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

770
450080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,770 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214800,44376269300,72400,72400,72400,72400,17914
20241209,214700,44376269300,72400,72400,72400,72400,0
20241209,214600,44376269300,72400,72400,72400,72400,0
20241209,214500,44376269300,72400,72400,72400,72400,0
20241209,214400,44376269300,72400,72400,72400,72400,0
20241209,214300,44376269300,72400,72400,72400,72400,0
20241209,214200,44376269300,72400,72400,72400,72400,0
20241209,214100,44376269300,72400,72400,72400,72400,0
20241209,214000,44376269300,72400,72400,72400,72400,0
20241209,213900,44376269300,72400,72400,72400,72400,0
20241209,213800,44376269300,72400,72400,72400,72400,0
20241209,213700,44376269300,72400,72400,72400,72400,0
20241209,213600,44376269300,72400,72400,72400,72400,0
20241209,213500,44376269300,72400,72400,72400,72400,0
20241209,213400,44376269300,72400,72400,72400,72400,0
20241209,213300,44376269300,72400,72400,72400,72400,0
20241209,213200,44376269300,72400,72400,72400,72400,0
20241209,213100,44376269300,72400,72400,72400,72400,0
20241209,213000,44376269300,72400,72400,72400,72400,0
20241209,212900,44376269300,72400,72400,72400,72400,0
20241209,212800,44376269300,72400,72400,72400,72400,0
20241209,212700,44376269300,72400,72400,72400,72400,0
20241209,212600,44376269300,72400,72400,72400,72400,0
20241209,212500,44376269300,72400,72400,72400,72400,0
20241209,212400,44376269300,72400,72400,72400,72400,0
20241209,212300,44376269300,72400,72400,72400,72400,0
20241209,212200,44376269300,72400,72400,72400,72400,0
20241209,212100,44376269300,72400,72400,72400,72400,0
20241209,212000,44376269300,72400,72400,72400,72400,0
20241209,211900,44376269300,72400,72400,72400,72400,0
20241209,211800,44376269300,72400,72400,72400,72400,17914
20241209,211700,44376269300,72400,72400,72400,72400,0
20241209,211600,44376269300,72400,72400,72400,72400,0
20241209,211500,44376269300,72400,72400,72400,72400,0
20241209,211400,44376269300,72400,72400,72400,72400,0
20241209,211300,44376269300,72400,72400,72400,72400,0
20241209,211200,44376269300,72400,72400,72400,72400,0
20241209,211100,44376269300,72400,72400,72400,72400,0
20241209,211000,44376269300,72400,72400,72400,72400,0
20241209,210900,44376269300,72400,72400,72400,72400,0
20241209,210800,44376269300,72400,72400,72400,72400,0
20241209,210700,44376269300,72400,72400,72400,72400,0
20241209,210600,44376269300,72400,72400,72400,72400,0
20241209,210500,44376269300,72400,72400,72400,72400,0
20241209,210400,44376269300,72400,72400,72400,72400,0
20241209,210300,44376269300,72400,72400,72400,72400,0
20241209,210200,44376269300,72400,72400,72400,72400,0
20241209,210100,44376269300,72400,72400,72400,72400,0
20241209,210000,44376269300,72400,72400,72400,72400,0
20241209,205900,44376269300,72400,72400,72400,72400,0
20241209,205800,44376269300,72400,72400,72400,72400,0
20241209,205700,44376269300,72400,72400,72400,72400,0
20241209,205600,44376269300,72400,72400,72400,72400,0
20241209,205500,44376269300,72400,72400,72400,72400,0
20241209,205400,44376269300,72400,72400,72400,72400,0
20241209,205300,44376269300,72400,72400,72400,72400,0
20241209,205200,44376269300,72400,72400,72400,72400,0
20241209,205100,44376269300,72400,72400,72400,72400,0
20241209,205000,44376269300,72400,72400,72400,72400,0
20241209,204900,44376269300,72400,72400,72400,72400,0
20241209,204800,44376269300,72400,72400,72400,72400,17914
20241209,204700,44376269300,72400,72400,72400,72400,0
20241209,204600,44376269300,72400,72400,72400,72400,0
20241209,204500,44376269300,72400,72400,72400,72400,0
20241209,204400,44376269300,72400,72400,72400,72400,0
20241209,204300,44376269300,72400,72400,72400,72400,0
20241209,204200,44376269300,72400,72400,72400,72400,0
20241209,204100,44376269300,72400,72400,72400,72400,0
20241209,204000,44376269300,72400,72400,72400,72400,0
20241209,203900,44376269300,72400,72400,72400,72400,0
20241209,203800,44376269300,72400,72400,72400,72400,0
20241209,203700,44376269300,72400,72400,72400,72400,0
20241209,203600,44376269300,72400,72400,72400,72400,0
20241209,203500,44376269300,72400,72400,72400,72400,0
20241209,203400,44376269300,72400,72400,72400,72400,0
20241209,203300,44376269300,72400,72400,72400,72400,0
20241209,203200,44376269300,72400,72400,72400,72400,0
20241209,203100,44376269300,72400,72400,72400,72400,0
20241209,203000,44376269300,72400,72400,72400,72400,0
20241209,202900,44376269300,72400,72400,72400,72400,0
20241209,202800,44376269300,72400,72400,72400,72400,0
20241209,202700,44376269300,72400,72400,72400,72400,0
20241209,202600,44376269300,72400,72400,72400,72400,0
20241209,202500,44376269300,72400,72400,72400,72400,0
20241209,202400,44376269300,72400,72400,72400,72400,0
20241209,202300,44376269300,72400,72400,72400,72400,0
20241209,202200,44376269300,72400,72400,72400,72400,0
20241209,202100,44376269300,72400,72400,72400,72400,0
20241209,202000,44376269300,72400,72400,72400,72400,0
20241209,201900,44376269300,72400,72400,72400,72400,0
20241209,201800,44376269300,72400,72400,72400,72400,17914
20241209,201700,44376269300,72400,72400,72400,72400,0
20241209,201600,44376269300,72400,72400,72400,72400,0
20241209,201500,44376269300,72400,72400,72400,72400,0
20241209,201400,44376269300,72400,72400,72400,72400,0
20241209,201300,44376269300,72400,72400,72400,72400,0
20241209,201200,44376269300,72400,72400,72400,72400,0
20241209,201100,44376269300,72400,72400,72400,72400,0
20241209,201000,44376269300,72400,72400,72400,72400,0
20241209,200900,44376269300,72400,72400,72400,72400,0
20241209,200800,44376269300,72400,72400,72400,72400,0
20241209,200700,44376269300,72400,72400,72400,72400,0
20241209,200600,44376269300,72400,72400,72400,72400,0
20241209,200500,44376269300,72400,72400,72400,72400,0
20241209,200400,44376269300,72400,72400,72400,72400,0
20241209,200300,44376269300,72400,72400,72400,72400,0
20241209,200200,44376269300,72400,72400,72400,72400,0
20241209,200100,44376269300,72400,72400,72400,72400,0
20241209,200000,44376269300,72400,72400,72400,72400,0
20241209,195900,44376269300,72400,72400,72400,72400,0
20241209,195800,44376269300,72400,72400,72400,72400,0
20241209,195700,44376269300,72400,72400,72400,72400,0
20241209,195600,44376269300,72400,72400,72400,72400,0
20241209,195500,44376269300,72400,72400,72400,72400,0
20241209,195400,44376269300,72400,72400,72400,72400,0
20241209,195300,44376269300,72400,72400,72400,72400,0
20241209,195200,44376269300,72400,72400,72400,72400,0
20241209,195100,44376269300,72400,72400,72400,72400,0
20241209,195000,44376269300,72400,72400,72400,72400,0
20241209,194900,44376269300,72400,72400,72400,72400,0
20241209,194800,44376269300,72400,72400,72400,72400,17914
20241209,194700,44376269300,72400,72400,72400,72400,0
20241209,194600,44376269300,72400,72400,72400,72400,0
20241209,194500,44376269300,72400,72400,72400,72400,0
20241209,194400,44376269300,72400,72400,72400,72400,0
20241209,194300,44376269300,72400,72400,72400,72400,0
20241209,194200,44376269300,72400,72400,72400,72400,0
20241209,194100,44376269300,72400,72400,72400,72400,0
20241209,194000,44376269300,72400,72400,72400,72400,0
20241209,193900,44376269300,72400,72400,72400,72400,0
20241209,193800,44376269300,72400,72400,72400,72400,0
20241209,193700,44376269300,72400,72400,72400,72400,0
20241209,193600,44376269300,72400,72400,72400,72400,0
20241209,193500,44376269300,72400,72400,72400,72400,0
20241209,193400,44376269300,72400,72400,72400,72400,0
20241209,193300,44376269300,72400,72400,72400,72400,0
20241209,193200,44376269300,72400,72400,72400,72400,0
20241209,193100,44376269300,72400,72400,72400,72400,0
20241209,193000,44376269300,72400,72400,72400,72400,0
20241209,192900,44376269300,72400,72400,72400,72400,0
20241209,192800,44376269300,72400,72400,72400,72400,0
20241209,192700,44376269300,72400,72400,72400,72400,0
20241209,192600,44376269300,72400,72400,72400,72400,0
20241209,192500,44376269300,72400,72400,72400,72400,0
20241209,192400,44376269300,72400,72400,72400,72400,0
20241209,192300,44376269300,72400,72400,72400,72400,0
20241209,192200,44376269300,72400,72400,72400,72400,0
20241209,192100,44376269300,72400,72400,72400,72400,0
20241209,192000,44376269300,72400,72400,72400,72400,0
20241209,191900,44376269300,72400,72400,72400,72400,0
20241209,191800,44376269300,72400,72400,72400,72400,17914
20241209,191700,44376269300,72400,72400,72400,72400,0
20241209,191600,44376269300,72400,72400,72400,72400,0
20241209,191500,44376269300,72400,72400,72400,72400,0
20241209,191400,44376269300,72400,72400,72400,72400,0
20241209,191300,44376269300,72400,72400,72400,72400,0
20241209,191200,44376269300,72400,72400,72400,72400,0
20241209,191100,44376269300,72400,72400,72400,72400,0
20241209,191000,44376269300,72400,72400,72400,72400,0
20241209,190900,44376269300,72400,72400,72400,72400,0
20241209,190800,44376269300,72400,72400,72400,72400,0
20241209,190700,44376269300,72400,72400,72400,72400,0
20241209,190600,44376269300,72400,72400,72400,72400,0
20241209,190500,44376269300,72400,72400,72400,72400,0
20241209,190400,44376269300,72400,72400,72400,72400,0
20241209,190300,44376269300,72400,72400,72400,72400,0
20241209,190200,44376269300,72400,72400,72400,72400,0
20241209,190100,44376269300,72400,72400,72400,72400,0
20241209,190000,44376269300,72400,72400,72400,72400,0
20241209,185900,44376269300,72400,72400,72400,72400,0
20241209,185800,44376269300,72400,72400,72400,72400,0
20241209,185700,44376269300,72400,72400,72400,72400,0
20241209,185600,44376269300,72400,72400,72400,72400,0
20241209,185500,44376269300,72400,72400,72400,72400,0
20241209,185400,44376269300,72400,72400,72400,72400,0
20241209,185300,44376269300,72400,72400,72400,72400,0
20241209,185200,44376269300,72400,72400,72400,72400,0
20241209,185100,44376269300,72400,72400,72400,72400,0
20241209,185000,44376269300,72400,72400,72400,72400,0
20241209,184900,44376269300,72400,72400,72400,72400,0
20241209,184800,44376269300,72400,72400,72400,72400,17914
20241209,184700,44376269300,72400,72400,72400,72400,0
20241209,184600,44376269300,72400,72400,72400,72400,0
20241209,184500,44376269300,72400,72400,72400,72400,0
20241209,184400,44376269300,72400,72400,72400,72400,0
20241209,184300,44376269300,72400,72400,72400,72400,0
20241209,184200,44376269300,72400,72400,72400,72400,0
20241209,184100,44376269300,72400,72400,72400,72400,0
20241209,184000,44376269300,72400,72400,72400,72400,0
20241209,183900,44376269300,72400,72400,72400,72400,0
20241209,183800,44376269300,72400,72400,72400,72400,0
20241209,183700,44376269300,72400,72400,72400,72400,0
20241209,183600,44376269300,72400,72400,72400,72400,0
20241209,183500,44376269300,72400,72400,72400,72400,0
20241209,183400,44376269300,72400,72400,72400,72400,0
20241209,183300,44376269300,72400,72400,72400,72400,0
20241209,183200,44376269300,72400,72400,72400,72400,0
20241209,183100,44376269300,72400,72400,72400,72400,0
20241209,183000,44376269300,72400,72400,72400,72400,0
20241209,182900,44376269300,72400,72400,72400,72400,0
