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

594
008930/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185200,9453937500,28200,28200,28200,28200,10280
20241209,185100,9453937500,28200,28200,28200,28200,0
20241209,185000,9453937500,28200,28200,28200,28200,0
20241209,184900,9453937500,28200,28200,28200,28200,0
20241209,184800,9453937500,28200,28200,28200,28200,0
20241209,184700,9453937500,28200,28200,28200,28200,0
20241209,184600,9453937500,28200,28200,28200,28200,0
20241209,184500,9453937500,28200,28200,28200,28200,0
20241209,184400,9453937500,28200,28200,28200,28200,0
20241209,184300,9453937500,28200,28200,28200,28200,0
20241209,184200,9453937500,28200,28200,28200,28200,0
20241209,184100,9453937500,28200,28200,28200,28200,0
20241209,184000,9453937500,28200,28200,28200,28200,0
20241209,183900,9453937500,28200,28200,28200,28200,0
20241209,183800,9453937500,28200,28200,28200,28200,0
20241209,183700,9453937500,28200,28200,28200,28200,0
20241209,183600,9453937500,28200,28200,28200,28200,0
20241209,183500,9453937500,28200,28200,28200,28200,0
20241209,183400,9453937500,28200,28200,28200,28200,0
20241209,183300,9453937500,28200,28200,28200,28200,0
20241209,183200,9453937500,28200,28200,28200,28200,0
20241209,183100,9453937500,28200,28200,28200,28200,0
20241209,183000,9453937500,28200,28200,28200,28200,0
20241209,182900,9453937500,28200,28200,28200,28200,0
20241209,182800,9453937500,28200,28200,28200,28200,0
20241209,182700,9453937500,28200,28200,28200,28200,0
20241209,182600,9453937500,28200,28200,28200,28200,0
20241209,182500,9453937500,28200,28200,28200,28200,0
20241209,182400,9453937500,28200,28200,28200,28200,0
20241209,182300,9453937500,28200,28200,28200,28200,0
20241209,182200,9453937500,28200,28200,28200,28200,10280
20241209,182100,9453937500,28200,28200,28200,28200,0
20241209,182000,9453937500,28200,28200,28200,28200,0
20241209,181900,9453937500,28200,28200,28200,28200,0
20241209,181800,9453937500,28200,28200,28200,28200,0
20241209,181700,9453937500,28200,28200,28200,28200,0
20241209,181600,9453937500,28200,28200,28200,28200,0
20241209,181500,9453937500,28200,28200,28200,28200,0
20241209,181400,9453937500,28200,28200,28200,28200,0
20241209,181300,9453937500,28200,28200,28200,28200,0
20241209,181200,9453937500,28200,28200,28200,28200,0
20241209,181100,9453937500,28200,28200,28200,28200,0
20241209,181000,9453937500,28200,28200,28200,28200,0
20241209,180900,9453937500,28200,28200,28200,28200,0
20241209,180800,9453937500,28200,28200,28200,28200,0
20241209,180700,9453937500,28200,28200,28200,28200,0
20241209,180600,9453937500,28200,28200,28200,28200,0
20241209,180500,9453937500,28200,28200,28200,28200,0
20241209,180400,9453937500,28200,28200,28200,28200,0
20241209,180300,9453937500,28200,28200,28200,28200,0
20241209,180200,9453937500,28200,28200,28200,28200,0
20241209,180100,9453937500,28200,28200,28200,28200,0
20241209,180000,9453937500,28200,28200,28200,28200,0
20241209,175900,9453937500,28200,28200,28200,28200,0
20241209,175800,9453937500,28200,28200,28200,28200,0
20241209,175700,9453937500,28200,28200,28200,28200,0
20241209,175600,9453937500,28200,28200,28200,28200,0
20241209,175500,9453937500,28200,28200,28200,28200,0
20241209,175400,9453937500,28200,28200,28200,28200,0
20241209,175300,9453937500,28200,28200,28200,28200,0
20241209,175200,9453937500,28200,28200,28200,28200,10280
20241209,175100,9453937500,28200,28200,28200,28200,0
20241209,175000,9453937500,28200,28200,28200,28200,0
20241209,174900,9453937500,28200,28200,28200,28200,0
20241209,174800,9453937500,28200,28200,28200,28200,0
20241209,174700,9453937500,28200,28200,28200,28200,0
20241209,174600,9453937500,28200,28200,28200,28200,0
20241209,174500,9453937500,28200,28200,28200,28200,0
20241209,174400,9453937500,28200,28200,28200,28200,0
20241209,174300,9453937500,28200,28200,28200,28200,0
20241209,174200,9453937500,28200,28200,28200,28200,0
20241209,174100,9453937500,28200,28200,28200,28200,0
20241209,174000,9453937500,28200,28200,28200,28200,0
20241209,173900,9453937500,28200,28200,28200,28200,0
20241209,173800,9453937500,28200,28200,28200,28200,0
20241209,173700,9453937500,28200,28200,28200,28200,0
20241209,173600,9453937500,28200,28200,28200,28200,0
20241209,173500,9453937500,28200,28200,28200,28200,0
20241209,173400,9453937500,28200,28200,28200,28200,0
20241209,173300,9453937500,28200,28200,28200,28200,0
20241209,173200,9453937500,28200,28200,28200,28200,0
20241209,173100,9453937500,28200,28200,28200,28200,0
20241209,173000,9453937500,28200,28200,28200,28200,0
20241209,172900,9453937500,28200,28200,28200,28200,0
20241209,172800,9453937500,28200,28200,28200,28200,0
20241209,172700,9453937500,28200,28200,28200,28200,0
20241209,172600,9453937500,28200,28200,28200,28200,0
20241209,172500,9453937500,28200,28200,28200,28200,0
20241209,172400,9453937500,28200,28200,28200,28200,0
20241209,172300,9453937500,28200,28200,28200,28200,0
20241209,172200,9453937500,28200,28200,28200,28200,10280
20241209,172100,9453937500,28200,28200,28200,28200,0
20241209,172000,9453937500,28200,28200,28200,28200,0
20241209,171900,9453937500,28200,28200,28200,28200,0
20241209,171800,9453937500,28200,28200,28200,28200,0
20241209,171700,9453937500,28200,28200,28200,28200,0
20241209,171600,9453937500,28200,28200,28200,28200,0
20241209,171500,9453937500,28200,28200,28200,28200,0
20241209,171400,9453937500,28200,28200,28200,28200,0
20241209,171300,9453937500,28200,28200,28200,28200,0
20241209,171200,9453937500,28200,28200,28200,28200,0
20241209,171100,9453937500,28200,28200,28200,28200,0
20241209,171000,9453937500,28200,28200,28200,28200,0
20241209,170900,9453937500,28200,28200,28200,28200,0
20241209,170800,9453937500,28200,28200,28200,28200,0
20241209,170700,9453937500,28200,28200,28200,28200,0
20241209,170600,9453937500,28200,28200,28200,28200,0
20241209,170500,9453937500,28200,28200,28200,28200,0
20241209,170400,9453937500,28200,28200,28200,28200,0
20241209,170300,9453937500,28200,28200,28200,28200,0
20241209,170200,9453937500,28200,28200,28200,28200,0
20241209,170100,9453937500,28200,28200,28200,28200,0
20241209,170000,9453937500,28200,28200,28200,28200,0
20241209,165900,9453937500,28200,28200,28200,28200,0
20241209,165800,9453937500,28200,28200,28200,28200,0
20241209,165700,9453937500,28200,28200,28200,28200,0
20241209,165600,9453937500,28200,28200,28200,28200,0
