ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

626
039200/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192400,2506613700,23400,23400,23400,23400,4524
20241205,192300,2506613700,23400,23400,23400,23400,0
20241205,192200,2506613700,23400,23400,23400,23400,0
20241205,192100,2506613700,23400,23400,23400,23400,0
20241205,192000,2506613700,23400,23400,23400,23400,0
20241205,191900,2506613700,23400,23400,23400,23400,0
20241205,191800,2506613700,23400,23400,23400,23400,0
20241205,191700,2506613700,23400,23400,23400,23400,0
20241205,191600,2506613700,23400,23400,23400,23400,0
20241205,191500,2506613700,23400,23400,23400,23400,0
20241205,191400,2506613700,23400,23400,23400,23400,0
20241205,191300,2506613700,23400,23400,23400,23400,0
20241205,191200,2506613700,23400,23400,23400,23400,0
20241205,191100,2506613700,23400,23400,23400,23400,0
20241205,191000,2506613700,23400,23400,23400,23400,0
20241205,190900,2506613700,23400,23400,23400,23400,0
20241205,190800,2506613700,23400,23400,23400,23400,0
20241205,190700,2506613700,23400,23400,23400,23400,0
20241205,190600,2506613700,23400,23400,23400,23400,0
20241205,190500,2506613700,23400,23400,23400,23400,0
20241205,190400,2506613700,23400,23400,23400,23400,0
20241205,190300,2506613700,23400,23400,23400,23400,0
20241205,190200,2506613700,23400,23400,23400,23400,0
20241205,190100,2506613700,23400,23400,23400,23400,0
20241205,190000,2506613700,23400,23400,23400,23400,0
20241205,185900,2506613700,23400,23400,23400,23400,0
20241205,185800,2506613700,23400,23400,23400,23400,0
20241205,185700,2506613700,23400,23400,23400,23400,0
20241205,185600,2506613700,23400,23400,23400,23400,0
20241205,185500,2506613700,23400,23400,23400,23400,0
20241205,185400,2506613700,23400,23400,23400,23400,4524
20241205,185300,2506613700,23400,23400,23400,23400,0
20241205,185200,2506613700,23400,23400,23400,23400,0
20241205,185100,2506613700,23400,23400,23400,23400,0
20241205,185000,2506613700,23400,23400,23400,23400,0
20241205,184900,2506613700,23400,23400,23400,23400,0
20241205,184800,2506613700,23400,23400,23400,23400,0
20241205,184700,2506613700,23400,23400,23400,23400,0
20241205,184600,2506613700,23400,23400,23400,23400,0
20241205,184500,2506613700,23400,23400,23400,23400,0
20241205,184400,2506613700,23400,23400,23400,23400,0
20241205,184300,2506613700,23400,23400,23400,23400,0
20241205,184200,2506613700,23400,23400,23400,23400,0
20241205,184100,2506613700,23400,23400,23400,23400,0
20241205,184000,2506613700,23400,23400,23400,23400,0
20241205,183900,2506613700,23400,23400,23400,23400,0
20241205,183800,2506613700,23400,23400,23400,23400,0
20241205,183700,2506613700,23400,23400,23400,23400,0
20241205,183600,2506613700,23400,23400,23400,23400,0
20241205,183500,2506613700,23400,23400,23400,23400,0
20241205,183400,2506613700,23400,23400,23400,23400,0
20241205,183300,2506613700,23400,23400,23400,23400,0
20241205,183200,2506613700,23400,23400,23400,23400,0
20241205,183100,2506613700,23400,23400,23400,23400,0
20241205,183000,2506613700,23400,23400,23400,23400,0
20241205,182900,2506613700,23400,23400,23400,23400,0
20241205,182800,2506613700,23400,23400,23400,23400,0
20241205,182700,2506613700,23400,23400,23400,23400,0
20241205,182600,2506613700,23400,23400,23400,23400,0
20241205,182500,2506613700,23400,23400,23400,23400,0
20241205,182400,2506613700,23400,23400,23400,23400,4524
20241205,182300,2506613700,23400,23400,23400,23400,0
20241205,182200,2506613700,23400,23400,23400,23400,0
20241205,182100,2506613700,23400,23400,23400,23400,0
20241205,182000,2506613700,23400,23400,23400,23400,0
20241205,181900,2506613700,23400,23400,23400,23400,0
20241205,181800,2506613700,23400,23400,23400,23400,0
20241205,181700,2506613700,23400,23400,23400,23400,0
20241205,181600,2506613700,23400,23400,23400,23400,0
20241205,181500,2506613700,23400,23400,23400,23400,0
20241205,181400,2506613700,23400,23400,23400,23400,0
20241205,181300,2506613700,23400,23400,23400,23400,0
20241205,181200,2506613700,23400,23400,23400,23400,0
20241205,181100,2506613700,23400,23400,23400,23400,0
20241205,181000,2506613700,23400,23400,23400,23400,0
20241205,180900,2506613700,23400,23400,23400,23400,0
20241205,180800,2506613700,23400,23400,23400,23400,0
20241205,180700,2506613700,23400,23400,23400,23400,0
20241205,180600,2506613700,23400,23400,23400,23400,0
20241205,180500,2506613700,23400,23400,23400,23400,0
20241205,180400,2506613700,23400,23400,23400,23400,0
20241205,180300,2506613700,23400,23400,23400,23400,0
20241205,180200,2506613700,23400,23400,23400,23400,0
20241205,180100,2506613700,23400,23400,23400,23400,0
20241205,180000,2506613700,23400,23400,23400,23400,0
20241205,175900,2506613700,23400,23400,23400,23400,0
20241205,175800,2506613700,23400,23400,23400,23400,0
20241205,175700,2506613700,23400,23400,23400,23400,0
20241205,175600,2506613700,23400,23400,23400,23400,0
20241205,175500,2506613700,23400,23400,23400,23400,0
20241205,175400,2506613700,23400,23400,23400,23400,4524
20241205,175300,2506613700,23400,23400,23400,23400,0
20241205,175200,2506613700,23400,23400,23400,23400,0
20241205,175100,2506613700,23400,23400,23400,23400,0
20241205,175000,2506613700,23400,23400,23400,23400,0
20241205,174900,2506613700,23400,23400,23400,23400,0
20241205,174800,2506613700,23400,23400,23400,23400,0
20241205,174700,2506613700,23400,23400,23400,23400,0
20241205,174600,2506613700,23400,23400,23400,23400,0
20241205,174500,2506613700,23400,23400,23400,23400,0
20241205,174400,2506613700,23400,23400,23400,23400,0
20241205,174300,2506613700,23400,23400,23400,23400,0
20241205,174200,2506613700,23400,23400,23400,23400,0
20241205,174100,2506613700,23400,23400,23400,23400,0
20241205,174000,2506613700,23400,23400,23400,23400,0
20241205,173900,2506613700,23400,23400,23400,23400,0
20241205,173800,2506613700,23400,23400,23400,23400,0
20241205,173700,2506613700,23400,23400,23400,23400,0
20241205,173600,2506613700,23400,23400,23400,23400,0
20241205,173500,2506613700,23400,23400,23400,23400,0
20241205,173400,2506613700,23400,23400,23400,23400,0
20241205,173300,2506613700,23400,23400,23400,23400,0
20241205,173200,2506613700,23400,23400,23400,23400,0
20241205,173100,2506613700,23400,23400,23400,23400,0
20241205,173000,2506613700,23400,23400,23400,23400,0
20241205,172900,2506613700,23400,23400,23400,23400,0
20241205,172800,2506613700,23400,23400,23400,23400,0
20241205,172700,2506613700,23400,23400,23400,23400,0
20241205,172600,2506613700,23400,23400,23400,23400,0
20241205,172500,2506613700,23400,23400,23400,23400,0
20241205,172400,2506613700,23400,23400,23400,23400,4524
20241205,172300,2506613700,23400,23400,23400,23400,0
20241205,172200,2506613700,23400,23400,23400,23400,0
20241205,172100,2506613700,23400,23400,23400,23400,0
20241205,172000,2506613700,23400,23400,23400,23400,0
20241205,171900,2506613700,23400,23400,23400,23400,0
20241205,171800,2506613700,23400,23400,23400,23400,0
20241205,171700,2506613700,23400,23400,23400,23400,0
20241205,171600,2506613700,23400,23400,23400,23400,0
20241205,171500,2506613700,23400,23400,23400,23400,0
20241205,171400,2506613700,23400,23400,23400,23400,0
20241205,171300,2506613700,23400,23400,23400,23400,0
20241205,171200,2506613700,23400,23400,23400,23400,0
20241205,171100,2506613700,23400,23400,23400,23400,0
20241205,171000,2506613700,23400,23400,23400,23400,0
20241205,170900,2506613700,23400,23400,23400,23400,0
20241205,170800,2506613700,23400,23400,23400,23400,0
20241205,170700,2506613700,23400,23400,23400,23400,0
20241205,170600,2506613700,23400,23400,23400,23400,0
20241205,170500,2506613700,23400,23400,23400,23400,0
20241205,170400,2506613700,23400,23400,23400,23400,0
20241205,170300,2506613700,23400,23400,23400,23400,0
20241205,170200,2506613700,23400,23400,23400,23400,0
20241205,170100,2506613700,23400,23400,23400,23400,0
20241205,170000,2506613700,23400,23400,23400,23400,0
20241205,165900,2506613700,23400,23400,23400,23400,0
20241205,165800,2506613700,23400,23400,23400,23400,0
20241205,165700,2506613700,23400,23400,23400,23400,0
20241205,165600,2506613700,23400,23400,23400,23400,0
20241205,165500,2506613700,23400,23400,23400,23400,0
20241205,165400,2506613700,23400,23400,23400,23400,4524
20241205,165300,2506613700,23400,23400,23400,23400,0
20241205,165200,2506613700,23400,23400,23400,23400,0
20241205,165100,2506613700,23400,23400,23400,23400,0
20241205,165000,2506613700,23400,23400,23400,23400,0
20241205,164900,2506613700,23400,23400,23400,23400,0
20241205,164800,2506613700,23400,23400,23400,23400,0
20241205,164700,2506613700,23400,23400,23400,23400,0
20241205,164600,2506613700,23400,23400,23400,23400,0
20241205,164500,2506613700,23400,23400,23400,23400,0
20241205,164400,2506613700,23400,23400,23400,23400,0
20241205,164300,2506613700,23400,23400,23400,23400,0