20241209,182800,44376269300,72400,72400,72400,72400,0
20241209,182700,44376269300,72400,72400,72400,72400,0
20241209,182600,44376269300,72400,72400,72400,72400,0
20241209,182500,44376269300,72400,72400,72400,72400,0
20241209,182400,44376269300,72400,72400,72400,72400,0
20241209,182300,44376269300,72400,72400,72400,72400,0
20241209,182200,44376269300,72400,72400,72400,72400,0
20241209,182100,44376269300,72400,72400,72400,72400,0
20241209,182000,44376269300,72400,72400,72400,72400,0
20241209,181900,44376269300,72400,72400,72400,72400,0
20241209,181800,44376269300,72400,72400,72400,72400,17914
20241209,181700,44376269300,72400,72400,72400,72400,0
20241209,181600,44376269300,72400,72400,72400,72400,0
20241209,181500,44376269300,72400,72400,72400,72400,0
20241209,181400,44376269300,72400,72400,72400,72400,0
20241209,181300,44376269300,72400,72400,72400,72400,0
20241209,181200,44376269300,72400,72400,72400,72400,0
20241209,181100,44376269300,72400,72400,72400,72400,0
20241209,181000,44376269300,72400,72400,72400,72400,0
20241209,180900,44376269300,72400,72400,72400,72400,0
20241209,180800,44376269300,72400,72400,72400,72400,0
20241209,180700,44376269300,72400,72400,72400,72400,0
20241209,180600,44376269300,72400,72400,72400,72400,0
20241209,180500,44376269300,72400,72400,72400,72400,0
20241209,180400,44376269300,72400,72400,72400,72400,0
20241209,180300,44376269300,72400,72400,72400,72400,0
20241209,180200,44376269300,72400,72400,72400,72400,0
20241209,180100,44376269300,72400,72400,72400,72400,0
20241209,180000,44376269300,72400,72400,72400,72400,0
20241209,175900,44376269300,72400,72400,72400,72400,0
20241209,175800,44376269300,72400,72400,72400,72400,0
20241209,175700,44376269300,72400,72400,72400,72400,0
20241209,175600,44376269300,72400,72400,72400,72400,0
20241209,175500,44376269300,72400,72400,72400,72400,0
20241209,175400,44376269300,72400,72400,72400,72400,0
20241209,175300,44376269300,72400,72400,72400,72400,0
20241209,175200,44376269300,72400,72400,72400,72400,0
20241209,175100,44376269300,72400,72400,72400,72400,0
20241209,175000,44376269300,72400,72400,72400,72400,0
20241209,174900,44376269300,72400,72400,72400,72400,0
20241209,174800,44376269300,72400,72400,72400,72400,17914
20241209,174700,44376269300,72400,72400,72400,72400,0
20241209,174600,44376269300,72400,72400,72400,72400,0
20241209,174500,44376269300,72400,72400,72400,72400,0
20241209,174400,44376269300,72400,72400,72400,72400,0
20241209,174300,44376269300,72400,72400,72400,72400,0
20241209,174200,44376269300,72400,72400,72400,72400,0
20241209,174100,44376269300,72400,72400,72400,72400,0
20241209,174000,44376269300,72400,72400,72400,72400,0
20241209,173900,44376269300,72400,72400,72400,72400,0
20241209,173800,44376269300,72400,72400,72400,72400,0
20241209,173700,44376269300,72400,72400,72400,72400,0
20241209,173600,44376269300,72400,72400,72400,72400,0
20241209,173500,44376269300,72400,72400,72400,72400,0
20241209,173400,44376269300,72400,72400,72400,72400,0
20241209,173300,44376269300,72400,72400,72400,72400,0
20241209,173200,44376269300,72400,72400,72400,72400,0
20241209,173100,44376269300,72400,72400,72400,72400,0
20241209,173000,44376269300,72400,72400,72400,72400,0
20241209,172900,44376269300,72400,72400,72400,72400,0
20241209,172800,44376269300,72400,72400,72400,72400,0
20241209,172700,44376269300,72400,72400,72400,72400,0
20241209,172600,44376269300,72400,72400,72400,72400,0
20241209,172500,44376269300,72400,72400,72400,72400,0
20241209,172400,44376269300,72400,72400,72400,72400,0
20241209,172300,44376269300,72400,72400,72400,72400,0
20241209,172200,44376269300,72400,72400,72400,72400,0
20241209,172100,44376269300,72400,72400,72400,72400,0
20241209,172000,44376269300,72400,72400,72400,72400,0
20241209,171900,44376269300,72400,72400,72400,72400,0
20241209,171800,44376269300,72400,72400,72400,72400,17914
20241209,171700,44376269300,72400,72400,72400,72400,0
20241209,171600,44376269300,72400,72400,72400,72400,0
20241209,171500,44376269300,72400,72400,72400,72400,0
20241209,171400,44376269300,72400,72400,72400,72400,0
20241209,171300,44376269300,72400,72400,72400,72400,0
20241209,171200,44376269300,72400,72400,72400,72400,0
20241209,171100,44376269300,72400,72400,72400,72400,0
20241209,171000,44376269300,72400,72400,72400,72400,0
20241209,170900,44376269300,72400,72400,72400,72400,0
20241209,170800,44376269300,72400,72400,72400,72400,0
20241209,170700,44376269300,72400,72400,72400,72400,0
20241209,170600,44376269300,72400,72400,72400,72400,0
20241209,170500,44376269300,72400,72400,72400,72400,0
20241209,170400,44376269300,72400,72400,72400,72400,0
20241209,170300,44376269300,72400,72400,72400,72400,0
20241209,170200,44376269300,72400,72400,72400,72400,0
20241209,170100,44376269300,72400,72400,72400,72400,0
20241209,170000,44376269300,72400,72400,72400,72400,0
20241209,165900,44376269300,72400,72400,72400,72400,0
20241209,165800,44376269300,72400,72400,72400,72400,0
20241209,165700,44376269300,72400,72400,72400,72400,0
20241209,165600,44376269300,72400,72400,72400,72400,0
20241209,165500,44376269300,72400,72400,72400,72400,0
20241209,165400,44376269300,72400,72400,72400,72400,0
20241209,165300,44376269300,72400,72400,72400,72400,0
20241209,165200,44376269300,72400,72400,72400,72400,0
20241209,165100,44376269300,72400,72400,72400,72400,0
20241209,165000,44376269300,72400,72400,72400,72400,0
20241209,164900,44376269300,72400,72400,72400,72400,0
20241209,164800,44376269300,72400,72400,72400,72400,17914
20241209,164700,44376269300,72400,72400,72400,72400,0
20241209,164600,44376269300,72400,72400,72400,72400,0
20241209,164500,44376269300,72400,72400,72400,72400,0
20241209,164400,44376269300,72400,72400,72400,72400,0
20241209,164300,44376269300,72400,72400,72400,72400,0
20241209,164200,44376269300,72400,72400,72400,72400,0
20241209,164100,44376269300,72400,72400,72400,72400,0
20241209,164000,44376269300,72400,72400,72400,72400,0
20241209,163900,44376269300,72400,72400,72400,72400,0
20241209,163800,44376269300,72400,72400,72400,72400,0
20241209,163700,44376269300,72400,72400,72400,72400,0
20241209,163600,44376269300,72400,72400,72400,72400,0
20241209,163500,44376269300,72400,72400,72400,72400,0
20241209,163400,44376269300,72400,72400,72400,72400,0
20241209,163300,44376269300,72400,72400,72400,72400,0
20241209,163200,44376269300,72400,72400,72400,72400,0
20241209,163100,44376269300,72400,72400,72400,72400,0
20241209,163000,44376269300,72400,72400,72400,72400,0
20241209,162900,44376269300,72400,72400,72400,72400,0
20241209,162800,44376269300,72400,72400,72400,72400,0
20241209,162700,44376269300,72400,72400,72400,72400,0
20241209,162600,44376269300,72400,72400,72400,72400,0
20241209,162500,44376269300,72400,72400,72400,72400,0
20241209,162400,44376269300,72400,72400,72400,72400,0
20241209,162300,44376269300,72400,72400,72400,72400,0
20241209,162200,44376269300,72400,72400,72400,72400,0
20241209,162100,44376269300,72400,72400,72400,72400,0
20241209,162000,44376269300,72400,72400,72400,72400,0
20241209,161900,44376269300,72400,72400,72400,72400,0
20241209,161800,44376269300,72400,72400,72400,72400,17914
20241209,161700,44376269300,72400,72400,72400,72400,0
20241209,161600,44376269300,72400,72400,72400,72400,0
20241209,161500,44376269300,72400,72400,72400,72400,0
20241209,161400,44376269300,72400,72400,72400,72400,0
20241209,161300,44376269300,72400,72400,72400,72400,0
20241209,161200,44376269300,72400,72400,72400,72400,0
20241209,161100,44376269300,72400,72400,72400,72400,0
20241209,161000,44376269300,72400,72400,72400,72400,0
20241209,160900,44376269300,72400,72400,72400,72400,0
20241209,160800,44376269300,72400,72400,72400,72400,0
20241209,160700,44376269300,72400,72400,72400,72400,0
20241209,160600,44376269300,72400,72400,72400,72400,0
20241209,160500,44376269300,72400,72400,72400,72400,0
20241209,160400,44376269300,72400,72400,72400,72400,0
20241209,160300,44376269300,72400,72400,72400,72400,0
20241209,160200,44376269300,72400,72400,72400,72400,0
20241209,160100,44376269300,72400,72400,72400,72400,0
20241209,160000,44376269300,72400,72400,72400,72400,0
20241209,155900,44376269300,72400,72400,72400,72400,0
20241209,155800,44376269300,72400,72400,72400,72400,0
20241209,155700,44376269300,72400,72400,72400,72400,0
20241209,155600,44376269300,72400,72400,72400,72400,0
20241209,155500,44376269300,72400,72400,72400,72400,0
20241209,155400,44376269300,72400,72400,72400,72400,0
20241209,155300,44376269300,72400,72400,72400,72400,0
20241209,155200,44376269300,72400,72400,72400,72400,0
20241209,155100,44376269300,72400,72400,72400,72400,0
20241209,155000,44376269300,72400,72400,72400,72400,0
20241209,154900,44376269300,72400,72400,72400,72400,0
20241209,154800,44376269300,72400,72400,72400,72400,17914
20241209,154700,44376269300,72400,72400,72400,72400,0
20241209,154600,44376269300,72400,72400,72400,72400,0
20241209,154500,44376269300,72400,72400,72400,72400,0
20241209,154400,44376269300,72400,72400,72400,72400,0
20241209,154300,44376269300,72400,72400,72400,72400,0
20241209,154200,44376269300,72400,72400,72400,72400,0
20241209,154100,44376269300,72400,72400,72400,72400,0
20241209,154000,44376269300,72400,72400,72400,72400,0
20241209,153900,44376269300,72400,72400,72400,72400,0
20241209,153800,44376269300,72400,72400,72400,72400,0
20241209,153700,44376269300,72400,72400,72400,72400,0
20241209,153600,44376269300,72400,72400,72400,72400,0
20241209,153500,44376269300,72400,72400,72400,72400,0
20241209,153400,44376269300,72400,72400,72400,72400,0
20241209,153300,44376269300,72400,72400,72400,72400,0
20241209,153200,44376269300,72400,72400,72400,72400,0
20241209,153100,44376269300,72400,72400,72400,72400,0
20241209,153000,44376269300,72400,72400,72400,72400,17914
20241209,152900,43079295700,72800,72800,72800,72800,0
20241209,152800,43079295700,72800,72800,72800,72800,0
20241209,152700,43079295700,72800,72800,72800,72800,0
20241209,152600,43079295700,72800,72800,72800,72800,0
20241209,152500,43079295700,72800,72800,72800,72800,0
20241209,152400,43079295700,72800,72800,72800,72800,0
20241209,152300,43079295700,72800,72800,72800,72800,0
20241209,152200,43079295700,72800,72800,72800,72800,0
20241209,152100,43079295700,72800,72800,72800,72800,0
20241209,152000,43079295700,72800,72800,72800,72800,0
20241209,151900,43079295700,72800,72800,72900,72700,2772
20241209,151800,42877486100,72700,72800,72900,72700,2960
20241209,151700,42661942100,72900,72900,73000,72800,2112
20241209,151600,42507903300,73000,72900,73000,72800,1935
20241209,151500,42366722600,72900,72900,73000,72800,2949
20241209,151400,42151812000,72900,72800,72900,72800,622
20241209,151300,42106526100,72800,72800,72900,72700,595
20241209,151200,42063200500,72700,72800,72800,72700,1253
20241209,151100,41972048100,72900,72800,72900,72700,1459
20241209,151000,41865859500,72800,72900,73000,72800,1244
20241209,150900,41775279200,72900,73000,73100,72900,1448
20241209,150800,41669647300,73000,73100,73100,73000,509
20241209,150700,41632486200,73100,73000,73100,73000,562
20241209,150600,41591456000,73100,73100,73200,73000,2428
