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

747
348340/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212500,3487324850,20050,20050,20050,20050,4138
20241209,212400,3487324850,20050,20050,20050,20050,0
20241209,212300,3487324850,20050,20050,20050,20050,0
20241209,212200,3487324850,20050,20050,20050,20050,0
20241209,212100,3487324850,20050,20050,20050,20050,0
20241209,212000,3487324850,20050,20050,20050,20050,0
20241209,211900,3487324850,20050,20050,20050,20050,0
20241209,211800,3487324850,20050,20050,20050,20050,0
20241209,211700,3487324850,20050,20050,20050,20050,0
20241209,211600,3487324850,20050,20050,20050,20050,0
20241209,211500,3487324850,20050,20050,20050,20050,0
20241209,211400,3487324850,20050,20050,20050,20050,0
20241209,211300,3487324850,20050,20050,20050,20050,0
20241209,211200,3487324850,20050,20050,20050,20050,0
20241209,211100,3487324850,20050,20050,20050,20050,0
20241209,211000,3487324850,20050,20050,20050,20050,0
20241209,210900,3487324850,20050,20050,20050,20050,0
20241209,210800,3487324850,20050,20050,20050,20050,0
20241209,210700,3487324850,20050,20050,20050,20050,0
20241209,210600,3487324850,20050,20050,20050,20050,0
20241209,210500,3487324850,20050,20050,20050,20050,0
20241209,210400,3487324850,20050,20050,20050,20050,0
20241209,210300,3487324850,20050,20050,20050,20050,0
20241209,210200,3487324850,20050,20050,20050,20050,0
20241209,210100,3487324850,20050,20050,20050,20050,0
20241209,210000,3487324850,20050,20050,20050,20050,0
20241209,205900,3487324850,20050,20050,20050,20050,0
20241209,205800,3487324850,20050,20050,20050,20050,0
20241209,205700,3487324850,20050,20050,20050,20050,0
20241209,205600,3487324850,20050,20050,20050,20050,0
20241209,205500,3487324850,20050,20050,20050,20050,4138
20241209,205400,3487324850,20050,20050,20050,20050,0
20241209,205300,3487324850,20050,20050,20050,20050,0
20241209,205200,3487324850,20050,20050,20050,20050,0
20241209,205100,3487324850,20050,20050,20050,20050,0
20241209,205000,3487324850,20050,20050,20050,20050,0
20241209,204900,3487324850,20050,20050,20050,20050,0
20241209,204800,3487324850,20050,20050,20050,20050,0
20241209,204700,3487324850,20050,20050,20050,20050,0
20241209,204600,3487324850,20050,20050,20050,20050,0
20241209,204500,3487324850,20050,20050,20050,20050,0
20241209,204400,3487324850,20050,20050,20050,20050,0
20241209,204300,3487324850,20050,20050,20050,20050,0
20241209,204200,3487324850,20050,20050,20050,20050,0
20241209,204100,3487324850,20050,20050,20050,20050,0
20241209,204000,3487324850,20050,20050,20050,20050,0
20241209,203900,3487324850,20050,20050,20050,20050,0
20241209,203800,3487324850,20050,20050,20050,20050,0
20241209,203700,3487324850,20050,20050,20050,20050,0
20241209,203600,3487324850,20050,20050,20050,20050,0
20241209,203500,3487324850,20050,20050,20050,20050,0
20241209,203400,3487324850,20050,20050,20050,20050,0
20241209,203300,3487324850,20050,20050,20050,20050,0
20241209,203200,3487324850,20050,20050,20050,20050,0
20241209,203100,3487324850,20050,20050,20050,20050,0
20241209,203000,3487324850,20050,20050,20050,20050,0
20241209,202900,3487324850,20050,20050,20050,20050,0
20241209,202800,3487324850,20050,20050,20050,20050,0
20241209,202700,3487324850,20050,20050,20050,20050,0
20241209,202600,3487324850,20050,20050,20050,20050,0
20241209,202500,3487324850,20050,20050,20050,20050,4138
20241209,202400,3487324850,20050,20050,20050,20050,0
20241209,202300,3487324850,20050,20050,20050,20050,0
20241209,202200,3487324850,20050,20050,20050,20050,0
20241209,202100,3487324850,20050,20050,20050,20050,0
20241209,202000,3487324850,20050,20050,20050,20050,0
20241209,201900,3487324850,20050,20050,20050,20050,0
20241209,201800,3487324850,20050,20050,20050,20050,0
20241209,201700,3487324850,20050,20050,20050,20050,0
20241209,201600,3487324850,20050,20050,20050,20050,0
20241209,201500,3487324850,20050,20050,20050,20050,0
20241209,201400,3487324850,20050,20050,20050,20050,0
20241209,201300,3487324850,20050,20050,20050,20050,0
20241209,201200,3487324850,20050,20050,20050,20050,0
20241209,201100,3487324850,20050,20050,20050,20050,0
20241209,201000,3487324850,20050,20050,20050,20050,0
20241209,200900,3487324850,20050,20050,20050,20050,0
20241209,200800,3487324850,20050,20050,20050,20050,0
20241209,200700,3487324850,20050,20050,20050,20050,0
20241209,200600,3487324850,20050,20050,20050,20050,0
20241209,200500,3487324850,20050,20050,20050,20050,0
20241209,200400,3487324850,20050,20050,20050,20050,0
20241209,200300,3487324850,20050,20050,20050,20050,0
20241209,200200,3487324850,20050,20050,20050,20050,0
20241209,200100,3487324850,20050,20050,20050,20050,0
20241209,200000,3487324850,20050,20050,20050,20050,0
20241209,195900,3487324850,20050,20050,20050,20050,0
20241209,195800,3487324850,20050,20050,20050,20050,0
20241209,195700,3487324850,20050,20050,20050,20050,0
20241209,195600,3487324850,20050,20050,20050,20050,0
20241209,195500,3487324850,20050,20050,20050,20050,4138
20241209,195400,3487324850,20050,20050,20050,20050,0
20241209,195300,3487324850,20050,20050,20050,20050,0
20241209,195200,3487324850,20050,20050,20050,20050,0
20241209,195100,3487324850,20050,20050,20050,20050,0
20241209,195000,3487324850,20050,20050,20050,20050,0
20241209,194900,3487324850,20050,20050,20050,20050,0
20241209,194800,3487324850,20050,20050,20050,20050,0
20241209,194700,3487324850,20050,20050,20050,20050,0
20241209,194600,3487324850,20050,20050,20050,20050,0
20241209,194500,3487324850,20050,20050,20050,20050,0
20241209,194400,3487324850,20050,20050,20050,20050,0
20241209,194300,3487324850,20050,20050,20050,20050,0
20241209,194200,3487324850,20050,20050,20050,20050,0
20241209,194100,3487324850,20050,20050,20050,20050,0
20241209,194000,3487324850,20050,20050,20050,20050,0
20241209,193900,3487324850,20050,20050,20050,20050,0
20241209,193800,3487324850,20050,20050,20050,20050,0
20241209,193700,3487324850,20050,20050,20050,20050,0
20241209,193600,3487324850,20050,20050,20050,20050,0
20241209,193500,3487324850,20050,20050,20050,20050,0
20241209,193400,3487324850,20050,20050,20050,20050,0
20241209,193300,3487324850,20050,20050,20050,20050,0
20241209,193200,3487324850,20050,20050,20050,20050,0
20241209,193100,3487324850,20050,20050,20050,20050,0
20241209,193000,3487324850,20050,20050,20050,20050,0
20241209,192900,3487324850,20050,20050,20050,20050,0
20241209,192800,3487324850,20050,20050,20050,20050,0
20241209,192700,3487324850,20050,20050,20050,20050,0
20241209,192600,3487324850,20050,20050,20050,20050,0
20241209,192500,3487324850,20050,20050,20050,20050,4138
20241209,192400,3487324850,20050,20050,20050,20050,0
20241209,192300,3487324850,20050,20050,20050,20050,0
20241209,192200,3487324850,20050,20050,20050,20050,0
20241209,192100,3487324850,20050,20050,20050,20050,0
20241209,192000,3487324850,20050,20050,20050,20050,0
20241209,191900,3487324850,20050,20050,20050,20050,0
20241209,191800,3487324850,20050,20050,20050,20050,0
20241209,191700,3487324850,20050,20050,20050,20050,0
20241209,191600,3487324850,20050,20050,20050,20050,0
20241209,191500,3487324850,20050,20050,20050,20050,0
20241209,191400,3487324850,20050,20050,20050,20050,0
20241209,191300,3487324850,20050,20050,20050,20050,0
20241209,191200,3487324850,20050,20050,20050,20050,0
20241209,191100,3487324850,20050,20050,20050,20050,0
20241209,191000,3487324850,20050,20050,20050,20050,0
20241209,190900,3487324850,20050,20050,20050,20050,0
20241209,190800,3487324850,20050,20050,20050,20050,0
20241209,190700,3487324850,20050,20050,20050,20050,0
20241209,190600,3487324850,20050,20050,20050,20050,0
20241209,190500,3487324850,20050,20050,20050,20050,0
20241209,190400,3487324850,20050,20050,20050,20050,0
20241209,190300,3487324850,20050,20050,20050,20050,0
20241209,190200,3487324850,20050,20050,20050,20050,0
20241209,190100,3487324850,20050,20050,20050,20050,0
20241209,190000,3487324850,20050,20050,20050,20050,0
20241209,185900,3487324850,20050,20050,20050,20050,0
20241209,185800,3487324850,20050,20050,20050,20050,0
20241209,185700,3487324850,20050,20050,20050,20050,0
20241209,185600,3487324850,20050,20050,20050,20050,0
20241209,185500,3487324850,20050,20050,20050,20050,4138
20241209,185400,3487324850,20050,20050,20050,20050,0
20241209,185300,3487324850,20050,20050,20050,20050,0
20241209,185200,3487324850,20050,20050,20050,20050,0
20241209,185100,3487324850,20050,20050,20050,20050,0
20241209,185000,3487324850,20050,20050,20050,20050,0
20241209,184900,3487324850,20050,20050,20050,20050,0
20241209,184800,3487324850,20050,20050,20050,20050,0
20241209,184700,3487324850,20050,20050,20050,20050,0
20241209,184600,3487324850,20050,20050,20050,20050,0
20241209,184500,3487324850,20050,20050,20050,20050,0
20241209,184400,3487324850,20050,20050,20050,20050,0
20241209,184300,3487324850,20050,20050,20050,20050,0
20241209,184200,3487324850,20050,20050,20050,20050,0
20241209,184100,3487324850,20050,20050,20050,20050,0
20241209,184000,3487324850,20050,20050,20050,20050,0
20241209,183900,3487324850,20050,20050,20050,20050,0
20241209,183800,3487324850,20050,20050,20050,20050,0
20241209,183700,3487324850,20050,20050,20050,20050,0
20241209,183600,3487324850,20050,20050,20050,20050,0
20241209,183500,3487324850,20050,20050,20050,20050,0
20241209,183400,3487324850,20050,20050,20050,20050,0
20241209,183300,3487324850,20050,20050,20050,20050,0
20241209,183200,3487324850,20050,20050,20050,20050,0
20241209,183100,3487324850,20050,20050,20050,20050,0
20241209,183000,3487324850,20050,20050,20050,20050,0
20241209,182900,3487324850,20050,20050,20050,20050,0
20241209,182800,3487324850,20050,20050,20050,20050,0
20241209,182700,3487324850,20050,20050,20050,20050,0
20241209,182600,3487324850,20050,20050,20050,20050,0
20241209,182500,3487324850,20050,20050,20050,20050,4138
20241209,182400,3487324850,20050,20050,20050,20050,0
20241209,182300,3487324850,20050,20050,20050,20050,0
20241209,182200,3487324850,20050,20050,20050,20050,0
20241209,182100,3487324850,20050,20050,20050,20050,0
20241209,182000,3487324850,20050,20050,20050,20050,0
20241209,181900,3487324850,20050,20050,20050,20050,0
20241209,181800,3487324850,20050,20050,20050,20050,0
20241209,181700,3487324850,20050,20050,20050,20050,0
20241209,181600,3487324850,20050,20050,20050,20050,0
20241209,181500,3487324850,20050,20050,20050,20050,0
20241209,181400,3487324850,20050,20050,20050,20050,0
20241209,181300,3487324850,20050,20050,20050,20050,0
20241209,181200,3487324850,20050,20050,20050,20050,0