20241205,164200,2506613700,23400,23400,23400,23400,0
20241205,164100,2506613700,23400,23400,23400,23400,0
20241205,164000,2506613700,23400,23400,23400,23400,0
20241205,163900,2506613700,23400,23400,23400,23400,0
20241205,163800,2506613700,23400,23400,23400,23400,0
20241205,163700,2506613700,23400,23400,23400,23400,0
20241205,163600,2506613700,23400,23400,23400,23400,0
20241205,163500,2506613700,23400,23400,23400,23400,0
20241205,163400,2506613700,23400,23400,23400,23400,0
20241205,163300,2506613700,23400,23400,23400,23400,0
20241205,163200,2506613700,23400,23400,23400,23400,0
20241205,163100,2506613700,23400,23400,23400,23400,0
20241205,163000,2506613700,23400,23400,23400,23400,0
20241205,162900,2506613700,23400,23400,23400,23400,0
20241205,162800,2506613700,23400,23400,23400,23400,0
20241205,162700,2506613700,23400,23400,23400,23400,0
20241205,162600,2506613700,23400,23400,23400,23400,0
20241205,162500,2506613700,23400,23400,23400,23400,0
20241205,162400,2506613700,23400,23400,23400,23400,4524
20241205,162300,2506613700,23400,23400,23400,23400,0
20241205,162200,2506613700,23400,23400,23400,23400,0
20241205,162100,2506613700,23400,23400,23400,23400,0
20241205,162000,2506613700,23400,23400,23400,23400,0
20241205,161900,2506613700,23400,23400,23400,23400,0
20241205,161800,2506613700,23400,23400,23400,23400,0
20241205,161700,2506613700,23400,23400,23400,23400,0
20241205,161600,2506613700,23400,23400,23400,23400,0
20241205,161500,2506613700,23400,23400,23400,23400,0
20241205,161400,2506613700,23400,23400,23400,23400,0
20241205,161300,2506613700,23400,23400,23400,23400,0
20241205,161200,2506613700,23400,23400,23400,23400,0
20241205,161100,2506613700,23400,23400,23400,23400,0
20241205,161000,2506613700,23400,23400,23400,23400,0
20241205,160900,2506613700,23400,23400,23400,23400,0
20241205,160800,2506613700,23400,23400,23400,23400,0
20241205,160700,2506613700,23400,23400,23400,23400,0
20241205,160600,2506613700,23400,23400,23400,23400,0
20241205,160500,2506613700,23400,23400,23400,23400,0
20241205,160400,2506613700,23400,23400,23400,23400,0
20241205,160300,2506613700,23400,23400,23400,23400,0
20241205,160200,2506613700,23400,23400,23400,23400,0
20241205,160100,2506613700,23400,23400,23400,23400,0
20241205,160000,2506613700,23400,23400,23400,23400,0
20241205,155900,2506613700,23400,23400,23400,23400,0
20241205,155800,2506613700,23400,23400,23400,23400,0
20241205,155700,2506613700,23400,23400,23400,23400,0
20241205,155600,2506613700,23400,23400,23400,23400,0
20241205,155500,2506613700,23400,23400,23400,23400,0
20241205,155400,2506613700,23400,23400,23400,23400,4524
20241205,155300,2506613700,23400,23400,23400,23400,0
20241205,155200,2506613700,23400,23400,23400,23400,0
20241205,155100,2506613700,23400,23400,23400,23400,0
20241205,155000,2506613700,23400,23400,23400,23400,0
20241205,154900,2506613700,23400,23400,23400,23400,0
20241205,154800,2506613700,23400,23400,23400,23400,0
20241205,154700,2506613700,23400,23400,23400,23400,0
20241205,154600,2506613700,23400,23400,23400,23400,0
20241205,154500,2506613700,23400,23400,23400,23400,0
20241205,154400,2506613700,23400,23400,23400,23400,0
20241205,154300,2506613700,23400,23400,23400,23400,0
20241205,154200,2506613700,23400,23400,23400,23400,0
20241205,154100,2506613700,23400,23400,23400,23400,0
20241205,154000,2506613700,23400,23400,23400,23400,0
20241205,153900,2506613700,23400,23400,23400,23400,0
20241205,153800,2506613700,23400,23400,23400,23400,0
20241205,153700,2506613700,23400,23400,23400,23400,0
20241205,153600,2506613700,23400,23400,23400,23400,0
20241205,153500,2506613700,23400,23400,23400,23400,0
20241205,153400,2506613700,23400,23400,23400,23400,0
20241205,153300,2506613700,23400,23400,23400,23400,0
20241205,153200,2506613700,23400,23400,23400,23400,0
20241205,153100,2506613700,23400,23400,23400,23400,0
20241205,153000,2506613700,23400,23400,23400,23400,4524
20241205,152900,2400752100,23500,23500,23500,23500,0
20241205,152800,2400752100,23500,23500,23500,23500,0
20241205,152700,2400752100,23500,23500,23500,23500,0
20241205,152600,2400752100,23500,23500,23500,23500,0
20241205,152500,2400752100,23500,23500,23500,23500,0
20241205,152400,2400752100,23500,23500,23500,23500,0
20241205,152300,2400752100,23500,23500,23500,23500,0
20241205,152200,2400752100,23500,23500,23500,23500,0
20241205,152100,2400752100,23500,23500,23500,23500,0
20241205,152000,2400752100,23500,23500,23500,23500,0
20241205,151900,2400752100,23500,23300,23500,23250,1517
20241205,151800,2365392850,23250,23300,23300,23250,565
20241205,151700,2352229200,23300,23300,23350,23250,2378
20241205,151600,2296815600,23300,23400,23400,23300,250
20241205,151500,2290985200,23450,23300,23450,23250,627
20241205,151400,2276388300,23300,23350,23350,23300,590
20241205,151300,2262641200,23350,23300,23400,23300,196
20241205,151200,2258056500,23350,23350,23350,23350,55
20241205,151100,2256772250,23400,23450,23450,23400,404
20241205,151000,2247301250,23400,23400,23400,23350,87
20241205,150900,2245266550,23350,23350,23350,23350,9
20241205,150800,2245056400,23400,23350,23400,23350,205
20241205,150700,2240262550,23350,23350,23350,23350,78
20241205,150600,2238441250,23300,23300,23300,23300,490
20241205,150500,2227024250,23300,23300,23300,23300,432
20241205,150400,2216958650,23300,23300,23300,23300,299
20241205,150300,2209991950,23300,23300,23300,23300,262
20241205,150200,2203887350,23300,23300,23300,23300,13
20241205,150100,2203584450,23300,23300,23300,23300,0
20241205,150000,2203584450,23300,23300,23300,23250,122
20241205,145900,2200742000,23300,23300,23300,23200,180
20241205,145800,2196558050,23200,23250,23250,23200,634
20241205,145700,2181845500,23250,23250,23300,23200,144
20241205,145600,2178498900,23200,23250,23300,23200,226
20241205,145500,2173245200,23250,23300,23300,23250,25
20241205,145400,2172663450,23300,23300,23300,23300,91
20241205,145300,2170543150,23250,23300,23300,23250,71
20241205,145200,2168889000,23300,23250,23300,23250,52
20241205,145100,2167679700,23200,23250,23300,23200,1285
20241205,145000,2137827900,23200,23200,23250,23200,281
20241205,144900,2131308150,23200,23200,23250,23200,60
20241205,144800,2129916100,23200,23250,23250,23200,151
20241205,144700,2126412500,23250,23250,23250,23200,503
20241205,144600,2114741850,23250,23300,23300,23250,2
20241205,144500,2114695300,23200,23250,23300,23200,247
20241205,144400,2108953300,23250,23250,23250,23250,1816
20241205,144300,2066731300,23300,23300,23300,23300,7
20241205,144200,2066568200,23300,23300,23300,23300,4
20241205,144100,2066475000,23300,23300,23350,23300,587
20241205,144000,2052797800,23350,23350,23350,23300,12
20241205,143900,2052517700,23350,23400,23400,23300,747
20241205,143800,2035075350,23400,23400,23450,23400,116
20241205,143700,2032360750,23400,23400,23400,23400,13
20241205,143600,2032056550,23400,23400,23400,23400,24
20241205,143500,2031494950,23400,23400,23450,23400,7
20241205,143400,2031331050,23400,23450,23450,23400,264
20241205,143300,2025152800,23450,23400,23450,23400,57
20241205,143200,2023816300,23450,23400,23450,23400,15
20241205,143100,2023465250,23400,23400,23400,23400,107
20241205,143000,2020961450,23400,23400,23400,23350,33
20241205,142900,2020189300,23400,23400,23400,23400,5
20241205,142800,2020072300,23400,23400,23400,23400,9
20241205,142700,2019861700,23400,23400,23400,23400,73
20241205,142600,2018153500,23400,23400,23400,23400,28
20241205,142500,2017498300,23400,23350,23400,23350,2
20241205,142400,2017451550,23400,23400,23450,23400,137
20241205,142300,2014245450,23450,23450,23450,23450,5
20241205,142200,2014128200,23450,23450,23450,23450,2
20241205,142100,2014081300,23450,23450,23450,23450,14
20241205,142000,2013753000,23400,23400,23400,23400,0
20241205,141900,2013753000,23400,23450,23450,23400,10
20241205,141800,2013518600,23500,23500,23500,23450,19
20241205,141700,2013072950,23500,23500,23500,23500,17
20241205,141600,2012673450,23500,23450,23500,23450,11
20241205,141500,2012415000,23500,23500,23500,23500,1
20241205,141400,2012391500,23500,23450,23500,23400,367
20241205,141300,2003781750,23450,23500,23500,23450,6
20241205,141200,2003641000,23500,23500,23500,23500,11
20241205,141100,2003382500,23500,23500,23500,23450,32
20241205,141000,2002631500,23500,23500,23500,23450,35
20241205,140900,2001809250,23500,23500,23500,23500,13
20241205,140800,2001503750,23500,23500,23500,23500,26
20241205,140700,2000892750,23500,23550,23550,23500,38
20241205,140600,1999998050,23550,23550,23550,23500,6
20241205,140500,1999856950,23550,23550,23550,23550,3
20241205,140400,1999786300,23550,23550,23550,23450,305
20241205,140300,1992619500,23550,23550,23550,23550,93
20241205,140200,1990429350,23550,23550,23550,23550,8
20241205,140100,1990240950,23550,23550,23550,23500,169