20241209,165500,9453937500,28200,28200,28200,28200,0
20241209,165400,9453937500,28200,28200,28200,28200,0
20241209,165300,9453937500,28200,28200,28200,28200,0
20241209,165200,9453937500,28200,28200,28200,28200,10280
20241209,165100,9453937500,28200,28200,28200,28200,0
20241209,165000,9453937500,28200,28200,28200,28200,0
20241209,164900,9453937500,28200,28200,28200,28200,0
20241209,164800,9453937500,28200,28200,28200,28200,0
20241209,164700,9453937500,28200,28200,28200,28200,0
20241209,164600,9453937500,28200,28200,28200,28200,0
20241209,164500,9453937500,28200,28200,28200,28200,0
20241209,164400,9453937500,28200,28200,28200,28200,0
20241209,164300,9453937500,28200,28200,28200,28200,0
20241209,164200,9453937500,28200,28200,28200,28200,0
20241209,164100,9453937500,28200,28200,28200,28200,0
20241209,164000,9453937500,28200,28200,28200,28200,0
20241209,163900,9453937500,28200,28200,28200,28200,0
20241209,163800,9453937500,28200,28200,28200,28200,0
20241209,163700,9453937500,28200,28200,28200,28200,0
20241209,163600,9453937500,28200,28200,28200,28200,0
20241209,163500,9453937500,28200,28200,28200,28200,0
20241209,163400,9453937500,28200,28200,28200,28200,0
20241209,163300,9453937500,28200,28200,28200,28200,0
20241209,163200,9453937500,28200,28200,28200,28200,0
20241209,163100,9453937500,28200,28200,28200,28200,0
20241209,163000,9453937500,28200,28200,28200,28200,0
20241209,162900,9453937500,28200,28200,28200,28200,0
20241209,162800,9453937500,28200,28200,28200,28200,0
20241209,162700,9453937500,28200,28200,28200,28200,0
20241209,162600,9453937500,28200,28200,28200,28200,0
20241209,162500,9453937500,28200,28200,28200,28200,0
20241209,162400,9453937500,28200,28200,28200,28200,0
20241209,162300,9453937500,28200,28200,28200,28200,0
20241209,162200,9453937500,28200,28200,28200,28200,10280
20241209,162100,9453937500,28200,28200,28200,28200,0
20241209,162000,9453937500,28200,28200,28200,28200,0
20241209,161900,9453937500,28200,28200,28200,28200,0
20241209,161800,9453937500,28200,28200,28200,28200,0
20241209,161700,9453937500,28200,28200,28200,28200,0
20241209,161600,9453937500,28200,28200,28200,28200,0
20241209,161500,9453937500,28200,28200,28200,28200,0
20241209,161400,9453937500,28200,28200,28200,28200,0
20241209,161300,9453937500,28200,28200,28200,28200,0
20241209,161200,9453937500,28200,28200,28200,28200,0
20241209,161100,9453937500,28200,28200,28200,28200,0
20241209,161000,9453937500,28200,28200,28200,28200,0
20241209,160900,9453937500,28200,28200,28200,28200,0
20241209,160800,9453937500,28200,28200,28200,28200,0
20241209,160700,9453937500,28200,28200,28200,28200,0
20241209,160600,9453937500,28200,28200,28200,28200,0
20241209,160500,9453937500,28200,28200,28200,28200,0
20241209,160400,9453937500,28200,28200,28200,28200,0
20241209,160300,9453937500,28200,28200,28200,28200,0
20241209,160200,9453937500,28200,28200,28200,28200,0
20241209,160100,9453937500,28200,28200,28200,28200,0
20241209,160000,9453937500,28200,28200,28200,28200,0
20241209,155900,9453937500,28200,28200,28200,28200,0
20241209,155800,9453937500,28200,28200,28200,28200,0
20241209,155700,9453937500,28200,28200,28200,28200,0
20241209,155600,9453937500,28200,28200,28200,28200,0
20241209,155500,9453937500,28200,28200,28200,28200,0
20241209,155400,9453937500,28200,28200,28200,28200,0
20241209,155300,9453937500,28200,28200,28200,28200,0
20241209,155200,9453937500,28200,28200,28200,28200,10280
20241209,155100,9453937500,28200,28200,28200,28200,0
20241209,155000,9453937500,28200,28200,28200,28200,0
20241209,154900,9453937500,28200,28200,28200,28200,0
20241209,154800,9453937500,28200,28200,28200,28200,0
20241209,154700,9453937500,28200,28200,28200,28200,0
20241209,154600,9453937500,28200,28200,28200,28200,0
20241209,154500,9453937500,28200,28200,28200,28200,0
20241209,154400,9453937500,28200,28200,28200,28200,0
20241209,154300,9453937500,28200,28200,28200,28200,0
20241209,154200,9453937500,28200,28200,28200,28200,0
20241209,154100,9453937500,28200,28200,28200,28200,0
20241209,154000,9453937500,28200,28200,28200,28200,0
20241209,153900,9453937500,28200,28200,28200,28200,0
20241209,153800,9453937500,28200,28200,28200,28200,0
20241209,153700,9453937500,28200,28200,28200,28200,0
20241209,153600,9453937500,28200,28200,28200,28200,0
20241209,153500,9453937500,28200,28200,28200,28200,0
20241209,153400,9453937500,28200,28200,28200,28200,0
20241209,153300,9453937500,28200,28200,28200,28200,0
20241209,153200,9453937500,28200,28200,28200,28200,0
20241209,153100,9453937500,28200,28200,28200,28200,0
20241209,153000,9453937500,28200,28200,28200,28200,10280
20241209,152900,9164041500,28200,28200,28200,28200,0
20241209,152800,9164041500,28200,28200,28200,28200,0
20241209,152700,9164041500,28200,28200,28200,28200,0
20241209,152600,9164041500,28200,28200,28200,28200,0
20241209,152500,9164041500,28200,28200,28200,28200,0
20241209,152400,9164041500,28200,28200,28200,28200,0
20241209,152300,9164041500,28200,28200,28200,28200,0
20241209,152200,9164041500,28200,28200,28200,28200,0
20241209,152100,9164041500,28200,28200,28200,28200,0
20241209,152000,9164041500,28200,28200,28200,28200,0
20241209,151900,9164041500,28200,28250,28300,28200,1901
20241209,151800,9110335300,28250,28300,28350,28250,2989
20241209,151700,9025816550,28250,28300,28350,28250,2172
20241209,151600,8964368200,28300,28300,28350,28300,547
20241209,151500,8948883850,28350,28400,28400,28300,5015
20241209,151400,8806710250,28400,28400,28400,28350,696
20241209,151300,8786950800,28400,28400,28400,28350,1021
20241209,151200,8757964750,28400,28400,28400,28350,826
20241209,151100,8734517650,28350,28400,28400,28350,727
20241209,151000,8713897300,28350,28400,28400,28350,243
20241209,150900,8707005600,28400,28350,28400,28350,411
20241209,150800,8695338950,28400,28350,28400,28350,1220
20241209,150700,8660749900,28350,28450,28450,28350,1041
20241209,150600,8631190250,28400,28400,28450,28400,1598
20241209,150500,8585800100,28400,28350,28450,28300,939
20241209,150400,8559127400,28400,28400,28450,28300,466
20241209,150300,8545911750,28450,28450,28450,28350,662
20241209,150200,8527120900,28450,28300,28450,28300,521
20241209,150100,8512356100,28300,28400,28500,28300,764
20241209,150000,8490663850,28450,28350,28450,28350,300
20241209,145900,8482152900,28350,28400,28500,28350,838
20241209,145800,8458324800,28450,28400,28500,28350,1499
20241209,145700,8415767500,28450,28350,28450,28350,513