20241209,181100,3487324850,20050,20050,20050,20050,0
20241209,181000,3487324850,20050,20050,20050,20050,0
20241209,180900,3487324850,20050,20050,20050,20050,0
20241209,180800,3487324850,20050,20050,20050,20050,0
20241209,180700,3487324850,20050,20050,20050,20050,0
20241209,180600,3487324850,20050,20050,20050,20050,0
20241209,180500,3487324850,20050,20050,20050,20050,0
20241209,180400,3487324850,20050,20050,20050,20050,0
20241209,180300,3487324850,20050,20050,20050,20050,0
20241209,180200,3487324850,20050,20050,20050,20050,0
20241209,180100,3487324850,20050,20050,20050,20050,0
20241209,180000,3487324850,20050,20050,20050,20050,0
20241209,175900,3487324850,20050,20050,20050,20050,0
20241209,175800,3487324850,20050,20050,20050,20050,0
20241209,175700,3487324850,20050,20050,20050,20050,0
20241209,175600,3487324850,20050,20050,20050,20050,0
20241209,175500,3487324850,20050,20050,20050,20050,4138
20241209,175400,3487324850,20050,20050,20050,20050,0
20241209,175300,3487324850,20050,20050,20050,20050,0
20241209,175200,3487324850,20050,20050,20050,20050,0
20241209,175100,3487324850,20050,20050,20050,20050,0
20241209,175000,3487324850,20050,20050,20050,20050,0
20241209,174900,3487324850,20050,20050,20050,20050,0
20241209,174800,3487324850,20050,20050,20050,20050,0
20241209,174700,3487324850,20050,20050,20050,20050,0
20241209,174600,3487324850,20050,20050,20050,20050,0
20241209,174500,3487324850,20050,20050,20050,20050,0
20241209,174400,3487324850,20050,20050,20050,20050,0
20241209,174300,3487324850,20050,20050,20050,20050,0
20241209,174200,3487324850,20050,20050,20050,20050,0
20241209,174100,3487324850,20050,20050,20050,20050,0
20241209,174000,3487324850,20050,20050,20050,20050,0
20241209,173900,3487324850,20050,20050,20050,20050,0
20241209,173800,3487324850,20050,20050,20050,20050,0
20241209,173700,3487324850,20050,20050,20050,20050,0
20241209,173600,3487324850,20050,20050,20050,20050,0
20241209,173500,3487324850,20050,20050,20050,20050,0
20241209,173400,3487324850,20050,20050,20050,20050,0
20241209,173300,3487324850,20050,20050,20050,20050,0
20241209,173200,3487324850,20050,20050,20050,20050,0
20241209,173100,3487324850,20050,20050,20050,20050,0
20241209,173000,3487324850,20050,20050,20050,20050,0
20241209,172900,3487324850,20050,20050,20050,20050,0
20241209,172800,3487324850,20050,20050,20050,20050,0
20241209,172700,3487324850,20050,20050,20050,20050,0
20241209,172600,3487324850,20050,20050,20050,20050,0
20241209,172500,3487324850,20050,20050,20050,20050,4138
20241209,172400,3487324850,20050,20050,20050,20050,0
20241209,172300,3487324850,20050,20050,20050,20050,0
20241209,172200,3487324850,20050,20050,20050,20050,0
20241209,172100,3487324850,20050,20050,20050,20050,0
20241209,172000,3487324850,20050,20050,20050,20050,0
20241209,171900,3487324850,20050,20050,20050,20050,0
20241209,171800,3487324850,20050,20050,20050,20050,0
20241209,171700,3487324850,20050,20050,20050,20050,0
20241209,171600,3487324850,20050,20050,20050,20050,0
20241209,171500,3487324850,20050,20050,20050,20050,0
20241209,171400,3487324850,20050,20050,20050,20050,0
20241209,171300,3487324850,20050,20050,20050,20050,0
20241209,171200,3487324850,20050,20050,20050,20050,0
20241209,171100,3487324850,20050,20050,20050,20050,0
20241209,171000,3487324850,20050,20050,20050,20050,0
20241209,170900,3487324850,20050,20050,20050,20050,0
20241209,170800,3487324850,20050,20050,20050,20050,0
20241209,170700,3487324850,20050,20050,20050,20050,0
20241209,170600,3487324850,20050,20050,20050,20050,0
20241209,170500,3487324850,20050,20050,20050,20050,0
20241209,170400,3487324850,20050,20050,20050,20050,0
20241209,170300,3487324850,20050,20050,20050,20050,0
20241209,170200,3487324850,20050,20050,20050,20050,0
20241209,170100,3487324850,20050,20050,20050,20050,0
20241209,170000,3487324850,20050,20050,20050,20050,0
20241209,165900,3487324850,20050,20050,20050,20050,0
20241209,165800,3487324850,20050,20050,20050,20050,0
20241209,165700,3487324850,20050,20050,20050,20050,0
20241209,165600,3487324850,20050,20050,20050,20050,0
20241209,165500,3487324850,20050,20050,20050,20050,4138
20241209,165400,3487324850,20050,20050,20050,20050,0
20241209,165300,3487324850,20050,20050,20050,20050,0
20241209,165200,3487324850,20050,20050,20050,20050,0
20241209,165100,3487324850,20050,20050,20050,20050,0
20241209,165000,3487324850,20050,20050,20050,20050,0
20241209,164900,3487324850,20050,20050,20050,20050,0
20241209,164800,3487324850,20050,20050,20050,20050,0
20241209,164700,3487324850,20050,20050,20050,20050,0
20241209,164600,3487324850,20050,20050,20050,20050,0
20241209,164500,3487324850,20050,20050,20050,20050,0
20241209,164400,3487324850,20050,20050,20050,20050,0
20241209,164300,3487324850,20050,20050,20050,20050,0
20241209,164200,3487324850,20050,20050,20050,20050,0
20241209,164100,3487324850,20050,20050,20050,20050,0
20241209,164000,3487324850,20050,20050,20050,20050,0
20241209,163900,3487324850,20050,20050,20050,20050,0
20241209,163800,3487324850,20050,20050,20050,20050,0
20241209,163700,3487324850,20050,20050,20050,20050,0
20241209,163600,3487324850,20050,20050,20050,20050,0
20241209,163500,3487324850,20050,20050,20050,20050,0
20241209,163400,3487324850,20050,20050,20050,20050,0
20241209,163300,3487324850,20050,20050,20050,20050,0
20241209,163200,3487324850,20050,20050,20050,20050,0
20241209,163100,3487324850,20050,20050,20050,20050,0
20241209,163000,3487324850,20050,20050,20050,20050,0
20241209,162900,3487324850,20050,20050,20050,20050,0
20241209,162800,3487324850,20050,20050,20050,20050,0
20241209,162700,3487324850,20050,20050,20050,20050,0
20241209,162600,3487324850,20050,20050,20050,20050,0
20241209,162500,3487324850,20050,20050,20050,20050,4138
20241209,162400,3487324850,20050,20050,20050,20050,0
20241209,162300,3487324850,20050,20050,20050,20050,0
20241209,162200,3487324850,20050,20050,20050,20050,0
20241209,162100,3487324850,20050,20050,20050,20050,0
20241209,162000,3487324850,20050,20050,20050,20050,0
20241209,161900,3487324850,20050,20050,20050,20050,0
20241209,161800,3487324850,20050,20050,20050,20050,0
20241209,161700,3487324850,20050,20050,20050,20050,0
20241209,161600,3487324850,20050,20050,20050,20050,0
20241209,161500,3487324850,20050,20050,20050,20050,0
20241209,161400,3487324850,20050,20050,20050,20050,0
20241209,161300,3487324850,20050,20050,20050,20050,0
20241209,161200,3487324850,20050,20050,20050,20050,0
20241209,161100,3487324850,20050,20050,20050,20050,0
20241209,161000,3487324850,20050,20050,20050,20050,0
20241209,160900,3487324850,20050,20050,20050,20050,0
20241209,160800,3487324850,20050,20050,20050,20050,0
20241209,160700,3487324850,20050,20050,20050,20050,0
20241209,160600,3487324850,20050,20050,20050,20050,0
20241209,160500,3487324850,20050,20050,20050,20050,0
20241209,160400,3487324850,20050,20050,20050,20050,0
20241209,160300,3487324850,20050,20050,20050,20050,0
20241209,160200,3487324850,20050,20050,20050,20050,0
20241209,160100,3487324850,20050,20050,20050,20050,0
20241209,160000,3487324850,20050,20050,20050,20050,0
20241209,155900,3487324850,20050,20050,20050,20050,0
20241209,155800,3487324850,20050,20050,20050,20050,0
20241209,155700,3487324850,20050,20050,20050,20050,0
20241209,155600,3487324850,20050,20050,20050,20050,0
20241209,155500,3487324850,20050,20050,20050,20050,4138
20241209,155400,3487324850,20050,20050,20050,20050,0
20241209,155300,3487324850,20050,20050,20050,20050,0
20241209,155200,3487324850,20050,20050,20050,20050,0
20241209,155100,3487324850,20050,20050,20050,20050,0
20241209,155000,3487324850,20050,20050,20050,20050,0
20241209,154900,3487324850,20050,20050,20050,20050,0
20241209,154800,3487324850,20050,20050,20050,20050,0
20241209,154700,3487324850,20050,20050,20050,20050,0
20241209,154600,3487324850,20050,20050,20050,20050,0
20241209,154500,3487324850,20050,20050,20050,20050,0
20241209,154400,3487324850,20050,20050,20050,20050,0
20241209,154300,3487324850,20050,20050,20050,20050,0
20241209,154200,3487324850,20050,20050,20050,20050,0
20241209,154100,3487324850,20050,20050,20050,20050,0
20241209,154000,3487324850,20050,20050,20050,20050,0
20241209,153900,3487324850,20050,20050,20050,20050,0
20241209,153800,3487324850,20050,20050,20050,20050,0
20241209,153700,3487324850,20050,20050,20050,20050,0
20241209,153600,3487324850,20050,20050,20050,20050,0
20241209,153500,3487324850,20050,20050,20050,20050,0
20241209,153400,3487324850,20050,20050,20050,20050,0
20241209,153300,3487324850,20050,20050,20050,20050,0
20241209,153200,3487324850,20050,20050,20050,20050,0
20241209,153100,3487324850,20050,20050,20050,20050,0
20241209,153000,3487324850,20050,20050,20050,20050,4138
20241209,152900,3404357950,20100,20100,20100,20100,0
20241209,152800,3404357950,20100,20100,20100,20100,0
20241209,152700,3404357950,20100,20100,20100,20100,0
20241209,152600,3404357950,20100,20100,20100,20100,0
20241209,152500,3404357950,20100,20100,20100,20100,0
20241209,152400,3404357950,20100,20100,20100,20100,0
20241209,152300,3404357950,20100,20100,20100,20100,0
20241209,152200,3404357950,20100,20100,20100,20100,0
20241209,152100,3404357950,20100,20100,20100,20100,0
20241209,152000,3404357950,20100,20100,20100,20100,0
20241209,151900,3404357950,20100,20200,20200,20050,1724
20241209,151800,3369760550,20200,20100,20250,20100,602
20241209,151700,3357609700,20100,20100,20150,20050,290
20241209,151600,3351788400,20100,20150,20150,20100,326
20241209,151500,3345221150,20150,20050,20150,20050,119
20241209,151400,3342829300,20100,20100,20150,20050,1510
20241209,151300,3312480800,20100,20150,20150,20100,153
20241209,151200,3309400700,20150,20150,20150,20100,92
20241209,151100,3307547750,20150,20200,20200,20150,228
20241209,151000,3302947500,20150,20150,20150,20150,19
20241209,150900,3302564650,20200,20150,20200,20150,319
20241209,150800,3296124300,20150,20100,20150,20050,416
20241209,150700,3287755850,20100,20100,20200,20100,89
20241209,150600,3285966850,20100,20100,20150,20100,60
20241209,150500,3284759400,20100,20100,20200,20100,152
20241209,150400,3281695300,20100,20100,20100,20100,72
20241209,150300,3280248100,20100,20050,20100,20050,208
20241209,150200,3276074300,20050,20100,20250,20050,261
20241209,150100,3270829700,20250,20250,20250,20050,95
20241209,150000,3268922750,20050,20050,20250,20050,138
20241209,145900,3266134850,20050,20050,20100,20050,822
20241209,145800,3249652500,20050,20100,20200,20050,301
20241209,145700,3243608850,20050,20200,20200,20050,967
20241209,145600,3224176100,20200,20200,20300,20200,46