20241205,140000,1986265050,23550,23550,23550,23550,14
20241205,135900,1985935350,23550,23550,23550,23550,2
20241205,135800,1985888250,23550,23500,23550,23500,119
20241205,135700,1983091600,23500,23500,23500,23500,13
20241205,135600,1982786100,23500,23500,23500,23500,7
20241205,135500,1982621600,23500,23550,23550,23500,316
20241205,135400,1975194800,23550,23550,23550,23550,8
20241205,135300,1975006400,23550,23500,23550,23500,15
20241205,135200,1974653200,23500,23550,23550,23500,13
20241205,135100,1974347650,23550,23500,23550,23500,4
20241205,135000,1974253600,23500,23500,23550,23500,29
20241205,134900,1973571750,23450,23500,23500,23450,168
20241205,134800,1969625650,23500,23500,23500,23500,15
20241205,134700,1969273150,23500,23550,23550,23500,112
20241205,134600,1966639650,23550,23550,23550,23550,2
20241205,134500,1966592550,23550,23550,23550,23550,20
20241205,134400,1966121550,23550,23500,23550,23500,14
20241205,134300,1965792100,23500,23550,23550,23500,57
20241205,134200,1964452250,23550,23550,23550,23550,57
20241205,134100,1963109900,23550,23550,23550,23550,12
20241205,134000,1962827300,23550,23500,23550,23500,17
20241205,133900,1962427400,23500,23550,23550,23500,56
20241205,133800,1961109150,23550,23550,23600,23500,335
20241205,133700,1953220200,23550,23550,23550,23550,12
20241205,133600,1952937600,23550,23550,23550,23550,10
20241205,133500,1952702100,23550,23600,23600,23550,8
20241205,133400,1952513650,23550,23550,23550,23550,5
20241205,133300,1952395900,23500,23550,23550,23500,46
20241205,133200,1951313100,23550,23550,23550,23550,109
20241205,133100,1948746150,23550,23600,23600,23550,107
20241205,133000,1946225950,23600,23600,23600,23600,8
20241205,132900,1946037150,23600,23600,23600,23600,2
20241205,132800,1945989950,23600,23550,23600,23550,197
20241205,132700,1941350200,23550,23550,23550,23500,13
20241205,132600,1941044550,23500,23450,23550,23450,1306
20241205,132500,1910353200,23450,23450,23450,23450,50
20241205,132400,1909180700,23500,23500,23500,23500,62
20241205,132300,1907723700,23500,23500,23500,23500,4
20241205,132200,1907629700,23500,23450,23500,23450,71
20241205,132100,1905964700,23450,23500,23500,23450,1072
20241205,132000,1880826000,23450,23400,23500,23400,104
20241205,131900,1878389350,23400,23450,23500,23400,381
20241205,131800,1869469800,23500,23500,23500,23400,307
20241205,131700,1862285250,23450,23500,23500,23400,454
20241205,131600,1851638950,23450,23500,23500,23450,94
20241205,131500,1849433950,23500,23500,23500,23500,6
20241205,131400,1849292950,23500,23500,23500,23500,7
20241205,131300,1849128450,23500,23500,23500,23500,45
20241205,131200,1848070950,23500,23500,23500,23450,36
20241205,131100,1847225850,23450,23450,23500,23450,370
20241205,131000,1838548250,23500,23500,23500,23500,5
20241205,130900,1838430750,23450,23500,23500,23450,29
20241205,130800,1837750250,23450,23450,23500,23450,35
20241205,130700,1836929450,23500,23500,23500,23500,8
20241205,130600,1836741450,23500,23500,23500,23500,2
20241205,130500,1836694450,23500,23500,23500,23500,1
20241205,130400,1836670950,23500,23500,23500,23500,9
20241205,130300,1836459450,23500,23500,23500,23500,2
20241205,130200,1836412450,23500,23550,23550,23500,558
20241205,130100,1823278650,23600,23600,23600,23600,0
20241205,130000,1823278650,23600,23600,23600,23550,69
20241205,125900,1821650300,23600,23600,23600,23600,2
20241205,125800,1821603100,23600,23650,23650,23600,214
20241205,125700,1816552650,23650,23650,23650,23650,62
20241205,125600,1815086350,23650,23600,23650,23600,102
20241205,125500,1812676100,23650,23650,23650,23650,7
20241205,125400,1812510550,23650,23650,23650,23650,52
20241205,125300,1811280750,23650,23650,23650,23650,7
20241205,125200,1811115200,23650,23650,23650,23650,10
20241205,125100,1810878700,23650,23650,23650,23650,1
20241205,125000,1810855050,23700,23700,23700,23650,97
20241205,124900,1808560400,23700,23700,23750,23700,89
20241205,124800,1806451050,23750,23700,23750,23700,62
20241205,124700,1804981350,23750,23750,23750,23700,55
20241205,124600,1803677600,23700,23600,23700,23600,2348
20241205,124500,1748089650,23650,23600,23650,23600,362
20241205,124400,1739544350,23600,23600,23600,23600,31
20241205,124300,1738812750,23600,23650,23650,23600,361
20241205,124200,1730292800,23650,23650,23650,23650,1
20241205,124100,1730269150,23650,23650,23650,23650,329
20241205,124000,1722488300,23650,23650,23650,23650,10
20241205,123900,1722251800,23650,23650,23650,23650,3
20241205,123800,1722180850,23650,23650,23650,23650,9
20241205,123700,1721968000,23600,23600,23600,23600,10
20241205,123600,1721732000,23650,23650,23650,23650,8
20241205,123500,1721542800,23650,23650,23650,23650,1
20241205,123400,1721519150,23650,23650,23650,23650,3
20241205,123300,1721448200,23650,23650,23650,23650,10
20241205,123200,1721211700,23650,23600,23650,23600,184
20241205,123100,1716869250,23650,23600,23650,23550,38
20241205,123000,1715973700,23600,23600,23650,23600,96
20241205,122900,1713708050,23650,23650,23650,23600,43
20241205,122800,1712693100,23650,23650,23650,23650,110
20241205,122700,1710091600,23650,23650,23650,23650,46
20241205,122600,1709003700,23650,23650,23700,23650,40
20241205,122500,1708057400,23650,23700,23700,23650,30
20241205,122400,1707347600,23700,23700,23700,23700,53
20241205,122300,1706091500,23700,23700,23700,23700,31
20241205,122200,1705356800,23700,23700,23700,23700,4
20241205,122100,1705262000,23650,23700,23700,23650,1044
20241205,122000,1680565750,23700,23750,23750,23700,85
20241205,121900,1678551150,23750,23750,23750,23700,122
20241205,121800,1675659300,23750,23750,23750,23750,66
20241205,121700,1674091800,23750,23750,23750,23700,115
20241205,121600,1671360800,23750,23750,23750,23750,406
20241205,121500,1661718300,23750,23700,23750,23700,25
20241205,121400,1661125550,23750,23700,23750,23700,19
20241205,121300,1660674800,23700,23700,23750,23700,265
20241205,121200,1654381800,23700,23750,23750,23700,39
20241205,121100,1653457150,23750,23750,23750,23750,7
20241205,121000,1653290900,23750,23700,23750,23700,53
20241205,120900,1652034150,23700,23700,23700,23700,111
20241205,120800,1649403450,23700,23700,23700,23700,80
20241205,120700,1647507450,23700,23700,23750,23700,558
20241205,120600,1634262300,23700,23700,23700,23650,40
20241205,120500,1633314350,23700,23750,23750,23650,252
20241205,120400,1627342100,23750,23700,23750,23700,74
20241205,120300,1625586950,23700,23750,23750,23700,11
20241205,120200,1625326150,23750,23750,23750,23750,34
20241205,120100,1624518650,23750,23750,23750,23750,48
20241205,120000,1623378650,23750,23750,23750,23700,119
20241205,115900,1620557350,23750,23750,23750,23700,62
20241205,115800,1619084900,23750,23750,23750,23750,48
20241205,115700,1617944900,23750,23750,23750,23750,153
20241205,115600,1614311150,23750,23750,23800,23750,31
20241205,115500,1613574800,23800,23700,23800,23700,134
20241205,115400,1610394650,23800,23750,23800,23750,297
20241205,115300,1603331550,23750,23800,23800,23750,40
20241205,115200,1602381350,23750,23750,23750,23750,116
20241205,115100,1599626350,23750,23750,23750,23750,39
20241205,115000,1598700100,23750,23750,23750,23700,124
20241205,114900,1595757100,23750,23700,23750,23700,93
20241205,114800,1593549250,23700,23750,23800,23700,76
20241205,114700,1591747450,23750,23750,23750,23700,192
20241205,114600,1587192650,23750,23800,23800,23750,5
20241205,114500,1587073700,23800,23700,23800,23700,15
20241205,114400,1586717250,23850,23750,23850,23750,1817
20241205,114300,1543395400,23800,23700,23800,23700,1547
20241205,114200,1506601850,23700,23700,23750,23700,1010
20241205,114100,1482625350,23650,23600,23700,23550,1314
20241205,114000,1451534650,23600,23600,23600,23600,675
20241205,113900,1435604650,23600,23600,23600,23600,212
20241205,113800,1430601450,23600,23550,23600,23500,455
20241205,113700,1419889600,23550,23550,23550,23550,33
20241205,113600,1419112450,23600,23550,23600,23550,191
20241205,113500,1414614200,23500,23550,23550,23500,123
20241205,113400,1411723550,23550,23550,23550,23500,42
20241205,113300,1410734950,23550,23550,23550,23500,402
20241205,113200,1401276100,23550,23550,23550,23550,4
20241205,113100,1401181900,23550,23550,23550,23550,32
20241205,113000,1400428300,23500,23450,23500,23450,1002
20241205,112900,1376881700,23500,23500,23500,23450,113
20241205,112800,1374231400,23450,23450,23450,23450,368
20241205,112700,1365601800,23400,23450,23450,23400,366
20241205,112600,1357028800,23450,23450,23450,23450,29
20241205,112500,1356348750,23400,23450,23450,23400,12
20241205,112400,1356067900,23350,23400,23450,23350,334
20241205,112300,1348243750,23400,23350,23400,23350,138
20241205,112200,1345015900,23350,23400,23400,23350,55
20241205,112100,1343729650,23400,23400,23400,23400,1188
20241205,112000,1315930450,23400,23400,23400,23400,3