20241209,145600,8401210800,28400,28350,28400,28300,983
20241209,145500,8373387600,28300,28400,28450,28300,738
20241209,145400,8352447300,28450,28350,28450,28350,983
20241209,145300,8324546450,28400,28350,28450,28300,3119
20241209,145200,8236252000,28350,28450,28450,28350,397
20241209,145100,8224975300,28400,28400,28450,28350,401
20241209,145000,8213586500,28400,28400,28450,28400,1099
20241209,144900,8182368450,28400,28400,28400,28350,203
20241209,144800,8176613200,28350,28350,28400,28350,335
20241209,144700,8167115250,28350,28450,28450,28350,1696
20241209,144600,8119017500,28450,28450,28450,28400,115
20241209,144500,8115750000,28400,28400,28450,28400,641
20241209,144400,8097544600,28400,28550,28550,28400,650
20241209,144300,8079049200,28550,28500,28550,28450,559
20241209,144200,8063121350,28500,28450,28500,28450,100
20241209,144100,8060274700,28450,28500,28550,28450,1330
20241209,144000,8022424250,28500,28500,28500,28450,517
20241209,143900,8007698350,28450,28450,28500,28450,658
20241209,143800,7988977250,28500,28500,28500,28400,725
20241209,143700,7968366350,28500,28500,28500,28450,490
20241209,143600,7954419300,28500,28500,28550,28450,848
20241209,143500,7930270150,28400,28550,28550,28400,816
20241209,143400,7907047350,28600,28450,28600,28450,1043
20241209,143300,7877316550,28450,28450,28500,28450,148
20241209,143200,7873105050,28450,28500,28500,28450,235
20241209,143100,7866414800,28450,28550,28550,28450,762
20241209,143000,7844733350,28450,28550,28550,28450,716
20241209,142900,7824337050,28500,28550,28550,28500,274
20241209,142800,7816525750,28550,28550,28600,28500,818
20241209,142700,7793175100,28550,28550,28600,28500,317
20241209,142600,7784127250,28600,28600,28600,28550,114
20241209,142500,7780870500,28600,28550,28600,28450,188
20241209,142400,7775506200,28550,28500,28600,28450,278
20241209,142300,7767571800,28500,28600,28600,28500,258
20241209,142200,7760208050,28600,28550,28650,28500,379
20241209,142100,7749373950,28650,28650,28650,28500,86
20241209,142000,7746915150,28600,28650,28700,28600,301
20241209,141900,7738301800,28600,28550,28650,28500,426
20241209,141800,7726114100,28500,28600,28650,28500,379
20241209,141700,7715276250,28600,28550,28600,28500,914
20241209,141600,7689149500,28450,28600,28600,28450,532
20241209,141500,7673966000,28550,28500,28600,28450,556
20241209,141400,7658100400,28550,28550,28600,28500,177
20241209,141300,7653053050,28550,28550,28600,28500,242
20241209,141200,7646147550,28550,28600,28600,28550,170
20241209,141100,7641291950,28550,28550,28600,28550,150
20241209,141000,7637008300,28550,28600,28600,28550,148
20241209,140900,7632781700,28600,28500,28600,28500,526
20241209,140800,7617775150,28550,28500,28550,28500,668
20241209,140700,7598705550,28500,28550,28550,28450,789
20241209,140600,7576235450,28500,28500,28550,28500,209
20241209,140500,7570277850,28550,28550,28550,28500,1185
20241209,140400,7536502000,28550,28550,28550,28500,226
20241209,140300,7530055950,28500,28550,28600,28500,126
20241209,140200,7526460050,28550,28550,28550,28500,181
20241209,140100,7521298700,28550,28600,28600,28500,152
20241209,140000,7516962900,28550,28600,28600,28500,236
20241209,135900,7510224200,28600,28500,28600,28500,152
20241209,135800,7505889500,28600,28600,28600,28500,131
20241209,135700,7502148700,28500,28550,28600,28500,125
20241209,135600,7498581950,28500,28500,28600,28500,505
20241209,135500,7484182150,28600,28450,28600,28450,241
20241209,135400,7477309650,28550,28600,28600,28450,159
20241209,135300,7472770450,28400,28550,28600,28400,714
20241209,135200,7452433550,28550,28500,28550,28500,251
20241209,135100,7445277200,28550,28600,28600,28450,43
20241209,135000,7444051600,28450,28550,28600,28400,10921
20241209,134900,7133729950,28600,28650,28650,28600,115
20241209,134800,7130439650,28600,28550,28600,28500,351
20241209,134700,7120417850,28500,28550,28600,28500,145
20241209,134600,7116282500,28550,28650,28650,28500,193
20241209,134500,7110778500,28550,28600,28650,28550,503
20241209,134400,7096409200,28600,28650,28700,28600,231
20241209,134300,7089798700,28650,28650,28650,28550,762
20241209,134200,7067981150,28600,28650,28650,28600,108
20241209,134100,7064892200,28650,28600,28650,28600,158
20241209,134000,7060373200,28600,28650,28650,28600,115
20241209,133900,7057083950,28600,28600,28650,28600,252
20241209,133800,7049876700,28650,28600,28650,28600,375
20241209,133700,7039151600,28600,28600,28600,28550,268
20241209,133600,7031494550,28600,28650,28650,28550,307
20241209,133500,7022718100,28650,28700,28700,28650,248
20241209,133400,7015611050,28700,28700,28700,28650,160
20241209,133300,7011026800,28700,28650,28700,28650,201
20241209,133200,7005265800,28650,28600,28650,28550,1702
20241209,133100,6956602450,28650,28650,28650,28650,38
20241209,133000,6955513750,28650,28650,28700,28600,293
20241209,132900,6947128050,28650,28650,28650,28600,53
20241209,132800,6945610900,28650,28700,28700,28600,211
20241209,132700,6939565250,28600,28650,28650,28600,180
20241209,132600,6934411400,28650,28650,28650,28600,274
20241209,132500,6926561750,28650,28600,28650,28600,168
20241209,132400,6921754800,28600,28600,28700,28600,305
20241209,132300,6913031200,28600,28700,28700,28600,403
20241209,132200,6901504750,28650,28650,28700,28600,802
20241209,132100,6878496200,28650,28700,28700,28650,102
20241209,132000,6875573800,28650,28600,28700,28600,426
20241209,131900,6863376650,28600,28650,28650,28600,51
20241209,131800,6861917900,28600,28600,28650,28600,773
20241209,131700,6839809850,28600,28600,28650,28600,31
20241209,131600,6838923200,28650,28650,28650,28600,429
20241209,131500,6826641400,28650,28550,28650,28550,999
20241209,131400,6798072850,28550,28600,28600,28550,138
20241209,131300,6794132450,28600,28600,28600,28550,84
20241209,131200,6791734050,28550,28550,28600,28500,1078
20241209,131100,6761002550,28550,28500,28600,28500,163
20241209,131000,6756351950,28500,28550,28600,28500,238
20241209,130900,6749559800,28500,28600,28600,28500,160
20241209,130800,6744998800,28600,28500,28600,28500,274
20241209,130700,6737164400,28500,28600,28650,28500,532
20241209,130600,6721960600,28600,28500,28600,28450,1007
20241209,130500,6693255700,28500,28450,28500,28450,460
20241209,130400,6680167450,28450,28500,28500,28450,312
20241209,130300,6671290700,28450,28450,28500,28450,140
20241209,130200,6667307050,28450,28500,28500,28400,2313
