25700,25650,25800,25650,772
20241209,134100,3999701250,25700,25800,25800,25700,577
20241209,134000,3984844100,25850,25800,25850,25700,350
20241209,133900,3975830550,25750,25850,25850,25750,129
20241209,133800,3972500200,25800,25750,25800,25700,453
20241209,133700,3960826200,25700,25800,25800,25700,740
20241209,133600,3941768050,25800,25800,25900,25800,54
20241209,133500,3940374250,25750,25900,25900,25750,284
20241209,133400,3933048900,25900,25950,25950,25700,1013
20241209,133300,3906890050,25950,25800,25950,25800,3407
20241209,133200,3818627150,25750,25700,25750,25600,666
20241209,133100,3801503150,25650,25700,25750,25650,536
20241209,133000,3787745550,25750,25750,25750,25700,679
20241209,132900,3770293900,25750,25750,25800,25750,721
20241209,132800,3751699250,25750,25800,25800,25700,783
20241209,132700,3731501900,25800,25800,25850,25700,1697
20241209,132600,3687829550,25850,25700,25850,25700,297
20241209,132500,3680181000,25700,25750,25750,25700,127
20241209,132400,3676915650,25750,25700,25750,25500,857
20241209,132300,3654996050,25700,25650,25900,25650,1132
20241209,132200,3625856350,25600,25550,25600,25550,258
20241209,132100,3619253600,25550,25550,25550,25500,129
20241209,132000,3615962600,25550,25600,25600,25550,589
20241209,131900,3600913300,25600,25500,25600,25500,436
20241209,131800,3589786100,25500,25400,25600,25400,398
20241209,131700,3579626500,25400,25500,25500,25400,1972
20241209,131600,3529514700,25450,25550,25600,25450,1527
20241209,131500,3490567700,25550,25600,25600,25550,419
20241209,131400,3479844250,25650,25700,25700,25650,1308
20241209,131300,3446266650,25750,25750,25800,25750,253
20241209,131200,3439744150,25750,25800,25900,25700,376
20241209,131100,3430061400,25800,25750,25950,25700,575
20241209,131000,3415244450,25750,25850,25900,25700,1264
20241209,130900,3382684750,25950,25900,26000,25750,2134
20241209,130800,3327392200,26000,25700,26050,25700,10993
20241209,130700,3042090950,25700,25450,25800,25450,4238
20241209,130600,2933388950,25500,25250,25500,25250,2195
20241209,130500,2877689000,25250,25250,25250,25250,15
20241209,130400,2877310250,25250,25250,25250,25150,187
20241209,130300,2872598900,25250,25200,25350,25150,1043
20241209,130200,2846348950,25200,25200,25350,25200,1725
20241209,130100,2802877000,25350,25350,25350,25250,1663
20241209,130000,2760881000,25300,25300,25350,25300,97
20241209,125900,2758425050,25250,25350,25400,25250,2049
20241209,125800,2706575250,25400,25400,25450,25350,271
20241209,125700,2699699100,25400,25400,25400,25350,45
20241209,125600,2698557850,25300,25300,25450,25300,593
20241209,125500,2683528950,25350,25350,25350,25350,31
20241209,125400,2682743100,25350,25450,25450,25350,717
20241209,125300,2664566750,25350,25450,25450,25350,68
20241209,125200,2662840500,25450,25450,25450,25350,94
20241209,125100,2660453950,25400,25450,25450,25400,1164
20241209,125000,2630886800,25450,25450,25450,25450,88
20241209,124900,2628647200,25450,25450,25450,25450,389
20241209,124800,2618747150,25450,25500,25500,25450,102
20241209,124700,2616151150,25450,25500,25500,25450,11
20241209,124600,2615870700,25500,25500,25500,25500,15
20241209,124500,2615488200,25500,25500,25500,25450,106
20241209,124400,2612787700,25450,25450,25450,25450,3
20241209,124300,2612711350,25450,25500,25500,25450,22
20241209,124200,2612151350,25450,25450,25450,25450,0
20241209,124100,2612151350,25450,25450,25450,25450,0
20241209,124000,2612151350,25450,25450,25450,25400,114
20241209,123900,2609250300,25450,25500,25500,25450,212
20241209,123800,2603854800,25450,25450,25450,25450,76
20241209,123700,2601920600,25450,25450,25450,25450,15
20241209,123600,2601538850,25450,25450,25450,25450,184
20241209,123500,2596856050,25450,25500,25500,25450,668
20241209,123400,2579854600,25450,25500,25500,25450,161
20241209,123300,2575757000,25500,25450,25500,25450,60
20241209,123200,2574229100,25450,25500,25500,25450,89
20241209,123100,2571962100,25500,25500,25500,25500,3
20241209,123000,2571885600,25500,25500,25500,25500,13
20241209,122900,2571554100,25500,25500,25500,25500,2
20241209,122800,2571503100,25500,25500,25500,25500,170
20241209,122700,2567168100,25500,25500,25500,25500,78
20241209,122600,2565179100,25550,25500,25550,25500,25
20241209,122500,2564541100,25550,25500,25550,25500,72
20241209,122400,2562702150,25450,25500,25550,25450,215
20241209,122300,2557222500,25500,25550,25550,25500,41
20241209,122200,2556176800,25550,25500,25550,25500,175
20241209,122100,2551709300,25500,25500,25500,25500,75
20241209,122000,2549796800,25500,25500,25550,25450,1155
20241209,121900,2520344050,25600,25550,25600,25500,88
20241209,121800,2518095250,25550,25500,25550,25500,12
20241209,121700,2517788750,25500,25500,25500,25500,100
20241209,121600,2515238750,25500,25500,25500,25500,35
20241209,121500,2514346250,25500,25550,25550,25500,352
20241209,121400,2505354900,25600,25600,25600,25550,126
20241209,121300,2502129350,25550,25550,25550,25550,80
20241209,121200,2500085350,25550,25550,25550,25550,107
20241209,121100,2497351500,25500,25450,25500,25450,1001
20241209,121000,2471831450,25500,25550,25550,25500,1224
20241209,120900,2440606200,25550,25450,25550,25450,384
20241209,120800,2430816150,25450,25450,25450,25450,89
20241209,120700,2428551100,25450,25450,25450,25450,21
20241209,120600,2428016650,25450,25500,25500,25450,1026
20241209,120500,2401904250,25500,25500,25500,25500,0
20241209,120400,2401904250,25500,25450,25500,25450,170
20241209,120300,2397577650,25450,25450,25450,25450,16
20241209,120200,2397170450,25450,25450,25450,25450,100
20241209,120100,2394625450,25400,25450,25450,25400,194
20241209,120000,2389696150,25400,25400,25450,25400,23
20241209,115900,2389111250,25450,25400,25450,25400,22
20241209,115800,2388551700,25450,25400,25450,25400,25
20241209,115700,2387916200,25450,25450,25450,25400,57
20241209,115600,2386467750,25450,25450,25450,25400,62
20241209,115500,2384892250,25400,25400,25450,25400,54
20241209,115400,2383520300,25400,25400,25450,25400,145
20241209,115300,2379837100,25450,25450,25450,25400,20
20241209,115200,2379328450,25450,25400,25450,25400,44
20241209,115100,2378209500,25450,25400,25450,25400,25
20241209,115000,2377573650,25450,25450,25450,25400,25
20241209,114900,2376937800,25450,25400,25450,25400,454
20241209,114800,2365405400,25450,25400,25450,25400,12
20241209,114700,2365100400,25450,25450,25450,25400,59
20241209,114600,2363599850,25450,25400,25450,25400,20
20241209,114500,2363091400,25450,25450,25450,25400,31
20241209,114400,2362303300,25400,25400,25450,25400,332
20241209,114300,2353855300,25350,25350,25400,25350,189
20241209,114200,2349063000,25400,25400,25450,25350,285
20241209,114100,2341824200,25400,25350,25400,25350,98
20241209,114000,2339337500,25400,25350,25400,25350,49
20241209,113900,2338094300,25400,25400,25400,25350,41
20241209,113800,2337053300,25350,25300,25350,25300,36
20241209,113700,2336141100,25350,25350,25350,25350,78
20241209,113600,2334163800,25400,25350,25400,25350,93
20241209,113500,2331805800,25350,25350,25350,25300,49
20241209,113400,2330564150,25350,25350,25400,25300,134
20241209,113300,2327169300,25350,25300,25350,25300,31