20241205,111900,1315860250,23400,23400,23400,23400,8
20241205,111800,1315673050,23400,23400,23400,23400,0
20241205,111700,1315673050,23400,23400,23400,23350,14
20241205,111600,1315345700,23400,23400,23400,23400,2
20241205,111500,1315298900,23400,23350,23400,23350,102
20241205,111400,1312917150,23400,23400,23400,23400,9
20241205,111300,1312706550,23350,23350,23400,23350,166
20241205,111200,1308828850,23400,23350,23400,23350,1128
20241205,111100,1282490000,23300,23350,23350,23300,31
20241205,111000,1281767600,23300,23300,23350,23300,88
20241205,110900,1279717100,23350,23300,23350,23300,1635
20241205,110800,1241621250,23300,23250,23300,23250,1113
20241205,110700,1215716750,23250,23200,23250,23200,11
20241205,110600,1215461200,23200,23200,23200,23200,2
20241205,110500,1215414800,23150,23150,23150,23150,629
20241205,110400,1200853450,23150,23150,23150,23150,20
20241205,110300,1200390450,23150,23150,23150,23100,23
20241205,110200,1199859000,23150,23150,23150,23100,16
20241205,110100,1199488650,23150,23150,23150,23150,94
20241205,110000,1197312550,23150,23150,23150,23150,2
20241205,105900,1197266250,23100,23100,23100,23100,0
20241205,105800,1197266250,23100,23150,23150,23100,3
20241205,105700,1197196850,23100,23150,23150,23100,460
20241205,105600,1186549150,23150,23150,23150,23150,2
20241205,105500,1186502850,23200,23200,23200,23200,17
20241205,105400,1186108450,23200,23200,23200,23200,5
20241205,105300,1185992450,23250,23250,23250,23250,0
20241205,105200,1185992450,23250,23250,23250,23250,0
20241205,105100,1185992450,23250,23250,23250,23250,0
20241205,105000,1185992450,23250,23250,23250,23150,34
20241205,104900,1185203050,23200,23200,23200,23200,179
20241205,104800,1181050250,23250,23250,23250,23250,5
20241205,104700,1180934000,23200,23150,23200,23150,291
20241205,104600,1174185500,23150,23150,23150,23150,310
20241205,104500,1167009000,23150,23150,23150,23150,8
20241205,104400,1166823800,23150,23150,23150,23150,176
20241205,104300,1162749400,23150,23150,23150,23150,3
20241205,104200,1162679950,23200,23200,23200,23200,0
20241205,104100,1162679950,23200,23200,23200,23200,46
20241205,104000,1161612750,23200,23200,23200,23200,39
20241205,103900,1160707950,23200,23200,23200,23200,5
20241205,103800,1160591950,23250,23250,23250,23250,1
20241205,103700,1160568700,23200,23200,23200,23200,55
20241205,103600,1159292700,23150,23150,23150,23150,0
20241205,103500,1159292700,23150,23200,23200,23150,160
20241205,103400,1155583700,23150,23100,23150,23100,111
20241205,103300,1153014100,23100,23150,23150,23100,62
20241205,103200,1151579800,23150,23100,23150,23100,161
20241205,103100,1147860650,23150,23200,23200,23150,106
20241205,103000,1145406500,23200,23150,23200,23150,52
20241205,102900,1144202650,23150,23150,23150,23150,56
20241205,102800,1142906250,23150,23150,23150,23150,2
20241205,102700,1142859950,23150,23150,23150,23150,3
20241205,102600,1142790500,23150,23150,23150,23150,1
20241205,102500,1142767350,23150,23150,23150,23150,550
20241205,102400,1130034850,23150,23200,23200,23150,50
20241205,102300,1128875850,23200,23150,23200,23150,84
20241205,102200,1126929750,23150,23150,23150,23150,0
20241205,102100,1126929750,23150,23150,23150,23150,67
20241205,102000,1125378700,23150,23100,23150,23100,117
20241205,101900,1122675000,23100,23100,23100,23100,159
20241205,101800,1119002100,23100,23150,23150,23100,304
20241205,101700,1111971250,23150,23150,23150,23150,50
20241205,101600,1110813750,23200,23200,23200,23200,4
20241205,101500,1110720950,23200,23200,23200,23200,1
20241205,101400,1110697750,23150,23150,23150,23150,1
20241205,101300,1110674600,23150,23150,23150,23150,11
20241205,101200,1110419950,23100,23100,23100,23100,92
20241205,101100,1108294750,23100,23200,23200,23100,577
20241205,101000,1094922600,23200,23250,23250,23200,2
20241205,100900,1094876150,23250,23250,23250,23250,1
20241205,100800,1094852900,23100,23100,23100,23100,50
20241205,100700,1093697900,23100,23200,23200,23100,5021
20241205,100600,977664700,23200,23250,23250,23200,186
20241205,100500,973346650,23300,23250,23300,23250,444
20241205,100400,963018550,23250,23250,23250,23250,1
20241205,100300,962995300,23250,23250,23250,23250,60
20241205,100200,961600300,23250,23250,23250,23250,185
20241205,100100,957299050,23300,23300,23300,23300,709
20241205,100000,940779350,23350,23400,23400,23350,1459
20241205,095900,906667400,23400,23450,23450,23400,220
20241205,095800,901508650,23400,23400,23400,23400,0
20241205,095700,901508650,23400,23400,23450,23400,738
20241205,095600,884214450,23400,23400,23400,23400,5
20241205,095500,884097450,23400,23400,23400,23400,377
20241205,095400,875275650,23450,23450,23450,23400,211
20241205,095300,870329700,23400,23400,23400,23350,399
20241205,095200,860993150,23350,23350,23350,23350,1
20241205,095100,860969800,23350,23350,23350,23350,18
20241205,095000,860549500,23350,23350,23350,23350,0
20241205,094900,860549500,23350,23350,23350,23350,233
20241205,094800,855108950,23300,23300,23300,23300,325
20241205,094700,847536450,23300,23300,23300,23300,6
20241205,094600,847396650,23300,23300,23300,23300,669
20241205,094500,831808950,23300,23400,23400,23300,842
20241205,094400,812149200,23350,23350,23350,23350,203
20241205,094300,807409150,23350,23450,23450,23350,822
20241205,094200,788135800,23450,23250,23500,23250,4722
20241205,094100,677540600,23250,23250,23300,23250,32
20241205,094000,676796550,23250,23250,23250,23200,797
20241205,093900,658273450,23250,23100,23250,23100,1587
20241205,093800,621449200,23050,23050,23050,23050,73
20241205,093700,619766550,23050,23100,23100,23050,16
20241205,093600,619397500,23100,23100,23100,23100,263
20241205,093500,613322200,23000,23100,23100,23000,11
20241205,093400,613068500,23100,23050,23100,23000,1092
20241205,093300,587911950,23050,23050,23050,23050,472
20241205,093200,577032350,23050,23050,23050,23050,464
20241205,093100,566337150,23050,23050,23050,23050,154
20241205,093000,562787450,23050,23050,23050,23050,307
20241205,092900,555711100,23050,23000,23050,23000,151
20241205,092800,552237950,23000,23000,23000,22950,505
20241205,092700,540627500,23050,23050,23050,23050,68
20241205,092600,539060100,23050,23000,23050,23000,3
20241205,092500,538991050,23000,23000,23000,23000,117
20241205,092400,536300050,23000,23000,23000,23000,3
20241205,092300,536231050,23000,23050,23050,23000,1681
20241205,092200,497567800,23000,23050,23050,23000,1193
20241205,092100,470074150,23050,23050,23100,23050,1986
20241205,092000,424293300,23050,23100,23100,23050,818
20241205,091900,405397550,23100,23100,23100,23100,191
20241205,091800,400985450,23100,23050,23100,23050,234
20241205,091700,395591250,23050,23050,23050,23050,2028
20241205,091600,348845850,23150,23100,23150,23100,1053
20241205,091500,324519350,23100,23100,23100,23050,159
20241205,091400,320851450,23100,23150,23150,23100,948
20241205,091300,298952450,23100,23100,23100,23100,56
20241205,091200,297658850,23100,23100,23100,23100,192
20241205,091100,293223650,23100,23200,23200,23100,470
20241205,091000,282361550,23100,23100,23100,23100,1266
20241205,090900,253116950,23100,23100,23100,23100,148
20241205,090800,249698150,23100,23100,23100,23100,1
20241205,090700,249675050,23100,23250,23250,23100,302
20241205,090600,242688350,23250,23050,23250,23050,657
20241205,090500,227449800,23050,23100,23100,23000,4224
20241205,090400,130040750,23150,23150,23150,23150,5
20241205,090300,129925000,23150,23150,23150,23100,1435
20241205,090200,96715300,23200,23150,23300,23150,816
20241205,090100,77788550,23200,23100,23250,23100,742
20241205,090000,60622800,23250,23050,23300,23050,2627
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 192400 2506613700 23400 23400 23400 23400 4524
3 20241205 192300 2506613700 23400 23400 23400 23400 0
4 20241205 192200 2506613700 23400 23400 23400 23400 0
5 20241205 192100 2506613700 23400 23400 23400 23400 0
6 20241205 192000 2506613700 23400 23400 23400 23400 0
7 20241205 191900 2506613700 23400 23400 23400 23400 0
8 20241205 191800 2506613700 23400 23400 23400 23400 0
9 20241205 191700 2506613700 23400 23400 23400 23400 0
10 20241205 191600 2506613700 23400 23400 23400 23400 0
11 20241205 191500 2506613700 23400 23400 23400 23400 0
12 20241205 191400 2506613700 23400 23400 23400 23400 0
13 20241205 191300 2506613700 23400 23400 23400 23400 0
14 20241205 191200 2506613700 23400 23400 23400 23400 0
15 20241205 191100 2506613700 23400 23400 23400 23400 0
16 20241205 191000 2506613700 23400 23400 23400 23400 0
17 20241205 190900 2506613700 23400 23400 23400 23400 0
18 20241205 190800 2506613700 23400 23400 23400 23400 0
19 20241205 190700 2506613700 23400 23400 23400 23400 0
20 20241205 190600 2506613700 23400 23400 23400 23400 0
21 20241205 190500 2506613700 23400 23400 23400 23400 0