20241209,130100,6601543800,28500,28500,28550,28400,286
20241209,130000,6593408950,28500,28550,28550,28400,195
20241209,125900,6587858050,28550,28600,28650,28450,163
20241209,125800,6583194950,28650,28550,28650,28450,1950
20241209,125700,6527465850,28550,28500,28600,28400,2077
20241209,125600,6468161450,28500,28450,28500,28400,1796
20241209,125500,6417027450,28450,28500,28500,28400,2455
20241209,125400,6347209750,28500,28550,28550,28450,2701
20241209,125300,6270208550,28550,28550,28600,28500,440
20241209,125200,6257650700,28600,28600,28600,28550,2936
20241209,125100,6173821750,28550,28600,28600,28550,209
20241209,125000,6167851150,28600,28600,28650,28500,6257
20241209,124900,5989241350,28650,28650,28650,28600,127
20241209,124800,5985608550,28700,28650,28700,28650,786
20241209,124700,5963089350,28700,28700,28700,28650,122
20241209,124600,5959591700,28700,28700,28700,28650,115
20241209,124500,5956296600,28650,28700,28750,28650,84
20241209,124400,5953887150,28650,28750,28750,28650,275
20241209,124300,5945996350,28750,28700,28750,28650,715
20241209,124200,5925481050,28700,28650,28700,28650,1063
20241209,124100,5894980700,28700,28700,28700,28700,9
20241209,124000,5894722400,28650,28700,28750,28650,320
20241209,123900,5885545750,28700,28700,28700,28650,110
20241209,123800,5882393700,28700,28700,28700,28650,130
20241209,123700,5878665500,28700,28700,28700,28650,180
20241209,123600,5873508050,28700,28700,28700,28700,378
20241209,123500,5862659450,28700,28650,28700,28650,373
20241209,123400,5851967750,28700,28750,28750,28650,1573
20241209,123300,5806822900,28700,28750,28750,28700,576
20241209,123200,5790290750,28750,28700,28750,28700,141
20241209,123100,5786242950,28750,28750,28750,28700,121
20241209,123000,5782769550,28750,28750,28750,28700,346
20241209,122900,5772829000,28700,28750,28750,28700,241
20241209,122800,5765906450,28800,28800,28800,28750,181
20241209,122700,5760701400,28800,28800,28800,28750,29
20241209,122600,5759866650,28750,28800,28800,28750,1185
20241209,122500,5725796400,28800,28750,28800,28750,703
20241209,122400,5705583200,28750,28850,28850,28750,95
20241209,122300,5702850400,28850,28800,28850,28750,323
20241209,122200,5693544100,28800,28850,28900,28750,609
20241209,122100,5676024750,28800,28850,28850,28800,327
20241209,122000,5666605050,28850,28850,28850,28800,33
20241209,121900,5665653250,28850,28850,28850,28800,323
20241209,121800,5656349600,28850,28800,28850,28800,27
20241209,121700,5655570900,28800,28850,28950,28800,269
20241209,121600,5647821950,28850,28800,28850,28800,381
20241209,121500,5636848250,28850,28950,28950,28850,95
20241209,121400,5634101850,28950,28950,28950,28850,185
20241209,121300,5628759100,28900,28950,28950,28900,77
20241209,121200,5626533200,28950,28900,28950,28850,820
20241209,121100,5602839650,28900,28850,28900,28850,491
20241209,121000,5588655650,28850,28900,28900,28800,300
20241209,120900,5580008300,28900,28850,28900,28850,186
20241209,120800,5574640900,28900,28900,28900,28850,92
20241209,120700,5571985600,28900,28900,28900,28850,183
20241209,120600,5566704950,28900,28900,28950,28850,117
20241209,120500,5563324050,28900,28900,28950,28850,963
20241209,120400,5535497200,28900,28900,28900,28850,41
20241209,120300,5534313850,28850,28850,28900,28800,499
20241209,120200,5519904250,28850,28850,28900,28850,114
20241209,120100,5516614800,28850,28900,28900,28850,133
20241209,120000,5512777000,28900,28850,28900,28800,169
20241209,115900,5507900850,28850,28850,28900,28850,461
20241209,115800,5494581650,28850,28900,28900,28850,159
20241209,115700,5489994000,28900,28850,28900,28850,125
20241209,115600,5486387000,28850,28900,28900,28850,181
20241209,115500,5481164000,28900,28850,28900,28850,72
20241209,115400,5479086000,28850,28850,28850,28800,3285
20241209,115300,5384319950,28850,28800,28850,28750,331
20241209,115200,5374786650,28750,28850,28850,28750,223
20241209,115100,5368365950,28750,28850,28850,28750,179
20241209,115000,5363210500,28850,28850,28850,28800,1867
20241209,114900,5309424300,28800,28850,28850,28800,253
20241209,114800,5302136500,28850,28850,28850,28800,44
20241209,114700,5300867300,28900,28900,28900,28800,176
20241209,114600,5295790200,28850,28900,28900,28850,106
20241209,114500,5292730950,28900,28900,28900,28850,264
20241209,114400,5285106300,28900,28900,28950,28800,276
20241209,114300,5277136300,28850,28850,28850,28850,58
20241209,114200,5275463000,28850,28850,28900,28800,120
20241209,114100,5272004700,28850,28850,28850,28800,81
20241209,114000,5269670600,28850,28950,28950,28800,227
20241209,113900,5263127300,28950,28900,28950,28850,291
20241209,113800,5254719550,28800,28900,28900,28800,688
20241209,113700,5234851500,28900,28900,28900,28850,450
20241209,113600,5221855800,28950,28900,28950,28900,85
20241209,113500,5219397950,28950,28800,28950,28800,717
20241209,113400,5198712850,28850,28850,28850,28800,984
20241209,113300,5170372250,28800,28850,28850,28800,182
20241209,113200,5165129250,28800,28900,28900,28800,594
20241209,113100,5147995850,28950,28900,28950,28850,175
20241209,113000,5142943350,28850,28850,28900,28850,340
20241209,112900,5133132800,28850,28850,28900,28850,376
20241209,112800,5122284200,28900,28900,28950,28850,269
20241209,112700,5114514850,28900,28900,28900,28850,126
20241209,112600,5110879000,28850,28850,29000,28850,800
20241209,112500,5087797000,28850,28850,28850,28850,51
20241209,112400,5086325650,28850,28900,28900,28850,320
20241209,112300,5077093050,28850,28900,28900,28850,191
20241209,112200,5071576800,28850,28900,28900,28850,139
20241209,112100,5067565850,28950,28850,28950,28850,332
20241209,112000,5057970400,28900,28950,28950,28850,870
20241209,111900,5032867600,28900,28850,28900,28850,149
20241209,111800,5028567950,28850,28850,29000,28800,200
20241209,111700,5022800100,28850,28850,28850,28800,265
20241209,111600,5015164600,28800,28800,28850,28750,1074
20241209,111500,4984233450,28750,28750,28750,28700,555
20241209,111400,4968284900,28800,28750,28800,28700,943
20241209,111300,4941205600,28700,28800,28800,28700,653
20241209,111200,4922447700,28850,28850,28850,28750,530
20241209,111100,4907201300,28800,28750,28850,28750,5791
20241209,111000,4740703050,28700,28800,28800,28700,3843
20241209,110900,4630320800,28850,28750,28850,28750,520
20241209,110800,4615370150,28800,28850,28850,28750,639
20241209,110700,4596968050,28800,28950,28950,28750,4434