20241209,113200,2326383800,25350,25350,25350,25350,63
20241209,113100,2324786750,25350,25350,25350,25300,306
20241209,113000,2317030050,25350,25300,25350,25250,46
20241209,112900,2315866850,25350,25300,25350,25300,1053
20241209,112800,2289225750,25350,25350,25350,25300,154
20241209,112700,2285328750,25300,25400,25400,25300,536
20241209,112600,2271742200,25400,25400,25400,25350,109
20241209,112500,2268977800,25400,25400,25450,25350,138
20241209,112400,2265472200,25400,25450,25450,25350,54
20241209,112300,2264101550,25450,25450,25450,25400,70
20241209,112200,2262321250,25400,25450,25450,25350,350
20241209,112100,2253431400,25450,25450,25450,25350,47
20241209,112000,2252235950,25450,25450,25450,25400,276
20241209,111900,2245225100,25450,25400,25450,25400,16
20241209,111800,2244818300,25400,25400,25450,25350,66
20241209,111700,2243141550,25300,25450,25450,25300,659
20241209,111600,2226435100,25450,25350,25450,25300,382
20241209,111500,2216745100,25450,25300,25450,25300,50
20241209,111400,2215477350,25300,25450,25450,25300,184
20241209,111300,2210814750,25350,25350,25350,25300,67
20241209,111200,2209116650,25350,25350,25450,25300,90
20241209,111100,2206835550,25350,25400,25400,25350,890
20241209,111000,2184272350,25400,25400,25450,25400,536
20241209,110900,2170657750,25450,25450,25450,25400,156
20241209,110800,2166694900,25450,25500,25500,25400,783
20241209,110700,2146748350,25500,25500,25500,25500,10
20241209,110600,2146493350,25500,25500,25550,25500,127
20241209,110500,2143251150,25500,25450,25500,25450,27
20241209,110400,2142563000,25500,25500,25500,25450,274
20241209,110300,2135582450,25500,25550,25550,25500,9
20241209,110200,2135352900,25550,25500,25550,25500,213
20241209,110100,2129911200,25550,25500,25550,25500,165
20241209,110000,2125701650,25500,25450,25500,25450,186
20241209,105900,2120962250,25450,25450,25500,25450,351
20241209,105800,2112020900,25500,25550,25550,25500,940
20241209,105700,2088043050,25550,25550,25550,25550,58
20241209,105600,2086561150,25600,25550,25600,25500,120
20241209,105500,2083493900,25550,25550,25550,25500,123
20241209,105400,2080351650,25550,25600,25600,25550,12
20241209,105300,2080044850,25600,25600,25600,25550,165
20241209,105200,2075824450,25600,25600,25700,25600,179
20241209,105100,2071241850,25700,25550,25700,25550,820
20241209,105000,2050264000,25600,25600,25600,25550,16
20241209,104900,2049854800,25600,25600,25600,25600,78
20241209,104800,2047858000,25600,25600,25650,25550,143
20241209,104700,2044198600,25600,25650,25650,25550,17
20241209,104600,2043763700,25600,25600,25600,25550,350
20241209,104500,2034804100,25600,25650,25650,25600,46
20241209,104400,2033624600,25600,25600,25600,25600,152
20241209,104300,2029733400,25650,25650,25650,25600,556
20241209,104200,2015499250,25650,25650,25650,25600,27
20241209,104100,2014807100,25650,25650,25650,25600,528
20241209,104000,2001269150,25700,25650,25700,25650,25
20241209,103900,2000627050,25650,25650,25650,25650,41
20241209,103800,1999575400,25600,25650,25650,25600,511
20241209,103700,1986481550,25650,25650,25700,25650,82
20241209,103600,1984375050,25700,25650,25700,25600,216
20241209,103500,1978834850,25650,25700,25700,25650,18
20241209,103400,1978372650,25700,25700,25700,25650,40
20241209,103300,1977345050,25650,25650,25650,25600,75
20241209,103200,1975421700,25600,25600,25600,25550,115
20241209,103100,1972478100,25550,25550,25550,25550,9
20241209,103000,1972248150,25550,25550,25550,25550,15
20241209,102900,1971864900,25550,25550,25550,25550,8
20241209,102800,1971660500,25500,25650,25650,25500,1067
20241209,102700,1944372950,25700,25700,25750,25650,2087
20241209,102600,1890832800,25750,25800,25800,25650,1661
20241209,102500,1848074300,25800,25750,25800,25750,237
20241209,102400,1841969700,25700,25650,25700,25600,1386
20241209,102300,1806363200,25650,25650,25650,25600,136
20241209,102200,1802875200,25650,25600,25650,25600,209
20241209,102100,1797514750,25600,25650,25650,25600,73
20241209,102000,1795643700,25650,25550,25650,25550,76
20241209,101900,1793695000,25550,25600,25600,25550,28
20241209,101800,1792978600,25550,25650,25650,25550,18
20241209,101700,1792517700,25650,25650,25650,25550,925
20241209,101600,1768836700,25650,25600,25650,25550,231
20241209,101500,1762922400,25600,25550,25600,25550,90
20241209,101400,1760622800,25550,25500,25600,25450,275
20241209,101300,1753618600,25450,25600,25600,25450,32
20241209,101200,1752800600,25450,25550,25550,25400,269
20241209,101100,1745949000,25550,25550,25600,25550,23
20241209,101000,1745361050,25450,25500,25550,25400,1122
20241209,100900,1716817950,25550,25550,25550,25500,205
20241209,100800,1711580600,25600,25600,25600,25550,457
20241209,100700,1699902700,25600,25600,25600,25550,20
20241209,100600,1699391100,25550,25550,25550,25500,34
20241209,100500,1698522650,25550,25550,25600,25550,238
20241209,100400,1692441200,25600,25700,25700,25550,746
20241209,100300,1673342650,25700,25850,25850,25700,1365
20241209,100200,1638198850,25850,25850,25850,25800,18
20241209,100100,1637733950,25800,25800,25800,25800,590
20241209,100000,1622511950,25800,25850,25850,25800,684
20241209,095900,1604858800,25850,25800,25850,25800,312
20241209,095800,1596804650,25800,25700,25800,25700,427
20241209,095700,1585821400,25650,25650,25650,25650,418
20241209,095600,1575099700,25600,25600,25600,25600,316
20241209,095500,1567010100,25600,25500,25600,25500,47
20241209,095400,1565809600,25550,25500,25600,25500,263
20241209,095300,1559085050,25500,25550,25600,25500,360
20241209,095200,1549896300,25550,25550,25600,25550,28
20241209,095100,1549180650,25550,25600,25600,25450,757
20241209,095000,1529863650,25600,25550,25600,25550,359
20241209,094900,1520689750,25550,25550,25550,25550,219
20241209,094800,1515094300,25550,25550,25650,25550,158
20241209,094700,1511057300,25550,25650,25650,25550,12
20241209,094600,1510749600,25650,25550,25650,25500,23
20241209,094500,1510162000,25500,25650,25650,25500,638
20241209,094400,1493848000,25650,25650,25650,25500,240
20241209,094300,1487718100,25650,25700,25700,25600,478
20241209,094200,1475469850,25700,25650,25700,25600,311
20241209,094100,1467479700,25650,25650,25650,25650,172
20241209,094000,1463067900,25650,25650,25650,25600,231
20241209,093900,1457152750,25650,25550,25650,25550,452
20241209,093800,1445600150,25550,25550,25550,25500,791
20241209,093700,1425425500,25450,25400,25450,25400,260
20241209,093600,1418808750,25400,25350,25450,25350,422
20241209,093500,1408108650,25350,25550,25550,25300,831
20241209,093400,1387010000,25450,25500,25600,25400,1698
20241209,093300,1343790200,25550,25550,25600,25500,1420
20241209,093200,1307560000,25600,25500,25600,25500,1043
20241209,093100,1280910150,25500,25500,25500,25500,190
20241209,093000,1276065150,25500,25550,25550,25500,659
20241209,092900,1259240050,25550,25550,25600,25500,1379
20241209,092800,1224041000,25450,25450,25600,25400,2139
20241209,092700,1169588550,25450,25450,25450,25450,530
20241209,092600,1156100050,25450,25550,25600,25450,4263
20241209,092500,1047428450,25600,25800,25800,25600,5341
20241209,092400,910134350,25800,25800,25850,25750,415
20241209,092300,899427750,25750,25800,25850,25750,291