22 20241205 190400 2506613700 23400 23400 23400 23400 0
23 20241205 190300 2506613700 23400 23400 23400 23400 0
24 20241205 190200 2506613700 23400 23400 23400 23400 0
25 20241205 190100 2506613700 23400 23400 23400 23400 0
26 20241205 190000 2506613700 23400 23400 23400 23400 0
27 20241205 185900 2506613700 23400 23400 23400 23400 0
28 20241205 185800 2506613700 23400 23400 23400 23400 0
29 20241205 185700 2506613700 23400 23400 23400 23400 0
30 20241205 185600 2506613700 23400 23400 23400 23400 0
31 20241205 185500 2506613700 23400 23400 23400 23400 0
32 20241205 185400 2506613700 23400 23400 23400 23400 4524
33 20241205 185300 2506613700 23400 23400 23400 23400 0
34 20241205 185200 2506613700 23400 23400 23400 23400 0
35 20241205 185100 2506613700 23400 23400 23400 23400 0
36 20241205 185000 2506613700 23400 23400 23400 23400 0
37 20241205 184900 2506613700 23400 23400 23400 23400 0
38 20241205 184800 2506613700 23400 23400 23400 23400 0
39 20241205 184700 2506613700 23400 23400 23400 23400 0
40 20241205 184600 2506613700 23400 23400 23400 23400 0
41 20241205 184500 2506613700 23400 23400 23400 23400 0
42 20241205 184400 2506613700 23400 23400 23400 23400 0
43 20241205 184300 2506613700 23400 23400 23400 23400 0
44 20241205 184200 2506613700 23400 23400 23400 23400 0
45 20241205 184100 2506613700 23400 23400 23400 23400 0
46 20241205 184000 2506613700 23400 23400 23400 23400 0
47 20241205 183900 2506613700 23400 23400 23400 23400 0
48 20241205 183800 2506613700 23400 23400 23400 23400 0
49 20241205 183700 2506613700 23400 23400 23400 23400 0
50 20241205 183600 2506613700 23400 23400 23400 23400 0
51 20241205 183500 2506613700 23400 23400 23400 23400 0
52 20241205 183400 2506613700 23400 23400 23400 23400 0
53 20241205 183300 2506613700 23400 23400 23400 23400 0
54 20241205 183200 2506613700 23400 23400 23400 23400 0
55 20241205 183100 2506613700 23400 23400 23400 23400 0
56 20241205 183000 2506613700 23400 23400 23400 23400 0
57 20241205 182900 2506613700 23400 23400 23400 23400 0
58 20241205 182800 2506613700 23400 23400 23400 23400 0
59 20241205 182700 2506613700 23400 23400 23400 23400 0
60 20241205 182600 2506613700 23400 23400 23400 23400 0
61 20241205 182500 2506613700 23400 23400 23400 23400 0
62 20241205 182400 2506613700 23400 23400 23400 23400 4524
63 20241205 182300 2506613700 23400 23400 23400 23400 0
64 20241205 182200 2506613700 23400 23400 23400 23400 0
65 20241205 182100 2506613700 23400 23400 23400 23400 0
66 20241205 182000 2506613700 23400 23400 23400 23400 0
67 20241205 181900 2506613700 23400 23400 23400 23400 0
68 20241205 181800 2506613700 23400 23400 23400 23400 0
69 20241205 181700 2506613700 23400 23400 23400 23400 0
70 20241205 181600 2506613700 23400 23400 23400 23400 0
71 20241205 181500 2506613700 23400 23400 23400 23400 0
72 20241205 181400 2506613700 23400 23400 23400 23400 0
73 20241205 181300 2506613700 23400 23400 23400 23400 0
74 20241205 181200 2506613700 23400 23400 23400 23400 0
75 20241205 181100 2506613700 23400 23400 23400 23400 0
76 20241205 181000 2506613700 23400 23400 23400 23400 0
77 20241205 180900 2506613700 23400 23400 23400 23400 0
78 20241205 180800 2506613700 23400 23400 23400 23400 0
79 20241205 180700 2506613700 23400 23400 23400 23400 0
80 20241205 180600 2506613700 23400 23400 23400 23400 0
81 20241205 180500 2506613700 23400 23400 23400 23400 0
82 20241205 180400 2506613700 23400 23400 23400 23400 0
83 20241205 180300 2506613700 23400 23400 23400 23400 0
84 20241205 180200 2506613700 23400 23400 23400 23400 0
85 20241205 180100 2506613700 23400 23400 23400 23400 0
86 20241205 180000 2506613700 23400 23400 23400 23400 0
87 20241205 175900 2506613700 23400 23400 23400 23400 0
88 20241205 175800 2506613700 23400 23400 23400 23400 0
89 20241205 175700 2506613700 23400 23400 23400 23400 0
90 20241205 175600 2506613700 23400 23400 23400 23400 0
91 20241205 175500 2506613700 23400 23400 23400 23400 0
92 20241205 175400 2506613700 23400 23400 23400 23400 4524
93 20241205 175300 2506613700 23400 23400 23400 23400 0
94 20241205 175200 2506613700 23400 23400 23400 23400 0
95 20241205 175100 2506613700 23400 23400 23400 23400 0
96 20241205 175000 2506613700 23400 23400 23400 23400 0
97 20241205 174900 2506613700 23400 23400 23400 23400 0
98 20241205 174800 2506613700 23400 23400 23400 23400 0
99 20241205 174700 2506613700 23400 23400 23400 23400 0
100 20241205 174600 2506613700 23400 23400 23400 23400 0
101 20241205 174500 2506613700 23400 23400 23400 23400 0
102 20241205 174400 2506613700 23400 23400 23400 23400 0
103 20241205 174300 2506613700 23400 23400 23400 23400 0
104 20241205 174200 2506613700 23400 23400 23400 23400 0
105 20241205 174100 2506613700 23400 23400 23400 23400 0
106 20241205 174000 2506613700 23400 23400 23400 23400 0
107 20241205 173900 2506613700 23400 23400 23400 23400 0
108 20241205 173800 2506613700 23400 23400 23400 23400 0
109 20241205 173700 2506613700 23400 23400 23400 23400 0
110 20241205 173600 2506613700 23400 23400 23400 23400 0
111 20241205 173500 2506613700 23400 23400 23400 23400 0
112 20241205 173400 2506613700 23400 23400 23400 23400 0
113 20241205 173300 2506613700 23400 23400 23400 23400 0
114 20241205 173200 2506613700 23400 23400 23400 23400 0
115 20241205 173100 2506613700 23400 23400 23400 23400 0
116 20241205 173000 2506613700 23400 23400 23400 23400 0
117 20241205 172900 2506613700 23400 23400 23400 23400 0
118 20241205 172800 2506613700 23400 23400 23400 23400 0
119 20241205 172700 2506613700 23400 23400 23400 23400 0
120 20241205 172600 2506613700 23400 23400 23400 23400 0
121 20241205 172500 2506613700 23400 23400 23400 23400 0
122 20241205 172400 2506613700 23400 23400 23400 23400 4524
123 20241205 172300 2506613700 23400 23400 23400 23400 0
124 20241205 172200 2506613700 23400 23400 23400 23400 0
125 20241205 172100 2506613700 23400 23400 23400 23400 0
126 20241205 172000 2506613700 23400 23400 23400 23400 0
127 20241205 171900 2506613700 23400 23400 23400 23400 0
128 20241205 171800 2506613700 23400 23400 23400 23400 0
129 20241205 171700 2506613700 23400 23400 23400 23400 0
130 20241205 171600 2506613700 23400 23400 23400 23400 0
131 20241205 171500 2506613700 23400 23400 23400 23400 0
132 20241205 171400 2506613700 23400 23400 23400 23400 0
133 20241205 171300 2506613700 23400 23400 23400 23400 0
134 20241205 171200 2506613700 23400 23400 23400 23400 0
135 20241205 171100 2506613700 23400 23400 23400 23400 0
136 20241205 171000 2506613700 23400 23400 23400 23400 0
137 20241205 170900 2506613700 23400 23400 23400 23400 0
138 20241205 170800 2506613700 23400 23400 23400 23400 0
139 20241205 170700 2506613700 23400 23400 23400 23400 0
140 20241205 170600 2506613700 23400 23400 23400 23400 0
141 20241205 170500 2506613700 23400 23400 23400 23400 0
142 20241205 170400 2506613700 23400 23400 23400 23400 0
143 20241205 170300 2506613700 23400 23400 23400 23400 0
144 20241205 170200 2506613700 23400 23400 23400 23400 0
145 20241205 170100 2506613700 23400 23400 23400 23400 0
146 20241205 170000 2506613700 23400 23400 23400 23400 0
147 20241205 165900 2506613700 23400 23400 23400 23400 0
148 20241205 165800 2506613700 23400 23400 23400 23400 0
149 20241205 165700 2506613700 23400 23400 23400 23400 0
150 20241205 165600 2506613700 23400 23400 23400 23400 0
151 20241205 165500 2506613700 23400 23400 23400 23400 0
152 20241205 165400 2506613700 23400 23400 23400 23400 4524
153 20241205 165300 2506613700 23400 23400 23400 23400 0
154 20241205 165200 2506613700 23400 23400 23400 23400 0
155 20241205 165100 2506613700 23400 23400 23400 23400 0
156 20241205 165000 2506613700 23400 23400 23400 23400 0
157 20241205 164900 2506613700 23400 23400 23400 23400 0
158 20241205 164800 2506613700 23400 23400 23400 23400 0
159 20241205 164700 2506613700 23400 23400 23400 23400 0
160 20241205 164600 2506613700 23400 23400 23400 23400 0
161 20241205 164500 2506613700 23400 23400 23400 23400 0
162 20241205 164400 2506613700 23400 23400 23400 23400 0
163 20241205 164300 2506613700 23400 23400 23400 23400 0
164 20241205 164200 2506613700 23400 23400 23400 23400 0
165 20241205 164100 2506613700 23400 23400 23400 23400 0
166 20241205 164000 2506613700 23400 23400 23400 23400 0
167 20241205 163900 2506613700 23400 23400 23400 23400 0
168 20241205 163800 2506613700 23400 23400 23400 23400 0
169 20241205 163700 2506613700 23400 23400 23400 23400 0
170 20241205 163600 2506613700 23400 23400 23400 23400 0
171 20241205 163500 2506613700 23400 23400 23400 23400 0
172 20241205 163400 2506613700 23400 23400 23400 23400 0
173 20241205 163300 2506613700 23400 23400 23400 23400 0
174 20241205 163200 2506613700 23400 23400 23400 23400 0
175 20241205 163100 2506613700 23400 23400 23400 23400 0