20241209,110600,4469082250,29000,28900,29000,28900,357
20241209,110500,4458756050,28950,28950,29000,28900,124
20241209,110400,4455171650,28950,28950,29000,28900,379
20241209,110300,4444205650,29000,29000,29000,28900,415
20241209,110200,4432193200,29000,29000,29000,28950,163
20241209,110100,4427466300,29000,29000,29000,28950,185
20241209,110000,4422109000,29000,28950,29000,28900,610
20241209,105900,4404452450,28900,28950,28950,28900,217
20241209,105800,4398178050,28950,28900,29000,28900,235
20241209,105700,4391380550,28950,28950,29000,28900,1394
20241209,105600,4351077050,28950,28950,29000,28900,560
20241209,105500,4334872800,28900,28900,28950,28900,1085
20241209,105400,4303512650,28900,29000,29050,28900,6141
20241209,105300,4125629400,29000,29050,29050,29000,811
20241209,105200,4102109750,29050,29050,29050,29050,25
20241209,105100,4101383500,29050,29050,29050,29000,230
20241209,105000,4094712250,29050,29050,29050,29000,848
20241209,104900,4070116600,29050,29000,29050,29000,249
20241209,104800,4062894500,29050,29050,29050,29050,72
20241209,104700,4060802900,29100,29100,29100,29000,1198
20241209,104600,4026012350,29050,29100,29100,29050,145
20241209,104500,4021799850,29100,29100,29100,29050,39
20241209,104400,4020666150,29100,29100,29100,29050,562
20241209,104300,4004314900,29100,29050,29100,29000,372
20241209,104200,3993518200,29050,29050,29050,29000,337
20241209,104100,3983738350,29050,29050,29050,29000,138
20241209,104000,3979729800,29050,29100,29100,29050,163
20241209,103900,3974994000,29100,29100,29100,29100,212
20241209,103800,3968824800,29100,29050,29150,29050,630
20241209,103700,3950522650,29050,29100,29150,29050,438
20241209,103600,3937790250,29150,29150,29150,29100,19
20241209,103500,3937236650,29150,29100,29150,29100,134
20241209,103400,3933336800,29100,29100,29150,29100,234
20241209,103300,3926527050,29150,29100,29150,29100,179
20241209,103200,3921317400,29100,29150,29150,29100,134
20241209,103100,3917413150,29150,29150,29150,29150,114
20241209,103000,3914090050,29150,29100,29150,29050,351
20241209,102900,3903877050,29100,29150,29150,29100,229
20241209,102800,3897211850,29150,29200,29200,29150,264
20241209,102700,3889515200,29200,29200,29250,29200,393
20241209,102600,3878038950,29200,29250,29250,29200,42
20241209,102500,3876812450,29300,29200,29300,29200,162
20241209,102400,3872072850,29250,29200,29250,29150,136
20241209,102300,3868101350,29200,29200,29200,29200,20
20241209,102200,3867517350,29300,29200,29300,29200,134
20241209,102100,3863598750,29150,29200,29200,29150,301
20241209,102000,3854819450,29200,29150,29200,29100,326
20241209,101900,3845317500,29150,29150,29150,29100,99
20241209,101800,3842431950,29150,29150,29150,29150,13
20241209,101700,3842053000,29150,29200,29200,29150,15120
20241209,101600,3400549900,29150,29100,29200,29100,2225
20241209,101500,3335799800,29050,29100,29100,29050,583
20241209,101400,3318863100,29100,29150,29200,29100,1236
20241209,101300,3282894250,29150,29150,29150,29100,1611
20241209,101200,3235934600,29150,29200,29200,29150,789
20241209,101100,3212928350,29200,29200,29200,29200,402
20241209,101000,3201189950,29200,29200,29200,29150,591
20241209,100900,3183933250,29200,29250,29250,29200,121
20241209,100800,3180399100,29150,29200,29200,29150,417
20241209,100700,3168228300,29200,29200,29250,29200,381
20241209,100600,3157101700,29200,29250,29250,29200,46
20241209,100500,3155757400,29250,29300,29300,29250,680
20241209,100400,3135861800,29300,29300,29300,29300,724
20241209,100300,3114648600,29350,29350,29350,29300,323
20241209,100200,3105169050,29400,29400,29400,29300,267
20241209,100100,3097329000,29350,29350,29400,29350,453
20241209,100000,3084032950,29350,29400,29400,29300,303
20241209,095900,3075136750,29350,29400,29400,29350,292
20241209,095800,3066560850,29400,29350,29400,29350,270
20241209,095700,3058630450,29350,29300,29350,29300,67
20241209,095600,3056666150,29350,29300,29400,29250,1608
20241209,095500,3009505050,29300,29300,29300,29300,15
20241209,095400,3009065550,29250,29300,29300,29250,32
20241209,095300,3008128100,29300,29300,29300,29300,306
20241209,095200,2999162300,29250,29300,29350,29250,243
20241209,095100,2992044200,29350,29350,29350,29300,95
20241209,095000,2989260050,29350,29400,29400,29350,3542
20241209,094900,2885291600,29400,29350,29400,29350,908
20241209,094800,2858620100,29350,29300,29350,29300,265
20241209,094700,2850854250,29300,29250,29300,29250,1077
20241209,094600,2819326650,29250,29200,29250,29200,524
20241209,094500,2804025050,29200,29150,29200,29150,319
20241209,094400,2794724300,29150,29100,29150,29050,1741
20241209,094300,2743995800,29100,29150,29200,29050,1391
20241209,094200,2703511650,29150,29150,29150,29100,703
20241209,094100,2683023150,29150,29150,29150,29100,296
20241209,094000,2674405750,29100,29100,29150,29100,1097
20241209,093900,2642479850,29100,29100,29100,29050,93
20241209,093800,2639776500,29050,29050,29100,29050,972
20241209,093700,2611539000,29050,29050,29100,29050,532
20241209,093600,2596083700,29050,29100,29100,29050,295
20241209,093500,2587513600,29100,29200,29200,29050,2148
20241209,093400,2525110200,29200,29150,29200,29100,1808
20241209,093300,2472469100,29150,29100,29150,29100,1390
20241209,093200,2432001850,29100,29050,29100,29050,841
20241209,093100,2407540950,29050,29050,29200,28950,1442
20241209,093000,2365650750,29000,28950,29000,28900,1778
20241209,092900,2314135000,28950,29000,29050,28950,3111
20241209,092800,2224012450,28900,29100,29150,28900,18028
20241209,092700,1700955950,29150,29150,29150,29100,513
20241209,092600,1686017850,29150,29200,29200,29100,543
20241209,092500,1670213750,29200,29200,29200,29100,5917
20241209,092400,1497775750,29150,29200,29200,29150,1095
20241209,092300,1465811200,29200,29250,29300,29200,2400
20241209,092200,1395683050,29250,29400,29400,29250,2641
20241209,092100,1318277350,29400,29350,29450,29350,1189
20241209,092000,1283372050,29450,29450,29450,29350,811
20241209,091900,1259532500,29450,29500,29500,29400,683
20241209,091800,1239428200,29500,29600,29600,29450,824
20241209,091700,1215124600,29600,29500,29600,29450,971
20241209,091600,1186460350,29500,29500,29500,29450,361
20241209,091500,1175811350,29500,29600,29650,29450,2497
20241209,091400,1102115400,29650,29700,29850,29500,1626
20241209,091300,1053967600,29850,29650,29850,29500,1248
20241209,091200,1016920100,29500,29600,29650,29500,1135