20241209,150500,41413995300,73000,73000,73100,72900,2567
20241209,150400,41226646500,73000,73000,73100,72900,513
20241209,150300,41189209500,73100,73200,73200,73000,896
20241209,150200,41123783000,73100,73100,73200,73100,954
20241209,150100,41054044700,73100,73100,73200,73100,465
20241209,150000,41020052000,73100,73200,73300,73100,1309
20241209,145900,40924298800,73300,73400,73400,73200,1092
20241209,145800,40844278000,73400,73200,73400,73100,1002
20241209,145700,40770887300,73200,73200,73200,73100,1205
20241209,145600,40682775200,73200,73300,73300,73100,786
20241209,145500,40625241500,73300,73200,73300,73100,1420
20241209,145400,40521253200,73100,73100,73200,72900,2299
20241209,145300,40353294800,73100,72900,73100,72900,2676
20241209,145200,40157984300,72900,73100,73100,72900,1541
20241209,145100,40045445800,73000,73000,73100,73000,969
20241209,145000,39974697900,73100,72700,73200,72600,6488
20241209,144900,39501578500,72700,72800,72800,72600,1368
20241209,144800,39402172200,72800,72700,72800,72600,1222
20241209,144700,39313333000,72700,72600,72700,72600,1526
20241209,144600,39202479000,72600,72600,72700,72600,1430
20241209,144500,39098602200,72600,72700,72800,72600,1615
20241209,144400,38981151700,72800,72900,72900,72800,839
20241209,144300,38920055100,72800,73000,73000,72800,1418
20241209,144200,38816663700,73000,72900,73000,72900,653
20241209,144100,38769039200,73000,72700,73000,72700,2638
20241209,144000,38576833200,72800,72800,72900,72700,1997
20241209,143900,38431624100,72800,72700,72900,72700,450
20241209,143800,38398895000,72700,72800,72900,72700,5991
20241209,143700,37962941900,72800,73000,73000,72800,1413
20241209,143600,37860044600,72900,73000,73000,72900,1135
20241209,143500,37777298500,72900,72900,73000,72900,260
20241209,143400,37758337100,73000,72900,73000,72900,237
20241209,143300,37741049800,73000,72800,73000,72800,2204
20241209,143200,37580424600,72800,72800,72900,72800,472
20241209,143100,37546061300,72800,73000,73000,72800,708
20241209,143000,37494495300,72900,72900,73000,72700,4222
20241209,142900,37186910400,72900,72900,73000,72900,237
20241209,142800,37169626400,73000,72900,73000,72900,412
20241209,142700,37139590000,72900,72900,73000,72800,786
20241209,142600,37082295300,72900,72900,73000,72800,1428
20241209,142500,36978275700,72900,72900,73000,72800,1648
20241209,142400,36858179100,73000,72800,73000,72800,2957
20241209,142300,36642760800,72800,73100,73100,72800,6615
20241209,142200,36160085000,73100,73300,73300,73100,1322
20241209,142100,36063392200,73300,73300,73400,73200,913
20241209,142000,35996511100,73400,73300,73500,73200,820
20241209,141900,35936357300,73300,73100,73300,73100,430
20241209,141800,35904905100,73100,73200,73200,73100,1563
20241209,141700,35790586400,73100,73100,73300,73100,2158
20241209,141600,35632644100,73100,73100,73200,73000,588
20241209,141500,35589687800,73100,73200,73200,73000,1636
20241209,141400,35470093900,73200,73200,73200,73100,209
20241209,141300,35454798300,73200,73200,73200,73100,643
20241209,141200,35407753500,73200,73100,73200,73100,617
20241209,141100,35362616300,73200,73200,73200,73100,1429
20241209,141000,35258046700,73200,73200,73300,73100,1953
20241209,140900,35115141700,73200,73300,73300,73200,372
20241209,140800,35087899700,73300,73300,73400,73200,1656
20241209,140700,34966532300,73400,73300,73400,73300,501
20241209,140600,34929783700,73300,73300,73400,73300,215
20241209,140500,34914021200,73400,73300,73400,73300,56
20241209,140400,34909915000,73400,73500,73500,73200,2389
20241209,140300,34734771700,73400,73500,73500,73400,99
20241209,140200,34727503200,73500,73400,73500,73300,584
20241209,140100,34684646200,73500,73500,73500,73400,224
20241209,140000,34668186300,73500,73600,73600,73400,981
20241209,135900,34596116100,73600,73600,73600,73500,207
20241209,135800,34580885100,73700,73800,73800,73500,599
20241209,135700,34536814500,73800,73800,73800,73600,723
20241209,135600,34483580200,73700,74000,74000,73700,1516
20241209,135500,34371730900,74000,73900,74000,73800,342
20241209,135400,34346451700,73900,73900,74100,73800,1747
20241209,135300,34217166300,73900,73800,73900,73700,417
20241209,135200,34186391900,73800,73700,73900,73700,538
20241209,135100,34146699900,73800,73700,73800,73700,193
20241209,135000,34132468500,73700,73800,73800,73700,78
20241209,134900,34126716700,73800,73700,73800,73600,427
20241209,134800,34095268200,73700,73400,73700,73400,1899
20241209,134700,33955689800,73400,73500,73500,73300,176
20241209,134600,33942774500,73500,73400,73500,73300,442
20241209,134500,33910333600,73400,73400,73500,73300,386
20241209,134400,33881995900,73300,73400,73400,73300,313
20241209,134300,33859046600,73400,73500,73600,73400,1078
20241209,134200,33779889700,73600,73500,73600,73500,550
20241209,134100,33739448300,73500,73700,73700,73500,467
20241209,134000,33705082000,73600,73600,73700,73400,827
20241209,133900,33644275000,73600,73800,73900,73600,780
20241209,133800,33586742500,73900,73600,73900,73500,1030
20241209,133700,33510805500,73500,73400,73700,73300,864
20241209,133600,33447342100,73500,73500,73600,73500,406
20241209,133500,33417499000,73500,73600,73600,73500,597
20241209,133400,33373594800,73600,73500,73700,73500,1564
20241209,133300,33258529800,73500,73600,73700,73500,444
20241209,133200,33225854700,73500,73500,73600,73500,546
20241209,133100,33185705300,73500,73500,73500,73500,289
20241209,133000,33164463800,73500,73600,73600,73500,607
20241209,132900,33119847000,73600,73500,73600,73400,249
20241209,132800,33101545500,73500,73500,73500,73400,529
20241209,132700,33062709200,73400,73500,73600,73400,1278
20241209,132600,32968850800,73600,73600,73600,73500,301
20241209,132500,32946710400,73600,73500,73600,73400,684
20241209,132400,32896435300,73500,73600,73700,73500,687
20241209,132300,32845879000,73700,73800,73800,73700,277
20241209,132200,32825453300,73800,73800,73900,73700,1284
20241209,132100,32730757300,73900,74000,74000,73800,548
20241209,132000,32690245400,74100,74100,74100,74000,617
20241209,131900,32644553000,74100,74100,74200,74000,231
20241209,131800,32627435300,74100,74000,74100,73900,500
20241209,131700,32590400700,74100,74000,74100,74000,261
20241209,131600,32571083600,74000,74100,74100,74000,400
20241209,131500,32541461500,74000,74000,74000,73800,728
20241209,131400,32487616900,74000,73900,74000,73900,285
20241209,131300,32466552800,73900,73900,74100,73900,1174
20241209,131200,32379700400,74000,73800,74000,73800,893
20241209,131100,32313723300,73700,73600,73800,73600,603
20241209,131000,32269302400,73600,73400,73600,73400,458
20241209,130900,32235642500,73400,73600,73600,73400,667
20241209,130800,32186642600,73600,73500,73600,73500,427
20241209,130700,32155245100,73500,73500,73700,73500,2328
20241209,130600,31983969100,73400,73000,73400,73000,2554
20241209,130500,31797037200,73100,73200,73200,73100,2273
20241209,130400,31630859100,73200,73300,73300,73100,2632
20241209,130300,31438197700,73300,73400,73500,73300,783
20241209,130200,31380777900,73400,73300,73500,73300,789
20241209,130100,31322901800,73300,73500,73500,73300,675
20241209,130000,31273362600,73400,73500,73600,73400,689
20241209,125900,31222745200,73500,73500,73600,73500,1133
20241209,125800,31139464300,73500,73600,73600,73500,638
20241209,125700,31092531300,73500,73400,73500,73400,896
20241209,125600,31026697900,73400,73400,73500,73200,1378
20241209,125500,30925620100,73400,73400,73400,73300,1400
20241209,125400,30822996300,73400,73400,73600,73400,2647
20241209,125300,30628521100,73400,73500,73500,73200,7772
20241209,125200,30057776400,73500,73600,73700,73500,1959
20241209,125100,29913649900,73600,73600,73700,73600,1271
20241209,125000,29820097600,73600,73600,73700,73600,1393
20241209,124900,29717494300,73600,73800,73800,73600,1877
20241209,124800,29579136700,73800,73700,73800,73700,682
20241209,124700,29528831800,73700,73800,73800,73700,1566
20241209,124600,29413415300,73700,73900,73900,73700,1528
20241209,124500,29300611900,73900,73900,73900,73800,676
20241209,124400,29250668000,73900,73800,73900,73800,540
20241209,124300,29210777300,73800,73900,73900,73700,3835
20241209,124200,28927639300,74000,73900,74100,73900,1086
20241209,124100,28847276000,73900,74000,74000,73900,1618
20241209,124000,28727622500,74000,73900,74000,73900,496
20241209,123900,28690959900,74000,73900,74000,73800,2446
20241209,123800,28510291600,74000,74000,74100,73900,1332
20241209,123700,28411731900,74100,73900,74200,73900,2410
20241209,123600,28233455500,73900,74100,74100,73900,6325
20241209,123500,27765493800,74100,74300,74300,74100,2173
20241209,123400,27604207500,74300,74600,74600,74300,1635
20241209,123300,27482533500,74500,74600,74600,74500,528
20241209,123200,27443184800,74600,74400,74600,74400,440
20241209,123100,27410398700,74400,74400,74500,74300,1278
20241209,123000,27315265000,74400,74500,74500,74400,554
20241209,122900,27274040700,74500,74500,74600,74500,406
20241209,122800,27243792900,74500,74600,74600,74500,576
20241209,122700,27200873500,74500,74600,74600,74500,745
20241209,122600,27145359700,74600,74600,74600,74500,2140
20241209,122500,26985854600,74600,74700,74700,74600,836
20241209,122400,26923461900,74700,74700,74800,74600,519
20241209,122300,26884682600,74700,74600,74700,74600,239
20241209,122200,26866838200,74600,74700,74700,74600,1584
20241209,122100,26748658100,74700,74700,74800,74600,927
20241209,122000,26679412600,74700,74900,74900,74700,203
20241209,121900,26664230100,74900,75000,75100,74800,2121
20241209,121800,26505280400,75100,75200,75200,75000,1753
20241209,121700,26373662000,75200,75200,75200,75100,139
20241209,121600,26363220600,75200,75300,75300,75200,476
20241209,121500,26327406800,75300,75300,75400,75200,139
20241209,121400,26316939000,75300,75400,75400,75300,432
20241209,121300,26284408900,75400,75300,75400,75200,684
20241209,121200,26232917600,75300,75200,75300,75200,245
20241209,121100,26214474200,75200,75100,75300,75100,259
20241209,121000,26195016300,75200,75100,75300,75100,535
20241209,120900,26154782600,75100,75200,75300,75100,592
20241209,120800,26110304400,75300,75100,75300,75000,662
20241209,120700,26060549900,75100,75000,75100,75000,439
20241209,120600,26027602100,75100,74900,75100,74900,932
20241209,120500,25957707600,74900,74900,75000,74800,449
20241209,120400,25924076800,75000,75000,75000,74900,59
20241209,120300,25919657200,74900,74800,74900,74700,1297
20241209,120200,25822630100,74800,74900,74900,74800,842
20241209,120100,25759633700,74900,74900,75000,74800,328
20241209,120000,25735076500,75000,75000,75000,74900,701
20241209,115900,25682552800,75100,75100,75100,75000,463
20241209,115800,25647822300,75200,75100,75200,75000,774
20241209,115700,25589694300,75100,75100,75200,75000,612
20241209,115600,25543745400,75200,75100,75200,75100,431
20241209,115500,25511374600,75100,75100,75200,75100,111
20241209,115400,25503034900,75300,75100,75300,75100,929
20241209,115300,25433202100,75200,75000,75200,75000,309
20241209,115200,25409985500,75000,75100,75100,75000,319
20241209,115100,25386054900,75000,75100,75100,75000,246
20241209,115000,25367594400,75000,75100,75100,75000,996