176 20241205 163000 2506613700 23400 23400 23400 23400 0
177 20241205 162900 2506613700 23400 23400 23400 23400 0
178 20241205 162800 2506613700 23400 23400 23400 23400 0
179 20241205 162700 2506613700 23400 23400 23400 23400 0
180 20241205 162600 2506613700 23400 23400 23400 23400 0
181 20241205 162500 2506613700 23400 23400 23400 23400 0
182 20241205 162400 2506613700 23400 23400 23400 23400 4524
183 20241205 162300 2506613700 23400 23400 23400 23400 0
184 20241205 162200 2506613700 23400 23400 23400 23400 0
185 20241205 162100 2506613700 23400 23400 23400 23400 0
186 20241205 162000 2506613700 23400 23400 23400 23400 0
187 20241205 161900 2506613700 23400 23400 23400 23400 0
188 20241205 161800 2506613700 23400 23400 23400 23400 0
189 20241205 161700 2506613700 23400 23400 23400 23400 0
190 20241205 161600 2506613700 23400 23400 23400 23400 0
191 20241205 161500 2506613700 23400 23400 23400 23400 0
192 20241205 161400 2506613700 23400 23400 23400 23400 0
193 20241205 161300 2506613700 23400 23400 23400 23400 0
194 20241205 161200 2506613700 23400 23400 23400 23400 0
195 20241205 161100 2506613700 23400 23400 23400 23400 0
196 20241205 161000 2506613700 23400 23400 23400 23400 0
197 20241205 160900 2506613700 23400 23400 23400 23400 0
198 20241205 160800 2506613700 23400 23400 23400 23400 0
199 20241205 160700 2506613700 23400 23400 23400 23400 0
200 20241205 160600 2506613700 23400 23400 23400 23400 0
201 20241205 160500 2506613700 23400 23400 23400 23400 0
202 20241205 160400 2506613700 23400 23400 23400 23400 0
203 20241205 160300 2506613700 23400 23400 23400 23400 0
204 20241205 160200 2506613700 23400 23400 23400 23400 0
205 20241205 160100 2506613700 23400 23400 23400 23400 0
206 20241205 160000 2506613700 23400 23400 23400 23400 0
207 20241205 155900 2506613700 23400 23400 23400 23400 0
208 20241205 155800 2506613700 23400 23400 23400 23400 0
209 20241205 155700 2506613700 23400 23400 23400 23400 0
210 20241205 155600 2506613700 23400 23400 23400 23400 0
211 20241205 155500 2506613700 23400 23400 23400 23400 0
212 20241205 155400 2506613700 23400 23400 23400 23400 4524
213 20241205 155300 2506613700 23400 23400 23400 23400 0
214 20241205 155200 2506613700 23400 23400 23400 23400 0
215 20241205 155100 2506613700 23400 23400 23400 23400 0
216 20241205 155000 2506613700 23400 23400 23400 23400 0
217 20241205 154900 2506613700 23400 23400 23400 23400 0
218 20241205 154800 2506613700 23400 23400 23400 23400 0
219 20241205 154700 2506613700 23400 23400 23400 23400 0
220 20241205 154600 2506613700 23400 23400 23400 23400 0
221 20241205 154500 2506613700 23400 23400 23400 23400 0
222 20241205 154400 2506613700 23400 23400 23400 23400 0
223 20241205 154300 2506613700 23400 23400 23400 23400 0
224 20241205 154200 2506613700 23400 23400 23400 23400 0
225 20241205 154100 2506613700 23400 23400 23400 23400 0
226 20241205 154000 2506613700 23400 23400 23400 23400 0
227 20241205 153900 2506613700 23400 23400 23400 23400 0
228 20241205 153800 2506613700 23400 23400 23400 23400 0
229 20241205 153700 2506613700 23400 23400 23400 23400 0
230 20241205 153600 2506613700 23400 23400 23400 23400 0
231 20241205 153500 2506613700 23400 23400 23400 23400 0
232 20241205 153400 2506613700 23400 23400 23400 23400 0
233 20241205 153300 2506613700 23400 23400 23400 23400 0
234 20241205 153200 2506613700 23400 23400 23400 23400 0
235 20241205 153100 2506613700 23400 23400 23400 23400 0
236 20241205 153000 2506613700 23400 23400 23400 23400 4524
237 20241205 152900 2400752100 23500 23500 23500 23500 0
238 20241205 152800 2400752100 23500 23500 23500 23500 0
239 20241205 152700 2400752100 23500 23500 23500 23500 0
240 20241205 152600 2400752100 23500 23500 23500 23500 0
241 20241205 152500 2400752100 23500 23500 23500 23500 0
242 20241205 152400 2400752100 23500 23500 23500 23500 0
243 20241205 152300 2400752100 23500 23500 23500 23500 0
244 20241205 152200 2400752100 23500 23500 23500 23500 0
245 20241205 152100 2400752100 23500 23500 23500 23500 0
246 20241205 152000 2400752100 23500 23500 23500 23500 0
247 20241205 151900 2400752100 23500 23300 23500 23250 1517
248 20241205 151800 2365392850 23250 23300 23300 23250 565
249 20241205 151700 2352229200 23300 23300 23350 23250 2378
250 20241205 151600 2296815600 23300 23400 23400 23300 250
251 20241205 151500 2290985200 23450 23300 23450 23250 627
252 20241205 151400 2276388300 23300 23350 23350 23300 590
253 20241205 151300 2262641200 23350 23300 23400 23300 196
254 20241205 151200 2258056500 23350 23350 23350 23350 55
255 20241205 151100 2256772250 23400 23450 23450 23400 404
256 20241205 151000 2247301250 23400 23400 23400 23350 87
257 20241205 150900 2245266550 23350 23350 23350 23350 9
258 20241205 150800 2245056400 23400 23350 23400 23350 205
259 20241205 150700 2240262550 23350 23350 23350 23350 78
260 20241205 150600 2238441250 23300 23300 23300 23300 490
261 20241205 150500 2227024250 23300 23300 23300 23300 432
262 20241205 150400 2216958650 23300 23300 23300 23300 299
263 20241205 150300 2209991950 23300 23300 23300 23300 262
264 20241205 150200 2203887350 23300 23300 23300 23300 13
265 20241205 150100 2203584450 23300 23300 23300 23300 0
266 20241205 150000 2203584450 23300 23300 23300 23250 122
267 20241205 145900 2200742000 23300 23300 23300 23200 180
268 20241205 145800 2196558050 23200 23250 23250 23200 634
269 20241205 145700 2181845500 23250 23250 23300 23200 144
270 20241205 145600 2178498900 23200 23250 23300 23200 226
271 20241205 145500 2173245200 23250 23300 23300 23250 25
272 20241205 145400 2172663450 23300 23300 23300 23300 91
273 20241205 145300 2170543150 23250 23300 23300 23250 71
274 20241205 145200 2168889000 23300 23250 23300 23250 52
275 20241205 145100 2167679700 23200 23250 23300 23200 1285
276 20241205 145000 2137827900 23200 23200 23250 23200 281
277 20241205 144900 2131308150 23200 23200 23250 23200 60
278 20241205 144800 2129916100 23200 23250 23250 23200 151
279 20241205 144700 2126412500 23250 23250 23250 23200 503
280 20241205 144600 2114741850 23250 23300 23300 23250 2
281 20241205 144500 2114695300 23200 23250 23300 23200 247
282 20241205 144400 2108953300 23250 23250 23250 23250 1816
283 20241205 144300 2066731300 23300 23300 23300 23300 7
284 20241205 144200 2066568200 23300 23300 23300 23300 4
285 20241205 144100 2066475000 23300 23300 23350 23300 587
286 20241205 144000 2052797800 23350 23350 23350 23300 12
287 20241205 143900 2052517700 23350 23400 23400 23300 747
288 20241205 143800 2035075350 23400 23400 23450 23400 116
289 20241205 143700 2032360750 23400 23400 23400 23400 13
290 20241205 143600 2032056550 23400 23400 23400 23400 24
291 20241205 143500 2031494950 23400 23400 23450 23400 7
292 20241205 143400 2031331050 23400 23450 23450 23400 264
293 20241205 143300 2025152800 23450 23400 23450 23400 57
294 20241205 143200 2023816300 23450 23400 23450 23400 15
295 20241205 143100 2023465250 23400 23400 23400 23400 107
296 20241205 143000 2020961450 23400 23400 23400 23350 33
297 20241205 142900 2020189300 23400 23400 23400 23400 5
298 20241205 142800 2020072300 23400 23400 23400 23400 9
299 20241205 142700 2019861700 23400 23400 23400 23400 73
300 20241205 142600 2018153500 23400 23400 23400 23400 28
301 20241205 142500 2017498300 23400 23350 23400 23350 2
302 20241205 142400 2017451550 23400 23400 23450 23400 137
303 20241205 142300 2014245450 23450 23450 23450 23450 5
304 20241205 142200 2014128200 23450 23450 23450 23450 2
305 20241205 142100 2014081300 23450 23450 23450 23450 14
306 20241205 142000 2013753000 23400 23400 23400 23400 0
307 20241205 141900 2013753000 23400 23450 23450 23400 10
308 20241205 141800 2013518600 23500 23500 23500 23450 19
309 20241205 141700 2013072950 23500 23500 23500 23500 17
310 20241205 141600 2012673450 23500 23450 23500 23450 11
311 20241205 141500 2012415000 23500 23500 23500 23500 1
312 20241205 141400 2012391500 23500 23450 23500 23400 367
313 20241205 141300 2003781750 23450 23500 23500 23450 6
314 20241205 141200 2003641000 23500 23500 23500 23500 11
315 20241205 141100 2003382500 23500 23500 23500 23450 32
316 20241205 141000 2002631500 23500 23500 23500 23450 35
317 20241205 140900 2001809250 23500 23500 23500 23500 13
318 20241205 140800 2001503750 23500 23500 23500 23500 26
319 20241205 140700 2000892750 23500 23550 23550 23500 38
320 20241205 140600 1999998050 23550 23550 23550 23500 6
321 20241205 140500 1999856950 23550 23550 23550 23550 3
322 20241205 140400 1999786300 23550 23550 23550 23450 305
323 20241205 140300 1992619500 23550 23550 23550 23550 93
324 20241205 140200 1990429350 23550 23550 23550 23550 8
325 20241205 140100 1990240950 23550 23550 23550 23500 169
326 20241205 140000 1986265050 23550 23550 23550 23550 14