20241209,092200,891920500,25750,25750,25750,25700,392
20241209,092100,881832350,25750,25900,25900,25750,884
20241209,092000,859012550,25900,26050,26050,25850,1404
20241209,091900,822597150,26050,26100,26100,26000,868
20241209,091800,800013850,26100,25950,26100,25950,3620
20241209,091700,705774050,25900,25900,25900,25750,413
20241209,091600,695098050,25900,25750,25900,25750,1781
20241209,091500,649130150,25750,25850,25850,25750,394
20241209,091400,638966950,25800,25900,25950,25800,1148
20241209,091300,609271650,25900,25900,25950,25850,740
20241209,091200,590105250,25950,25800,25950,25800,1857
20241209,091100,542142100,25800,25600,25800,25600,941
20241209,091000,517942550,25600,25550,25600,25550,337
20241209,090900,509319550,25600,25450,25600,25350,585
20241209,090800,494412200,25350,25350,25500,25350,1533
20241209,090700,455534100,25300,25000,25300,25000,970
20241209,090600,431114750,25050,25000,25050,24950,1137
20241209,090500,402649550,25000,24850,25000,24700,1367
20241209,090400,368529900,24700,24850,24900,24700,1222
20241209,090300,338297250,24900,24850,25000,24700,2951
20241209,090200,265154050,24850,25100,25100,24750,4711
20241209,090100,147556800,25150,25250,25350,25050,1034
20241209,090000,121577600,25300,25150,25300,25100,3982
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205300 6044930850 25800 25800 25800 25800 5020
3 20241209 205200 6044930850 25800 25800 25800 25800 0
4 20241209 205100 6044930850 25800 25800 25800 25800 0
5 20241209 205000 6044930850 25800 25800 25800 25800 0
6 20241209 204900 6044930850 25800 25800 25800 25800 0
7 20241209 204800 6044930850 25800 25800 25800 25800 0
8 20241209 204700 6044930850 25800 25800 25800 25800 0
9 20241209 204600 6044930850 25800 25800 25800 25800 0
10 20241209 204500 6044930850 25800 25800 25800 25800 0
11 20241209 204400 6044930850 25800 25800 25800 25800 0
12 20241209 204300 6044930850 25800 25800 25800 25800 0
13 20241209 204200 6044930850 25800 25800 25800 25800 0
14 20241209 204100 6044930850 25800 25800 25800 25800 0
15 20241209 204000 6044930850 25800 25800 25800 25800 0
16 20241209 203900 6044930850 25800 25800 25800 25800 0
17 20241209 203800 6044930850 25800 25800 25800 25800 0
18 20241209 203700 6044930850 25800 25800 25800 25800 0
19 20241209 203600 6044930850 25800 25800 25800 25800 0
20 20241209 203500 6044930850 25800 25800 25800 25800 0
21 20241209 203400 6044930850 25800 25800 25800 25800 0
22 20241209 203300 6044930850 25800 25800 25800 25800 0
23 20241209 203200 6044930850 25800 25800 25800 25800 0
24 20241209 203100 6044930850 25800 25800 25800 25800 0
25 20241209 203000 6044930850 25800 25800 25800 25800 0
26 20241209 202900 6044930850 25800 25800 25800 25800 0
27 20241209 202800 6044930850 25800 25800 25800 25800 0
28 20241209 202700 6044930850 25800 25800 25800 25800 0
29 20241209 202600 6044930850 25800 25800 25800 25800 0
30 20241209 202500 6044930850 25800 25800 25800 25800 0
31 20241209 202400 6044930850 25800 25800 25800 25800 0
32 20241209 202300 6044930850 25800 25800 25800 25800 5020
33 20241209 202200 6044930850 25800 25800 25800 25800 0
34 20241209 202100 6044930850 25800 25800 25800 25800 0
35 20241209 202000 6044930850 25800 25800 25800 25800 0
36 20241209 201900 6044930850 25800 25800 25800 25800 0
37 20241209 201800 6044930850 25800 25800 25800 25800 0
38 20241209 201700 6044930850 25800 25800 25800 25800 0
39 20241209 201600 6044930850 25800 25800 25800 25800 0
40 20241209 201500 6044930850 25800 25800 25800 25800 0
41 20241209 201400 6044930850 25800 25800 25800 25800 0
42 20241209 201300 6044930850 25800 25800 25800 25800 0
43 20241209 201200 6044930850 25800 25800 25800 25800 0
44 20241209 201100 6044930850 25800 25800 25800 25800 0
45 20241209 201000 6044930850 25800 25800 25800 25800 0
46 20241209 200900 6044930850 25800 25800 25800 25800 0
47 20241209 200800 6044930850 25800 25800 25800 25800 0
48 20241209 200700 6044930850 25800 25800 25800 25800 0
49 20241209 200600 6044930850 25800 25800 25800 25800 0
50 20241209 200500 6044930850 25800 25800 25800 25800 0
51 20241209 200400 6044930850 25800 25800 25800 25800 0
52 20241209 200300 6044930850 25800 25800 25800 25800 0
53 20241209 200200 6044930850 25800 25800 25800 25800 0
54 20241209 200100 6044930850 25800 25800 25800 25800 0
55 20241209 200000 6044930850 25800 25800 25800 25800 0
56 20241209 195900 6044930850 25800 25800 25800 25800 0
57 20241209 195800 6044930850 25800 25800 25800 25800 0
58 20241209 195700 6044930850 25800 25800 25800 25800 0
59 20241209 195600 6044930850 25800 25800 25800 25800 0
60 20241209 195500 6044930850 25800 25800 25800 25800 0
61 20241209 195400 6044930850 25800 25800 25800 25800 0
62 20241209 195300 6044930850 25800 25800 25800 25800 5020
63 20241209 195200 6044930850 25800 25800 25800 25800 0
64 20241209 195100 6044930850 25800 25800 25800 25800 0
65 20241209 195000 6044930850 25800 25800 25800 25800 0
66 20241209 194900 6044930850 25800 25800 25800 25800 0
67 20241209 194800 6044930850 25800 25800 25800 25800 0
68 20241209 194700 6044930850 25800 25800 25800 25800 0
69 20241209 194600 6044930850 25800 25800 25800 25800 0
70 20241209 194500 6044930850 25800 25800 25800 25800 0
71 20241209 194400 6044930850 25800 25800 25800 25800 0
72 20241209 194300 6044930850 25800 25800 25800 25800 0
73 20241209 194200 6044930850 25800 25800 25800 25800 0
74 20241209 194100 6044930850 25800 25800 25800 25800 0
75 20241209 194000 6044930850 25800 25800 25800 25800 0
76 20241209 193900 6044930850 25800 25800 25800 25800 0
77 20241209 193800 6044930850 25800 25800 25800 25800 0
78 20241209 193700 6044930850 25800 25800 25800 25800 0
79 20241209 193600 6044930850 25800 25800 25800 25800 0
80 20241209 193500 6044930850 25800 25800 25800 25800 0
81 20241209 193400 6044930850 25800 25800 25800 25800 0
82 20241209 193300 6044930850 25800 25800 25800 25800 0
83 20241209 193200 6044930850 25800 25800 25800 25800 0
84 20241209 193100 6044930850 25800 25800 25800 25800 0
85 20241209 193000 6044930850 25800 25800 25800 25800 0
86 20241209 192900 6044930850 25800 25800 25800 25800 0
87 20241209 192800 6044930850 25800 25800 25800 25800 0
88 20241209 192700 6044930850 25800 25800 25800 25800 0
89 20241209 192600 6044930850 25800 25800 25800 25800 0
90 20241209 192500 6044930850 25800 25800 25800 25800 0
91 20241209 192400 6044930850 25800 25800 25800 25800 0
92 20241209 192300 6044930850 25800 25800 25800 25800 5020
93 20241209 192200 6044930850 25800 25800 25800 25800 0
94 20241209 192100 6044930850 25800 25800 25800 25800 0
95 20241209 192000 6044930850 25800 25800 25800 25800 0
96 20241209 191900 6044930850 25800 25800 25800 25800 0
97 20241209 191800 6044930850 25800 25800 25800 25800 0
98 20241209 191700 6044930850 25800 25800 25800 25800 0
99 20241209 191600 6044930850 25800 25800 25800 25800 0
100 20241209 191500 6044930850 25800 25800 25800 25800 0
101 20241209 191400 6044930850 25800 25800 25800 25800 0
102 20241209 191300 6044930850 25800 25800 25800 25800 0
103 20241209 191200 6044930850 25800 25800 25800 25800 0
104 20241209 191100 6044930850 25800 25800 25800 25800 0
105 20241209 191000 6044930850 25800 25800 25800 25800 0