20241209,114900,25292883700,75100,75100,75200,75000,405
20241209,114800,25262463900,75100,75200,75200,75100,687
20241209,114700,25210840400,75200,75200,75200,75100,234
20241209,114600,25193260800,75200,75200,75300,75100,463
20241209,114500,25158438800,75300,75100,75300,75100,883
20241209,114400,25092049300,75200,74900,75200,74900,956
20241209,114300,25020258300,74900,75000,75000,74900,303
20241209,114200,24997544900,75000,74900,75000,74800,993
20241209,114100,24923161200,75000,75100,75100,74900,290
20241209,114000,24901425800,75000,75100,75200,75000,458
20241209,113900,24867043500,75100,75200,75200,75100,576
20241209,113800,24823763000,75200,75100,75200,75000,694
20241209,113700,24771651400,75100,75200,75200,75000,517
20241209,113600,24732835300,75200,75300,75300,75200,384
20241209,113500,24703956100,75200,75200,75300,75100,1031
20241209,113400,24626474400,75200,75200,75300,75100,343
20241209,113300,24600678300,75200,75300,75300,75100,740
20241209,113200,24545034400,75200,75300,75400,75200,207
20241209,113100,24529453200,75200,75300,75400,75200,304
20241209,113000,24506562200,75300,75100,75300,75100,295
20241209,112900,24484375300,75200,75200,75300,75200,226
20241209,112800,24467379600,75200,75100,75200,75100,922
20241209,112700,24398100200,75100,74900,75100,74800,1922
20241209,112600,24254144800,75000,75100,75200,75000,1054
20241209,112500,24175004900,75100,75100,75100,74900,528
20241209,112400,24135406800,75000,75100,75200,75000,2317
20241209,112300,23961553000,75000,75100,75200,75000,835
20241209,112200,23898853000,75000,75200,75300,75000,2350
20241209,112100,23722271100,75300,75200,75300,75200,218
20241209,112000,23705861900,75300,75300,75300,75200,548
20241209,111900,23664636600,75300,75300,75400,75200,315
20241209,111800,23640917500,75300,75400,75500,75200,1874
20241209,111700,23499694700,75300,75600,75600,75300,1113
20241209,111600,23415739500,75500,75400,75500,75400,497
20241209,111500,23378228900,75400,75300,75500,75300,218
20241209,111400,23361792200,75100,75200,75400,75100,2134
20241209,111300,23201371500,75200,75400,75400,75100,5327
20241209,111200,22800709400,75400,75800,75800,75400,5727
20241209,111100,22368096300,75800,75800,75900,75800,916
20241209,111000,22298634900,75900,75900,76000,75900,1671
20241209,110900,22171797600,76000,75900,76000,75900,2568
20241209,110800,21976852300,76000,76000,76100,75900,1565
20241209,110700,21857917500,76000,76100,76100,76000,300
20241209,110600,21835088100,76100,76200,76200,76100,510
20241209,110500,21796271600,76100,76100,76200,76100,899
20241209,110400,21727838800,76100,76100,76200,76100,346
20241209,110300,21701505200,76200,76100,76200,76100,468
20241209,110200,21665886100,76100,76100,76200,76100,629
20241209,110100,21617956900,76100,76000,76200,76000,2490
20241209,110000,21428491300,75900,75900,76100,75900,1986
20241209,105900,21277577900,75900,76000,76100,75900,974
20241209,105800,21203547000,76000,75900,76000,75900,695
20241209,105700,21150761100,75900,76000,76100,75900,2269
20241209,105600,20978470300,76000,76000,76100,75900,1275
20241209,105500,20881586400,76000,75900,76000,75700,1010
20241209,105400,20804964100,75900,75800,76000,75700,885
20241209,105300,20737867700,75800,75900,75900,75800,3411
20241209,105200,20479072300,75900,76100,76100,75900,1297
20241209,105100,20380500200,76000,76000,76100,76000,741
20241209,105000,20324182300,76000,76000,76100,75900,944
20241209,104900,20252473800,76000,76000,76100,75900,1961
20241209,104800,20103419400,76100,75900,76100,75900,931
20241209,104700,20032698600,75900,76000,76000,75700,3312
20241209,104600,19781453500,76000,76000,76000,75900,1542
20241209,104500,19664284600,75900,75900,76100,75800,2040
20241209,104400,19509273700,75800,76000,76000,75800,2009
20241209,104300,19356770900,76000,75900,76000,75900,449
20241209,104200,19322664000,75900,75900,76000,75900,634
20241209,104100,19274526000,76000,76000,76000,75900,2064
20241209,104000,19117688800,76100,76200,76300,76000,2555
20241209,103900,18923053700,76200,76200,76300,76200,141
20241209,103800,18912302700,76300,76200,76300,76200,472
20241209,103700,18876306600,76200,76200,76300,76200,87
20241209,103600,18869673800,76200,76300,76400,76200,342
20241209,103500,18843579600,76300,76100,76300,76100,695
20241209,103400,18790592600,76100,76300,76300,76100,563
20241209,103300,18747692500,76300,76400,76500,76200,2137
20241209,103200,18584359700,76300,76200,76400,76200,560
20241209,103100,18541652500,76200,76000,76200,75900,1105
20241209,103000,18457651400,75900,75800,76000,75700,1004
20241209,102900,18381522100,75800,76000,76000,75700,3768
20241209,102800,18095655800,76100,76100,76100,76000,321
20241209,102700,18071230800,76000,76100,76200,76000,555
20241209,102600,18029000700,76100,76400,76400,76100,1441
20241209,102500,17919148600,76400,76300,76400,76300,630
20241209,102400,17871039800,76400,76300,76400,76200,1299
20241209,102300,17771939700,76200,76300,76400,76200,1321
20241209,102200,17671116900,76200,76100,76300,76100,1503
20241209,102100,17556633500,76100,75900,76100,75900,543
20241209,102000,17515373200,75900,75900,76100,75900,2649
20241209,101900,17314095600,75900,76000,76000,75900,158
20241209,101800,17302093100,76000,75900,76000,75900,330
20241209,101700,17277031900,75900,76000,76000,75900,882
20241209,101600,17210056800,76000,75800,76000,75800,1212
20241209,101500,17118072800,75900,75900,76100,75700,822
20241209,101400,17055747900,75900,76000,76100,75800,1451
20241209,101300,16945518300,76000,76200,76200,75900,1244
20241209,101200,16850940000,76100,75900,76100,75800,966
20241209,101100,16777526600,75900,76000,76100,75700,2328
20241209,101000,16600971600,76100,76000,76100,75900,903
20241209,100900,16532348200,76000,75900,76000,75800,588
20241209,100800,16487713300,75800,76100,76200,75800,3889
20241209,100700,16192550900,76200,76200,76400,76200,2095
20241209,100600,16032750000,76200,76300,76300,76200,925
20241209,100500,15962244300,76300,76200,76300,76200,690
20241209,100400,15909629000,76200,76600,76600,76100,2546
20241209,100300,15715390700,76500,76700,76700,76400,2845
20241209,100200,15497651100,76700,76500,76900,76500,4424
20241209,100100,15158456100,76500,76100,76700,76000,9363
20241209,100000,14443992900,76100,75900,76100,75800,4133
20241209,095900,14130073200,75900,76000,76000,75900,2654
20241209,095800,13928485700,76000,75900,76100,75800,5567
20241209,095700,13505568600,75900,75500,75900,75400,5088
20241209,095600,13120338700,75400,75100,75500,75100,2037
20241209,095500,12966979200,75200,75000,75200,74900,3044
20241209,095400,12738383900,74900,75000,75100,74700,3586
20241209,095300,12469744600,75000,75100,75100,75000,944
20241209,095200,12398855400,75100,75200,75200,75000,1592
20241209,095100,12279323800,75100,75200,75300,75100,1474
20241209,095000,12168521800,75200,75300,75300,74900,2567
20241209,094900,11975782600,75300,75200,75300,75200,1106
20241209,094800,11892531100,75300,75300,75300,75200,731
20241209,094700,11837538000,75300,75300,75400,75200,658
20241209,094600,11788046400,75300,75200,75500,75200,1112
20241209,094500,11704292900,75100,75200,75300,75100,578
20241209,094400,11660828400,75100,75000,75200,74900,538
20241209,094300,11620480200,75000,75300,75300,74900,1397
20241209,094200,11515540700,75200,75500,75600,75200,1497
20241209,094100,11402735500,75500,75200,75500,75100,3274
20241209,094000,11155864500,75200,75200,75400,75100,1738
20241209,093900,11025087300,75200,75000,75200,74900,226
20241209,093800,11008125300,74900,75100,75200,74800,1451
20241209,093700,10899280800,75100,75100,75100,75000,444
20241209,093600,10865938200,75000,75200,75200,75000,861
20241209,093500,10801241800,75300,75400,75400,75000,1236
20241209,093400,10708365200,75300,75300,75500,75300,1849
20241209,093300,10569009900,75400,75000,75500,74900,8104
20241209,093200,9959541000,75000,74700,75000,74600,2122
20241209,093100,9800776600,74600,74500,74600,74500,1263
20241209,093000,9706592300,74500,74500,74500,74300,1052
20241209,092900,9628299300,74500,74600,74700,74400,1357
20241209,092800,9527167200,74600,74200,74700,74200,1419
20241209,092700,9421592100,74200,74000,74200,73800,4245
20241209,092600,9107514600,73900,73900,74200,73900,2784
20241209,092500,8901518100,73900,74100,74100,73800,6415
20241209,092400,8427061100,74100,74500,74500,74100,3325
20241209,092300,8180021200,74500,74400,74800,74400,3995
20241209,092200,7882299300,74500,74500,74700,74400,1081
20241209,092100,7801742100,74400,75000,75000,74400,1678
20241209,092000,7676320100,75000,74800,75000,74800,2370
20241209,091900,7498800800,74800,74700,75100,74600,5065
20241209,091800,7119583000,74700,74800,74900,74600,1996
20241209,091700,6970314000,74900,74700,74900,74700,854
20241209,091600,6906468700,74800,74800,74900,74500,1804
20241209,091500,6771734900,74900,75000,75100,74700,3720
20241209,091400,6493019400,75000,74600,75000,74500,3703
20241209,091300,6216132600,74600,74800,75100,74500,6133
20241209,091200,5756950200,74700,74700,75000,74700,1445
20241209,091100,5648783000,74700,74500,74700,74200,3208
20241209,091000,5410097300,74500,74400,75100,74200,4076
20241209,090900,5105448500,74500,74600,74600,74000,3612
20241209,090800,4836742500,74700,74400,74900,74300,6074
20241209,090700,4383789100,74400,73900,74500,73800,5613
20241209,090600,3966754200,73900,74100,74100,73900,3752
20241209,090500,3689220600,74100,74300,74500,74000,4113
20241209,090400,3383665000,74200,74500,74500,74000,6446
20241209,090300,2905796300,74500,74300,74500,74100,5005
20241209,090200,2533666900,74300,74200,74300,73800,5696
20241209,090100,2111579000,74300,74200,74500,73800,7845
20241209,090000,1530045600,74000,74500,74900,73700,20304
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214800 44376269300 72400 72400 72400 72400 17914
3 20241209 214700 44376269300 72400 72400 72400 72400 0
4 20241209 214600 44376269300 72400 72400 72400 72400 0
5 20241209 214500 44376269300 72400 72400 72400 72400 0
6 20241209 214400 44376269300 72400 72400 72400 72400 0
7 20241209 214300 44376269300 72400 72400 72400 72400 0
8 20241209 214200 44376269300 72400 72400 72400 72400 0
9 20241209 214100 44376269300 72400 72400 72400 72400 0
10 20241209 214000 44376269300 72400 72400 72400 72400 0
11 20241209 213900 44376269300 72400 72400 72400 72400 0
12 20241209 213800 44376269300 72400 72400 72400 72400 0
13 20241209 213700 44376269300 72400 72400 72400 72400 0
14 20241209 213600 44376269300 72400 72400 72400 72400 0
15 20241209 213500 44376269300 72400 72400 72400 72400 0
16 20241209 213400 44376269300 72400 72400 72400 72400 0
17 20241209 213300 44376269300 72400 72400 72400 72400 0
18 20241209 213200 44376269300 72400 72400 72400 72400 0
19 20241209 213100 44376269300 72400 72400 72400 72400 0
20 20241209 213000 44376269300 72400 72400 72400 72400 0
21 20241209 212900 44376269300 72400 72400 72400 72400 0
22 20241209 212800 44376269300 72400 72400 72400 72400 0
23 20241209 212700 44376269300 72400 72400 72400 72400 0
24 20241209 212600 44376269300 72400 72400 72400 72400 0
25 20241209 212500 44376269300 72400 72400 72400 72400 0