20241209,145500,3223245900,20200,20250,20250,20200,533
20241209,145400,3212454750,20200,20200,20200,20200,77
20241209,145300,3210899350,20200,20100,20200,20100,35
20241209,145200,3210194900,20250,20250,20250,20050,1179
20241209,145100,3186494800,20250,20200,20250,20200,249
20241209,145000,3181460450,20150,20200,20200,20150,370
20241209,144900,3173996800,20150,20100,20200,20100,209
20241209,144800,3169790050,20150,20100,20150,20100,893
20241209,144700,3151828300,20100,20200,20200,20100,662
20241209,144600,3138490350,20200,20200,20200,20150,19
20241209,144500,3138107400,20150,20150,20250,20150,105
20241209,144400,3135990250,20150,20200,20250,20150,338
20241209,144300,3129162600,20200,20250,20250,20200,331
20241209,144200,3122475800,20250,20250,20250,20200,234
20241209,144100,3117738150,20250,20300,20300,20250,620
20241209,144000,3105155050,20250,20200,20250,20200,138
20241209,143900,3102361300,20200,20250,20250,20200,295
20241209,143800,3096400000,20250,20200,20250,20200,66
20241209,143700,3095065700,20250,20300,20300,20250,148
20241209,143600,3092068600,20300,20300,20300,20250,98
20241209,143500,3090083050,20250,20250,20250,20250,25
20241209,143400,3089576800,20200,20250,20250,20200,519
20241209,143300,3079082100,20200,20250,20250,20200,1436
20241209,143200,3050045100,20250,20300,20300,20250,139
20241209,143100,3047228400,20300,20300,20350,20250,857
20241209,143000,3029865750,20250,20250,20250,20200,777
20241209,142900,3014139050,20250,20300,20300,20250,535
20241209,142800,3003281800,20350,20300,20350,20300,300
20241209,142700,2997186800,20300,20300,20350,20300,673
20241209,142600,2983524850,20300,20450,20450,20300,1216
20241209,142500,2958742750,20450,20450,20450,20400,482
20241209,142400,2948887350,20500,20500,20550,20500,78
20241209,142300,2947288100,20500,20550,20550,20500,144
20241209,142200,2944333950,20550,20550,20550,20500,170
20241209,142100,2940840750,20550,20550,20550,20550,103
20241209,142000,2938724100,20550,20550,20550,20550,1
20241209,141900,2938703550,20550,20500,20550,20500,33
20241209,141800,2938026550,20450,20500,20500,20450,15
20241209,141700,2937719650,20500,20500,20500,20500,92
20241209,141600,2935833650,20500,20500,20500,20500,69
20241209,141500,2934419150,20550,20500,20550,20500,127
20241209,141400,2931809350,20400,20600,20600,20400,2320
20241209,141300,2884385750,20600,20550,20600,20550,835
20241209,141200,2867226050,20550,20600,20600,20550,132
20241209,141100,2864507200,20600,20600,20600,20600,0
20241209,141000,2864507200,20600,20600,20600,20600,14
20241209,140900,2864218800,20600,20550,20600,20550,114
20241209,140800,2861876000,20600,20600,20600,20550,18
20241209,140700,2861505250,20550,20550,20550,20550,466
20241209,140600,2851928950,20550,20550,20550,20550,2
20241209,140500,2851887850,20600,20600,20600,20600,2
20241209,140400,2851846650,20600,20550,20600,20550,4
20241209,140300,2851764300,20600,20600,20600,20600,0
20241209,140200,2851764300,20600,20600,20600,20600,40
20241209,140100,2850940300,20550,20650,20650,20550,812
20241209,140000,2834213900,20650,20650,20650,20600,44
20241209,135900,2833306800,20600,20650,20650,20600,7
20241209,135800,2833162450,20650,20600,20650,20600,6
20241209,135700,2833038750,20650,20650,20650,20650,7
20241209,135600,2832894200,20650,20650,20650,20650,0
20241209,135500,2832894200,20650,20650,20700,20650,105
20241209,135400,2830725900,20700,20650,20700,20650,48
20241209,135300,2829734650,20650,20650,20650,20650,39
20241209,135200,2828929300,20600,20600,20600,20600,57
20241209,135100,2827755100,20550,20550,20650,20550,113
20241209,135000,2825432850,20550,20600,20650,20500,170
20241209,134900,2821938750,20650,20550,20650,20550,139
20241209,134800,2819075450,20600,20700,20750,20600,408
20241209,134700,2810660000,20750,20700,20750,20600,558
20241209,134600,2799109500,20700,20650,20700,20600,157
20241209,134500,2795867400,20650,20650,20650,20600,51
20241209,134400,2794815150,20650,20650,20650,20650,1
20241209,134300,2794794500,20700,20550,20700,20550,30
20241209,134200,2794176950,20550,20650,20650,20550,415
20241209,134100,2785628850,20600,20500,20700,20500,403
20241209,134000,2777364250,20500,20700,20700,20500,2058
20241209,133900,2735149050,20700,20600,20700,20550,116
20241209,133800,2732758400,20600,20650,20650,20500,455
20241209,133700,2723390000,20650,20650,20650,20650,10
20241209,133600,2723183500,20600,20600,20600,20600,1
20241209,133500,2723162900,20600,20600,20600,20600,54
20241209,133400,2722050500,20600,20550,20700,20550,15
20241209,133300,2721741400,20600,20650,20650,20600,165
20241209,133200,2718336550,20650,20700,20700,20650,71
20241209,133100,2716867900,20650,20750,20750,20650,349
20241209,133000,2709630800,20750,20800,20800,20750,178
20241209,132900,2705928550,20800,20900,20950,20800,217
20241209,132800,2701391650,20950,21000,21000,20900,1079
20241209,132700,2678760150,20900,20750,20950,20650,1491
20241209,132600,2647590400,20600,20650,20700,20600,211
20241209,132500,2643223950,20650,20600,20650,20500,1741
20241209,132400,2607403800,20550,20550,20550,20550,0
20241209,132300,2607403800,20550,20550,20550,20550,178
20241209,132200,2603745900,20550,20550,20550,20550,5
20241209,132100,2603643150,20600,20550,20600,20500,142
20241209,132000,2600725900,20600,20600,20600,20600,7
20241209,131900,2600581700,20600,20550,20600,20550,222
20241209,131800,2596010500,20550,20550,20550,20550,48
20241209,131700,2595024100,20500,20500,20600,20500,23
20241209,131600,2594551400,20500,20550,20550,20500,135
20241209,131500,2591777500,20600,20600,20600,20600,3
20241209,131400,2591715700,20600,20500,20600,20500,44
20241209,131300,2590812300,20600,20450,20600,20450,34
20241209,131200,2590115250,20550,20500,20550,20450,284
20241209,131100,2584280500,20450,20450,20450,20450,56
20241209,131000,2583135300,20450,20450,20450,20450,321
20241209,130900,2576570850,20400,20400,20450,20400,80
20241209,130800,2574937600,20400,20400,20400,20400,209
20241209,130700,2570674000,20450,20450,20450,20450,30
20241209,130600,2570060500,20400,20450,20450,20400,883
20241209,130500,2552038600,20450,20500,20500,20450,41
20241209,130400,2551199650,20450,20450,20450,20450,70
20241209,130300,2549768150,20450,20450,20450,20400,366
20241209,130200,2542284200,20450,20450,20450,20450,377
20241209,130100,2534574550,20450,20450,20450,20450,10
20241209,130000,2534370050,20550,20500,20550,20500,34
20241209,125900,2533672400,20450,20500,20500,20450,153
20241209,125800,2530537400,20500,20500,20500,20500,11
20241209,125700,2530311900,20500,20500,20500,20500,20
20241209,125600,2529901900,20450,20500,20500,20450,303
20241209,125500,2523690550,20500,20500,20500,20500,2
20241209,125400,2523649550,20500,20550,20550,20500,144
20241209,125300,2520697150,20550,20550,20550,20550,157
20241209,125200,2517470800,20500,20450,20500,20450,155
20241209,125100,2514298800,20450,20400,20450,20400,458
20241209,125000,2504953800,20400,20450,20450,20400,320
20241209,124900,2498420500,20450,20400,20450,20400,58
20241209,124800,2497237200,20400,20400,20450,20400,206
20241209,124700,2493029850,20400,20500,20500,20400,916
20241209,124600,2474297850,20500,20500,20500,20500,125
20241209,124500,2471735350,20500,20500,20550,20500,240
20241209,124400,2466814600,20500,20500,20500,20500,1
20241209,124300,2466794100,20550,20550,20550,20550,151
20241209,124200,2463691050,20550,20500,20550,20500,226
20241209,124100,2459056050,20500,20550,20600,20500,646
20241209,124000,2445777150,20550,20650,20650,20550,37
20241209,123900,2445016300,20600,20600,20650,20550,118
20241209,123800,2442591000,20600,20500,20600,20500,299
20241209,123700,2436443500,20500,20450,20500,20450,186
20241209,123600,2432635500,20450,20550,20550,20450,1023
20241209,123500,2411707350,20500,20500,20500,20500,2639
20241209,123400,2357607850,20500,20600,20650,20500,1346
20241209,123300,2329920850,20600,20650,20650,20600,231
20241209,123200,2325161750,20650,20600,20650,20600,197
20241209,123100,2321099900,20600,20550,20600,20550,161
20241209,123000,2317785500,20550,20550,20550,20550,7
20241209,122900,2317641650,20550,20550,20600,20550,568
20241209,122800,2305968450,20700,20550,20700,20550,13
20241209,122700,2305699800,20600,20600,20600,20600,1
20241209,122600,2305679200,20550,20600,20600,20550,346
20241209,122500,2298555850,20600,20600,20600,20600,28
20241209,122400,2297979050,20600,20600,20650,20600,186
20241209,122300,2294145300,20600,20700,20700,20600,430
20241209,122200,2285280500,20650,20600,20650,20550,327
20241209,122100,2278533200,20600,20600,20600,20600,130
20241209,122000,2275855200,20600,20600,20600,20600,22
20241209,121900,2275402000,20600,20700,20700,20600,475
20241209,121800,2265593200,20650,20650,20700,20650,44
20241209,121700,2264682500,20650,20650,20650,20650,13
20241209,121600,2264414050,20650,20650,20650,20600,418
20241209,121500,2255791150,20650,20750,20750,20650,240
20241209,121400,2250823400,20750,20750,20750,20750,60
20241209,121300,2249578400,20750,20800,20800,20700,195
20241209,121200,2245522950,20800,20800,20800,20800,5
20241209,121100,2245418950,20800,20650,20800,20650,118
20241209,121000,2242971250,20650,20750,20750,20650,225
20241209,120900,2238312550,20750,20750,20800,20700,203
20241209,120800,2234095050,20750,20800,20800,20750,260
20241209,120700,2228697050,20800,20700,20800,20700,147
20241209,120600,2225648800,20700,20700,20700,20700,251
20241209,120500,2220453100,20650,20600,20650,20600,30
20241209,120400,2219834600,20600,20600,20650,20600,1267
20241209,120300,2193729800,20650,20650,20650,20650,300
20241209,120200,2187534800,20650,20650,20650,20650,250
20241209,120100,2182372300,20650,20650,20650,20650,1162
20241209,120000,2158377000,20700,20700,20700,20700,51
20241209,115900,2157321300,20700,20650,20700,20650,490
20241209,115800,2147178500,20650,20750,20750,20650,449
20241209,115700,2137888050,20750,20750,20750,20750,4
20241209,115600,2137805050,20750,20700,20750,20650,344
20241209,115500,2130685650,20700,20700,20700,20700,505
20241209,115400,2120232150,20700,20700,20700,20700,50
20241209,115300,2119197150,20750,20750,20750,20750,220
20241209,115200,2114632150,20750,20750,20750,20750,2
20241209,115100,2114590650,20750,20750,20750,20700,514
20241209,115000,2103934300,20750,20850,20850,20750,262
20241209,114900,2098486700,20850,20850,20850,20800,133
20241209,114800,2095713700,20700,20750,20750,20700,154
20241209,114700,2092523200,20750,20850,20850,20750,238
20241209,114600,2087580900,20850,20750,20850,20750,1038
20241209,114500,2066038600,20700,20700,20750,20650,228