20241209,091100,983377100,29700,29500,29700,29500,1345
20241209,091000,943575600,29350,29350,29500,29350,1465
20241209,090900,900450900,29400,29350,29450,29250,2058
20241209,090800,840146800,29300,29450,29450,29300,1605
20241209,090700,793025250,29400,29400,29450,29350,3967
20241209,090600,676452650,29350,29300,29350,29200,1593
20241209,090500,629815000,29250,29350,29400,29250,871
20241209,090400,604298600,29400,29400,29450,29250,2819
20241209,090300,521511750,29400,29450,29450,29350,996
20241209,090200,492227950,29500,29350,29500,29300,2200
20241209,090100,427513000,29400,29550,29550,29300,3531
20241209,090000,323782300,29550,29100,29650,29100,11054
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185200 9453937500 28200 28200 28200 28200 10280
3 20241209 185100 9453937500 28200 28200 28200 28200 0
4 20241209 185000 9453937500 28200 28200 28200 28200 0
5 20241209 184900 9453937500 28200 28200 28200 28200 0
6 20241209 184800 9453937500 28200 28200 28200 28200 0
7 20241209 184700 9453937500 28200 28200 28200 28200 0
8 20241209 184600 9453937500 28200 28200 28200 28200 0
9 20241209 184500 9453937500 28200 28200 28200 28200 0
10 20241209 184400 9453937500 28200 28200 28200 28200 0
11 20241209 184300 9453937500 28200 28200 28200 28200 0
12 20241209 184200 9453937500 28200 28200 28200 28200 0
13 20241209 184100 9453937500 28200 28200 28200 28200 0
14 20241209 184000 9453937500 28200 28200 28200 28200 0
15 20241209 183900 9453937500 28200 28200 28200 28200 0
16 20241209 183800 9453937500 28200 28200 28200 28200 0
17 20241209 183700 9453937500 28200 28200 28200 28200 0
18 20241209 183600 9453937500 28200 28200 28200 28200 0
19 20241209 183500 9453937500 28200 28200 28200 28200 0
20 20241209 183400 9453937500 28200 28200 28200 28200 0
21 20241209 183300 9453937500 28200 28200 28200 28200 0
22 20241209 183200 9453937500 28200 28200 28200 28200 0
23 20241209 183100 9453937500 28200 28200 28200 28200 0
24 20241209 183000 9453937500 28200 28200 28200 28200 0
25 20241209 182900 9453937500 28200 28200 28200 28200 0
26 20241209 182800 9453937500 28200 28200 28200 28200 0
27 20241209 182700 9453937500 28200 28200 28200 28200 0
28 20241209 182600 9453937500 28200 28200 28200 28200 0
29 20241209 182500 9453937500 28200 28200 28200 28200 0
30 20241209 182400 9453937500 28200 28200 28200 28200 0
31 20241209 182300 9453937500 28200 28200 28200 28200 0
32 20241209 182200 9453937500 28200 28200 28200 28200 10280
33 20241209 182100 9453937500 28200 28200 28200 28200 0
34 20241209 182000 9453937500 28200 28200 28200 28200 0
35 20241209 181900 9453937500 28200 28200 28200 28200 0
36 20241209 181800 9453937500 28200 28200 28200 28200 0
37 20241209 181700 9453937500 28200 28200 28200 28200 0
38 20241209 181600 9453937500 28200 28200 28200 28200 0
39 20241209 181500 9453937500 28200 28200 28200 28200 0
40 20241209 181400 9453937500 28200 28200 28200 28200 0
41 20241209 181300 9453937500 28200 28200 28200 28200 0
42 20241209 181200 9453937500 28200 28200 28200 28200 0
43 20241209 181100 9453937500 28200 28200 28200 28200 0
44 20241209 181000 9453937500 28200 28200 28200 28200 0
45 20241209 180900 9453937500 28200 28200 28200 28200 0
46 20241209 180800 9453937500 28200 28200 28200 28200 0
47 20241209 180700 9453937500 28200 28200 28200 28200 0
48 20241209 180600 9453937500 28200 28200 28200 28200 0
49 20241209 180500 9453937500 28200 28200 28200 28200 0
50 20241209 180400 9453937500 28200 28200 28200 28200 0
51 20241209 180300 9453937500 28200 28200 28200 28200 0
52 20241209 180200 9453937500 28200 28200 28200 28200 0
53 20241209 180100 9453937500 28200 28200 28200 28200 0
54 20241209 180000 9453937500 28200 28200 28200 28200 0
55 20241209 175900 9453937500 28200 28200 28200 28200 0
56 20241209 175800 9453937500 28200 28200 28200 28200 0
57 20241209 175700 9453937500 28200 28200 28200 28200 0
58 20241209 175600 9453937500 28200 28200 28200 28200 0
59 20241209 175500 9453937500 28200 28200 28200 28200 0
60 20241209 175400 9453937500 28200 28200 28200 28200 0
61 20241209 175300 9453937500 28200 28200 28200 28200 0
62 20241209 175200 9453937500 28200 28200 28200 28200 10280
63 20241209 175100 9453937500 28200 28200 28200 28200 0
64 20241209 175000 9453937500 28200 28200 28200 28200 0
65 20241209 174900 9453937500 28200 28200 28200 28200 0
66 20241209 174800 9453937500 28200 28200 28200 28200 0
67 20241209 174700 9453937500 28200 28200 28200 28200 0
68 20241209 174600 9453937500 28200 28200 28200 28200 0
69 20241209 174500 9453937500 28200 28200 28200 28200 0
70 20241209 174400 9453937500 28200 28200 28200 28200 0
71 20241209 174300 9453937500 28200 28200 28200 28200 0
72 20241209 174200 9453937500 28200 28200 28200 28200 0
73 20241209 174100 9453937500 28200 28200 28200 28200 0
74 20241209 174000 9453937500 28200 28200 28200 28200 0
75 20241209 173900 9453937500 28200 28200 28200 28200 0
76 20241209 173800 9453937500 28200 28200 28200 28200 0
77 20241209 173700 9453937500 28200 28200 28200 28200 0
78 20241209 173600 9453937500 28200 28200 28200 28200 0
79 20241209 173500 9453937500 28200 28200 28200 28200 0
80 20241209 173400 9453937500 28200 28200 28200 28200 0
81 20241209 173300 9453937500 28200 28200 28200 28200 0
82 20241209 173200 9453937500 28200 28200 28200 28200 0
83 20241209 173100 9453937500 28200 28200 28200 28200 0
84 20241209 173000 9453937500 28200 28200 28200 28200 0
85 20241209 172900 9453937500 28200 28200 28200 28200 0
86 20241209 172800 9453937500 28200 28200 28200 28200 0
87 20241209 172700 9453937500 28200 28200 28200 28200 0
88 20241209 172600 9453937500 28200 28200 28200 28200 0
89 20241209 172500 9453937500 28200 28200 28200 28200 0
90 20241209 172400 9453937500 28200 28200 28200 28200 0
91 20241209 172300 9453937500 28200 28200 28200 28200 0
92 20241209 172200 9453937500 28200 28200 28200 28200 10280
93 20241209 172100 9453937500 28200 28200 28200 28200 0
94 20241209 172000 9453937500 28200 28200 28200 28200 0
95 20241209 171900 9453937500 28200 28200 28200 28200 0
96 20241209 171800 9453937500 28200 28200 28200 28200 0
97 20241209 171700 9453937500 28200 28200 28200 28200 0
98 20241209 171600 9453937500 28200 28200 28200 28200 0
99 20241209 171500 9453937500 28200 28200 28200 28200 0
100 20241209 171400 9453937500 28200 28200 28200 28200 0
101 20241209 171300 9453937500 28200 28200 28200 28200 0
102 20241209 171200 9453937500 28200 28200 28200 28200 0