327 20241205 135900 1985935350 23550 23550 23550 23550 2
328 20241205 135800 1985888250 23550 23500 23550 23500 119
329 20241205 135700 1983091600 23500 23500 23500 23500 13
330 20241205 135600 1982786100 23500 23500 23500 23500 7
331 20241205 135500 1982621600 23500 23550 23550 23500 316
332 20241205 135400 1975194800 23550 23550 23550 23550 8
333 20241205 135300 1975006400 23550 23500 23550 23500 15
334 20241205 135200 1974653200 23500 23550 23550 23500 13
335 20241205 135100 1974347650 23550 23500 23550 23500 4
336 20241205 135000 1974253600 23500 23500 23550 23500 29
337 20241205 134900 1973571750 23450 23500 23500 23450 168
338 20241205 134800 1969625650 23500 23500 23500 23500 15
339 20241205 134700 1969273150 23500 23550 23550 23500 112
340 20241205 134600 1966639650 23550 23550 23550 23550 2
341 20241205 134500 1966592550 23550 23550 23550 23550 20
342 20241205 134400 1966121550 23550 23500 23550 23500 14
343 20241205 134300 1965792100 23500 23550 23550 23500 57
344 20241205 134200 1964452250 23550 23550 23550 23550 57
345 20241205 134100 1963109900 23550 23550 23550 23550 12
346 20241205 134000 1962827300 23550 23500 23550 23500 17
347 20241205 133900 1962427400 23500 23550 23550 23500 56
348 20241205 133800 1961109150 23550 23550 23600 23500 335
349 20241205 133700 1953220200 23550 23550 23550 23550 12
350 20241205 133600 1952937600 23550 23550 23550 23550 10
351 20241205 133500 1952702100 23550 23600 23600 23550 8
352 20241205 133400 1952513650 23550 23550 23550 23550 5
353 20241205 133300 1952395900 23500 23550 23550 23500 46
354 20241205 133200 1951313100 23550 23550 23550 23550 109
355 20241205 133100 1948746150 23550 23600 23600 23550 107
356 20241205 133000 1946225950 23600 23600 23600 23600 8
357 20241205 132900 1946037150 23600 23600 23600 23600 2
358 20241205 132800 1945989950 23600 23550 23600 23550 197
359 20241205 132700 1941350200 23550 23550 23550 23500 13
360 20241205 132600 1941044550 23500 23450 23550 23450 1306
361 20241205 132500 1910353200 23450 23450 23450 23450 50
362 20241205 132400 1909180700 23500 23500 23500 23500 62
363 20241205 132300 1907723700 23500 23500 23500 23500 4
364 20241205 132200 1907629700 23500 23450 23500 23450 71
365 20241205 132100 1905964700 23450 23500 23500 23450 1072
366 20241205 132000 1880826000 23450 23400 23500 23400 104
367 20241205 131900 1878389350 23400 23450 23500 23400 381
368 20241205 131800 1869469800 23500 23500 23500 23400 307
369 20241205 131700 1862285250 23450 23500 23500 23400 454
370 20241205 131600 1851638950 23450 23500 23500 23450 94
371 20241205 131500 1849433950 23500 23500 23500 23500 6
372 20241205 131400 1849292950 23500 23500 23500 23500 7
373 20241205 131300 1849128450 23500 23500 23500 23500 45
374 20241205 131200 1848070950 23500 23500 23500 23450 36
375 20241205 131100 1847225850 23450 23450 23500 23450 370
376 20241205 131000 1838548250 23500 23500 23500 23500 5
377 20241205 130900 1838430750 23450 23500 23500 23450 29
378 20241205 130800 1837750250 23450 23450 23500 23450 35
379 20241205 130700 1836929450 23500 23500 23500 23500 8
380 20241205 130600 1836741450 23500 23500 23500 23500 2
381 20241205 130500 1836694450 23500 23500 23500 23500 1
382 20241205 130400 1836670950 23500 23500 23500 23500 9
383 20241205 130300 1836459450 23500 23500 23500 23500 2
384 20241205 130200 1836412450 23500 23550 23550 23500 558
385 20241205 130100 1823278650 23600 23600 23600 23600 0
386 20241205 130000 1823278650 23600 23600 23600 23550 69
387 20241205 125900 1821650300 23600 23600 23600 23600 2
388 20241205 125800 1821603100 23600 23650 23650 23600 214
389 20241205 125700 1816552650 23650 23650 23650 23650 62
390 20241205 125600 1815086350 23650 23600 23650 23600 102
391 20241205 125500 1812676100 23650 23650 23650 23650 7
392 20241205 125400 1812510550 23650 23650 23650 23650 52
393 20241205 125300 1811280750 23650 23650 23650 23650 7
394 20241205 125200 1811115200 23650 23650 23650 23650 10
395 20241205 125100 1810878700 23650 23650 23650 23650 1
396 20241205 125000 1810855050 23700 23700 23700 23650 97
397 20241205 124900 1808560400 23700 23700 23750 23700 89
398 20241205 124800 1806451050 23750 23700 23750 23700 62
399 20241205 124700 1804981350 23750 23750 23750 23700 55
400 20241205 124600 1803677600 23700 23600 23700 23600 2348
401 20241205 124500 1748089650 23650 23600 23650 23600 362
402 20241205 124400 1739544350 23600 23600 23600 23600 31
403 20241205 124300 1738812750 23600 23650 23650 23600 361
404 20241205 124200 1730292800 23650 23650 23650 23650 1
405 20241205 124100 1730269150 23650 23650 23650 23650 329
406 20241205 124000 1722488300 23650 23650 23650 23650 10
407 20241205 123900 1722251800 23650 23650 23650 23650 3
408 20241205 123800 1722180850 23650 23650 23650 23650 9
409 20241205 123700 1721968000 23600 23600 23600 23600 10
410 20241205 123600 1721732000 23650 23650 23650 23650 8
411 20241205 123500 1721542800 23650 23650 23650 23650 1
412 20241205 123400 1721519150 23650 23650 23650 23650 3
413 20241205 123300 1721448200 23650 23650 23650 23650 10
414 20241205 123200 1721211700 23650 23600 23650 23600 184
415 20241205 123100 1716869250 23650 23600 23650 23550 38
416 20241205 123000 1715973700 23600 23600 23650 23600 96
417 20241205 122900 1713708050 23650 23650 23650 23600 43
418 20241205 122800 1712693100 23650 23650 23650 23650 110
419 20241205 122700 1710091600 23650 23650 23650 23650 46
420 20241205 122600 1709003700 23650 23650 23700 23650 40
421 20241205 122500 1708057400 23650 23700 23700 23650 30
422 20241205 122400 1707347600 23700 23700 23700 23700 53
423 20241205 122300 1706091500 23700 23700 23700 23700 31
424 20241205 122200 1705356800 23700 23700 23700 23700 4
425 20241205 122100 1705262000 23650 23700 23700 23650 1044
426 20241205 122000 1680565750 23700 23750 23750 23700 85
427 20241205 121900 1678551150 23750 23750 23750 23700 122
428 20241205 121800 1675659300 23750 23750 23750 23750 66
429 20241205 121700 1674091800 23750 23750 23750 23700 115
430 20241205 121600 1671360800 23750 23750 23750 23750 406
431 20241205 121500 1661718300 23750 23700 23750 23700 25
432 20241205 121400 1661125550 23750 23700 23750 23700 19
433 20241205 121300 1660674800 23700 23700 23750 23700 265
434 20241205 121200 1654381800 23700 23750 23750 23700 39
435 20241205 121100 1653457150 23750 23750 23750 23750 7
436 20241205 121000 1653290900 23750 23700 23750 23700 53
437 20241205 120900 1652034150 23700 23700 23700 23700 111
438 20241205 120800 1649403450 23700 23700 23700 23700 80
439 20241205 120700 1647507450 23700 23700 23750 23700 558
440 20241205 120600 1634262300 23700 23700 23700 23650 40
441 20241205 120500 1633314350 23700 23750 23750 23650 252
442 20241205 120400 1627342100 23750 23700 23750 23700 74
443 20241205 120300 1625586950 23700 23750 23750 23700 11
444 20241205 120200 1625326150 23750 23750 23750 23750 34
445 20241205 120100 1624518650 23750 23750 23750 23750 48
446 20241205 120000 1623378650 23750 23750 23750 23700 119
447 20241205 115900 1620557350 23750 23750 23750 23700 62
448 20241205 115800 1619084900 23750 23750 23750 23750 48
449 20241205 115700 1617944900 23750 23750 23750 23750 153
450 20241205 115600 1614311150 23750 23750 23800 23750 31
451 20241205 115500 1613574800 23800 23700 23800 23700 134
452 20241205 115400 1610394650 23800 23750 23800 23750 297
453 20241205 115300 1603331550 23750 23800 23800 23750 40
454 20241205 115200 1602381350 23750 23750 23750 23750 116
455 20241205 115100 1599626350 23750 23750 23750 23750 39
456 20241205 115000 1598700100 23750 23750 23750 23700 124
457 20241205 114900 1595757100 23750 23700 23750 23700 93
458 20241205 114800 1593549250 23700 23750 23800 23700 76
459 20241205 114700 1591747450 23750 23750 23750 23700 192
460 20241205 114600 1587192650 23750 23800 23800 23750 5
461 20241205 114500 1587073700 23800 23700 23800 23700 15
462 20241205 114400 1586717250 23850 23750 23850 23750 1817
463 20241205 114300 1543395400 23800 23700 23800 23700 1547
464 20241205 114200 1506601850 23700 23700 23750 23700 1010
465 20241205 114100 1482625350 23650 23600 23700 23550 1314
466 20241205 114000 1451534650 23600 23600 23600 23600 675
467 20241205 113900 1435604650 23600 23600 23600 23600 212
468 20241205 113800 1430601450 23600 23550 23600 23500 455
469 20241205 113700 1419889600 23550 23550 23550 23550 33
470 20241205 113600 1419112450 23600 23550 23600 23550 191
471 20241205 113500 1414614200 23500 23550 23550 23500 123
472 20241205 113400 1411723550 23550 23550 23550 23500 42
473 20241205 113300 1410734950 23550 23550 23550 23500 402
474 20241205 113200 1401276100 23550 23550 23550 23550 4
475 20241205 113100 1401181900 23550 23550 23550 23550 32
476 20241205 113000 1400428300 23500 23450 23500 23450 1002