20241209,114400,2061320150,20650,20700,20700,20650,289
20241209,114300,2055338850,20700,20700,20700,20650,36
20241209,114200,2054594150,20700,20700,20700,20650,33
20241209,114100,2053911550,20650,20650,20650,20650,188
20241209,114000,2050029350,20650,20650,20650,20650,390
20241209,113900,2041975850,20700,20700,20700,20650,467
20241209,113800,2032329450,20700,20700,20700,20700,345
20241209,113700,2025187950,20700,20750,20750,20700,101
20241209,113600,2023097200,20750,20750,20750,20750,11
20241209,113500,2022868950,20750,20850,20850,20750,407
20241209,113400,2014422700,20850,20850,20850,20800,29
20241209,113300,2013818250,20750,20750,20750,20750,239
20241209,113200,2008859000,20900,20850,20900,20850,57
20241209,113100,2007668050,20850,20800,20850,20700,469
20241209,113000,1997917650,20800,20800,20900,20800,1146
20241209,112900,1974079250,20800,20750,20800,20750,201
20241209,112800,1969906000,20750,20750,20750,20750,2638
20241209,112700,1915167500,20750,20700,20750,20700,290
20241209,112600,1909155950,20700,20700,20700,20700,84
20241209,112500,1907417150,20750,20750,20750,20750,559
20241209,112400,1895817900,20750,20850,20850,20650,2010
20241209,112300,1854175450,20800,20800,20800,20800,297
20241209,112200,1847997850,20800,20850,20850,20800,832
20241209,112100,1830684500,20800,20900,20900,20800,659
20241209,112000,1816959350,20850,20900,20900,20850,108
20241209,111900,1814707400,20950,20950,20950,20950,10
20241209,111800,1814497900,20850,20850,20900,20850,632
20241209,111700,1801305550,20850,20950,20950,20850,677
20241209,111600,1787168650,20950,20950,20950,20850,375
20241209,111500,1779321700,20950,20950,21000,20950,239
20241209,111400,1774313200,20950,20850,20950,20850,482
20241209,111300,1764248500,20850,20900,20900,20850,77
20241209,111200,1762641650,20900,20850,20900,20800,159
20241209,111100,1759324800,20850,20900,21000,20800,1593
20241209,111000,1726157550,20900,20950,21000,20900,949
20241209,110900,1706278600,20950,21000,21000,20950,259
20241209,110800,1700847900,21000,21000,21000,21000,114
20241209,110700,1698453900,21000,21050,21100,21000,1123
20241209,110600,1674862900,21050,21050,21100,21050,191
20241209,110500,1670841150,21000,21100,21100,21000,1122
20241209,110400,1647234450,21150,21100,21150,21100,55
20241209,110300,1646073450,21100,21150,21150,21100,162
20241209,110200,1642655200,21100,21100,21100,21050,292
20241209,110100,1636499950,21150,21050,21200,21050,200
20241209,110000,1632269700,21150,21050,21150,21050,1072
20241209,105900,1609693200,21050,21200,21200,21050,1015
20241209,105800,1588297850,21100,21150,21150,21100,1736
20241209,105700,1551662850,21150,21150,21200,21150,886
20241209,105600,1532923900,21150,21200,21250,21150,328
20241209,105500,1525973150,21200,21200,21250,21150,115
20241209,105400,1523534600,21200,21250,21250,21150,1612
20241209,105300,1489353950,21250,21250,21300,21250,560
20241209,105200,1477440700,21250,21350,21350,21250,1178
20241209,105100,1452363400,21400,21350,21400,21350,657
20241209,105000,1438336400,21400,21400,21400,21400,32
20241209,104900,1437651600,21400,21350,21400,21350,283
20241209,104800,1431606800,21350,21350,21400,21350,739
20241209,104700,1415829050,21350,21400,21450,21350,730
20241209,104600,1400207150,21450,21450,21450,21450,176
20241209,104500,1396431950,21450,21450,21450,21450,103
20241209,104400,1394222600,21450,21400,21450,21400,131
20241209,104300,1391419050,21400,21350,21450,21350,255
20241209,104200,1385963700,21400,21450,21450,21400,283
20241209,104100,1379907100,21450,21500,21500,21400,2024
20241209,104000,1336523550,21500,21500,21500,21500,146
20241209,103900,1333384550,21500,21500,21500,21500,175
20241209,103800,1329622050,21500,21500,21500,21500,54
20241209,103700,1328461050,21500,21500,21500,21500,60
20241209,103600,1327171050,21500,21500,21550,21500,345
20241209,103500,1319753350,21550,21550,21550,21500,603
20241209,103400,1306777100,21550,21550,21550,21550,1
20241209,103300,1306755550,21500,21500,21500,21500,354
20241209,103200,1299144550,21500,21550,21550,21500,58
20241209,103100,1297894700,21600,21600,21600,21600,2
20241209,103000,1297851500,21600,21500,21600,21500,173
20241209,102900,1294131900,21500,21500,21500,21500,265
20241209,102800,1288434400,21650,21550,21650,21550,581
20241209,102700,1275903000,21600,21600,21600,21600,205
20241209,102600,1271475000,21650,21600,21650,21600,23
20241209,102500,1270977400,21600,21600,21600,21600,20
20241209,102400,1270545400,21600,21600,21600,21600,280
20241209,102300,1264497400,21600,21600,21600,21600,150
20241209,102200,1261257400,21600,21550,21600,21500,768
20241209,102100,1244730950,21600,21550,21600,21550,101
20241209,102000,1242549400,21600,21550,21600,21550,107
20241209,101900,1240243200,21600,21600,21600,21550,1035
20241209,101800,1217935500,21600,21600,21600,21600,164
20241209,101700,1214393100,21600,21600,21600,21600,109
20241209,101600,1212038700,21600,21550,21600,21550,1119
20241209,101500,1187879050,21600,21600,21700,21550,44
20241209,101400,1186929850,21600,21550,21600,21550,310
20241209,101300,1180249100,21550,21650,21700,21550,1921
20241209,101200,1138725250,21650,21650,21650,21650,121
20241209,101100,1136105600,21600,21800,21800,21600,767
20241209,101000,1119499750,21800,21800,21800,21800,2
20241209,100900,1119456150,21650,21800,21800,21650,451
20241209,100800,1109690500,21800,21700,21800,21700,119
20241209,100700,1107106900,21750,21800,21800,21750,52
20241209,100600,1105975050,21800,21800,21800,21800,215
20241209,100500,1101288050,21700,21850,21850,21700,14
20241209,100400,1100983600,21850,21750,21850,21650,19
20241209,100300,1100570100,21850,21800,21850,21800,608
20241209,100200,1087298850,21600,21800,21800,21600,274
20241209,100100,1081361400,21750,21800,21800,21700,394
20241209,100000,1072780950,21800,21750,21800,21750,363
20241209,095900,1064868500,21800,21750,21800,21750,253
20241209,095800,1059360650,21750,21550,21750,21550,657
20241209,095700,1045116750,21550,21600,21700,21550,336
20241209,095600,1037854350,21600,21650,21700,21600,63
20241209,095500,1036492650,21700,21600,21700,21550,111
20241209,095400,1034097900,21600,21650,21650,21550,775
20241209,095300,1017362750,21650,21650,21650,21650,533
20241209,095200,1005823300,21700,21700,21700,21700,419
20241209,095100,996731000,21700,21700,21700,21700,28
20241209,095000,996123400,21700,21650,21700,21600,56
20241209,094900,994908450,21650,21650,21650,21600,198
20241209,094800,990623600,21650,21600,21650,21600,229
20241209,094700,985666750,21600,21600,21700,21600,626
20241209,094600,972144850,21600,21550,21600,21550,81
20241209,094500,970398000,21500,21450,21550,21450,165
20241209,094400,966848200,21500,21600,21600,21450,221
20241209,094300,962099250,21450,21600,21600,21450,2272
20241209,094200,913205600,21600,21500,21600,21500,434
20241209,094100,903861100,21500,21600,21600,21500,451
20241209,094000,894135650,21600,21500,21600,21450,1304
20241209,093900,866113050,21500,21550,21550,21500,1973
20241209,093800,823638300,21750,21650,21750,21550,956
20241209,093700,802988450,21650,21650,21750,21650,87
20241209,093600,801102200,21700,21700,21850,21600,2834
20241209,093500,739667850,21700,21850,21850,21700,660
20241209,093400,725339850,21850,21800,21850,21750,415
20241209,093300,716300750,21850,21800,21850,21700,56
20241209,093200,715084700,21700,21750,21800,21700,243
20241209,093100,709795200,21700,21700,21700,21600,1617
20241209,093000,674783650,21700,21800,21800,21700,319
20241209,092900,667859650,21750,21700,21800,21700,2192
20241209,092800,620284600,21700,21700,21800,21700,806
20241209,092700,602755450,21750,21850,21850,21750,152
20241209,092600,599448550,21700,21750,21800,21700,1655
20241209,092500,563502050,21750,21750,21850,21700,656
20241209,092400,549225150,21800,21900,21950,21800,705
20241209,092300,533837550,21900,21850,21950,21800,1728
20241209,092200,496135100,21900,21800,21900,21800,288
20241209,092100,489836800,21800,21900,21900,21800,409
20241209,092000,480919800,21900,21850,21900,21800,625
20241209,091900,467264000,21850,21850,21900,21800,525
20241209,091800,455784750,21850,21800,21900,21800,153
20241209,091700,452444700,21800,21900,21900,21800,1008
20241209,091600,430391200,21900,21950,21950,21900,873
20241209,091500,411264050,21950,22000,22000,21950,391
20241209,091400,402681550,21950,21950,22100,21950,1019
20241209,091300,380297100,22000,22000,22050,21900,493
20241209,091200,369473650,22000,22100,22100,22000,352
20241209,091100,361705800,22100,21950,22100,21950,1043
20241209,091000,338700750,21950,21900,21950,21800,1869
20241209,090900,297805150,21900,21750,21900,21700,1231
20241209,090800,270983200,21750,21700,21900,21700,1201
20241209,090700,244855100,21700,21700,21900,21650,896
20241209,090600,225387350,21700,21700,21800,21650,480
20241209,090500,214961200,21700,21750,21800,21650,1210
20241209,090400,188729800,21800,21900,21900,21800,1535
20241209,090300,155191900,21900,21800,21950,21800,585
20241209,090200,142409500,21800,21950,22000,21800,1741
20241209,090100,104394200,22000,22200,22200,21900,1289
20241209,090000,76007750,22050,22050,22300,22050,3412
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212500 3487324850 20050 20050 20050 20050 4138
3 20241209 212400 3487324850 20050 20050 20050 20050 0
4 20241209 212300 3487324850 20050 20050 20050 20050 0
5 20241209 212200 3487324850 20050 20050 20050 20050 0
6 20241209 212100 3487324850 20050 20050 20050 20050 0
7 20241209 212000 3487324850 20050 20050 20050 20050 0
8 20241209 211900 3487324850 20050 20050 20050 20050 0
9 20241209 211800 3487324850 20050 20050 20050 20050 0
10 20241209 211700 3487324850 20050 20050 20050 20050 0
11 20241209 211600 3487324850 20050 20050 20050 20050 0
12 20241209 211500 3487324850 20050 20050 20050 20050 0
13 20241209 211400 3487324850 20050 20050 20050 20050 0
14 20241209 211300 3487324850 20050 20050 20050 20050 0
15 20241209 211200 3487324850 20050 20050 20050 20050 0
16 20241209 211100 3487324850 20050 20050 20050 20050 0
17 20241209 211000 3487324850 20050 20050 20050 20050 0
18 20241209 210900 3487324850 20050 20050 20050 20050 0
19 20241209 210800 3487324850 20050 20050 20050 20050 0
20 20241209 210700 3487324850 20050 20050 20050 20050 0
21 20241209 210600 3487324850 20050 20050 20050 20050 0
22 20241209 210500 3487324850 20050 20050 20050 20050 0
23 20241209 210400 3487324850 20050 20050 20050 20050 0
24 20241209 210300 3487324850 20050 20050 20050 20050 0
25 20241209 210200 3487324850 20050 20050 20050 20050 0