106 20241209 190900 6044930850 25800 25800 25800 25800 0
107 20241209 190800 6044930850 25800 25800 25800 25800 0
108 20241209 190700 6044930850 25800 25800 25800 25800 0
109 20241209 190600 6044930850 25800 25800 25800 25800 0
110 20241209 190500 6044930850 25800 25800 25800 25800 0
111 20241209 190400 6044930850 25800 25800 25800 25800 0
112 20241209 190300 6044930850 25800 25800 25800 25800 0
113 20241209 190200 6044930850 25800 25800 25800 25800 0
114 20241209 190100 6044930850 25800 25800 25800 25800 0
115 20241209 190000 6044930850 25800 25800 25800 25800 0
116 20241209 185900 6044930850 25800 25800 25800 25800 0
117 20241209 185800 6044930850 25800 25800 25800 25800 0
118 20241209 185700 6044930850 25800 25800 25800 25800 0
119 20241209 185600 6044930850 25800 25800 25800 25800 0
120 20241209 185500 6044930850 25800 25800 25800 25800 0
121 20241209 185400 6044930850 25800 25800 25800 25800 0
122 20241209 185300 6044930850 25800 25800 25800 25800 5020
123 20241209 185200 6044930850 25800 25800 25800 25800 0
124 20241209 185100 6044930850 25800 25800 25800 25800 0
125 20241209 185000 6044930850 25800 25800 25800 25800 0
126 20241209 184900 6044930850 25800 25800 25800 25800 0
127 20241209 184800 6044930850 25800 25800 25800 25800 0
128 20241209 184700 6044930850 25800 25800 25800 25800 0
129 20241209 184600 6044930850 25800 25800 25800 25800 0
130 20241209 184500 6044930850 25800 25800 25800 25800 0
131 20241209 184400 6044930850 25800 25800 25800 25800 0
132 20241209 184300 6044930850 25800 25800 25800 25800 0
133 20241209 184200 6044930850 25800 25800 25800 25800 0
134 20241209 184100 6044930850 25800 25800 25800 25800 0
135 20241209 184000 6044930850 25800 25800 25800 25800 0
136 20241209 183900 6044930850 25800 25800 25800 25800 0
137 20241209 183800 6044930850 25800 25800 25800 25800 0
138 20241209 183700 6044930850 25800 25800 25800 25800 0
139 20241209 183600 6044930850 25800 25800 25800 25800 0
140 20241209 183500 6044930850 25800 25800 25800 25800 0
141 20241209 183400 6044930850 25800 25800 25800 25800 0
142 20241209 183300 6044930850 25800 25800 25800 25800 0
143 20241209 183200 6044930850 25800 25800 25800 25800 0
144 20241209 183100 6044930850 25800 25800 25800 25800 0
145 20241209 183000 6044930850 25800 25800 25800 25800 0
146 20241209 182900 6044930850 25800 25800 25800 25800 0
147 20241209 182800 6044930850 25800 25800 25800 25800 0
148 20241209 182700 6044930850 25800 25800 25800 25800 0
149 20241209 182600 6044930850 25800 25800 25800 25800 0
150 20241209 182500 6044930850 25800 25800 25800 25800 0
151 20241209 182400 6044930850 25800 25800 25800 25800 0
152 20241209 182300 6044930850 25800 25800 25800 25800 5020
153 20241209 182200 6044930850 25800 25800 25800 25800 0
154 20241209 182100 6044930850 25800 25800 25800 25800 0
155 20241209 182000 6044930850 25800 25800 25800 25800 0
156 20241209 181900 6044930850 25800 25800 25800 25800 0
157 20241209 181800 6044930850 25800 25800 25800 25800 0
158 20241209 181700 6044930850 25800 25800 25800 25800 0
159 20241209 181600 6044930850 25800 25800 25800 25800 0
160 20241209 181500 6044930850 25800 25800 25800 25800 0
161 20241209 181400 6044930850 25800 25800 25800 25800 0
162 20241209 181300 6044930850 25800 25800 25800 25800 0
163 20241209 181200 6044930850 25800 25800 25800 25800 0
164 20241209 181100 6044930850 25800 25800 25800 25800 0
165 20241209 181000 6044930850 25800 25800 25800 25800 0
166 20241209 180900 6044930850 25800 25800 25800 25800 0
167 20241209 180800 6044930850 25800 25800 25800 25800 0
168 20241209 180700 6044930850 25800 25800 25800 25800 0
169 20241209 180600 6044930850 25800 25800 25800 25800 0
170 20241209 180500 6044930850 25800 25800 25800 25800 0
171 20241209 180400 6044930850 25800 25800 25800 25800 0
172 20241209 180300 6044930850 25800 25800 25800 25800 0
173 20241209 180200 6044930850 25800 25800 25800 25800 0
174 20241209 180100 6044930850 25800 25800 25800 25800 0
175 20241209 180000 6044930850 25800 25800 25800 25800 0
176 20241209 175900 6044930850 25800 25800 25800 25800 0
177 20241209 175800 6044930850 25800 25800 25800 25800 0
178 20241209 175700 6044930850 25800 25800 25800 25800 0
179 20241209 175600 6044930850 25800 25800 25800 25800 0
180 20241209 175500 6044930850 25800 25800 25800 25800 0
181 20241209 175400 6044930850 25800 25800 25800 25800 0
182 20241209 175300 6044930850 25800 25800 25800 25800 5020
183 20241209 175200 6044930850 25800 25800 25800 25800 0
184 20241209 175100 6044930850 25800 25800 25800 25800 0
185 20241209 175000 6044930850 25800 25800 25800 25800 0
186 20241209 174900 6044930850 25800 25800 25800 25800 0
187 20241209 174800 6044930850 25800 25800 25800 25800 0
188 20241209 174700 6044930850 25800 25800 25800 25800 0
189 20241209 174600 6044930850 25800 25800 25800 25800 0
190 20241209 174500 6044930850 25800 25800 25800 25800 0
191 20241209 174400 6044930850 25800 25800 25800 25800 0
192 20241209 174300 6044930850 25800 25800 25800 25800 0
193 20241209 174200 6044930850 25800 25800 25800 25800 0
194 20241209 174100 6044930850 25800 25800 25800 25800 0
195 20241209 174000 6044930850 25800 25800 25800 25800 0
196 20241209 173900 6044930850 25800 25800 25800 25800 0
197 20241209 173800 6044930850 25800 25800 25800 25800 0
198 20241209 173700 6044930850 25800 25800 25800 25800 0
199 20241209 173600 6044930850 25800 25800 25800 25800 0
200 20241209 173500 6044930850 25800 25800 25800 25800 0
201 20241209 173400 6044930850 25800 25800 25800 25800 0
202 20241209 173300 6044930850 25800 25800 25800 25800 0
203 20241209 173200 6044930850 25800 25800 25800 25800 0
204 20241209 173100 6044930850 25800 25800 25800 25800 0
205 20241209 173000 6044930850 25800 25800 25800 25800 0
206 20241209 172900 6044930850 25800 25800 25800 25800 0
207 20241209 172800 6044930850 25800 25800 25800 25800 0
208 20241209 172700 6044930850 25800 25800 25800 25800 0
209 20241209 172600 6044930850 25800 25800 25800 25800 0
210 20241209 172500 6044930850 25800 25800 25800 25800 0
211 20241209 172400 6044930850 25800 25800 25800 25800 0
212 20241209 172300 6044930850 25800 25800 25800 25800 5020
213 20241209 172200 6044930850 25800 25800 25800 25800 0
214 20241209 172100 6044930850 25800 25800 25800 25800 0
215 20241209 172000 6044930850 25800 25800 25800 25800 0
216 20241209 171900 6044930850 25800 25800 25800 25800 0
217 20241209 171800 6044930850 25800 25800 25800 25800 0
218 20241209 171700 6044930850 25800 25800 25800 25800 0
219 20241209 171600 6044930850 25800 25800 25800 25800 0
220 20241209 171500 6044930850 25800 25800 25800 25800 0
221 20241209 171400 6044930850 25800 25800 25800 25800 0
222 20241209 171300 6044930850 25800 25800 25800 25800 0
223 20241209 171200 6044930850 25800 25800 25800 25800 0
224 20241209 171100 6044930850 25800 25800 25800 25800 0
225 20241209 171000 6044930850 25800 25800 25800 25800 0
226 20241209 170900 6044930850 25800 25800 25800 25800 0
227 20241209 170800 6044930850 25800 25800 25800 25800 0
228 20241209 170700 6044930850 25800 25800 25800 25800 0
229 20241209 170600 6044930850 25800 25800 25800 25800 0