26 20241209 212400 44376269300 72400 72400 72400 72400 0
27 20241209 212300 44376269300 72400 72400 72400 72400 0
28 20241209 212200 44376269300 72400 72400 72400 72400 0
29 20241209 212100 44376269300 72400 72400 72400 72400 0
30 20241209 212000 44376269300 72400 72400 72400 72400 0
31 20241209 211900 44376269300 72400 72400 72400 72400 0
32 20241209 211800 44376269300 72400 72400 72400 72400 17914
33 20241209 211700 44376269300 72400 72400 72400 72400 0
34 20241209 211600 44376269300 72400 72400 72400 72400 0
35 20241209 211500 44376269300 72400 72400 72400 72400 0
36 20241209 211400 44376269300 72400 72400 72400 72400 0
37 20241209 211300 44376269300 72400 72400 72400 72400 0
38 20241209 211200 44376269300 72400 72400 72400 72400 0
39 20241209 211100 44376269300 72400 72400 72400 72400 0
40 20241209 211000 44376269300 72400 72400 72400 72400 0
41 20241209 210900 44376269300 72400 72400 72400 72400 0
42 20241209 210800 44376269300 72400 72400 72400 72400 0
43 20241209 210700 44376269300 72400 72400 72400 72400 0
44 20241209 210600 44376269300 72400 72400 72400 72400 0
45 20241209 210500 44376269300 72400 72400 72400 72400 0
46 20241209 210400 44376269300 72400 72400 72400 72400 0
47 20241209 210300 44376269300 72400 72400 72400 72400 0
48 20241209 210200 44376269300 72400 72400 72400 72400 0
49 20241209 210100 44376269300 72400 72400 72400 72400 0
50 20241209 210000 44376269300 72400 72400 72400 72400 0
51 20241209 205900 44376269300 72400 72400 72400 72400 0
52 20241209 205800 44376269300 72400 72400 72400 72400 0
53 20241209 205700 44376269300 72400 72400 72400 72400 0
54 20241209 205600 44376269300 72400 72400 72400 72400 0
55 20241209 205500 44376269300 72400 72400 72400 72400 0
56 20241209 205400 44376269300 72400 72400 72400 72400 0
57 20241209 205300 44376269300 72400 72400 72400 72400 0
58 20241209 205200 44376269300 72400 72400 72400 72400 0
59 20241209 205100 44376269300 72400 72400 72400 72400 0
60 20241209 205000 44376269300 72400 72400 72400 72400 0
61 20241209 204900 44376269300 72400 72400 72400 72400 0
62 20241209 204800 44376269300 72400 72400 72400 72400 17914
63 20241209 204700 44376269300 72400 72400 72400 72400 0
64 20241209 204600 44376269300 72400 72400 72400 72400 0
65 20241209 204500 44376269300 72400 72400 72400 72400 0
66 20241209 204400 44376269300 72400 72400 72400 72400 0
67 20241209 204300 44376269300 72400 72400 72400 72400 0
68 20241209 204200 44376269300 72400 72400 72400 72400 0
69 20241209 204100 44376269300 72400 72400 72400 72400 0
70 20241209 204000 44376269300 72400 72400 72400 72400 0
71 20241209 203900 44376269300 72400 72400 72400 72400 0
72 20241209 203800 44376269300 72400 72400 72400 72400 0
73 20241209 203700 44376269300 72400 72400 72400 72400 0
74 20241209 203600 44376269300 72400 72400 72400 72400 0
75 20241209 203500 44376269300 72400 72400 72400 72400 0
76 20241209 203400 44376269300 72400 72400 72400 72400 0
77 20241209 203300 44376269300 72400 72400 72400 72400 0
78 20241209 203200 44376269300 72400 72400 72400 72400 0
79 20241209 203100 44376269300 72400 72400 72400 72400 0
80 20241209 203000 44376269300 72400 72400 72400 72400 0
81 20241209 202900 44376269300 72400 72400 72400 72400 0
82 20241209 202800 44376269300 72400 72400 72400 72400 0
83 20241209 202700 44376269300 72400 72400 72400 72400 0
84 20241209 202600 44376269300 72400 72400 72400 72400 0
85 20241209 202500 44376269300 72400 72400 72400 72400 0
86 20241209 202400 44376269300 72400 72400 72400 72400 0
87 20241209 202300 44376269300 72400 72400 72400 72400 0
88 20241209 202200 44376269300 72400 72400 72400 72400 0
89 20241209 202100 44376269300 72400 72400 72400 72400 0
90 20241209 202000 44376269300 72400 72400 72400 72400 0
91 20241209 201900 44376269300 72400 72400 72400 72400 0
92 20241209 201800 44376269300 72400 72400 72400 72400 17914
93 20241209 201700 44376269300 72400 72400 72400 72400 0
94 20241209 201600 44376269300 72400 72400 72400 72400 0
95 20241209 201500 44376269300 72400 72400 72400 72400 0
96 20241209 201400 44376269300 72400 72400 72400 72400 0
97 20241209 201300 44376269300 72400 72400 72400 72400 0
98 20241209 201200 44376269300 72400 72400 72400 72400 0
99 20241209 201100 44376269300 72400 72400 72400 72400 0
100 20241209 201000 44376269300 72400 72400 72400 72400 0
101 20241209 200900 44376269300 72400 72400 72400 72400 0
102 20241209 200800 44376269300 72400 72400 72400 72400 0
103 20241209 200700 44376269300 72400 72400 72400 72400 0
104 20241209 200600 44376269300 72400 72400 72400 72400 0
105 20241209 200500 44376269300 72400 72400 72400 72400 0
106 20241209 200400 44376269300 72400 72400 72400 72400 0
107 20241209 200300 44376269300 72400 72400 72400 72400 0
108 20241209 200200 44376269300 72400 72400 72400 72400 0
109 20241209 200100 44376269300 72400 72400 72400 72400 0
110 20241209 200000 44376269300 72400 72400 72400 72400 0
111 20241209 195900 44376269300 72400 72400 72400 72400 0
112 20241209 195800 44376269300 72400 72400 72400 72400 0
113 20241209 195700 44376269300 72400 72400 72400 72400 0
114 20241209 195600 44376269300 72400 72400 72400 72400 0
115 20241209 195500 44376269300 72400 72400 72400 72400 0
116 20241209 195400 44376269300 72400 72400 72400 72400 0
117 20241209 195300 44376269300 72400 72400 72400 72400 0
118 20241209 195200 44376269300 72400 72400 72400 72400 0
119 20241209 195100 44376269300 72400 72400 72400 72400 0
120 20241209 195000 44376269300 72400 72400 72400 72400 0
121 20241209 194900 44376269300 72400 72400 72400 72400 0
122 20241209 194800 44376269300 72400 72400 72400 72400 17914
123 20241209 194700 44376269300 72400 72400 72400 72400 0
124 20241209 194600 44376269300 72400 72400 72400 72400 0
125 20241209 194500 44376269300 72400 72400 72400 72400 0
126 20241209 194400 44376269300 72400 72400 72400 72400 0
127 20241209 194300 44376269300 72400 72400 72400 72400 0
128 20241209 194200 44376269300 72400 72400 72400 72400 0
129 20241209 194100 44376269300 72400 72400 72400 72400 0
130 20241209 194000 44376269300 72400 72400 72400 72400 0
131 20241209 193900 44376269300 72400 72400 72400 72400 0
132 20241209 193800 44376269300 72400 72400 72400 72400 0
133 20241209 193700 44376269300 72400 72400 72400 72400 0
134 20241209 193600 44376269300 72400 72400 72400 72400 0
135 20241209 193500 44376269300 72400 72400 72400 72400 0
136 20241209 193400 44376269300 72400 72400 72400 72400 0
137 20241209 193300 44376269300 72400 72400 72400 72400 0
138 20241209 193200 44376269300 72400 72400 72400 72400 0
139 20241209 193100 44376269300 72400 72400 72400 72400 0
140 20241209 193000 44376269300 72400 72400 72400 72400 0
141 20241209 192900 44376269300 72400 72400 72400 72400 0
142 20241209 192800 44376269300 72400 72400 72400 72400 0
143 20241209 192700 44376269300 72400 72400 72400 72400 0
144 20241209 192600 44376269300 72400 72400 72400 72400 0
145 20241209 192500 44376269300 72400 72400 72400 72400 0
146 20241209 192400 44376269300 72400 72400 72400 72400 0
147 20241209 192300 44376269300 72400 72400 72400 72400 0
148 20241209 192200 44376269300 72400 72400 72400 72400 0
149 20241209 192100 44376269300 72400 72400 72400 72400 0
150 20241209 192000 44376269300 72400 72400 72400 72400 0
151 20241209 191900 44376269300 72400 72400 72400 72400 0
152 20241209 191800 44376269300 72400 72400 72400 72400 17914
153 20241209 191700 44376269300 72400 72400 72400 72400 0
154 20241209 191600 44376269300 72400 72400 72400 72400 0
155 20241209 191500 44376269300 72400 72400 72400 72400 0
156 20241209 191400 44376269300 72400 72400 72400 72400 0
157 20241209 191300 44376269300 72400 72400 72400 72400 0
158 20241209 191200 44376269300 72400 72400 72400 72400 0
159 20241209 191100 44376269300 72400 72400 72400 72400 0
160 20241209 191000 44376269300 72400 72400 72400 72400 0
161 20241209 190900 44376269300 72400 72400 72400 72400 0
162 20241209 190800 44376269300 72400 72400 72400 72400 0
163 20241209 190700 44376269300 72400 72400 72400 72400 0
164 20241209 190600 44376269300 72400 72400 72400 72400 0
165 20241209 190500 44376269300 72400 72400 72400 72400 0
166 20241209 190400 44376269300 72400 72400 72400 72400 0
167 20241209 190300 44376269300 72400 72400 72400 72400 0
168 20241209 190200 44376269300 72400 72400 72400 72400 0
169 20241209 190100 44376269300 72400 72400 72400 72400 0
170 20241209 190000 44376269300 72400 72400 72400 72400 0
171 20241209 185900 44376269300 72400 72400 72400 72400 0
172 20241209 185800 44376269300 72400 72400 72400 72400 0
173 20241209 185700 44376269300 72400 72400 72400 72400 0
174 20241209 185600 44376269300 72400 72400 72400 72400 0
175 20241209 185500 44376269300 72400 72400 72400 72400 0
176 20241209 185400 44376269300 72400 72400 72400 72400 0
177 20241209 185300 44376269300 72400 72400 72400 72400 0
178 20241209 185200 44376269300 72400 72400 72400 72400 0
179 20241209 185100 44376269300 72400 72400 72400 72400 0
180 20241209 185000 44376269300 72400 72400 72400 72400 0
181 20241209 184900 44376269300 72400 72400 72400 72400 0
182 20241209 184800 44376269300 72400 72400 72400 72400 17914
183 20241209 184700 44376269300 72400 72400 72400 72400 0
184 20241209 184600 44376269300 72400 72400 72400 72400 0
185 20241209 184500 44376269300 72400 72400 72400 72400 0
186 20241209 184400 44376269300 72400 72400 72400 72400 0
187 20241209 184300 44376269300 72400 72400 72400 72400 0
188 20241209 184200 44376269300 72400 72400 72400 72400 0
189 20241209 184100 44376269300 72400 72400 72400 72400 0
190 20241209 184000 44376269300 72400 72400 72400 72400 0
191 20241209 183900 44376269300 72400 72400 72400 72400 0
192 20241209 183800 44376269300 72400 72400 72400 72400 0
193 20241209 183700 44376269300 72400 72400 72400 72400 0
194 20241209 183600 44376269300 72400 72400 72400 72400 0
195 20241209 183500 44376269300 72400 72400 72400 72400 0
196 20241209 183400 44376269300 72400 72400 72400 72400 0
197 20241209 183300 44376269300 72400 72400 72400 72400 0
198 20241209 183200 44376269300 72400 72400 72400 72400 0
199 20241209 183100 44376269300 72400 72400 72400 72400 0
200 20241209 183000 44376269300 72400 72400 72400 72400 0
201 20241209 182900 44376269300 72400 72400 72400 72400 0
202 20241209 182800 44376269300 72400 72400 72400 72400 0
203 20241209 182700 44376269300 72400 72400 72400 72400 0
204 20241209 182600 44376269300 72400 72400 72400 72400 0
205 20241209 182500 44376269300 72400 72400 72400 72400 0
206 20241209 182400 44376269300 72400 72400 72400 72400 0
207 20241209 182300 44376269300 72400 72400 72400 72400 0
208 20241209 182200 44376269300 72400 72400 72400 72400 0
209 20241209 182100 44376269300 72400 72400 72400 72400 0
210 20241209 182000 44376269300 72400 72400 72400 72400 0
211 20241209 181900 44376269300 72400 72400 72400 72400 0
212 20241209 181800 44376269300 72400 72400 72400 72400 17914
213 20241209 181700 44376269300 72400 72400 72400 72400 0
214 20241209 181600 44376269300 72400 72400 72400 72400 0
215 20241209 181500 44376269300 72400 72400 72400 72400 0
216 20241209 181400 44376269300 72400 72400 72400 72400 0