26 20241209 210100 3487324850 20050 20050 20050 20050 0
27 20241209 210000 3487324850 20050 20050 20050 20050 0
28 20241209 205900 3487324850 20050 20050 20050 20050 0
29 20241209 205800 3487324850 20050 20050 20050 20050 0
30 20241209 205700 3487324850 20050 20050 20050 20050 0
31 20241209 205600 3487324850 20050 20050 20050 20050 0
32 20241209 205500 3487324850 20050 20050 20050 20050 4138
33 20241209 205400 3487324850 20050 20050 20050 20050 0
34 20241209 205300 3487324850 20050 20050 20050 20050 0
35 20241209 205200 3487324850 20050 20050 20050 20050 0
36 20241209 205100 3487324850 20050 20050 20050 20050 0
37 20241209 205000 3487324850 20050 20050 20050 20050 0
38 20241209 204900 3487324850 20050 20050 20050 20050 0
39 20241209 204800 3487324850 20050 20050 20050 20050 0
40 20241209 204700 3487324850 20050 20050 20050 20050 0
41 20241209 204600 3487324850 20050 20050 20050 20050 0
42 20241209 204500 3487324850 20050 20050 20050 20050 0
43 20241209 204400 3487324850 20050 20050 20050 20050 0
44 20241209 204300 3487324850 20050 20050 20050 20050 0
45 20241209 204200 3487324850 20050 20050 20050 20050 0
46 20241209 204100 3487324850 20050 20050 20050 20050 0
47 20241209 204000 3487324850 20050 20050 20050 20050 0
48 20241209 203900 3487324850 20050 20050 20050 20050 0
49 20241209 203800 3487324850 20050 20050 20050 20050 0
50 20241209 203700 3487324850 20050 20050 20050 20050 0
51 20241209 203600 3487324850 20050 20050 20050 20050 0
52 20241209 203500 3487324850 20050 20050 20050 20050 0
53 20241209 203400 3487324850 20050 20050 20050 20050 0
54 20241209 203300 3487324850 20050 20050 20050 20050 0
55 20241209 203200 3487324850 20050 20050 20050 20050 0
56 20241209 203100 3487324850 20050 20050 20050 20050 0
57 20241209 203000 3487324850 20050 20050 20050 20050 0
58 20241209 202900 3487324850 20050 20050 20050 20050 0
59 20241209 202800 3487324850 20050 20050 20050 20050 0
60 20241209 202700 3487324850 20050 20050 20050 20050 0
61 20241209 202600 3487324850 20050 20050 20050 20050 0
62 20241209 202500 3487324850 20050 20050 20050 20050 4138
63 20241209 202400 3487324850 20050 20050 20050 20050 0
64 20241209 202300 3487324850 20050 20050 20050 20050 0
65 20241209 202200 3487324850 20050 20050 20050 20050 0
66 20241209 202100 3487324850 20050 20050 20050 20050 0
67 20241209 202000 3487324850 20050 20050 20050 20050 0
68 20241209 201900 3487324850 20050 20050 20050 20050 0
69 20241209 201800 3487324850 20050 20050 20050 20050 0
70 20241209 201700 3487324850 20050 20050 20050 20050 0
71 20241209 201600 3487324850 20050 20050 20050 20050 0
72 20241209 201500 3487324850 20050 20050 20050 20050 0
73 20241209 201400 3487324850 20050 20050 20050 20050 0
74 20241209 201300 3487324850 20050 20050 20050 20050 0
75 20241209 201200 3487324850 20050 20050 20050 20050 0
76 20241209 201100 3487324850 20050 20050 20050 20050 0
77 20241209 201000 3487324850 20050 20050 20050 20050 0
78 20241209 200900 3487324850 20050 20050 20050 20050 0
79 20241209 200800 3487324850 20050 20050 20050 20050 0
80 20241209 200700 3487324850 20050 20050 20050 20050 0
81 20241209 200600 3487324850 20050 20050 20050 20050 0
82 20241209 200500 3487324850 20050 20050 20050 20050 0
83 20241209 200400 3487324850 20050 20050 20050 20050 0
84 20241209 200300 3487324850 20050 20050 20050 20050 0
85 20241209 200200 3487324850 20050 20050 20050 20050 0
86 20241209 200100 3487324850 20050 20050 20050 20050 0
87 20241209 200000 3487324850 20050 20050 20050 20050 0
88 20241209 195900 3487324850 20050 20050 20050 20050 0
89 20241209 195800 3487324850 20050 20050 20050 20050 0
90 20241209 195700 3487324850 20050 20050 20050 20050 0
91 20241209 195600 3487324850 20050 20050 20050 20050 0
92 20241209 195500 3487324850 20050 20050 20050 20050 4138
93 20241209 195400 3487324850 20050 20050 20050 20050 0
94 20241209 195300 3487324850 20050 20050 20050 20050 0
95 20241209 195200 3487324850 20050 20050 20050 20050 0
96 20241209 195100 3487324850 20050 20050 20050 20050 0
97 20241209 195000 3487324850 20050 20050 20050 20050 0
98 20241209 194900 3487324850 20050 20050 20050 20050 0
99 20241209 194800 3487324850 20050 20050 20050 20050 0
100 20241209 194700 3487324850 20050 20050 20050 20050 0
101 20241209 194600 3487324850 20050 20050 20050 20050 0
102 20241209 194500 3487324850 20050 20050 20050 20050 0
103 20241209 194400 3487324850 20050 20050 20050 20050 0
104 20241209 194300 3487324850 20050 20050 20050 20050 0
105 20241209 194200 3487324850 20050 20050 20050 20050 0
106 20241209 194100 3487324850 20050 20050 20050 20050 0
107 20241209 194000 3487324850 20050 20050 20050 20050 0
108 20241209 193900 3487324850 20050 20050 20050 20050 0
109 20241209 193800 3487324850 20050 20050 20050 20050 0
110 20241209 193700 3487324850 20050 20050 20050 20050 0
111 20241209 193600 3487324850 20050 20050 20050 20050 0
112 20241209 193500 3487324850 20050 20050 20050 20050 0
113 20241209 193400 3487324850 20050 20050 20050 20050 0
114 20241209 193300 3487324850 20050 20050 20050 20050 0
115 20241209 193200 3487324850 20050 20050 20050 20050 0
116 20241209 193100 3487324850 20050 20050 20050 20050 0
117 20241209 193000 3487324850 20050 20050 20050 20050 0
118 20241209 192900 3487324850 20050 20050 20050 20050 0
119 20241209 192800 3487324850 20050 20050 20050 20050 0
120 20241209 192700 3487324850 20050 20050 20050 20050 0
121 20241209 192600 3487324850 20050 20050 20050 20050 0
122 20241209 192500 3487324850 20050 20050 20050 20050 4138
123 20241209 192400 3487324850 20050 20050 20050 20050 0
124 20241209 192300 3487324850 20050 20050 20050 20050 0
125 20241209 192200 3487324850 20050 20050 20050 20050 0
126 20241209 192100 3487324850 20050 20050 20050 20050 0
127 20241209 192000 3487324850 20050 20050 20050 20050 0
128 20241209 191900 3487324850 20050 20050 20050 20050 0
129 20241209 191800 3487324850 20050 20050 20050 20050 0
130 20241209 191700 3487324850 20050 20050 20050 20050 0
131 20241209 191600 3487324850 20050 20050 20050 20050 0
132 20241209 191500 3487324850 20050 20050 20050 20050 0
133 20241209 191400 3487324850 20050 20050 20050 20050 0
134 20241209 191300 3487324850 20050 20050 20050 20050 0
135 20241209 191200 3487324850 20050 20050 20050 20050 0
136 20241209 191100 3487324850 20050 20050 20050 20050 0
137 20241209 191000 3487324850 20050 20050 20050 20050 0
138 20241209 190900 3487324850 20050 20050 20050 20050 0
139 20241209 190800 3487324850 20050 20050 20050 20050 0
140 20241209 190700 3487324850 20050 20050 20050 20050 0
141 20241209 190600 3487324850 20050 20050 20050 20050 0
142 20241209 190500 3487324850 20050 20050 20050 20050 0
143 20241209 190400 3487324850 20050 20050 20050 20050 0
144 20241209 190300 3487324850 20050 20050 20050 20050 0
145 20241209 190200 3487324850 20050 20050 20050 20050 0
146 20241209 190100 3487324850 20050 20050 20050 20050 0
147 20241209 190000 3487324850 20050 20050 20050 20050 0
148 20241209 185900 3487324850 20050 20050 20050 20050 0
149 20241209 185800 3487324850 20050 20050 20050 20050 0
150 20241209 185700 3487324850 20050 20050 20050 20050 0
151 20241209 185600 3487324850 20050 20050 20050 20050 0
152 20241209 185500 3487324850 20050 20050 20050 20050 4138
153 20241209 185400 3487324850 20050 20050 20050 20050 0
154 20241209 185300 3487324850 20050 20050 20050 20050 0
155 20241209 185200 3487324850 20050 20050 20050 20050 0
156 20241209 185100 3487324850 20050 20050 20050 20050 0
157 20241209 185000 3487324850 20050 20050 20050 20050 0
158 20241209 184900 3487324850 20050 20050 20050 20050 0
159 20241209 184800 3487324850 20050 20050 20050 20050 0
160 20241209 184700 3487324850 20050 20050 20050 20050 0
161 20241209 184600 3487324850 20050 20050 20050 20050 0
162 20241209 184500 3487324850 20050 20050 20050 20050 0
163 20241209 184400 3487324850 20050 20050 20050 20050 0
164 20241209 184300 3487324850 20050 20050 20050 20050 0
165 20241209 184200 3487324850 20050 20050 20050 20050 0
166 20241209 184100 3487324850 20050 20050 20050 20050 0
167 20241209 184000 3487324850 20050 20050 20050 20050 0
168 20241209 183900 3487324850 20050 20050 20050 20050 0
169 20241209 183800 3487324850 20050 20050 20050 20050 0
170 20241209 183700 3487324850 20050 20050 20050 20050 0
171 20241209 183600 3487324850 20050 20050 20050 20050 0
172 20241209 183500 3487324850 20050 20050 20050 20050 0
173 20241209 183400 3487324850 20050 20050 20050 20050 0
174 20241209 183300 3487324850 20050 20050 20050 20050 0
175 20241209 183200 3487324850 20050 20050 20050 20050 0
176 20241209 183100 3487324850 20050 20050 20050 20050 0
177 20241209 183000 3487324850 20050 20050 20050 20050 0
178 20241209 182900 3487324850 20050 20050 20050 20050 0
179 20241209 182800 3487324850 20050 20050 20050 20050 0
180 20241209 182700 3487324850 20050 20050 20050 20050 0
181 20241209 182600 3487324850 20050 20050 20050 20050 0
182 20241209 182500 3487324850 20050 20050 20050 20050 4138
183 20241209 182400 3487324850 20050 20050 20050 20050 0
184 20241209 182300 3487324850 20050 20050 20050 20050 0
185 20241209 182200 3487324850 20050 20050 20050 20050 0
186 20241209 182100 3487324850 20050 20050 20050 20050 0
187 20241209 182000 3487324850 20050 20050 20050 20050 0
188 20241209 181900 3487324850 20050 20050 20050 20050 0
189 20241209 181800 3487324850 20050 20050 20050 20050 0
190 20241209 181700 3487324850 20050 20050 20050 20050 0
191 20241209 181600 3487324850 20050 20050 20050 20050 0
192 20241209 181500 3487324850 20050 20050 20050 20050 0
193 20241209 181400 3487324850 20050 20050 20050 20050 0
194 20241209 181300 3487324850 20050 20050 20050 20050 0
195 20241209 181200 3487324850 20050 20050 20050 20050 0
196 20241209 181100 3487324850 20050 20050 20050 20050 0
197 20241209 181000 3487324850 20050 20050 20050 20050 0
198 20241209 180900 3487324850 20050 20050 20050 20050 0
199 20241209 180800 3487324850 20050 20050 20050 20050 0
200 20241209 180700 3487324850 20050 20050 20050 20050 0
201 20241209 180600 3487324850 20050 20050 20050 20050 0
202 20241209 180500 3487324850 20050 20050 20050 20050 0
203 20241209 180400 3487324850 20050 20050 20050 20050 0
204 20241209 180300 3487324850 20050 20050 20050 20050 0
205 20241209 180200 3487324850 20050 20050 20050 20050 0
206 20241209 180100 3487324850 20050 20050 20050 20050 0
207 20241209 180000 3487324850 20050 20050 20050 20050 0
208 20241209 175900 3487324850 20050 20050 20050 20050 0
209 20241209 175800 3487324850 20050 20050 20050 20050 0