230 20241209 170500 6044930850 25800 25800 25800 25800 0
231 20241209 170400 6044930850 25800 25800 25800 25800 0
232 20241209 170300 6044930850 25800 25800 25800 25800 0
233 20241209 170200 6044930850 25800 25800 25800 25800 0
234 20241209 170100 6044930850 25800 25800 25800 25800 0
235 20241209 170000 6044930850 25800 25800 25800 25800 0
236 20241209 165900 6044930850 25800 25800 25800 25800 0
237 20241209 165800 6044930850 25800 25800 25800 25800 0
238 20241209 165700 6044930850 25800 25800 25800 25800 0
239 20241209 165600 6044930850 25800 25800 25800 25800 0
240 20241209 165500 6044930850 25800 25800 25800 25800 0
241 20241209 165400 6044930850 25800 25800 25800 25800 0
242 20241209 165300 6044930850 25800 25800 25800 25800 5020
243 20241209 165200 6044930850 25800 25800 25800 25800 0
244 20241209 165100 6044930850 25800 25800 25800 25800 0
245 20241209 165000 6044930850 25800 25800 25800 25800 0
246 20241209 164900 6044930850 25800 25800 25800 25800 0
247 20241209 164800 6044930850 25800 25800 25800 25800 0
248 20241209 164700 6044930850 25800 25800 25800 25800 0
249 20241209 164600 6044930850 25800 25800 25800 25800 0
250 20241209 164500 6044930850 25800 25800 25800 25800 0
251 20241209 164400 6044930850 25800 25800 25800 25800 0
252 20241209 164300 6044930850 25800 25800 25800 25800 0
253 20241209 164200 6044930850 25800 25800 25800 25800 0
254 20241209 164100 6044930850 25800 25800 25800 25800 0
255 20241209 164000 6044930850 25800 25800 25800 25800 0
256 20241209 163900 6044930850 25800 25800 25800 25800 0
257 20241209 163800 6044930850 25800 25800 25800 25800 0
258 20241209 163700 6044930850 25800 25800 25800 25800 0
259 20241209 163600 6044930850 25800 25800 25800 25800 0
260 20241209 163500 6044930850 25800 25800 25800 25800 0
261 20241209 163400 6044930850 25800 25800 25800 25800 0
262 20241209 163300 6044930850 25800 25800 25800 25800 0
263 20241209 163200 6044930850 25800 25800 25800 25800 0
264 20241209 163100 6044930850 25800 25800 25800 25800 0
265 20241209 163000 6044930850 25800 25800 25800 25800 0
266 20241209 162900 6044930850 25800 25800 25800 25800 0
267 20241209 162800 6044930850 25800 25800 25800 25800 0
268 20241209 162700 6044930850 25800 25800 25800 25800 0
269 20241209 162600 6044930850 25800 25800 25800 25800 0
270 20241209 162500 6044930850 25800 25800 25800 25800 0
271 20241209 162400 6044930850 25800 25800 25800 25800 0
272 20241209 162300 6044930850 25800 25800 25800 25800 5020
273 20241209 162200 6044930850 25800 25800 25800 25800 0
274 20241209 162100 6044930850 25800 25800 25800 25800 0
275 20241209 162000 6044930850 25800 25800 25800 25800 0
276 20241209 161900 6044930850 25800 25800 25800 25800 0
277 20241209 161800 6044930850 25800 25800 25800 25800 0
278 20241209 161700 6044930850 25800 25800 25800 25800 0
279 20241209 161600 6044930850 25800 25800 25800 25800 0
280 20241209 161500 6044930850 25800 25800 25800 25800 0
281 20241209 161400 6044930850 25800 25800 25800 25800 0
282 20241209 161300 6044930850 25800 25800 25800 25800 0
283 20241209 161200 6044930850 25800 25800 25800 25800 0
284 20241209 161100 6044930850 25800 25800 25800 25800 0
285 20241209 161000 6044930850 25800 25800 25800 25800 0
286 20241209 160900 6044930850 25800 25800 25800 25800 0
287 20241209 160800 6044930850 25800 25800 25800 25800 0
288 20241209 160700 6044930850 25800 25800 25800 25800 0
289 20241209 160600 6044930850 25800 25800 25800 25800 0
290 20241209 160500 6044930850 25800 25800 25800 25800 0
291 20241209 160400 6044930850 25800 25800 25800 25800 0
292 20241209 160300 6044930850 25800 25800 25800 25800 0
293 20241209 160200 6044930850 25800 25800 25800 25800 0
294 20241209 160100 6044930850 25800 25800 25800 25800 0
295 20241209 160000 6044930850 25800 25800 25800 25800 0
296 20241209 155900 6044930850 25800 25800 25800 25800 0
297 20241209 155800 6044930850 25800 25800 25800 25800 0
298 20241209 155700 6044930850 25800 25800 25800 25800 0
299 20241209 155600 6044930850 25800 25800 25800 25800 0
300 20241209 155500 6044930850 25800 25800 25800 25800 0
301 20241209 155400 6044930850 25800 25800 25800 25800 0
302 20241209 155300 6044930850 25800 25800 25800 25800 5020
303 20241209 155200 6044930850 25800 25800 25800 25800 0
304 20241209 155100 6044930850 25800 25800 25800 25800 0
305 20241209 155000 6044930850 25800 25800 25800 25800 0
306 20241209 154900 6044930850 25800 25800 25800 25800 0
307 20241209 154800 6044930850 25800 25800 25800 25800 0
308 20241209 154700 6044930850 25800 25800 25800 25800 0
309 20241209 154600 6044930850 25800 25800 25800 25800 0
310 20241209 154500 6044930850 25800 25800 25800 25800 0
311 20241209 154400 6044930850 25800 25800 25800 25800 0
312 20241209 154300 6044930850 25800 25800 25800 25800 0
313 20241209 154200 6044930850 25800 25800 25800 25800 0
314 20241209 154100 6044930850 25800 25800 25800 25800 0
315 20241209 154000 6044930850 25800 25800 25800 25800 0
316 20241209 153900 6044930850 25800 25800 25800 25800 0
317 20241209 153800 6044930850 25800 25800 25800 25800 0
318 20241209 153700 6044930850 25800 25800 25800 25800 0
319 20241209 153600 6044930850 25800 25800 25800 25800 0
320 20241209 153500 6044930850 25800 25800 25800 25800 0
321 20241209 153400 6044930850 25800 25800 25800 25800 0
322 20241209 153300 6044930850 25800 25800 25800 25800 0
323 20241209 153200 6044930850 25800 25800 25800 25800 0
324 20241209 153100 6044930850 25800 25800 25800 25800 0
325 20241209 153000 6044930850 25800 25800 25800 25800 5020
326 20241209 152900 5915414850 25800 25800 25800 25800 0
327 20241209 152800 5915414850 25800 25800 25800 25800 0
328 20241209 152700 5915414850 25800 25800 25800 25800 0
329 20241209 152600 5915414850 25800 25800 25800 25800 0
330 20241209 152500 5915414850 25800 25800 25800 25800 0
331 20241209 152400 5915414850 25800 25800 25800 25800 0
332 20241209 152300 5915414850 25800 25800 25800 25800 0
333 20241209 152200 5915414850 25800 25800 25800 25800 0
334 20241209 152100 5915414850 25800 25800 25800 25800 0
335 20241209 152000 5915414850 25800 25800 25800 25800 0
336 20241209 151900 5915414850 25800 25900 25950 25800 6885
337 20241209 151800 5737097250 25850 25700 25850 25700 3687
338 20241209 151700 5642037900 25700 25700 25750 25650 2125
339 20241209 151600 5587413800 25750 25750 25750 25700 1906
340 20241209 151500 5538371500 25700 25750 25750 25700 1288
341 20241209 151400 5505210300 25700 25700 25750 25650 1926
342 20241209 151300 5455714800 25650 25650 25750 25650 2412
343 20241209 151200 5393718750 25650 25700 25700 25650 780
344 20241209 151100 5373693900 25700 25700 25700 25650 640
345 20241209 151000 5357261900 25750 25750 25750 25600 853
346 20241209 150900 5335346950 25700 25700 25750 25650 1693
347 20241209 150800 5291811850 25650 25650 25700 25600 507
348 20241209 150700 5278812000 25650 25700 25700 25600 296
349 20241209 150600 5271217150 25650 25700 25700 25650 638
350 20241209 150500 5254842100 25700 25700 25700 25600 484
351 20241209 150400 5242421400 25700 25600 25700 25600 1106
352 20241209 150300 5214052350 25600 25550 25600 25550 436
353 20241209 150200 5202896700 25550 25550 25550 25550 589