217 20241209 181300 44376269300 72400 72400 72400 72400 0
218 20241209 181200 44376269300 72400 72400 72400 72400 0
219 20241209 181100 44376269300 72400 72400 72400 72400 0
220 20241209 181000 44376269300 72400 72400 72400 72400 0
221 20241209 180900 44376269300 72400 72400 72400 72400 0
222 20241209 180800 44376269300 72400 72400 72400 72400 0
223 20241209 180700 44376269300 72400 72400 72400 72400 0
224 20241209 180600 44376269300 72400 72400 72400 72400 0
225 20241209 180500 44376269300 72400 72400 72400 72400 0
226 20241209 180400 44376269300 72400 72400 72400 72400 0
227 20241209 180300 44376269300 72400 72400 72400 72400 0
228 20241209 180200 44376269300 72400 72400 72400 72400 0
229 20241209 180100 44376269300 72400 72400 72400 72400 0
230 20241209 180000 44376269300 72400 72400 72400 72400 0
231 20241209 175900 44376269300 72400 72400 72400 72400 0
232 20241209 175800 44376269300 72400 72400 72400 72400 0
233 20241209 175700 44376269300 72400 72400 72400 72400 0
234 20241209 175600 44376269300 72400 72400 72400 72400 0
235 20241209 175500 44376269300 72400 72400 72400 72400 0
236 20241209 175400 44376269300 72400 72400 72400 72400 0
237 20241209 175300 44376269300 72400 72400 72400 72400 0
238 20241209 175200 44376269300 72400 72400 72400 72400 0
239 20241209 175100 44376269300 72400 72400 72400 72400 0
240 20241209 175000 44376269300 72400 72400 72400 72400 0
241 20241209 174900 44376269300 72400 72400 72400 72400 0
242 20241209 174800 44376269300 72400 72400 72400 72400 17914
243 20241209 174700 44376269300 72400 72400 72400 72400 0
244 20241209 174600 44376269300 72400 72400 72400 72400 0
245 20241209 174500 44376269300 72400 72400 72400 72400 0
246 20241209 174400 44376269300 72400 72400 72400 72400 0
247 20241209 174300 44376269300 72400 72400 72400 72400 0
248 20241209 174200 44376269300 72400 72400 72400 72400 0
249 20241209 174100 44376269300 72400 72400 72400 72400 0
250 20241209 174000 44376269300 72400 72400 72400 72400 0
251 20241209 173900 44376269300 72400 72400 72400 72400 0
252 20241209 173800 44376269300 72400 72400 72400 72400 0
253 20241209 173700 44376269300 72400 72400 72400 72400 0
254 20241209 173600 44376269300 72400 72400 72400 72400 0
255 20241209 173500 44376269300 72400 72400 72400 72400 0
256 20241209 173400 44376269300 72400 72400 72400 72400 0
257 20241209 173300 44376269300 72400 72400 72400 72400 0
258 20241209 173200 44376269300 72400 72400 72400 72400 0
259 20241209 173100 44376269300 72400 72400 72400 72400 0
260 20241209 173000 44376269300 72400 72400 72400 72400 0
261 20241209 172900 44376269300 72400 72400 72400 72400 0
262 20241209 172800 44376269300 72400 72400 72400 72400 0
263 20241209 172700 44376269300 72400 72400 72400 72400 0
264 20241209 172600 44376269300 72400 72400 72400 72400 0
265 20241209 172500 44376269300 72400 72400 72400 72400 0
266 20241209 172400 44376269300 72400 72400 72400 72400 0
267 20241209 172300 44376269300 72400 72400 72400 72400 0
268 20241209 172200 44376269300 72400 72400 72400 72400 0
269 20241209 172100 44376269300 72400 72400 72400 72400 0
270 20241209 172000 44376269300 72400 72400 72400 72400 0
271 20241209 171900 44376269300 72400 72400 72400 72400 0
272 20241209 171800 44376269300 72400 72400 72400 72400 17914
273 20241209 171700 44376269300 72400 72400 72400 72400 0
274 20241209 171600 44376269300 72400 72400 72400 72400 0
275 20241209 171500 44376269300 72400 72400 72400 72400 0
276 20241209 171400 44376269300 72400 72400 72400 72400 0
277 20241209 171300 44376269300 72400 72400 72400 72400 0
278 20241209 171200 44376269300 72400 72400 72400 72400 0
279 20241209 171100 44376269300 72400 72400 72400 72400 0
280 20241209 171000 44376269300 72400 72400 72400 72400 0
281 20241209 170900 44376269300 72400 72400 72400 72400 0
282 20241209 170800 44376269300 72400 72400 72400 72400 0
283 20241209 170700 44376269300 72400 72400 72400 72400 0
284 20241209 170600 44376269300 72400 72400 72400 72400 0
285 20241209 170500 44376269300 72400 72400 72400 72400 0
286 20241209 170400 44376269300 72400 72400 72400 72400 0
287 20241209 170300 44376269300 72400 72400 72400 72400 0
288 20241209 170200 44376269300 72400 72400 72400 72400 0
289 20241209 170100 44376269300 72400 72400 72400 72400 0
290 20241209 170000 44376269300 72400 72400 72400 72400 0
291 20241209 165900 44376269300 72400 72400 72400 72400 0
292 20241209 165800 44376269300 72400 72400 72400 72400 0
293 20241209 165700 44376269300 72400 72400 72400 72400 0
294 20241209 165600 44376269300 72400 72400 72400 72400 0
295 20241209 165500 44376269300 72400 72400 72400 72400 0
296 20241209 165400 44376269300 72400 72400 72400 72400 0
297 20241209 165300 44376269300 72400 72400 72400 72400 0
298 20241209 165200 44376269300 72400 72400 72400 72400 0
299 20241209 165100 44376269300 72400 72400 72400 72400 0
300 20241209 165000 44376269300 72400 72400 72400 72400 0
301 20241209 164900 44376269300 72400 72400 72400 72400 0
302 20241209 164800 44376269300 72400 72400 72400 72400 17914
303 20241209 164700 44376269300 72400 72400 72400 72400 0
304 20241209 164600 44376269300 72400 72400 72400 72400 0
305 20241209 164500 44376269300 72400 72400 72400 72400 0
306 20241209 164400 44376269300 72400 72400 72400 72400 0
307 20241209 164300 44376269300 72400 72400 72400 72400 0
308 20241209 164200 44376269300 72400 72400 72400 72400 0
309 20241209 164100 44376269300 72400 72400 72400 72400 0
310 20241209 164000 44376269300 72400 72400 72400 72400 0
311 20241209 163900 44376269300 72400 72400 72400 72400 0
312 20241209 163800 44376269300 72400 72400 72400 72400 0
313 20241209 163700 44376269300 72400 72400 72400 72400 0
314 20241209 163600 44376269300 72400 72400 72400 72400 0
315 20241209 163500 44376269300 72400 72400 72400 72400 0
316 20241209 163400 44376269300 72400 72400 72400 72400 0
317 20241209 163300 44376269300 72400 72400 72400 72400 0
318 20241209 163200 44376269300 72400 72400 72400 72400 0
319 20241209 163100 44376269300 72400 72400 72400 72400 0
320 20241209 163000 44376269300 72400 72400 72400 72400 0
321 20241209 162900 44376269300 72400 72400 72400 72400 0
322 20241209 162800 44376269300 72400 72400 72400 72400 0
323 20241209 162700 44376269300 72400 72400 72400 72400 0
324 20241209 162600 44376269300 72400 72400 72400 72400 0
325 20241209 162500 44376269300 72400 72400 72400 72400 0
326 20241209 162400 44376269300 72400 72400 72400 72400 0
327 20241209 162300 44376269300 72400 72400 72400 72400 0
328 20241209 162200 44376269300 72400 72400 72400 72400 0
329 20241209 162100 44376269300 72400 72400 72400 72400 0
330 20241209 162000 44376269300 72400 72400 72400 72400 0
331 20241209 161900 44376269300 72400 72400 72400 72400 0
332 20241209 161800 44376269300 72400 72400 72400 72400 17914
333 20241209 161700 44376269300 72400 72400 72400 72400 0
334 20241209 161600 44376269300 72400 72400 72400 72400 0
335 20241209 161500 44376269300 72400 72400 72400 72400 0
336 20241209 161400 44376269300 72400 72400 72400 72400 0
337 20241209 161300 44376269300 72400 72400 72400 72400 0
338 20241209 161200 44376269300 72400 72400 72400 72400 0
339 20241209 161100 44376269300 72400 72400 72400 72400 0
340 20241209 161000 44376269300 72400 72400 72400 72400 0
341 20241209 160900 44376269300 72400 72400 72400 72400 0
342 20241209 160800 44376269300 72400 72400 72400 72400 0
343 20241209 160700 44376269300 72400 72400 72400 72400 0
344 20241209 160600 44376269300 72400 72400 72400 72400 0
345 20241209 160500 44376269300 72400 72400 72400 72400 0
346 20241209 160400 44376269300 72400 72400 72400 72400 0
347 20241209 160300 44376269300 72400 72400 72400 72400 0
348 20241209 160200 44376269300 72400 72400 72400 72400 0
349 20241209 160100 44376269300 72400 72400 72400 72400 0
350 20241209 160000 44376269300 72400 72400 72400 72400 0
351 20241209 155900 44376269300 72400 72400 72400 72400 0
352 20241209 155800 44376269300 72400 72400 72400 72400 0
353 20241209 155700 44376269300 72400 72400 72400 72400 0
354 20241209 155600 44376269300 72400 72400 72400 72400 0
355 20241209 155500 44376269300 72400 72400 72400 72400 0
356 20241209 155400 44376269300 72400 72400 72400 72400 0
357 20241209 155300 44376269300 72400 72400 72400 72400 0
358 20241209 155200 44376269300 72400 72400 72400 72400 0
359 20241209 155100 44376269300 72400 72400 72400 72400 0
360 20241209 155000 44376269300 72400 72400 72400 72400 0
361 20241209 154900 44376269300 72400 72400 72400 72400 0
362 20241209 154800 44376269300 72400 72400 72400 72400 17914
363 20241209 154700 44376269300 72400 72400 72400 72400 0
364 20241209 154600 44376269300 72400 72400 72400 72400 0
365 20241209 154500 44376269300 72400 72400 72400 72400 0
366 20241209 154400 44376269300 72400 72400 72400 72400 0
367 20241209 154300 44376269300 72400 72400 72400 72400 0
368 20241209 154200 44376269300 72400 72400 72400 72400 0
369 20241209 154100 44376269300 72400 72400 72400 72400 0
370 20241209 154000 44376269300 72400 72400 72400 72400 0
371 20241209 153900 44376269300 72400 72400 72400 72400 0
372 20241209 153800 44376269300 72400 72400 72400 72400 0
373 20241209 153700 44376269300 72400 72400 72400 72400 0
374 20241209 153600 44376269300 72400 72400 72400 72400 0
375 20241209 153500 44376269300 72400 72400 72400 72400 0
376 20241209 153400 44376269300 72400 72400 72400 72400 0
377 20241209 153300 44376269300 72400 72400 72400 72400 0
378 20241209 153200 44376269300 72400 72400 72400 72400 0
379 20241209 153100 44376269300 72400 72400 72400 72400 0
380 20241209 153000 44376269300 72400 72400 72400 72400 17914
381 20241209 152900 43079295700 72800 72800 72800 72800 0
382 20241209 152800 43079295700 72800 72800 72800 72800 0
383 20241209 152700 43079295700 72800 72800 72800 72800 0
384 20241209 152600 43079295700 72800 72800 72800 72800 0
385 20241209 152500 43079295700 72800 72800 72800 72800 0
386 20241209 152400 43079295700 72800 72800 72800 72800 0
387 20241209 152300 43079295700 72800 72800 72800 72800 0
388 20241209 152200 43079295700 72800 72800 72800 72800 0
389 20241209 152100 43079295700 72800 72800 72800 72800 0
390 20241209 152000 43079295700 72800 72800 72800 72800 0
391 20241209 151900 43079295700 72800 72800 72900 72700 2772
392 20241209 151800 42877486100 72700 72800 72900 72700 2960
393 20241209 151700 42661942100 72900 72900 73000 72800 2112
394 20241209 151600 42507903300 73000 72900 73000 72800 1935
395 20241209 151500 42366722600 72900 72900 73000 72800 2949
396 20241209 151400 42151812000 72900 72800 72900 72800 622
397 20241209 151300 42106526100 72800 72800 72900 72700 595
398 20241209 151200 42063200500 72700 72800 72800 72700 1253
399 20241209 151100 41972048100 72900 72800 72900 72700 1459
400 20241209 151000 41865859500 72800 72900 73000 72800 1244
401 20241209 150900 41775279200 72900 73000 73100 72900 1448
402 20241209 150800 41669647300 73000 73100 73100 73000 509
403 20241209 150700 41632486200 73100 73000 73100 73000 562
404 20241209 150600 41591456000 73100 73100 73200 73000 2428
405 20241209 150500 41413995300 73000 73000 73100 72900 2567