210 20241209 175700 3487324850 20050 20050 20050 20050 0
211 20241209 175600 3487324850 20050 20050 20050 20050 0
212 20241209 175500 3487324850 20050 20050 20050 20050 4138
213 20241209 175400 3487324850 20050 20050 20050 20050 0
214 20241209 175300 3487324850 20050 20050 20050 20050 0
215 20241209 175200 3487324850 20050 20050 20050 20050 0
216 20241209 175100 3487324850 20050 20050 20050 20050 0
217 20241209 175000 3487324850 20050 20050 20050 20050 0
218 20241209 174900 3487324850 20050 20050 20050 20050 0
219 20241209 174800 3487324850 20050 20050 20050 20050 0
220 20241209 174700 3487324850 20050 20050 20050 20050 0
221 20241209 174600 3487324850 20050 20050 20050 20050 0
222 20241209 174500 3487324850 20050 20050 20050 20050 0
223 20241209 174400 3487324850 20050 20050 20050 20050 0
224 20241209 174300 3487324850 20050 20050 20050 20050 0
225 20241209 174200 3487324850 20050 20050 20050 20050 0
226 20241209 174100 3487324850 20050 20050 20050 20050 0
227 20241209 174000 3487324850 20050 20050 20050 20050 0
228 20241209 173900 3487324850 20050 20050 20050 20050 0
229 20241209 173800 3487324850 20050 20050 20050 20050 0
230 20241209 173700 3487324850 20050 20050 20050 20050 0
231 20241209 173600 3487324850 20050 20050 20050 20050 0
232 20241209 173500 3487324850 20050 20050 20050 20050 0
233 20241209 173400 3487324850 20050 20050 20050 20050 0
234 20241209 173300 3487324850 20050 20050 20050 20050 0
235 20241209 173200 3487324850 20050 20050 20050 20050 0
236 20241209 173100 3487324850 20050 20050 20050 20050 0
237 20241209 173000 3487324850 20050 20050 20050 20050 0
238 20241209 172900 3487324850 20050 20050 20050 20050 0
239 20241209 172800 3487324850 20050 20050 20050 20050 0
240 20241209 172700 3487324850 20050 20050 20050 20050 0
241 20241209 172600 3487324850 20050 20050 20050 20050 0
242 20241209 172500 3487324850 20050 20050 20050 20050 4138
243 20241209 172400 3487324850 20050 20050 20050 20050 0
244 20241209 172300 3487324850 20050 20050 20050 20050 0
245 20241209 172200 3487324850 20050 20050 20050 20050 0
246 20241209 172100 3487324850 20050 20050 20050 20050 0
247 20241209 172000 3487324850 20050 20050 20050 20050 0
248 20241209 171900 3487324850 20050 20050 20050 20050 0
249 20241209 171800 3487324850 20050 20050 20050 20050 0
250 20241209 171700 3487324850 20050 20050 20050 20050 0
251 20241209 171600 3487324850 20050 20050 20050 20050 0
252 20241209 171500 3487324850 20050 20050 20050 20050 0
253 20241209 171400 3487324850 20050 20050 20050 20050 0
254 20241209 171300 3487324850 20050 20050 20050 20050 0
255 20241209 171200 3487324850 20050 20050 20050 20050 0
256 20241209 171100 3487324850 20050 20050 20050 20050 0
257 20241209 171000 3487324850 20050 20050 20050 20050 0
258 20241209 170900 3487324850 20050 20050 20050 20050 0
259 20241209 170800 3487324850 20050 20050 20050 20050 0
260 20241209 170700 3487324850 20050 20050 20050 20050 0
261 20241209 170600 3487324850 20050 20050 20050 20050 0
262 20241209 170500 3487324850 20050 20050 20050 20050 0
263 20241209 170400 3487324850 20050 20050 20050 20050 0
264 20241209 170300 3487324850 20050 20050 20050 20050 0
265 20241209 170200 3487324850 20050 20050 20050 20050 0
266 20241209 170100 3487324850 20050 20050 20050 20050 0
267 20241209 170000 3487324850 20050 20050 20050 20050 0
268 20241209 165900 3487324850 20050 20050 20050 20050 0
269 20241209 165800 3487324850 20050 20050 20050 20050 0
270 20241209 165700 3487324850 20050 20050 20050 20050 0
271 20241209 165600 3487324850 20050 20050 20050 20050 0
272 20241209 165500 3487324850 20050 20050 20050 20050 4138
273 20241209 165400 3487324850 20050 20050 20050 20050 0
274 20241209 165300 3487324850 20050 20050 20050 20050 0
275 20241209 165200 3487324850 20050 20050 20050 20050 0
276 20241209 165100 3487324850 20050 20050 20050 20050 0
277 20241209 165000 3487324850 20050 20050 20050 20050 0
278 20241209 164900 3487324850 20050 20050 20050 20050 0
279 20241209 164800 3487324850 20050 20050 20050 20050 0
280 20241209 164700 3487324850 20050 20050 20050 20050 0
281 20241209 164600 3487324850 20050 20050 20050 20050 0
282 20241209 164500 3487324850 20050 20050 20050 20050 0
283 20241209 164400 3487324850 20050 20050 20050 20050 0
284 20241209 164300 3487324850 20050 20050 20050 20050 0
285 20241209 164200 3487324850 20050 20050 20050 20050 0
286 20241209 164100 3487324850 20050 20050 20050 20050 0
287 20241209 164000 3487324850 20050 20050 20050 20050 0
288 20241209 163900 3487324850 20050 20050 20050 20050 0
289 20241209 163800 3487324850 20050 20050 20050 20050 0
290 20241209 163700 3487324850 20050 20050 20050 20050 0
291 20241209 163600 3487324850 20050 20050 20050 20050 0
292 20241209 163500 3487324850 20050 20050 20050 20050 0
293 20241209 163400 3487324850 20050 20050 20050 20050 0
294 20241209 163300 3487324850 20050 20050 20050 20050 0
295 20241209 163200 3487324850 20050 20050 20050 20050 0
296 20241209 163100 3487324850 20050 20050 20050 20050 0
297 20241209 163000 3487324850 20050 20050 20050 20050 0
298 20241209 162900 3487324850 20050 20050 20050 20050 0
299 20241209 162800 3487324850 20050 20050 20050 20050 0
300 20241209 162700 3487324850 20050 20050 20050 20050 0
301 20241209 162600 3487324850 20050 20050 20050 20050 0
302 20241209 162500 3487324850 20050 20050 20050 20050 4138
303 20241209 162400 3487324850 20050 20050 20050 20050 0
304 20241209 162300 3487324850 20050 20050 20050 20050 0
305 20241209 162200 3487324850 20050 20050 20050 20050 0
306 20241209 162100 3487324850 20050 20050 20050 20050 0
307 20241209 162000 3487324850 20050 20050 20050 20050 0
308 20241209 161900 3487324850 20050 20050 20050 20050 0
309 20241209 161800 3487324850 20050 20050 20050 20050 0
310 20241209 161700 3487324850 20050 20050 20050 20050 0
311 20241209 161600 3487324850 20050 20050 20050 20050 0
312 20241209 161500 3487324850 20050 20050 20050 20050 0
313 20241209 161400 3487324850 20050 20050 20050 20050 0
314 20241209 161300 3487324850 20050 20050 20050 20050 0
315 20241209 161200 3487324850 20050 20050 20050 20050 0
316 20241209 161100 3487324850 20050 20050 20050 20050 0
317 20241209 161000 3487324850 20050 20050 20050 20050 0
318 20241209 160900 3487324850 20050 20050 20050 20050 0
319 20241209 160800 3487324850 20050 20050 20050 20050 0
320 20241209 160700 3487324850 20050 20050 20050 20050 0
321 20241209 160600 3487324850 20050 20050 20050 20050 0
322 20241209 160500 3487324850 20050 20050 20050 20050 0
323 20241209 160400 3487324850 20050 20050 20050 20050 0
324 20241209 160300 3487324850 20050 20050 20050 20050 0
325 20241209 160200 3487324850 20050 20050 20050 20050 0
326 20241209 160100 3487324850 20050 20050 20050 20050 0
327 20241209 160000 3487324850 20050 20050 20050 20050 0
328 20241209 155900 3487324850 20050 20050 20050 20050 0
329 20241209 155800 3487324850 20050 20050 20050 20050 0
330 20241209 155700 3487324850 20050 20050 20050 20050 0
331 20241209 155600 3487324850 20050 20050 20050 20050 0
332 20241209 155500 3487324850 20050 20050 20050 20050 4138
333 20241209 155400 3487324850 20050 20050 20050 20050 0
334 20241209 155300 3487324850 20050 20050 20050 20050 0
335 20241209 155200 3487324850 20050 20050 20050 20050 0
336 20241209 155100 3487324850 20050 20050 20050 20050 0
337 20241209 155000 3487324850 20050 20050 20050 20050 0
338 20241209 154900 3487324850 20050 20050 20050 20050 0
339 20241209 154800 3487324850 20050 20050 20050 20050 0
340 20241209 154700 3487324850 20050 20050 20050 20050 0
341 20241209 154600 3487324850 20050 20050 20050 20050 0
342 20241209 154500 3487324850 20050 20050 20050 20050 0
343 20241209 154400 3487324850 20050 20050 20050 20050 0
344 20241209 154300 3487324850 20050 20050 20050 20050 0
345 20241209 154200 3487324850 20050 20050 20050 20050 0
346 20241209 154100 3487324850 20050 20050 20050 20050 0
347 20241209 154000 3487324850 20050 20050 20050 20050 0
348 20241209 153900 3487324850 20050 20050 20050 20050 0
349 20241209 153800 3487324850 20050 20050 20050 20050 0
350 20241209 153700 3487324850 20050 20050 20050 20050 0
351 20241209 153600 3487324850 20050 20050 20050 20050 0
352 20241209 153500 3487324850 20050 20050 20050 20050 0
353 20241209 153400 3487324850 20050 20050 20050 20050 0
354 20241209 153300 3487324850 20050 20050 20050 20050 0
355 20241209 153200 3487324850 20050 20050 20050 20050 0
356 20241209 153100 3487324850 20050 20050 20050 20050 0
357 20241209 153000 3487324850 20050 20050 20050 20050 4138
358 20241209 152900 3404357950 20100 20100 20100 20100 0
359 20241209 152800 3404357950 20100 20100 20100 20100 0
360 20241209 152700 3404357950 20100 20100 20100 20100 0
361 20241209 152600 3404357950 20100 20100 20100 20100 0
362 20241209 152500 3404357950 20100 20100 20100 20100 0
363 20241209 152400 3404357950 20100 20100 20100 20100 0
364 20241209 152300 3404357950 20100 20100 20100 20100 0
365 20241209 152200 3404357950 20100 20100 20100 20100 0
366 20241209 152100 3404357950 20100 20100 20100 20100 0
367 20241209 152000 3404357950 20100 20100 20100 20100 0
368 20241209 151900 3404357950 20100 20200 20200 20050 1724
369 20241209 151800 3369760550 20200 20100 20250 20100 602
370 20241209 151700 3357609700 20100 20100 20150 20050 290
371 20241209 151600 3351788400 20100 20150 20150 20100 326
372 20241209 151500 3345221150 20150 20050 20150 20050 119
373 20241209 151400 3342829300 20100 20100 20150 20050 1510
374 20241209 151300 3312480800 20100 20150 20150 20100 153
375 20241209 151200 3309400700 20150 20150 20150 20100 92
376 20241209 151100 3307547750 20150 20200 20200 20150 228
377 20241209 151000 3302947500 20150 20150 20150 20150 19
378 20241209 150900 3302564650 20200 20150 20200 20150 319
379 20241209 150800 3296124300 20150 20100 20150 20050 416
380 20241209 150700 3287755850 20100 20100 20200 20100 89
381 20241209 150600 3285966850 20100 20100 20150 20100 60
382 20241209 150500 3284759400 20100 20100 20200 20100 152
383 20241209 150400 3281695300 20100 20100 20100 20100 72
384 20241209 150300 3280248100 20100 20050 20100 20050 208
385 20241209 150200 3276074300 20050 20100 20250 20050 261
386 20241209 150100 3270829700 20250 20250 20250 20050 95
387 20241209 150000 3268922750 20050 20050 20250 20050 138
388 20241209 145900 3266134850 20050 20050 20100 20050 822
389 20241209 145800 3249652500 20050 20100 20200 20050 301
390 20241209 145700 3243608850 20050 20200 20200 20050 967
391 20241209 145600 3224176100 20200 20200 20300 20200 46