103 20241209 171100 9453937500 28200 28200 28200 28200 0
104 20241209 171000 9453937500 28200 28200 28200 28200 0
105 20241209 170900 9453937500 28200 28200 28200 28200 0
106 20241209 170800 9453937500 28200 28200 28200 28200 0
107 20241209 170700 9453937500 28200 28200 28200 28200 0
108 20241209 170600 9453937500 28200 28200 28200 28200 0
109 20241209 170500 9453937500 28200 28200 28200 28200 0
110 20241209 170400 9453937500 28200 28200 28200 28200 0
111 20241209 170300 9453937500 28200 28200 28200 28200 0
112 20241209 170200 9453937500 28200 28200 28200 28200 0
113 20241209 170100 9453937500 28200 28200 28200 28200 0
114 20241209 170000 9453937500 28200 28200 28200 28200 0
115 20241209 165900 9453937500 28200 28200 28200 28200 0
116 20241209 165800 9453937500 28200 28200 28200 28200 0
117 20241209 165700 9453937500 28200 28200 28200 28200 0
118 20241209 165600 9453937500 28200 28200 28200 28200 0
119 20241209 165500 9453937500 28200 28200 28200 28200 0
120 20241209 165400 9453937500 28200 28200 28200 28200 0
121 20241209 165300 9453937500 28200 28200 28200 28200 0
122 20241209 165200 9453937500 28200 28200 28200 28200 10280
123 20241209 165100 9453937500 28200 28200 28200 28200 0
124 20241209 165000 9453937500 28200 28200 28200 28200 0
125 20241209 164900 9453937500 28200 28200 28200 28200 0
126 20241209 164800 9453937500 28200 28200 28200 28200 0
127 20241209 164700 9453937500 28200 28200 28200 28200 0
128 20241209 164600 9453937500 28200 28200 28200 28200 0
129 20241209 164500 9453937500 28200 28200 28200 28200 0
130 20241209 164400 9453937500 28200 28200 28200 28200 0
131 20241209 164300 9453937500 28200 28200 28200 28200 0
132 20241209 164200 9453937500 28200 28200 28200 28200 0
133 20241209 164100 9453937500 28200 28200 28200 28200 0
134 20241209 164000 9453937500 28200 28200 28200 28200 0
135 20241209 163900 9453937500 28200 28200 28200 28200 0
136 20241209 163800 9453937500 28200 28200 28200 28200 0
137 20241209 163700 9453937500 28200 28200 28200 28200 0
138 20241209 163600 9453937500 28200 28200 28200 28200 0
139 20241209 163500 9453937500 28200 28200 28200 28200 0
140 20241209 163400 9453937500 28200 28200 28200 28200 0
141 20241209 163300 9453937500 28200 28200 28200 28200 0
142 20241209 163200 9453937500 28200 28200 28200 28200 0
143 20241209 163100 9453937500 28200 28200 28200 28200 0
144 20241209 163000 9453937500 28200 28200 28200 28200 0
145 20241209 162900 9453937500 28200 28200 28200 28200 0
146 20241209 162800 9453937500 28200 28200 28200 28200 0
147 20241209 162700 9453937500 28200 28200 28200 28200 0
148 20241209 162600 9453937500 28200 28200 28200 28200 0
149 20241209 162500 9453937500 28200 28200 28200 28200 0
150 20241209 162400 9453937500 28200 28200 28200 28200 0
151 20241209 162300 9453937500 28200 28200 28200 28200 0
152 20241209 162200 9453937500 28200 28200 28200 28200 10280
153 20241209 162100 9453937500 28200 28200 28200 28200 0
154 20241209 162000 9453937500 28200 28200 28200 28200 0
155 20241209 161900 9453937500 28200 28200 28200 28200 0
156 20241209 161800 9453937500 28200 28200 28200 28200 0
157 20241209 161700 9453937500 28200 28200 28200 28200 0
158 20241209 161600 9453937500 28200 28200 28200 28200 0
159 20241209 161500 9453937500 28200 28200 28200 28200 0
160 20241209 161400 9453937500 28200 28200 28200 28200 0
161 20241209 161300 9453937500 28200 28200 28200 28200 0
162 20241209 161200 9453937500 28200 28200 28200 28200 0
163 20241209 161100 9453937500 28200 28200 28200 28200 0
164 20241209 161000 9453937500 28200 28200 28200 28200 0
165 20241209 160900 9453937500 28200 28200 28200 28200 0
166 20241209 160800 9453937500 28200 28200 28200 28200 0
167 20241209 160700 9453937500 28200 28200 28200 28200 0
168 20241209 160600 9453937500 28200 28200 28200 28200 0
169 20241209 160500 9453937500 28200 28200 28200 28200 0
170 20241209 160400 9453937500 28200 28200 28200 28200 0
171 20241209 160300 9453937500 28200 28200 28200 28200 0
172 20241209 160200 9453937500 28200 28200 28200 28200 0
173 20241209 160100 9453937500 28200 28200 28200 28200 0
174 20241209 160000 9453937500 28200 28200 28200 28200 0
175 20241209 155900 9453937500 28200 28200 28200 28200 0
176 20241209 155800 9453937500 28200 28200 28200 28200 0
177 20241209 155700 9453937500 28200 28200 28200 28200 0
178 20241209 155600 9453937500 28200 28200 28200 28200 0
179 20241209 155500 9453937500 28200 28200 28200 28200 0
180 20241209 155400 9453937500 28200 28200 28200 28200 0
181 20241209 155300 9453937500 28200 28200 28200 28200 0
182 20241209 155200 9453937500 28200 28200 28200 28200 10280
183 20241209 155100 9453937500 28200 28200 28200 28200 0
184 20241209 155000 9453937500 28200 28200 28200 28200 0
185 20241209 154900 9453937500 28200 28200 28200 28200 0
186 20241209 154800 9453937500 28200 28200 28200 28200 0
187 20241209 154700 9453937500 28200 28200 28200 28200 0
188 20241209 154600 9453937500 28200 28200 28200 28200 0
189 20241209 154500 9453937500 28200 28200 28200 28200 0
190 20241209 154400 9453937500 28200 28200 28200 28200 0
191 20241209 154300 9453937500 28200 28200 28200 28200 0
192 20241209 154200 9453937500 28200 28200 28200 28200 0
193 20241209 154100 9453937500 28200 28200 28200 28200 0
194 20241209 154000 9453937500 28200 28200 28200 28200 0
195 20241209 153900 9453937500 28200 28200 28200 28200 0
196 20241209 153800 9453937500 28200 28200 28200 28200 0
197 20241209 153700 9453937500 28200 28200 28200 28200 0
198 20241209 153600 9453937500 28200 28200 28200 28200 0
199 20241209 153500 9453937500 28200 28200 28200 28200 0
200 20241209 153400 9453937500 28200 28200 28200 28200 0
201 20241209 153300 9453937500 28200 28200 28200 28200 0
202 20241209 153200 9453937500 28200 28200 28200 28200 0
203 20241209 153100 9453937500 28200 28200 28200 28200 0
204 20241209 153000 9453937500 28200 28200 28200 28200 10280
205 20241209 152900 9164041500 28200 28200 28200 28200 0
206 20241209 152800 9164041500 28200 28200 28200 28200 0
207 20241209 152700 9164041500 28200 28200 28200 28200 0
208 20241209 152600 9164041500 28200 28200 28200 28200 0
209 20241209 152500 9164041500 28200 28200 28200 28200 0
210 20241209 152400 9164041500 28200 28200 28200 28200 0
211 20241209 152300 9164041500 28200 28200 28200 28200 0
212 20241209 152200 9164041500 28200 28200 28200 28200 0
213 20241209 152100 9164041500 28200 28200 28200 28200 0