406 20241209 150400 41226646500 73000 73000 73100 72900 513
407 20241209 150300 41189209500 73100 73200 73200 73000 896
408 20241209 150200 41123783000 73100 73100 73200 73100 954
409 20241209 150100 41054044700 73100 73100 73200 73100 465
410 20241209 150000 41020052000 73100 73200 73300 73100 1309
411 20241209 145900 40924298800 73300 73400 73400 73200 1092
412 20241209 145800 40844278000 73400 73200 73400 73100 1002
413 20241209 145700 40770887300 73200 73200 73200 73100 1205
414 20241209 145600 40682775200 73200 73300 73300 73100 786
415 20241209 145500 40625241500 73300 73200 73300 73100 1420
416 20241209 145400 40521253200 73100 73100 73200 72900 2299
417 20241209 145300 40353294800 73100 72900 73100 72900 2676
418 20241209 145200 40157984300 72900 73100 73100 72900 1541
419 20241209 145100 40045445800 73000 73000 73100 73000 969
420 20241209 145000 39974697900 73100 72700 73200 72600 6488
421 20241209 144900 39501578500 72700 72800 72800 72600 1368
422 20241209 144800 39402172200 72800 72700 72800 72600 1222
423 20241209 144700 39313333000 72700 72600 72700 72600 1526
424 20241209 144600 39202479000 72600 72600 72700 72600 1430
425 20241209 144500 39098602200 72600 72700 72800 72600 1615
426 20241209 144400 38981151700 72800 72900 72900 72800 839
427 20241209 144300 38920055100 72800 73000 73000 72800 1418
428 20241209 144200 38816663700 73000 72900 73000 72900 653
429 20241209 144100 38769039200 73000 72700 73000 72700 2638
430 20241209 144000 38576833200 72800 72800 72900 72700 1997
431 20241209 143900 38431624100 72800 72700 72900 72700 450
432 20241209 143800 38398895000 72700 72800 72900 72700 5991
433 20241209 143700 37962941900 72800 73000 73000 72800 1413
434 20241209 143600 37860044600 72900 73000 73000 72900 1135
435 20241209 143500 37777298500 72900 72900 73000 72900 260
436 20241209 143400 37758337100 73000 72900 73000 72900 237
437 20241209 143300 37741049800 73000 72800 73000 72800 2204
438 20241209 143200 37580424600 72800 72800 72900 72800 472
439 20241209 143100 37546061300 72800 73000 73000 72800 708
440 20241209 143000 37494495300 72900 72900 73000 72700 4222
441 20241209 142900 37186910400 72900 72900 73000 72900 237
442 20241209 142800 37169626400 73000 72900 73000 72900 412
443 20241209 142700 37139590000 72900 72900 73000 72800 786
444 20241209 142600 37082295300 72900 72900 73000 72800 1428
445 20241209 142500 36978275700 72900 72900 73000 72800 1648
446 20241209 142400 36858179100 73000 72800 73000 72800 2957
447 20241209 142300 36642760800 72800 73100 73100 72800 6615
448 20241209 142200 36160085000 73100 73300 73300 73100 1322
449 20241209 142100 36063392200 73300 73300 73400 73200 913
450 20241209 142000 35996511100 73400 73300 73500 73200 820
451 20241209 141900 35936357300 73300 73100 73300 73100 430
452 20241209 141800 35904905100 73100 73200 73200 73100 1563
453 20241209 141700 35790586400 73100 73100 73300 73100 2158
454 20241209 141600 35632644100 73100 73100 73200 73000 588
455 20241209 141500 35589687800 73100 73200 73200 73000 1636
456 20241209 141400 35470093900 73200 73200 73200 73100 209
457 20241209 141300 35454798300 73200 73200 73200 73100 643
458 20241209 141200 35407753500 73200 73100 73200 73100 617
459 20241209 141100 35362616300 73200 73200 73200 73100 1429
460 20241209 141000 35258046700 73200 73200 73300 73100 1953
461 20241209 140900 35115141700 73200 73300 73300 73200 372
462 20241209 140800 35087899700 73300 73300 73400 73200 1656
463 20241209 140700 34966532300 73400 73300 73400 73300 501
464 20241209 140600 34929783700 73300 73300 73400 73300 215
465 20241209 140500 34914021200 73400 73300 73400 73300 56
466 20241209 140400 34909915000 73400 73500 73500 73200 2389
467 20241209 140300 34734771700 73400 73500 73500 73400 99
468 20241209 140200 34727503200 73500 73400 73500 73300 584
469 20241209 140100 34684646200 73500 73500 73500 73400 224
470 20241209 140000 34668186300 73500 73600 73600 73400 981
471 20241209 135900 34596116100 73600 73600 73600 73500 207
472 20241209 135800 34580885100 73700 73800 73800 73500 599
473 20241209 135700 34536814500 73800 73800 73800 73600 723
474 20241209 135600 34483580200 73700 74000 74000 73700 1516
475 20241209 135500 34371730900 74000 73900 74000 73800 342
476 20241209 135400 34346451700 73900 73900 74100 73800 1747
477 20241209 135300 34217166300 73900 73800 73900 73700 417
478 20241209 135200 34186391900 73800 73700 73900 73700 538
479 20241209 135100 34146699900 73800 73700 73800 73700 193
480 20241209 135000 34132468500 73700 73800 73800 73700 78
481 20241209 134900 34126716700 73800 73700 73800 73600 427
482 20241209 134800 34095268200 73700 73400 73700 73400 1899
483 20241209 134700 33955689800 73400 73500 73500 73300 176
484 20241209 134600 33942774500 73500 73400 73500 73300 442
485 20241209 134500 33910333600 73400 73400 73500 73300 386
486 20241209 134400 33881995900 73300 73400 73400 73300 313
487 20241209 134300 33859046600 73400 73500 73600 73400 1078
488 20241209 134200 33779889700 73600 73500 73600 73500 550
489 20241209 134100 33739448300 73500 73700 73700 73500 467
490 20241209 134000 33705082000 73600 73600 73700 73400 827
491 20241209 133900 33644275000 73600 73800 73900 73600 780
492 20241209 133800 33586742500 73900 73600 73900 73500 1030
493 20241209 133700 33510805500 73500 73400 73700 73300 864
494 20241209 133600 33447342100 73500 73500 73600 73500 406
495 20241209 133500 33417499000 73500 73600 73600 73500 597
496 20241209 133400 33373594800 73600 73500 73700 73500 1564
497 20241209 133300 33258529800 73500 73600 73700 73500 444
498 20241209 133200 33225854700 73500 73500 73600 73500 546
499 20241209 133100 33185705300 73500 73500 73500 73500 289
500 20241209 133000 33164463800 73500 73600 73600 73500 607
501 20241209 132900 33119847000 73600 73500 73600 73400 249
502 20241209 132800 33101545500 73500 73500 73500 73400 529
503 20241209 132700 33062709200 73400 73500 73600 73400 1278
504 20241209 132600 32968850800 73600 73600 73600 73500 301
505 20241209 132500 32946710400 73600 73500 73600 73400 684
506 20241209 132400 32896435300 73500 73600 73700 73500 687
507 20241209 132300 32845879000 73700 73800 73800 73700 277
508 20241209 132200 32825453300 73800 73800 73900 73700 1284
509 20241209 132100 32730757300 73900 74000 74000 73800 548
510 20241209 132000 32690245400 74100 74100 74100 74000 617
511 20241209 131900 32644553000 74100 74100 74200 74000 231
512 20241209 131800 32627435300 74100 74000 74100 73900 500
513 20241209 131700 32590400700 74100 74000 74100 74000 261
514 20241209 131600 32571083600 74000 74100 74100 74000 400
515 20241209 131500 32541461500 74000 74000 74000 73800 728
516 20241209 131400 32487616900 74000 73900 74000 73900 285
517 20241209 131300 32466552800 73900 73900 74100 73900 1174
518 20241209 131200 32379700400 74000 73800 74000 73800 893
519 20241209 131100 32313723300 73700 73600 73800 73600 603
520 20241209 131000 32269302400 73600 73400 73600 73400 458
521 20241209 130900 32235642500 73400 73600 73600 73400 667
522 20241209 130800 32186642600 73600 73500 73600 73500 427
523 20241209 130700 32155245100 73500 73500 73700 73500 2328
524 20241209 130600 31983969100 73400 73000 73400 73000 2554
525 20241209 130500 31797037200 73100 73200 73200 73100 2273
526 20241209 130400 31630859100 73200 73300 73300 73100 2632
527 20241209 130300 31438197700 73300 73400 73500 73300 783
528 20241209 130200 31380777900 73400 73300 73500 73300 789
529 20241209 130100 31322901800 73300 73500 73500 73300 675
530 20241209 130000 31273362600 73400 73500 73600 73400 689
531 20241209 125900 31222745200 73500 73500 73600 73500 1133
532 20241209 125800 31139464300 73500 73600 73600 73500 638
533 20241209 125700 31092531300 73500 73400 73500 73400 896
534 20241209 125600 31026697900 73400 73400 73500 73200 1378
535 20241209 125500 30925620100 73400 73400 73400 73300 1400
536 20241209 125400 30822996300 73400 73400 73600 73400 2647
537 20241209 125300 30628521100 73400 73500 73500 73200 7772
538 20241209 125200 30057776400 73500 73600 73700 73500 1959
539 20241209 125100 29913649900 73600 73600 73700 73600 1271
540 20241209 125000 29820097600 73600 73600 73700 73600 1393
541 20241209 124900 29717494300 73600 73800 73800 73600 1877
542 20241209 124800 29579136700 73800 73700 73800 73700 682
543 20241209 124700 29528831800 73700 73800 73800 73700 1566
544 20241209 124600 29413415300 73700 73900 73900 73700 1528
545 20241209 124500 29300611900 73900 73900 73900 73800 676
546 20241209 124400 29250668000 73900 73800 73900 73800 540
547 20241209 124300 29210777300 73800 73900 73900 73700 3835
548 20241209 124200 28927639300 74000 73900 74100 73900 1086
549 20241209 124100 28847276000 73900 74000 74000 73900 1618
550 20241209 124000 28727622500 74000 73900 74000 73900 496
551 20241209 123900 28690959900 74000 73900 74000 73800 2446
552 20241209 123800 28510291600 74000 74000 74100 73900 1332
553 20241209 123700 28411731900 74100 73900 74200 73900 2410
554 20241209 123600 28233455500 73900 74100 74100 73900 6325
555 20241209 123500 27765493800 74100 74300 74300 74100 2173
556 20241209 123400 27604207500 74300 74600 74600 74300 1635
557 20241209 123300 27482533500 74500 74600 74600 74500 528
558 20241209 123200 27443184800 74600 74400 74600 74400 440
559 20241209 123100 27410398700 74400 74400 74500 74300 1278
560 20241209 123000 27315265000 74400 74500 74500 74400 554
561 20241209 122900 27274040700 74500 74500 74600 74500 406
562 20241209 122800 27243792900 74500 74600 74600 74500 576
563 20241209 122700 27200873500 74500 74600 74600 74500 745
564 20241209 122600 27145359700 74600 74600 74600 74500 2140
565 20241209 122500 26985854600 74600 74700 74700 74600 836
566 20241209 122400 26923461900 74700 74700 74800 74600 519
567 20241209 122300 26884682600 74700 74600 74700 74600 239
568 20241209 122200 26866838200 74600 74700 74700 74600 1584
569 20241209 122100 26748658100 74700 74700 74800 74600 927
570 20241209 122000 26679412600 74700 74900 74900 74700 203
571 20241209 121900 26664230100 74900 75000 75100 74800 2121
572 20241209 121800 26505280400 75100 75200 75200 75000 1753
573 20241209 121700 26373662000 75200 75200 75200 75100 139
574 20241209 121600 26363220600 75200 75300 75300 75200 476
575 20241209 121500 26327406800 75300 75300 75400 75200 139
576 20241209 121400 26316939000 75300 75400 75400 75300 432
577 20241209 121300 26284408900 75400 75300 75400 75200 684
578 20241209 121200 26232917600 75300 75200 75300 75200 245
579 20241209 121100 26214474200 75200 75100 75300 75100 259
580 20241209 121000 26195016300 75200 75100 75300 75100 535
581 20241209 120900 26154782600 75100 75200 75300 75100 592
582 20241209 120800 26110304400 75300 75100 75300 75000 662
583 20241209 120700 26060549900 75100 75000 75100 75000 439
584 20241209 120600 26027602100 75100 74900 75100 74900 932
585 20241209 120500 25957707600 74900 74900 75000 74800 449
586 20241209 120400 25924076800 75000 75000 75000 74900 59
587 20241209 120300 25919657200 74900 74800 74900 74700 1297