392 20241209 145500 3223245900 20200 20250 20250 20200 533
393 20241209 145400 3212454750 20200 20200 20200 20200 77
394 20241209 145300 3210899350 20200 20100 20200 20100 35
395 20241209 145200 3210194900 20250 20250 20250 20050 1179
396 20241209 145100 3186494800 20250 20200 20250 20200 249
397 20241209 145000 3181460450 20150 20200 20200 20150 370
398 20241209 144900 3173996800 20150 20100 20200 20100 209
399 20241209 144800 3169790050 20150 20100 20150 20100 893
400 20241209 144700 3151828300 20100 20200 20200 20100 662
401 20241209 144600 3138490350 20200 20200 20200 20150 19
402 20241209 144500 3138107400 20150 20150 20250 20150 105
403 20241209 144400 3135990250 20150 20200 20250 20150 338
404 20241209 144300 3129162600 20200 20250 20250 20200 331
405 20241209 144200 3122475800 20250 20250 20250 20200 234
406 20241209 144100 3117738150 20250 20300 20300 20250 620
407 20241209 144000 3105155050 20250 20200 20250 20200 138
408 20241209 143900 3102361300 20200 20250 20250 20200 295
409 20241209 143800 3096400000 20250 20200 20250 20200 66
410 20241209 143700 3095065700 20250 20300 20300 20250 148
411 20241209 143600 3092068600 20300 20300 20300 20250 98
412 20241209 143500 3090083050 20250 20250 20250 20250 25
413 20241209 143400 3089576800 20200 20250 20250 20200 519
414 20241209 143300 3079082100 20200 20250 20250 20200 1436
415 20241209 143200 3050045100 20250 20300 20300 20250 139
416 20241209 143100 3047228400 20300 20300 20350 20250 857
417 20241209 143000 3029865750 20250 20250 20250 20200 777
418 20241209 142900 3014139050 20250 20300 20300 20250 535
419 20241209 142800 3003281800 20350 20300 20350 20300 300
420 20241209 142700 2997186800 20300 20300 20350 20300 673
421 20241209 142600 2983524850 20300 20450 20450 20300 1216
422 20241209 142500 2958742750 20450 20450 20450 20400 482
423 20241209 142400 2948887350 20500 20500 20550 20500 78
424 20241209 142300 2947288100 20500 20550 20550 20500 144
425 20241209 142200 2944333950 20550 20550 20550 20500 170
426 20241209 142100 2940840750 20550 20550 20550 20550 103
427 20241209 142000 2938724100 20550 20550 20550 20550 1
428 20241209 141900 2938703550 20550 20500 20550 20500 33
429 20241209 141800 2938026550 20450 20500 20500 20450 15
430 20241209 141700 2937719650 20500 20500 20500 20500 92
431 20241209 141600 2935833650 20500 20500 20500 20500 69
432 20241209 141500 2934419150 20550 20500 20550 20500 127
433 20241209 141400 2931809350 20400 20600 20600 20400 2320
434 20241209 141300 2884385750 20600 20550 20600 20550 835
435 20241209 141200 2867226050 20550 20600 20600 20550 132
436 20241209 141100 2864507200 20600 20600 20600 20600 0
437 20241209 141000 2864507200 20600 20600 20600 20600 14
438 20241209 140900 2864218800 20600 20550 20600 20550 114
439 20241209 140800 2861876000 20600 20600 20600 20550 18
440 20241209 140700 2861505250 20550 20550 20550 20550 466
441 20241209 140600 2851928950 20550 20550 20550 20550 2
442 20241209 140500 2851887850 20600 20600 20600 20600 2
443 20241209 140400 2851846650 20600 20550 20600 20550 4
444 20241209 140300 2851764300 20600 20600 20600 20600 0
445 20241209 140200 2851764300 20600 20600 20600 20600 40
446 20241209 140100 2850940300 20550 20650 20650 20550 812
447 20241209 140000 2834213900 20650 20650 20650 20600 44
448 20241209 135900 2833306800 20600 20650 20650 20600 7
449 20241209 135800 2833162450 20650 20600 20650 20600 6
450 20241209 135700 2833038750 20650 20650 20650 20650 7
451 20241209 135600 2832894200 20650 20650 20650 20650 0
452 20241209 135500 2832894200 20650 20650 20700 20650 105
453 20241209 135400 2830725900 20700 20650 20700 20650 48
454 20241209 135300 2829734650 20650 20650 20650 20650 39
455 20241209 135200 2828929300 20600 20600 20600 20600 57
456 20241209 135100 2827755100 20550 20550 20650 20550 113
457 20241209 135000 2825432850 20550 20600 20650 20500 170
458 20241209 134900 2821938750 20650 20550 20650 20550 139
459 20241209 134800 2819075450 20600 20700 20750 20600 408
460 20241209 134700 2810660000 20750 20700 20750 20600 558
461 20241209 134600 2799109500 20700 20650 20700 20600 157
462 20241209 134500 2795867400 20650 20650 20650 20600 51
463 20241209 134400 2794815150 20650 20650 20650 20650 1
464 20241209 134300 2794794500 20700 20550 20700 20550 30
465 20241209 134200 2794176950 20550 20650 20650 20550 415
466 20241209 134100 2785628850 20600 20500 20700 20500 403
467 20241209 134000 2777364250 20500 20700 20700 20500 2058
468 20241209 133900 2735149050 20700 20600 20700 20550 116
469 20241209 133800 2732758400 20600 20650 20650 20500 455
470 20241209 133700 2723390000 20650 20650 20650 20650 10
471 20241209 133600 2723183500 20600 20600 20600 20600 1
472 20241209 133500 2723162900 20600 20600 20600 20600 54
473 20241209 133400 2722050500 20600 20550 20700 20550 15
474 20241209 133300 2721741400 20600 20650 20650 20600 165
475 20241209 133200 2718336550 20650 20700 20700 20650 71
476 20241209 133100 2716867900 20650 20750 20750 20650 349
477 20241209 133000 2709630800 20750 20800 20800 20750 178
478 20241209 132900 2705928550 20800 20900 20950 20800 217
479 20241209 132800 2701391650 20950 21000 21000 20900 1079
480 20241209 132700 2678760150 20900 20750 20950 20650 1491
481 20241209 132600 2647590400 20600 20650 20700 20600 211
482 20241209 132500 2643223950 20650 20600 20650 20500 1741
483 20241209 132400 2607403800 20550 20550 20550 20550 0
484 20241209 132300 2607403800 20550 20550 20550 20550 178
485 20241209 132200 2603745900 20550 20550 20550 20550 5
486 20241209 132100 2603643150 20600 20550 20600 20500 142
487 20241209 132000 2600725900 20600 20600 20600 20600 7
488 20241209 131900 2600581700 20600 20550 20600 20550 222
489 20241209 131800 2596010500 20550 20550 20550 20550 48
490 20241209 131700 2595024100 20500 20500 20600 20500 23
491 20241209 131600 2594551400 20500 20550 20550 20500 135
492 20241209 131500 2591777500 20600 20600 20600 20600 3
493 20241209 131400 2591715700 20600 20500 20600 20500 44
494 20241209 131300 2590812300 20600 20450 20600 20450 34
495 20241209 131200 2590115250 20550 20500 20550 20450 284
496 20241209 131100 2584280500 20450 20450 20450 20450 56
497 20241209 131000 2583135300 20450 20450 20450 20450 321
498 20241209 130900 2576570850 20400 20400 20450 20400 80
499 20241209 130800 2574937600 20400 20400 20400 20400 209
500 20241209 130700 2570674000 20450 20450 20450 20450 30
501 20241209 130600 2570060500 20400 20450 20450 20400 883
502 20241209 130500 2552038600 20450 20500 20500 20450 41
503 20241209 130400 2551199650 20450 20450 20450 20450 70
504 20241209 130300 2549768150 20450 20450 20450 20400 366
505 20241209 130200 2542284200 20450 20450 20450 20450 377
506 20241209 130100 2534574550 20450 20450 20450 20450 10
507 20241209 130000 2534370050 20550 20500 20550 20500 34
508 20241209 125900 2533672400 20450 20500 20500 20450 153
509 20241209 125800 2530537400 20500 20500 20500 20500 11
510 20241209 125700 2530311900 20500 20500 20500 20500 20
511 20241209 125600 2529901900 20450 20500 20500 20450 303
512 20241209 125500 2523690550 20500 20500 20500 20500 2
513 20241209 125400 2523649550 20500 20550 20550 20500 144
514 20241209 125300 2520697150 20550 20550 20550 20550 157
515 20241209 125200 2517470800 20500 20450 20500 20450 155
516 20241209 125100 2514298800 20450 20400 20450 20400 458
517 20241209 125000 2504953800 20400 20450 20450 20400 320
518 20241209 124900 2498420500 20450 20400 20450 20400 58
519 20241209 124800 2497237200 20400 20400 20450 20400 206
520 20241209 124700 2493029850 20400 20500 20500 20400 916
521 20241209 124600 2474297850 20500 20500 20500 20500 125
522 20241209 124500 2471735350 20500 20500 20550 20500 240
523 20241209 124400 2466814600 20500 20500 20500 20500 1
524 20241209 124300 2466794100 20550 20550 20550 20550 151
525 20241209 124200 2463691050 20550 20500 20550 20500 226
526 20241209 124100 2459056050 20500 20550 20600 20500 646
527 20241209 124000 2445777150 20550 20650 20650 20550 37
528 20241209 123900 2445016300 20600 20600 20650 20550 118
529 20241209 123800 2442591000 20600 20500 20600 20500 299
530 20241209 123700 2436443500 20500 20450 20500 20450 186
531 20241209 123600 2432635500 20450 20550 20550 20450 1023
532 20241209 123500 2411707350 20500 20500 20500 20500 2639
533 20241209 123400 2357607850 20500 20600 20650 20500 1346
534 20241209 123300 2329920850 20600 20650 20650 20600 231
535 20241209 123200 2325161750 20650 20600 20650 20600 197
536 20241209 123100 2321099900 20600 20550 20600 20550 161
537 20241209 123000 2317785500 20550 20550 20550 20550 7
538 20241209 122900 2317641650 20550 20550 20600 20550 568
539 20241209 122800 2305968450 20700 20550 20700 20550 13
540 20241209 122700 2305699800 20600 20600 20600 20600 1
541 20241209 122600 2305679200 20550 20600 20600 20550 346
542 20241209 122500 2298555850 20600 20600 20600 20600 28
543 20241209 122400 2297979050 20600 20600 20650 20600 186
544 20241209 122300 2294145300 20600 20700 20700 20600 430
545 20241209 122200 2285280500 20650 20600 20650 20550 327
546 20241209 122100 2278533200 20600 20600 20600 20600 130
547 20241209 122000 2275855200 20600 20600 20600 20600 22
548 20241209 121900 2275402000 20600 20700 20700 20600 475
549 20241209 121800 2265593200 20650 20650 20700 20650 44
550 20241209 121700 2264682500 20650 20650 20650 20650 13
551 20241209 121600 2264414050 20650 20650 20650 20600 418
552 20241209 121500 2255791150 20650 20750 20750 20650 240
553 20241209 121400 2250823400 20750 20750 20750 20750 60
554 20241209 121300 2249578400 20750 20800 20800 20700 195
555 20241209 121200 2245522950 20800 20800 20800 20800 5
556 20241209 121100 2245418950 20800 20650 20800 20650 118
557 20241209 121000 2242971250 20650 20750 20750 20650 225
558 20241209 120900 2238312550 20750 20750 20800 20700 203
559 20241209 120800 2234095050 20750 20800 20800 20750 260
560 20241209 120700 2228697050 20800 20700 20800 20700 147
561 20241209 120600 2225648800 20700 20700 20700 20700 251
562 20241209 120500 2220453100 20650 20600 20650 20600 30
563 20241209 120400 2219834600 20600 20600 20650 20600 1267
564 20241209 120300 2193729800 20650 20650 20650 20650 300
565 20241209 120200 2187534800 20650 20650 20650 20650 250
566 20241209 120100 2182372300 20650 20650 20650 20650 1162
567 20241209 120000 2158377000 20700 20700 20700 20700 51
568 20241209 115900 2157321300 20700 20650 20700 20650 490
569 20241209 115800 2147178500 20650 20750 20750 20650 449