354 20241209 150100 5187847750 25550 25600 25600 25500 869
355 20241209 150000 5165657250 25600 25550 25600 25550 699
356 20241209 145900 5147773950 25600 25600 25600 25550 284
357 20241209 145800 5140504850 25450 25600 25600 25450 2488
358 20241209 145700 5077094300 25550 25650 25700 25550 442
359 20241209 145600 5065770950 25650 25650 25650 25600 1945
360 20241209 145500 5015962600 25650 25650 25700 25600 711
361 20241209 145400 4997726700 25650 25650 25650 25600 606
362 20241209 145300 4982207250 25650 25700 25700 25650 274
363 20241209 145200 4975172900 25700 25700 25700 25600 458
364 20241209 145100 4963433450 25700 25650 25700 25650 240
365 20241209 145000 4957277050 25700 25650 25700 25600 587
366 20241209 144900 4942200300 25700 25700 25750 25600 558
367 20241209 144800 4927872100 25700 25750 25750 25650 200
368 20241209 144700 4922731900 25750 25650 25750 25650 2158
369 20241209 144600 4867278150 25700 25650 25700 25600 276
370 20241209 144500 4860198750 25650 25650 25650 25650 241
371 20241209 144400 4854017100 25700 25600 25700 25600 129
372 20241209 144300 4850707800 25650 25650 25650 25600 225
373 20241209 144200 4844937200 25650 25750 25750 25650 893
374 20241209 144100 4821998900 25750 25750 25800 25700 570
375 20241209 144000 4807331100 25750 25750 25750 25700 461
376 20241209 143900 4795465350 25750 25750 25750 25750 126
377 20241209 143800 4792220850 25750 25700 25750 25700 758
378 20241209 143700 4772732800 25700 25700 25700 25650 171
379 20241209 143600 4768340850 25700 25700 25700 25550 5141
380 20241209 143500 4636826450 25700 25800 25800 25700 771
381 20241209 143400 4617006200 25800 25750 25800 25750 476
382 20241209 143300 4604743150 25750 25750 25800 25700 382
383 20241209 143200 4594906100 25700 25800 25800 25700 590
384 20241209 143100 4579722700 25800 25800 25800 25700 432
385 20241209 143000 4568585150 25800 25800 25800 25750 239
386 20241209 142900 4562430050 25700 25800 25850 25700 519
387 20241209 142800 4549051550 25800 25750 25800 25750 229
388 20241209 142700 4543148150 25750 25750 25750 25700 339
389 20241209 142600 4534429550 25750 25800 25800 25750 251
390 20241209 142500 4527965400 25700 25850 25850 25700 473
391 20241209 142400 4515772800 25800 25850 25900 25800 459
392 20241209 142300 4503912850 25800 25850 25900 25800 308
393 20241209 142200 4495956200 25900 25850 25900 25850 198
394 20241209 142100 4490836950 25850 25900 25900 25800 472
395 20241209 142000 4478650150 25900 25900 25950 25850 265
396 20241209 141900 4471788100 25950 25950 25950 25850 279
397 20241209 141800 4464569650 25950 25950 25950 25900 1226
398 20241209 141700 4432755000 25950 26000 26000 25900 230
399 20241209 141600 4426787900 26000 25900 26000 25900 1565
400 20241209 141500 4386174650 25900 25850 25900 25850 271
401 20241209 141400 4379158450 25800 25850 25900 25800 469
402 20241209 141300 4367044250 25850 25850 25850 25800 291
403 20241209 141200 4359534900 25800 25850 25850 25800 73
404 20241209 141100 4357649100 25850 25800 25850 25800 197
405 20241209 141000 4352565550 25800 25800 25800 25750 173
406 20241209 140900 4348102250 25800 25800 25800 25700 517
407 20241209 140800 4334789200 25800 25700 25800 25650 1314
408 20241209 140700 4301009350 25700 25650 25700 25650 837
409 20241209 140600 4279499900 25650 25650 25700 25550 492
410 20241209 140500 4266912750 25650 25750 25750 25650 534
411 20241209 140400 4253200400 25750 25750 25750 25750 24
412 20241209 140300 4252582400 25750 25750 25800 25750 42
413 20241209 140200 4251500850 25750 25800 25800 25750 328
414 20241209 140100 4243053350 25800 25800 25800 25800 15
415 20241209 140000 4242666350 25800 25800 25800 25800 29
416 20241209 135900 4241918150 25800 25800 25800 25750 228
417 20241209 135800 4236045750 25800 25850 25850 25800 468
418 20241209 135700 4223965450 25850 25900 25900 25800 299
419 20241209 135600 4216235700 25900 25850 25900 25850 363
420 20241209 135500 4206844400 25850 25900 25900 25850 249
421 20241209 135400 4200403000 25900 25800 25900 25800 1325
422 20241209 135300 4166145300 25800 25800 25800 25750 156
423 20241209 135200 4162120550 25800 25800 25800 25750 261
424 20241209 135100 4155388750 25800 25800 25800 25750 161
425 20241209 135000 4151241800 25800 25850 25850 25750 170
426 20241209 134900 4146856050 25850 25800 25850 25750 823
427 20241209 134800 4125601250 25850 25800 25850 25750 478
428 20241209 134700 4113279300 25800 25800 25850 25800 79
429 20241209 134600 4111240000 25850 25850 25850 25800 114
430 20241209 134500 4108297750 25850 25750 25850 25750 3165
431 20241209 134400 4026519250 25750 25750 25750 25700 118
432 20241209 134300 4023483750 25750 25700 25750 25650 154
433 20241209 134200 4019526100 25700 25650 25800 25650 772
434 20241209 134100 3999701250 25700 25800 25800 25700 577
435 20241209 134000 3984844100 25850 25800 25850 25700 350
436 20241209 133900 3975830550 25750 25850 25850 25750 129
437 20241209 133800 3972500200 25800 25750 25800 25700 453
438 20241209 133700 3960826200 25700 25800 25800 25700 740
439 20241209 133600 3941768050 25800 25800 25900 25800 54
440 20241209 133500 3940374250 25750 25900 25900 25750 284
441 20241209 133400 3933048900 25900 25950 25950 25700 1013
442 20241209 133300 3906890050 25950 25800 25950 25800 3407
443 20241209 133200 3818627150 25750 25700 25750 25600 666
444 20241209 133100 3801503150 25650 25700 25750 25650 536
445 20241209 133000 3787745550 25750 25750 25750 25700 679
446 20241209 132900 3770293900 25750 25750 25800 25750 721
447 20241209 132800 3751699250 25750 25800 25800 25700 783
448 20241209 132700 3731501900 25800 25800 25850 25700 1697
449 20241209 132600 3687829550 25850 25700 25850 25700 297
450 20241209 132500 3680181000 25700 25750 25750 25700 127
451 20241209 132400 3676915650 25750 25700 25750 25500 857
452 20241209 132300 3654996050 25700 25650 25900 25650 1132
453 20241209 132200 3625856350 25600 25550 25600 25550 258
454 20241209 132100 3619253600 25550 25550 25550 25500 129
455 20241209 132000 3615962600 25550 25600 25600 25550 589
456 20241209 131900 3600913300 25600 25500 25600 25500 436
457 20241209 131800 3589786100 25500 25400 25600 25400 398
458 20241209 131700 3579626500 25400 25500 25500 25400 1972
459 20241209 131600 3529514700 25450 25550 25600 25450 1527
460 20241209 131500 3490567700 25550 25600 25600 25550 419
461 20241209 131400 3479844250 25650 25700 25700 25650 1308
462 20241209 131300 3446266650 25750 25750 25800 25750 253
463 20241209 131200 3439744150 25750 25800 25900 25700 376
464 20241209 131100 3430061400 25800 25750 25950 25700 575
465 20241209 131000 3415244450 25750 25850 25900 25700 1264
466 20241209 130900 3382684750 25950 25900 26000 25750 2134
467 20241209 130800 3327392200 26000 25700 26050 25700 10993
468 20241209 130700 3042090950 25700 25450 25800 25450 4238
469 20241209 130600 2933388950 25500 25250 25500 25250 2195
470 20241209 130500 2877689000 25250 25250 25250 25250 15
471 20241209 130400 2877310250 25250 25250 25250 25150 187
472 20241209 130300 2872598900 25250 25200 25350 25150 1043
473 20241209 130200 2846348950 25200 25200 25350 25200 1725