477 20241205 112900 1376881700 23500 23500 23500 23450 113
478 20241205 112800 1374231400 23450 23450 23450 23450 368
479 20241205 112700 1365601800 23400 23450 23450 23400 366
480 20241205 112600 1357028800 23450 23450 23450 23450 29
481 20241205 112500 1356348750 23400 23450 23450 23400 12
482 20241205 112400 1356067900 23350 23400 23450 23350 334
483 20241205 112300 1348243750 23400 23350 23400 23350 138
484 20241205 112200 1345015900 23350 23400 23400 23350 55
485 20241205 112100 1343729650 23400 23400 23400 23400 1188
486 20241205 112000 1315930450 23400 23400 23400 23400 3
487 20241205 111900 1315860250 23400 23400 23400 23400 8
488 20241205 111800 1315673050 23400 23400 23400 23400 0
489 20241205 111700 1315673050 23400 23400 23400 23350 14
490 20241205 111600 1315345700 23400 23400 23400 23400 2
491 20241205 111500 1315298900 23400 23350 23400 23350 102
492 20241205 111400 1312917150 23400 23400 23400 23400 9
493 20241205 111300 1312706550 23350 23350 23400 23350 166
494 20241205 111200 1308828850 23400 23350 23400 23350 1128
495 20241205 111100 1282490000 23300 23350 23350 23300 31
496 20241205 111000 1281767600 23300 23300 23350 23300 88
497 20241205 110900 1279717100 23350 23300 23350 23300 1635
498 20241205 110800 1241621250 23300 23250 23300 23250 1113
499 20241205 110700 1215716750 23250 23200 23250 23200 11
500 20241205 110600 1215461200 23200 23200 23200 23200 2
501 20241205 110500 1215414800 23150 23150 23150 23150 629
502 20241205 110400 1200853450 23150 23150 23150 23150 20
503 20241205 110300 1200390450 23150 23150 23150 23100 23
504 20241205 110200 1199859000 23150 23150 23150 23100 16
505 20241205 110100 1199488650 23150 23150 23150 23150 94
506 20241205 110000 1197312550 23150 23150 23150 23150 2
507 20241205 105900 1197266250 23100 23100 23100 23100 0
508 20241205 105800 1197266250 23100 23150 23150 23100 3
509 20241205 105700 1197196850 23100 23150 23150 23100 460
510 20241205 105600 1186549150 23150 23150 23150 23150 2
511 20241205 105500 1186502850 23200 23200 23200 23200 17
512 20241205 105400 1186108450 23200 23200 23200 23200 5
513 20241205 105300 1185992450 23250 23250 23250 23250 0
514 20241205 105200 1185992450 23250 23250 23250 23250 0
515 20241205 105100 1185992450 23250 23250 23250 23250 0
516 20241205 105000 1185992450 23250 23250 23250 23150 34
517 20241205 104900 1185203050 23200 23200 23200 23200 179
518 20241205 104800 1181050250 23250 23250 23250 23250 5
519 20241205 104700 1180934000 23200 23150 23200 23150 291
520 20241205 104600 1174185500 23150 23150 23150 23150 310
521 20241205 104500 1167009000 23150 23150 23150 23150 8
522 20241205 104400 1166823800 23150 23150 23150 23150 176
523 20241205 104300 1162749400 23150 23150 23150 23150 3
524 20241205 104200 1162679950 23200 23200 23200 23200 0
525 20241205 104100 1162679950 23200 23200 23200 23200 46
526 20241205 104000 1161612750 23200 23200 23200 23200 39
527 20241205 103900 1160707950 23200 23200 23200 23200 5
528 20241205 103800 1160591950 23250 23250 23250 23250 1
529 20241205 103700 1160568700 23200 23200 23200 23200 55
530 20241205 103600 1159292700 23150 23150 23150 23150 0
531 20241205 103500 1159292700 23150 23200 23200 23150 160
532 20241205 103400 1155583700 23150 23100 23150 23100 111
533 20241205 103300 1153014100 23100 23150 23150 23100 62
534 20241205 103200 1151579800 23150 23100 23150 23100 161
535 20241205 103100 1147860650 23150 23200 23200 23150 106
536 20241205 103000 1145406500 23200 23150 23200 23150 52
537 20241205 102900 1144202650 23150 23150 23150 23150 56
538 20241205 102800 1142906250 23150 23150 23150 23150 2
539 20241205 102700 1142859950 23150 23150 23150 23150 3
540 20241205 102600 1142790500 23150 23150 23150 23150 1
541 20241205 102500 1142767350 23150 23150 23150 23150 550
542 20241205 102400 1130034850 23150 23200 23200 23150 50
543 20241205 102300 1128875850 23200 23150 23200 23150 84
544 20241205 102200 1126929750 23150 23150 23150 23150 0
545 20241205 102100 1126929750 23150 23150 23150 23150 67
546 20241205 102000 1125378700 23150 23100 23150 23100 117
547 20241205 101900 1122675000 23100 23100 23100 23100 159
548 20241205 101800 1119002100 23100 23150 23150 23100 304
549 20241205 101700 1111971250 23150 23150 23150 23150 50
550 20241205 101600 1110813750 23200 23200 23200 23200 4
551 20241205 101500 1110720950 23200 23200 23200 23200 1
552 20241205 101400 1110697750 23150 23150 23150 23150 1
553 20241205 101300 1110674600 23150 23150 23150 23150 11
554 20241205 101200 1110419950 23100 23100 23100 23100 92
555 20241205 101100 1108294750 23100 23200 23200 23100 577
556 20241205 101000 1094922600 23200 23250 23250 23200 2
557 20241205 100900 1094876150 23250 23250 23250 23250 1
558 20241205 100800 1094852900 23100 23100 23100 23100 50
559 20241205 100700 1093697900 23100 23200 23200 23100 5021
560 20241205 100600 977664700 23200 23250 23250 23200 186
561 20241205 100500 973346650 23300 23250 23300 23250 444
562 20241205 100400 963018550 23250 23250 23250 23250 1
563 20241205 100300 962995300 23250 23250 23250 23250 60
564 20241205 100200 961600300 23250 23250 23250 23250 185
565 20241205 100100 957299050 23300 23300 23300 23300 709
566 20241205 100000 940779350 23350 23400 23400 23350 1459
567 20241205 095900 906667400 23400 23450 23450 23400 220
568 20241205 095800 901508650 23400 23400 23400 23400 0
569 20241205 095700 901508650 23400 23400 23450 23400 738
570 20241205 095600 884214450 23400 23400 23400 23400 5
571 20241205 095500 884097450 23400 23400 23400 23400 377
572 20241205 095400 875275650 23450 23450 23450 23400 211
573 20241205 095300 870329700 23400 23400 23400 23350 399
574 20241205 095200 860993150 23350 23350 23350 23350 1
575 20241205 095100 860969800 23350 23350 23350 23350 18
576 20241205 095000 860549500 23350 23350 23350 23350 0
577 20241205 094900 860549500 23350 23350 23350 23350 233
578 20241205 094800 855108950 23300 23300 23300 23300 325
579 20241205 094700 847536450 23300 23300 23300 23300 6
580 20241205 094600 847396650 23300 23300 23300 23300 669
581 20241205 094500 831808950 23300 23400 23400 23300 842
582 20241205 094400 812149200 23350 23350 23350 23350 203
583 20241205 094300 807409150 23350 23450 23450 23350 822
584 20241205 094200 788135800 23450 23250 23500 23250 4722
585 20241205 094100 677540600 23250 23250 23300 23250 32
586 20241205 094000 676796550 23250 23250 23250 23200 797
587 20241205 093900 658273450 23250 23100 23250 23100 1587
588 20241205 093800 621449200 23050 23050 23050 23050 73
589 20241205 093700 619766550 23050 23100 23100 23050 16
590 20241205 093600 619397500 23100 23100 23100 23100 263
591 20241205 093500 613322200 23000 23100 23100 23000 11
592 20241205 093400 613068500 23100 23050 23100 23000 1092
593 20241205 093300 587911950 23050 23050 23050 23050 472
594 20241205 093200 577032350 23050 23050 23050 23050 464
595 20241205 093100 566337150 23050 23050 23050 23050 154
596 20241205 093000 562787450 23050 23050 23050 23050 307
597 20241205 092900 555711100 23050 23000 23050 23000 151
598 20241205 092800 552237950 23000 23000 23000 22950 505
599 20241205 092700 540627500 23050 23050 23050 23050 68
600 20241205 092600 539060100 23050 23000 23050 23000 3
601 20241205 092500 538991050 23000 23000 23000 23000 117
602 20241205 092400 536300050 23000 23000 23000 23000 3
603 20241205 092300 536231050 23000 23050 23050 23000 1681
604 20241205 092200 497567800 23000 23050 23050 23000 1193
605 20241205 092100 470074150 23050 23050 23100 23050 1986
606 20241205 092000 424293300 23050 23100 23100 23050 818
607 20241205 091900 405397550 23100 23100 23100 23100 191
608 20241205 091800 400985450 23100 23050 23100 23050 234
609 20241205 091700 395591250 23050 23050 23050 23050 2028
610 20241205 091600 348845850 23150 23100 23150 23100 1053
611 20241205 091500 324519350 23100 23100 23100 23050 159
612 20241205 091400 320851450 23100 23150 23150 23100 948
613 20241205 091300 298952450 23100 23100 23100 23100 56
614 20241205 091200 297658850 23100 23100 23100 23100 192
615 20241205 091100 293223650 23100 23200 23200 23100 470
616 20241205 091000 282361550 23100 23100 23100 23100 1266
617 20241205 090900 253116950 23100 23100 23100 23100 148
618 20241205 090800 249698150 23100 23100 23100 23100 1
619 20241205 090700 249675050 23100 23250 23250 23100 302
620 20241205 090600 242688350 23250 23050 23250 23050 657
621 20241205 090500 227449800 23050 23100 23100 23000 4224
622 20241205 090400 130040750 23150 23150 23150 23150 5
623 20241205 090300 129925000 23150 23150 23150 23100 1435
624 20241205 090200 96715300 23200 23150 23300 23150 816
625 20241205 090100 77788550 23200 23100 23250 23100 742
626 20241205 090000 60622800 23250 23050 23300 23050 2627