588 20241209 120200 25822630100 74800 74900 74900 74800 842
589 20241209 120100 25759633700 74900 74900 75000 74800 328
590 20241209 120000 25735076500 75000 75000 75000 74900 701
591 20241209 115900 25682552800 75100 75100 75100 75000 463
592 20241209 115800 25647822300 75200 75100 75200 75000 774
593 20241209 115700 25589694300 75100 75100 75200 75000 612
594 20241209 115600 25543745400 75200 75100 75200 75100 431
595 20241209 115500 25511374600 75100 75100 75200 75100 111
596 20241209 115400 25503034900 75300 75100 75300 75100 929
597 20241209 115300 25433202100 75200 75000 75200 75000 309
598 20241209 115200 25409985500 75000 75100 75100 75000 319
599 20241209 115100 25386054900 75000 75100 75100 75000 246
600 20241209 115000 25367594400 75000 75100 75100 75000 996
601 20241209 114900 25292883700 75100 75100 75200 75000 405
602 20241209 114800 25262463900 75100 75200 75200 75100 687
603 20241209 114700 25210840400 75200 75200 75200 75100 234
604 20241209 114600 25193260800 75200 75200 75300 75100 463
605 20241209 114500 25158438800 75300 75100 75300 75100 883
606 20241209 114400 25092049300 75200 74900 75200 74900 956
607 20241209 114300 25020258300 74900 75000 75000 74900 303
608 20241209 114200 24997544900 75000 74900 75000 74800 993
609 20241209 114100 24923161200 75000 75100 75100 74900 290
610 20241209 114000 24901425800 75000 75100 75200 75000 458
611 20241209 113900 24867043500 75100 75200 75200 75100 576
612 20241209 113800 24823763000 75200 75100 75200 75000 694
613 20241209 113700 24771651400 75100 75200 75200 75000 517
614 20241209 113600 24732835300 75200 75300 75300 75200 384
615 20241209 113500 24703956100 75200 75200 75300 75100 1031
616 20241209 113400 24626474400 75200 75200 75300 75100 343
617 20241209 113300 24600678300 75200 75300 75300 75100 740
618 20241209 113200 24545034400 75200 75300 75400 75200 207
619 20241209 113100 24529453200 75200 75300 75400 75200 304
620 20241209 113000 24506562200 75300 75100 75300 75100 295
621 20241209 112900 24484375300 75200 75200 75300 75200 226
622 20241209 112800 24467379600 75200 75100 75200 75100 922
623 20241209 112700 24398100200 75100 74900 75100 74800 1922
624 20241209 112600 24254144800 75000 75100 75200 75000 1054
625 20241209 112500 24175004900 75100 75100 75100 74900 528
626 20241209 112400 24135406800 75000 75100 75200 75000 2317
627 20241209 112300 23961553000 75000 75100 75200 75000 835
628 20241209 112200 23898853000 75000 75200 75300 75000 2350
629 20241209 112100 23722271100 75300 75200 75300 75200 218
630 20241209 112000 23705861900 75300 75300 75300 75200 548
631 20241209 111900 23664636600 75300 75300 75400 75200 315
632 20241209 111800 23640917500 75300 75400 75500 75200 1874
633 20241209 111700 23499694700 75300 75600 75600 75300 1113
634 20241209 111600 23415739500 75500 75400 75500 75400 497
635 20241209 111500 23378228900 75400 75300 75500 75300 218
636 20241209 111400 23361792200 75100 75200 75400 75100 2134
637 20241209 111300 23201371500 75200 75400 75400 75100 5327
638 20241209 111200 22800709400 75400 75800 75800 75400 5727
639 20241209 111100 22368096300 75800 75800 75900 75800 916
640 20241209 111000 22298634900 75900 75900 76000 75900 1671
641 20241209 110900 22171797600 76000 75900 76000 75900 2568
642 20241209 110800 21976852300 76000 76000 76100 75900 1565
643 20241209 110700 21857917500 76000 76100 76100 76000 300
644 20241209 110600 21835088100 76100 76200 76200 76100 510
645 20241209 110500 21796271600 76100 76100 76200 76100 899
646 20241209 110400 21727838800 76100 76100 76200 76100 346
647 20241209 110300 21701505200 76200 76100 76200 76100 468
648 20241209 110200 21665886100 76100 76100 76200 76100 629
649 20241209 110100 21617956900 76100 76000 76200 76000 2490
650 20241209 110000 21428491300 75900 75900 76100 75900 1986
651 20241209 105900 21277577900 75900 76000 76100 75900 974
652 20241209 105800 21203547000 76000 75900 76000 75900 695
653 20241209 105700 21150761100 75900 76000 76100 75900 2269
654 20241209 105600 20978470300 76000 76000 76100 75900 1275
655 20241209 105500 20881586400 76000 75900 76000 75700 1010
656 20241209 105400 20804964100 75900 75800 76000 75700 885
657 20241209 105300 20737867700 75800 75900 75900 75800 3411
658 20241209 105200 20479072300 75900 76100 76100 75900 1297
659 20241209 105100 20380500200 76000 76000 76100 76000 741
660 20241209 105000 20324182300 76000 76000 76100 75900 944
661 20241209 104900 20252473800 76000 76000 76100 75900 1961
662 20241209 104800 20103419400 76100 75900 76100 75900 931
663 20241209 104700 20032698600 75900 76000 76000 75700 3312
664 20241209 104600 19781453500 76000 76000 76000 75900 1542
665 20241209 104500 19664284600 75900 75900 76100 75800 2040
666 20241209 104400 19509273700 75800 76000 76000 75800 2009
667 20241209 104300 19356770900 76000 75900 76000 75900 449
668 20241209 104200 19322664000 75900 75900 76000 75900 634
669 20241209 104100 19274526000 76000 76000 76000 75900 2064
670 20241209 104000 19117688800 76100 76200 76300 76000 2555
671 20241209 103900 18923053700 76200 76200 76300 76200 141
672 20241209 103800 18912302700 76300 76200 76300 76200 472
673 20241209 103700 18876306600 76200 76200 76300 76200 87
674 20241209 103600 18869673800 76200 76300 76400 76200 342
675 20241209 103500 18843579600 76300 76100 76300 76100 695
676 20241209 103400 18790592600 76100 76300 76300 76100 563
677 20241209 103300 18747692500 76300 76400 76500 76200 2137
678 20241209 103200 18584359700 76300 76200 76400 76200 560
679 20241209 103100 18541652500 76200 76000 76200 75900 1105
680 20241209 103000 18457651400 75900 75800 76000 75700 1004
681 20241209 102900 18381522100 75800 76000 76000 75700 3768
682 20241209 102800 18095655800 76100 76100 76100 76000 321
683 20241209 102700 18071230800 76000 76100 76200 76000 555
684 20241209 102600 18029000700 76100 76400 76400 76100 1441
685 20241209 102500 17919148600 76400 76300 76400 76300 630
686 20241209 102400 17871039800 76400 76300 76400 76200 1299
687 20241209 102300 17771939700 76200 76300 76400 76200 1321
688 20241209 102200 17671116900 76200 76100 76300 76100 1503
689 20241209 102100 17556633500 76100 75900 76100 75900 543
690 20241209 102000 17515373200 75900 75900 76100 75900 2649
691 20241209 101900 17314095600 75900 76000 76000 75900 158
692 20241209 101800 17302093100 76000 75900 76000 75900 330
693 20241209 101700 17277031900 75900 76000 76000 75900 882
694 20241209 101600 17210056800 76000 75800 76000 75800 1212
695 20241209 101500 17118072800 75900 75900 76100 75700 822
696 20241209 101400 17055747900 75900 76000 76100 75800 1451
697 20241209 101300 16945518300 76000 76200 76200 75900 1244
698 20241209 101200 16850940000 76100 75900 76100 75800 966
699 20241209 101100 16777526600 75900 76000 76100 75700 2328
700 20241209 101000 16600971600 76100 76000 76100 75900 903
701 20241209 100900 16532348200 76000 75900 76000 75800 588
702 20241209 100800 16487713300 75800 76100 76200 75800 3889
703 20241209 100700 16192550900 76200 76200 76400 76200 2095
704 20241209 100600 16032750000 76200 76300 76300 76200 925
705 20241209 100500 15962244300 76300 76200 76300 76200 690
706 20241209 100400 15909629000 76200 76600 76600 76100 2546
707 20241209 100300 15715390700 76500 76700 76700 76400 2845
708 20241209 100200 15497651100 76700 76500 76900 76500 4424
709 20241209 100100 15158456100 76500 76100 76700 76000 9363
710 20241209 100000 14443992900 76100 75900 76100 75800 4133
711 20241209 095900 14130073200 75900 76000 76000 75900 2654
712 20241209 095800 13928485700 76000 75900 76100 75800 5567
713 20241209 095700 13505568600 75900 75500 75900 75400 5088
714 20241209 095600 13120338700 75400 75100 75500 75100 2037
715 20241209 095500 12966979200 75200 75000 75200 74900 3044
716 20241209 095400 12738383900 74900 75000 75100 74700 3586
717 20241209 095300 12469744600 75000 75100 75100 75000 944
718 20241209 095200 12398855400 75100 75200 75200 75000 1592
719 20241209 095100 12279323800 75100 75200 75300 75100 1474
720 20241209 095000 12168521800 75200 75300 75300 74900 2567
721 20241209 094900 11975782600 75300 75200 75300 75200 1106
722 20241209 094800 11892531100 75300 75300 75300 75200 731
723 20241209 094700 11837538000 75300 75300 75400 75200 658
724 20241209 094600 11788046400 75300 75200 75500 75200 1112
725 20241209 094500 11704292900 75100 75200 75300 75100 578
726 20241209 094400 11660828400 75100 75000 75200 74900 538
727 20241209 094300 11620480200 75000 75300 75300 74900 1397
728 20241209 094200 11515540700 75200 75500 75600 75200 1497
729 20241209 094100 11402735500 75500 75200 75500 75100 3274
730 20241209 094000 11155864500 75200 75200 75400 75100 1738
731 20241209 093900 11025087300 75200 75000 75200 74900 226
732 20241209 093800 11008125300 74900 75100 75200 74800 1451
733 20241209 093700 10899280800 75100 75100 75100 75000 444
734 20241209 093600 10865938200 75000 75200 75200 75000 861
735 20241209 093500 10801241800 75300 75400 75400 75000 1236
736 20241209 093400 10708365200 75300 75300 75500 75300 1849
737 20241209 093300 10569009900 75400 75000 75500 74900 8104
738 20241209 093200 9959541000 75000 74700 75000 74600 2122
739 20241209 093100 9800776600 74600 74500 74600 74500 1263
740 20241209 093000 9706592300 74500 74500 74500 74300 1052
741 20241209 092900 9628299300 74500 74600 74700 74400 1357
742 20241209 092800 9527167200 74600 74200 74700 74200 1419
743 20241209 092700 9421592100 74200 74000 74200 73800 4245
744 20241209 092600 9107514600 73900 73900 74200 73900 2784
745 20241209 092500 8901518100 73900 74100 74100 73800 6415
746 20241209 092400 8427061100 74100 74500 74500 74100 3325
747 20241209 092300 8180021200 74500 74400 74800 74400 3995
748 20241209 092200 7882299300 74500 74500 74700 74400 1081
749 20241209 092100 7801742100 74400 75000 75000 74400 1678
750 20241209 092000 7676320100 75000 74800 75000 74800 2370
751 20241209 091900 7498800800 74800 74700 75100 74600 5065
752 20241209 091800 7119583000 74700 74800 74900 74600 1996
753 20241209 091700 6970314000 74900 74700 74900 74700 854
754 20241209 091600 6906468700 74800 74800 74900 74500 1804
755 20241209 091500 6771734900 74900 75000 75100 74700 3720
756 20241209 091400 6493019400 75000 74600 75000 74500 3703
757 20241209 091300 6216132600 74600 74800 75100 74500 6133
758 20241209 091200 5756950200 74700 74700 75000 74700 1445
759 20241209 091100 5648783000 74700 74500 74700 74200 3208
760 20241209 091000 5410097300 74500 74400 75100 74200 4076
761 20241209 090900 5105448500 74500 74600 74600 74000 3612
762 20241209 090800 4836742500 74700 74400 74900 74300 6074
763 20241209 090700 4383789100 74400 73900 74500 73800 5613
764 20241209 090600 3966754200 73900 74100 74100 73900 3752
765 20241209 090500 3689220600 74100 74300 74500 74000 4113
766 20241209 090400 3383665000 74200 74500 74500 74000 6446
767 20241209 090300 2905796300 74500 74300 74500 74100 5005
768 20241209 090200 2533666900 74300 74200 74300 73800 5696
769 20241209 090100 2111579000 74300 74200 74500 73800 7845
770 20241209 090000 1530045600 74000 74500 74900 73700 20304