474 20241209 130100 2802877000 25350 25350 25350 25250 1663
475 20241209 130000 2760881000 25300 25300 25350 25300 97
476 20241209 125900 2758425050 25250 25350 25400 25250 2049
477 20241209 125800 2706575250 25400 25400 25450 25350 271
478 20241209 125700 2699699100 25400 25400 25400 25350 45
479 20241209 125600 2698557850 25300 25300 25450 25300 593
480 20241209 125500 2683528950 25350 25350 25350 25350 31
481 20241209 125400 2682743100 25350 25450 25450 25350 717
482 20241209 125300 2664566750 25350 25450 25450 25350 68
483 20241209 125200 2662840500 25450 25450 25450 25350 94
484 20241209 125100 2660453950 25400 25450 25450 25400 1164
485 20241209 125000 2630886800 25450 25450 25450 25450 88
486 20241209 124900 2628647200 25450 25450 25450 25450 389
487 20241209 124800 2618747150 25450 25500 25500 25450 102
488 20241209 124700 2616151150 25450 25500 25500 25450 11
489 20241209 124600 2615870700 25500 25500 25500 25500 15
490 20241209 124500 2615488200 25500 25500 25500 25450 106
491 20241209 124400 2612787700 25450 25450 25450 25450 3
492 20241209 124300 2612711350 25450 25500 25500 25450 22
493 20241209 124200 2612151350 25450 25450 25450 25450 0
494 20241209 124100 2612151350 25450 25450 25450 25450 0
495 20241209 124000 2612151350 25450 25450 25450 25400 114
496 20241209 123900 2609250300 25450 25500 25500 25450 212
497 20241209 123800 2603854800 25450 25450 25450 25450 76
498 20241209 123700 2601920600 25450 25450 25450 25450 15
499 20241209 123600 2601538850 25450 25450 25450 25450 184
500 20241209 123500 2596856050 25450 25500 25500 25450 668
501 20241209 123400 2579854600 25450 25500 25500 25450 161
502 20241209 123300 2575757000 25500 25450 25500 25450 60
503 20241209 123200 2574229100 25450 25500 25500 25450 89
504 20241209 123100 2571962100 25500 25500 25500 25500 3
505 20241209 123000 2571885600 25500 25500 25500 25500 13
506 20241209 122900 2571554100 25500 25500 25500 25500 2
507 20241209 122800 2571503100 25500 25500 25500 25500 170
508 20241209 122700 2567168100 25500 25500 25500 25500 78
509 20241209 122600 2565179100 25550 25500 25550 25500 25
510 20241209 122500 2564541100 25550 25500 25550 25500 72
511 20241209 122400 2562702150 25450 25500 25550 25450 215
512 20241209 122300 2557222500 25500 25550 25550 25500 41
513 20241209 122200 2556176800 25550 25500 25550 25500 175
514 20241209 122100 2551709300 25500 25500 25500 25500 75
515 20241209 122000 2549796800 25500 25500 25550 25450 1155
516 20241209 121900 2520344050 25600 25550 25600 25500 88
517 20241209 121800 2518095250 25550 25500 25550 25500 12
518 20241209 121700 2517788750 25500 25500 25500 25500 100
519 20241209 121600 2515238750 25500 25500 25500 25500 35
520 20241209 121500 2514346250 25500 25550 25550 25500 352
521 20241209 121400 2505354900 25600 25600 25600 25550 126
522 20241209 121300 2502129350 25550 25550 25550 25550 80
523 20241209 121200 2500085350 25550 25550 25550 25550 107
524 20241209 121100 2497351500 25500 25450 25500 25450 1001
525 20241209 121000 2471831450 25500 25550 25550 25500 1224
526 20241209 120900 2440606200 25550 25450 25550 25450 384
527 20241209 120800 2430816150 25450 25450 25450 25450 89
528 20241209 120700 2428551100 25450 25450 25450 25450 21
529 20241209 120600 2428016650 25450 25500 25500 25450 1026
530 20241209 120500 2401904250 25500 25500 25500 25500 0
531 20241209 120400 2401904250 25500 25450 25500 25450 170
532 20241209 120300 2397577650 25450 25450 25450 25450 16
533 20241209 120200 2397170450 25450 25450 25450 25450 100
534 20241209 120100 2394625450 25400 25450 25450 25400 194
535 20241209 120000 2389696150 25400 25400 25450 25400 23
536 20241209 115900 2389111250 25450 25400 25450 25400 22
537 20241209 115800 2388551700 25450 25400 25450 25400 25
538 20241209 115700 2387916200 25450 25450 25450 25400 57
539 20241209 115600 2386467750 25450 25450 25450 25400 62
540 20241209 115500 2384892250 25400 25400 25450 25400 54
541 20241209 115400 2383520300 25400 25400 25450 25400 145
542 20241209 115300 2379837100 25450 25450 25450 25400 20
543 20241209 115200 2379328450 25450 25400 25450 25400 44
544 20241209 115100 2378209500 25450 25400 25450 25400 25
545 20241209 115000 2377573650 25450 25450 25450 25400 25
546 20241209 114900 2376937800 25450 25400 25450 25400 454
547 20241209 114800 2365405400 25450 25400 25450 25400 12
548 20241209 114700 2365100400 25450 25450 25450 25400 59
549 20241209 114600 2363599850 25450 25400 25450 25400 20
550 20241209 114500 2363091400 25450 25450 25450 25400 31
551 20241209 114400 2362303300 25400 25400 25450 25400 332
552 20241209 114300 2353855300 25350 25350 25400 25350 189
553 20241209 114200 2349063000 25400 25400 25450 25350 285
554 20241209 114100 2341824200 25400 25350 25400 25350 98
555 20241209 114000 2339337500 25400 25350 25400 25350 49
556 20241209 113900 2338094300 25400 25400 25400 25350 41
557 20241209 113800 2337053300 25350 25300 25350 25300 36
558 20241209 113700 2336141100 25350 25350 25350 25350 78
559 20241209 113600 2334163800 25400 25350 25400 25350 93
560 20241209 113500 2331805800 25350 25350 25350 25300 49
561 20241209 113400 2330564150 25350 25350 25400 25300 134
562 20241209 113300 2327169300 25350 25300 25350 25300 31
563 20241209 113200 2326383800 25350 25350 25350 25350 63
564 20241209 113100 2324786750 25350 25350 25350 25300 306
565 20241209 113000 2317030050 25350 25300 25350 25250 46
566 20241209 112900 2315866850 25350 25300 25350 25300 1053
567 20241209 112800 2289225750 25350 25350 25350 25300 154
568 20241209 112700 2285328750 25300 25400 25400 25300 536
569 20241209 112600 2271742200 25400 25400 25400 25350 109
570 20241209 112500 2268977800 25400 25400 25450 25350 138
571 20241209 112400 2265472200 25400 25450 25450 25350 54
572 20241209 112300 2264101550 25450 25450 25450 25400 70
573 20241209 112200 2262321250 25400 25450 25450 25350 350
574 20241209 112100 2253431400 25450 25450 25450 25350 47
575 20241209 112000 2252235950 25450 25450 25450 25400 276
576 20241209 111900 2245225100 25450 25400 25450 25400 16
577 20241209 111800 2244818300 25400 25400 25450 25350 66
578 20241209 111700 2243141550 25300 25450 25450 25300 659
579 20241209 111600 2226435100 25450 25350 25450 25300 382
580 20241209 111500 2216745100 25450 25300 25450 25300 50
581 20241209 111400 2215477350 25300 25450 25450 25300 184
582 20241209 111300 2210814750 25350 25350 25350 25300 67
583 20241209 111200 2209116650 25350 25350 25450 25300 90
584 20241209 111100 2206835550 25350 25400 25400 25350 890
585 20241209 111000 2184272350 25400 25400 25450 25400 536
586 20241209 110900 2170657750 25450 25450 25450 25400 156
587 20241209 110800 2166694900 25450 25500 25500 25400 783
588 20241209 110700 2146748350 25500 25500 25500 25500 10
589 20241209 110600 2146493350 25500 25500 25550 25500 127
590 20241209 110500 2143251150 25500 25450 25500 25450 27
591 20241209 110400 2142563000 25500 25500 25500 25450 274
592 20241209 110300 2135582450 25500 25550 25550 25500 9
593 20241209 110200 2135352900 25550 25500 25550 25500 213
594 20241209 110100 2129911200 25550 25500 25550 25500 165