570 20241209 115700 2137888050 20750 20750 20750 20750 4
571 20241209 115600 2137805050 20750 20700 20750 20650 344
572 20241209 115500 2130685650 20700 20700 20700 20700 505
573 20241209 115400 2120232150 20700 20700 20700 20700 50
574 20241209 115300 2119197150 20750 20750 20750 20750 220
575 20241209 115200 2114632150 20750 20750 20750 20750 2
576 20241209 115100 2114590650 20750 20750 20750 20700 514
577 20241209 115000 2103934300 20750 20850 20850 20750 262
578 20241209 114900 2098486700 20850 20850 20850 20800 133
579 20241209 114800 2095713700 20700 20750 20750 20700 154
580 20241209 114700 2092523200 20750 20850 20850 20750 238
581 20241209 114600 2087580900 20850 20750 20850 20750 1038
582 20241209 114500 2066038600 20700 20700 20750 20650 228
583 20241209 114400 2061320150 20650 20700 20700 20650 289
584 20241209 114300 2055338850 20700 20700 20700 20650 36
585 20241209 114200 2054594150 20700 20700 20700 20650 33
586 20241209 114100 2053911550 20650 20650 20650 20650 188
587 20241209 114000 2050029350 20650 20650 20650 20650 390
588 20241209 113900 2041975850 20700 20700 20700 20650 467
589 20241209 113800 2032329450 20700 20700 20700 20700 345
590 20241209 113700 2025187950 20700 20750 20750 20700 101
591 20241209 113600 2023097200 20750 20750 20750 20750 11
592 20241209 113500 2022868950 20750 20850 20850 20750 407
593 20241209 113400 2014422700 20850 20850 20850 20800 29
594 20241209 113300 2013818250 20750 20750 20750 20750 239
595 20241209 113200 2008859000 20900 20850 20900 20850 57
596 20241209 113100 2007668050 20850 20800 20850 20700 469
597 20241209 113000 1997917650 20800 20800 20900 20800 1146
598 20241209 112900 1974079250 20800 20750 20800 20750 201
599 20241209 112800 1969906000 20750 20750 20750 20750 2638
600 20241209 112700 1915167500 20750 20700 20750 20700 290
601 20241209 112600 1909155950 20700 20700 20700 20700 84
602 20241209 112500 1907417150 20750 20750 20750 20750 559
603 20241209 112400 1895817900 20750 20850 20850 20650 2010
604 20241209 112300 1854175450 20800 20800 20800 20800 297
605 20241209 112200 1847997850 20800 20850 20850 20800 832
606 20241209 112100 1830684500 20800 20900 20900 20800 659
607 20241209 112000 1816959350 20850 20900 20900 20850 108
608 20241209 111900 1814707400 20950 20950 20950 20950 10
609 20241209 111800 1814497900 20850 20850 20900 20850 632
610 20241209 111700 1801305550 20850 20950 20950 20850 677
611 20241209 111600 1787168650 20950 20950 20950 20850 375
612 20241209 111500 1779321700 20950 20950 21000 20950 239
613 20241209 111400 1774313200 20950 20850 20950 20850 482
614 20241209 111300 1764248500 20850 20900 20900 20850 77
615 20241209 111200 1762641650 20900 20850 20900 20800 159
616 20241209 111100 1759324800 20850 20900 21000 20800 1593
617 20241209 111000 1726157550 20900 20950 21000 20900 949
618 20241209 110900 1706278600 20950 21000 21000 20950 259
619 20241209 110800 1700847900 21000 21000 21000 21000 114
620 20241209 110700 1698453900 21000 21050 21100 21000 1123
621 20241209 110600 1674862900 21050 21050 21100 21050 191
622 20241209 110500 1670841150 21000 21100 21100 21000 1122
623 20241209 110400 1647234450 21150 21100 21150 21100 55
624 20241209 110300 1646073450 21100 21150 21150 21100 162
625 20241209 110200 1642655200 21100 21100 21100 21050 292
626 20241209 110100 1636499950 21150 21050 21200 21050 200
627 20241209 110000 1632269700 21150 21050 21150 21050 1072
628 20241209 105900 1609693200 21050 21200 21200 21050 1015
629 20241209 105800 1588297850 21100 21150 21150 21100 1736
630 20241209 105700 1551662850 21150 21150 21200 21150 886
631 20241209 105600 1532923900 21150 21200 21250 21150 328
632 20241209 105500 1525973150 21200 21200 21250 21150 115
633 20241209 105400 1523534600 21200 21250 21250 21150 1612
634 20241209 105300 1489353950 21250 21250 21300 21250 560
635 20241209 105200 1477440700 21250 21350 21350 21250 1178
636 20241209 105100 1452363400 21400 21350 21400 21350 657
637 20241209 105000 1438336400 21400 21400 21400 21400 32
638 20241209 104900 1437651600 21400 21350 21400 21350 283
639 20241209 104800 1431606800 21350 21350 21400 21350 739
640 20241209 104700 1415829050 21350 21400 21450 21350 730
641 20241209 104600 1400207150 21450 21450 21450 21450 176
642 20241209 104500 1396431950 21450 21450 21450 21450 103
643 20241209 104400 1394222600 21450 21400 21450 21400 131
644 20241209 104300 1391419050 21400 21350 21450 21350 255
645 20241209 104200 1385963700 21400 21450 21450 21400 283
646 20241209 104100 1379907100 21450 21500 21500 21400 2024
647 20241209 104000 1336523550 21500 21500 21500 21500 146
648 20241209 103900 1333384550 21500 21500 21500 21500 175
649 20241209 103800 1329622050 21500 21500 21500 21500 54
650 20241209 103700 1328461050 21500 21500 21500 21500 60
651 20241209 103600 1327171050 21500 21500 21550 21500 345
652 20241209 103500 1319753350 21550 21550 21550 21500 603
653 20241209 103400 1306777100 21550 21550 21550 21550 1
654 20241209 103300 1306755550 21500 21500 21500 21500 354
655 20241209 103200 1299144550 21500 21550 21550 21500 58
656 20241209 103100 1297894700 21600 21600 21600 21600 2
657 20241209 103000 1297851500 21600 21500 21600 21500 173
658 20241209 102900 1294131900 21500 21500 21500 21500 265
659 20241209 102800 1288434400 21650 21550 21650 21550 581
660 20241209 102700 1275903000 21600 21600 21600 21600 205
661 20241209 102600 1271475000 21650 21600 21650 21600 23
662 20241209 102500 1270977400 21600 21600 21600 21600 20
663 20241209 102400 1270545400 21600 21600 21600 21600 280
664 20241209 102300 1264497400 21600 21600 21600 21600 150
665 20241209 102200 1261257400 21600 21550 21600 21500 768
666 20241209 102100 1244730950 21600 21550 21600 21550 101
667 20241209 102000 1242549400 21600 21550 21600 21550 107
668 20241209 101900 1240243200 21600 21600 21600 21550 1035
669 20241209 101800 1217935500 21600 21600 21600 21600 164
670 20241209 101700 1214393100 21600 21600 21600 21600 109
671 20241209 101600 1212038700 21600 21550 21600 21550 1119
672 20241209 101500 1187879050 21600 21600 21700 21550 44
673 20241209 101400 1186929850 21600 21550 21600 21550 310
674 20241209 101300 1180249100 21550 21650 21700 21550 1921
675 20241209 101200 1138725250 21650 21650 21650 21650 121
676 20241209 101100 1136105600 21600 21800 21800 21600 767
677 20241209 101000 1119499750 21800 21800 21800 21800 2
678 20241209 100900 1119456150 21650 21800 21800 21650 451
679 20241209 100800 1109690500 21800 21700 21800 21700 119
680 20241209 100700 1107106900 21750 21800 21800 21750 52
681 20241209 100600 1105975050 21800 21800 21800 21800 215
682 20241209 100500 1101288050 21700 21850 21850 21700 14
683 20241209 100400 1100983600 21850 21750 21850 21650 19
684 20241209 100300 1100570100 21850 21800 21850 21800 608
685 20241209 100200 1087298850 21600 21800 21800 21600 274
686 20241209 100100 1081361400 21750 21800 21800 21700 394
687 20241209 100000 1072780950 21800 21750 21800 21750 363
688 20241209 095900 1064868500 21800 21750 21800 21750 253
689 20241209 095800 1059360650 21750 21550 21750 21550 657
690 20241209 095700 1045116750 21550 21600 21700 21550 336
691 20241209 095600 1037854350 21600 21650 21700 21600 63
692 20241209 095500 1036492650 21700 21600 21700 21550 111
693 20241209 095400 1034097900 21600 21650 21650 21550 775
694 20241209 095300 1017362750 21650 21650 21650 21650 533
695 20241209 095200 1005823300 21700 21700 21700 21700 419
696 20241209 095100 996731000 21700 21700 21700 21700 28
697 20241209 095000 996123400 21700 21650 21700 21600 56
698 20241209 094900 994908450 21650 21650 21650 21600 198
699 20241209 094800 990623600 21650 21600 21650 21600 229
700 20241209 094700 985666750 21600 21600 21700 21600 626
701 20241209 094600 972144850 21600 21550 21600 21550 81
702 20241209 094500 970398000 21500 21450 21550 21450 165
703 20241209 094400 966848200 21500 21600 21600 21450 221
704 20241209 094300 962099250 21450 21600 21600 21450 2272
705 20241209 094200 913205600 21600 21500 21600 21500 434
706 20241209 094100 903861100 21500 21600 21600 21500 451
707 20241209 094000 894135650 21600 21500 21600 21450 1304
708 20241209 093900 866113050 21500 21550 21550 21500 1973
709 20241209 093800 823638300 21750 21650 21750 21550 956
710 20241209 093700 802988450 21650 21650 21750 21650 87
711 20241209 093600 801102200 21700 21700 21850 21600 2834
712 20241209 093500 739667850 21700 21850 21850 21700 660
713 20241209 093400 725339850 21850 21800 21850 21750 415
714 20241209 093300 716300750 21850 21800 21850 21700 56
715 20241209 093200 715084700 21700 21750 21800 21700 243
716 20241209 093100 709795200 21700 21700 21700 21600 1617
717 20241209 093000 674783650 21700 21800 21800 21700 319
718 20241209 092900 667859650 21750 21700 21800 21700 2192
719 20241209 092800 620284600 21700 21700 21800 21700 806
720 20241209 092700 602755450 21750 21850 21850 21750 152
721 20241209 092600 599448550 21700 21750 21800 21700 1655
722 20241209 092500 563502050 21750 21750 21850 21700 656
723 20241209 092400 549225150 21800 21900 21950 21800 705
724 20241209 092300 533837550 21900 21850 21950 21800 1728
725 20241209 092200 496135100 21900 21800 21900 21800 288
726 20241209 092100 489836800 21800 21900 21900 21800 409
727 20241209 092000 480919800 21900 21850 21900 21800 625
728 20241209 091900 467264000 21850 21850 21900 21800 525
729 20241209 091800 455784750 21850 21800 21900 21800 153
730 20241209 091700 452444700 21800 21900 21900 21800 1008
731 20241209 091600 430391200 21900 21950 21950 21900 873
732 20241209 091500 411264050 21950 22000 22000 21950 391
733 20241209 091400 402681550 21950 21950 22100 21950 1019
734 20241209 091300 380297100 22000 22000 22050 21900 493
735 20241209 091200 369473650 22000 22100 22100 22000 352
736 20241209 091100 361705800 22100 21950 22100 21950 1043
737 20241209 091000 338700750 21950 21900 21950 21800 1869
738 20241209 090900 297805150 21900 21750 21900 21700 1231
739 20241209 090800 270983200 21750 21700 21900 21700 1201
740 20241209 090700 244855100 21700 21700 21900 21650 896
741 20241209 090600 225387350 21700 21700 21800 21650 480
742 20241209 090500 214961200 21700 21750 21800 21650 1210
743 20241209 090400 188729800 21800 21900 21900 21800 1535
744 20241209 090300 155191900 21900 21800 21950 21800 585
745 20241209 090200 142409500 21800 21950 22000 21800 1741
746 20241209 090100 104394200 22000 22200 22200 21900 1289
747 20241209 090000 76007750 22050 22050 22300 22050 3412