595 20241209 110000 2125701650 25500 25450 25500 25450 186
596 20241209 105900 2120962250 25450 25450 25500 25450 351
597 20241209 105800 2112020900 25500 25550 25550 25500 940
598 20241209 105700 2088043050 25550 25550 25550 25550 58
599 20241209 105600 2086561150 25600 25550 25600 25500 120
600 20241209 105500 2083493900 25550 25550 25550 25500 123
601 20241209 105400 2080351650 25550 25600 25600 25550 12
602 20241209 105300 2080044850 25600 25600 25600 25550 165
603 20241209 105200 2075824450 25600 25600 25700 25600 179
604 20241209 105100 2071241850 25700 25550 25700 25550 820
605 20241209 105000 2050264000 25600 25600 25600 25550 16
606 20241209 104900 2049854800 25600 25600 25600 25600 78
607 20241209 104800 2047858000 25600 25600 25650 25550 143
608 20241209 104700 2044198600 25600 25650 25650 25550 17
609 20241209 104600 2043763700 25600 25600 25600 25550 350
610 20241209 104500 2034804100 25600 25650 25650 25600 46
611 20241209 104400 2033624600 25600 25600 25600 25600 152
612 20241209 104300 2029733400 25650 25650 25650 25600 556
613 20241209 104200 2015499250 25650 25650 25650 25600 27
614 20241209 104100 2014807100 25650 25650 25650 25600 528
615 20241209 104000 2001269150 25700 25650 25700 25650 25
616 20241209 103900 2000627050 25650 25650 25650 25650 41
617 20241209 103800 1999575400 25600 25650 25650 25600 511
618 20241209 103700 1986481550 25650 25650 25700 25650 82
619 20241209 103600 1984375050 25700 25650 25700 25600 216
620 20241209 103500 1978834850 25650 25700 25700 25650 18
621 20241209 103400 1978372650 25700 25700 25700 25650 40
622 20241209 103300 1977345050 25650 25650 25650 25600 75
623 20241209 103200 1975421700 25600 25600 25600 25550 115
624 20241209 103100 1972478100 25550 25550 25550 25550 9
625 20241209 103000 1972248150 25550 25550 25550 25550 15
626 20241209 102900 1971864900 25550 25550 25550 25550 8
627 20241209 102800 1971660500 25500 25650 25650 25500 1067
628 20241209 102700 1944372950 25700 25700 25750 25650 2087
629 20241209 102600 1890832800 25750 25800 25800 25650 1661
630 20241209 102500 1848074300 25800 25750 25800 25750 237
631 20241209 102400 1841969700 25700 25650 25700 25600 1386
632 20241209 102300 1806363200 25650 25650 25650 25600 136
633 20241209 102200 1802875200 25650 25600 25650 25600 209
634 20241209 102100 1797514750 25600 25650 25650 25600 73
635 20241209 102000 1795643700 25650 25550 25650 25550 76
636 20241209 101900 1793695000 25550 25600 25600 25550 28
637 20241209 101800 1792978600 25550 25650 25650 25550 18
638 20241209 101700 1792517700 25650 25650 25650 25550 925
639 20241209 101600 1768836700 25650 25600 25650 25550 231
640 20241209 101500 1762922400 25600 25550 25600 25550 90
641 20241209 101400 1760622800 25550 25500 25600 25450 275
642 20241209 101300 1753618600 25450 25600 25600 25450 32
643 20241209 101200 1752800600 25450 25550 25550 25400 269
644 20241209 101100 1745949000 25550 25550 25600 25550 23
645 20241209 101000 1745361050 25450 25500 25550 25400 1122
646 20241209 100900 1716817950 25550 25550 25550 25500 205
647 20241209 100800 1711580600 25600 25600 25600 25550 457
648 20241209 100700 1699902700 25600 25600 25600 25550 20
649 20241209 100600 1699391100 25550 25550 25550 25500 34
650 20241209 100500 1698522650 25550 25550 25600 25550 238
651 20241209 100400 1692441200 25600 25700 25700 25550 746
652 20241209 100300 1673342650 25700 25850 25850 25700 1365
653 20241209 100200 1638198850 25850 25850 25850 25800 18
654 20241209 100100 1637733950 25800 25800 25800 25800 590
655 20241209 100000 1622511950 25800 25850 25850 25800 684
656 20241209 095900 1604858800 25850 25800 25850 25800 312
657 20241209 095800 1596804650 25800 25700 25800 25700 427
658 20241209 095700 1585821400 25650 25650 25650 25650 418
659 20241209 095600 1575099700 25600 25600 25600 25600 316
660 20241209 095500 1567010100 25600 25500 25600 25500 47
661 20241209 095400 1565809600 25550 25500 25600 25500 263
662 20241209 095300 1559085050 25500 25550 25600 25500 360
663 20241209 095200 1549896300 25550 25550 25600 25550 28
664 20241209 095100 1549180650 25550 25600 25600 25450 757
665 20241209 095000 1529863650 25600 25550 25600 25550 359
666 20241209 094900 1520689750 25550 25550 25550 25550 219
667 20241209 094800 1515094300 25550 25550 25650 25550 158
668 20241209 094700 1511057300 25550 25650 25650 25550 12
669 20241209 094600 1510749600 25650 25550 25650 25500 23
670 20241209 094500 1510162000 25500 25650 25650 25500 638
671 20241209 094400 1493848000 25650 25650 25650 25500 240
672 20241209 094300 1487718100 25650 25700 25700 25600 478
673 20241209 094200 1475469850 25700 25650 25700 25600 311
674 20241209 094100 1467479700 25650 25650 25650 25650 172
675 20241209 094000 1463067900 25650 25650 25650 25600 231
676 20241209 093900 1457152750 25650 25550 25650 25550 452
677 20241209 093800 1445600150 25550 25550 25550 25500 791
678 20241209 093700 1425425500 25450 25400 25450 25400 260
679 20241209 093600 1418808750 25400 25350 25450 25350 422
680 20241209 093500 1408108650 25350 25550 25550 25300 831
681 20241209 093400 1387010000 25450 25500 25600 25400 1698
682 20241209 093300 1343790200 25550 25550 25600 25500 1420
683 20241209 093200 1307560000 25600 25500 25600 25500 1043
684 20241209 093100 1280910150 25500 25500 25500 25500 190
685 20241209 093000 1276065150 25500 25550 25550 25500 659
686 20241209 092900 1259240050 25550 25550 25600 25500 1379
687 20241209 092800 1224041000 25450 25450 25600 25400 2139
688 20241209 092700 1169588550 25450 25450 25450 25450 530
689 20241209 092600 1156100050 25450 25550 25600 25450 4263
690 20241209 092500 1047428450 25600 25800 25800 25600 5341
691 20241209 092400 910134350 25800 25800 25850 25750 415
692 20241209 092300 899427750 25750 25800 25850 25750 291
693 20241209 092200 891920500 25750 25750 25750 25700 392
694 20241209 092100 881832350 25750 25900 25900 25750 884
695 20241209 092000 859012550 25900 26050 26050 25850 1404
696 20241209 091900 822597150 26050 26100 26100 26000 868
697 20241209 091800 800013850 26100 25950 26100 25950 3620
698 20241209 091700 705774050 25900 25900 25900 25750 413
699 20241209 091600 695098050 25900 25750 25900 25750 1781
700 20241209 091500 649130150 25750 25850 25850 25750 394
701 20241209 091400 638966950 25800 25900 25950 25800 1148
702 20241209 091300 609271650 25900 25900 25950 25850 740
703 20241209 091200 590105250 25950 25800 25950 25800 1857
704 20241209 091100 542142100 25800 25600 25800 25600 941
705 20241209 091000 517942550 25600 25550 25600 25550 337
706 20241209 090900 509319550 25600 25450 25600 25350 585
707 20241209 090800 494412200 25350 25350 25500 25350 1533
708 20241209 090700 455534100 25300 25000 25300 25000 970
709 20241209 090600 431114750 25050 25000 25050 24950 1137
710 20241209 090500 402649550 25000 24850 25000 24700 1367
711 20241209 090400 368529900 24700 24850 24900 24700 1222
712 20241209 090300 338297250 24900 24850 25000 24700 2951
713 20241209 090200 265154050 24850 25100 25100 24750 4711
714 20241209 090100 147556800 25150 25250 25350 25050 1034
715 20241209 090000 121577600 25300 25150 25300 25100 3982