214 20241209 152000 9164041500 28200 28200 28200 28200 0
215 20241209 151900 9164041500 28200 28250 28300 28200 1901
216 20241209 151800 9110335300 28250 28300 28350 28250 2989
217 20241209 151700 9025816550 28250 28300 28350 28250 2172
218 20241209 151600 8964368200 28300 28300 28350 28300 547
219 20241209 151500 8948883850 28350 28400 28400 28300 5015
220 20241209 151400 8806710250 28400 28400 28400 28350 696
221 20241209 151300 8786950800 28400 28400 28400 28350 1021
222 20241209 151200 8757964750 28400 28400 28400 28350 826
223 20241209 151100 8734517650 28350 28400 28400 28350 727
224 20241209 151000 8713897300 28350 28400 28400 28350 243
225 20241209 150900 8707005600 28400 28350 28400 28350 411
226 20241209 150800 8695338950 28400 28350 28400 28350 1220
227 20241209 150700 8660749900 28350 28450 28450 28350 1041
228 20241209 150600 8631190250 28400 28400 28450 28400 1598
229 20241209 150500 8585800100 28400 28350 28450 28300 939
230 20241209 150400 8559127400 28400 28400 28450 28300 466
231 20241209 150300 8545911750 28450 28450 28450 28350 662
232 20241209 150200 8527120900 28450 28300 28450 28300 521
233 20241209 150100 8512356100 28300 28400 28500 28300 764
234 20241209 150000 8490663850 28450 28350 28450 28350 300
235 20241209 145900 8482152900 28350 28400 28500 28350 838
236 20241209 145800 8458324800 28450 28400 28500 28350 1499
237 20241209 145700 8415767500 28450 28350 28450 28350 513
238 20241209 145600 8401210800 28400 28350 28400 28300 983
239 20241209 145500 8373387600 28300 28400 28450 28300 738
240 20241209 145400 8352447300 28450 28350 28450 28350 983
241 20241209 145300 8324546450 28400 28350 28450 28300 3119
242 20241209 145200 8236252000 28350 28450 28450 28350 397
243 20241209 145100 8224975300 28400 28400 28450 28350 401
244 20241209 145000 8213586500 28400 28400 28450 28400 1099
245 20241209 144900 8182368450 28400 28400 28400 28350 203
246 20241209 144800 8176613200 28350 28350 28400 28350 335
247 20241209 144700 8167115250 28350 28450 28450 28350 1696
248 20241209 144600 8119017500 28450 28450 28450 28400 115
249 20241209 144500 8115750000 28400 28400 28450 28400 641
250 20241209 144400 8097544600 28400 28550 28550 28400 650
251 20241209 144300 8079049200 28550 28500 28550 28450 559
252 20241209 144200 8063121350 28500 28450 28500 28450 100
253 20241209 144100 8060274700 28450 28500 28550 28450 1330
254 20241209 144000 8022424250 28500 28500 28500 28450 517
255 20241209 143900 8007698350 28450 28450 28500 28450 658
256 20241209 143800 7988977250 28500 28500 28500 28400 725
257 20241209 143700 7968366350 28500 28500 28500 28450 490
258 20241209 143600 7954419300 28500 28500 28550 28450 848
259 20241209 143500 7930270150 28400 28550 28550 28400 816
260 20241209 143400 7907047350 28600 28450 28600 28450 1043
261 20241209 143300 7877316550 28450 28450 28500 28450 148
262 20241209 143200 7873105050 28450 28500 28500 28450 235
263 20241209 143100 7866414800 28450 28550 28550 28450 762
264 20241209 143000 7844733350 28450 28550 28550 28450 716
265 20241209 142900 7824337050 28500 28550 28550 28500 274
266 20241209 142800 7816525750 28550 28550 28600 28500 818
267 20241209 142700 7793175100 28550 28550 28600 28500 317
268 20241209 142600 7784127250 28600 28600 28600 28550 114
269 20241209 142500 7780870500 28600 28550 28600 28450 188
270 20241209 142400 7775506200 28550 28500 28600 28450 278
271 20241209 142300 7767571800 28500 28600 28600 28500 258
272 20241209 142200 7760208050 28600 28550 28650 28500 379
273 20241209 142100 7749373950 28650 28650 28650 28500 86
274 20241209 142000 7746915150 28600 28650 28700 28600 301
275 20241209 141900 7738301800 28600 28550 28650 28500 426
276 20241209 141800 7726114100 28500 28600 28650 28500 379
277 20241209 141700 7715276250 28600 28550 28600 28500 914
278 20241209 141600 7689149500 28450 28600 28600 28450 532
279 20241209 141500 7673966000 28550 28500 28600 28450 556
280 20241209 141400 7658100400 28550 28550 28600 28500 177
281 20241209 141300 7653053050 28550 28550 28600 28500 242
282 20241209 141200 7646147550 28550 28600 28600 28550 170
283 20241209 141100 7641291950 28550 28550 28600 28550 150
284 20241209 141000 7637008300 28550 28600 28600 28550 148
285 20241209 140900 7632781700 28600 28500 28600 28500 526
286 20241209 140800 7617775150 28550 28500 28550 28500 668
287 20241209 140700 7598705550 28500 28550 28550 28450 789
288 20241209 140600 7576235450 28500 28500 28550 28500 209
289 20241209 140500 7570277850 28550 28550 28550 28500 1185
290 20241209 140400 7536502000 28550 28550 28550 28500 226
291 20241209 140300 7530055950 28500 28550 28600 28500 126
292 20241209 140200 7526460050 28550 28550 28550 28500 181
293 20241209 140100 7521298700 28550 28600 28600 28500 152
294 20241209 140000 7516962900 28550 28600 28600 28500 236
295 20241209 135900 7510224200 28600 28500 28600 28500 152
296 20241209 135800 7505889500 28600 28600 28600 28500 131
297 20241209 135700 7502148700 28500 28550 28600 28500 125
298 20241209 135600 7498581950 28500 28500 28600 28500 505
299 20241209 135500 7484182150 28600 28450 28600 28450 241
300 20241209 135400 7477309650 28550 28600 28600 28450 159
301 20241209 135300 7472770450 28400 28550 28600 28400 714
302 20241209 135200 7452433550 28550 28500 28550 28500 251
303 20241209 135100 7445277200 28550 28600 28600 28450 43
304 20241209 135000 7444051600 28450 28550 28600 28400 10921
305 20241209 134900 7133729950 28600 28650 28650 28600 115
306 20241209 134800 7130439650 28600 28550 28600 28500 351
307 20241209 134700 7120417850 28500 28550 28600 28500 145
308 20241209 134600 7116282500 28550 28650 28650 28500 193
309 20241209 134500 7110778500 28550 28600 28650 28550 503
310 20241209 134400 7096409200 28600 28650 28700 28600 231
311 20241209 134300 7089798700 28650 28650 28650 28550 762
312 20241209 134200 7067981150 28600 28650 28650 28600 108
313 20241209 134100 7064892200 28650 28600 28650 28600 158
314 20241209 134000 7060373200 28600 28650 28650 28600 115
315 20241209 133900 7057083950 28600 28600 28650 28600 252
316 20241209 133800 7049876700 28650 28600 28650 28600 375
317 20241209 133700 7039151600 28600 28600 28600 28550 268
318 20241209 133600 7031494550 28600 28650 28650 28550 307
319 20241209 133500 7022718100 28650 28700 28700 28650 248
320 20241209 133400 7015611050 28700 28700 28700 28650 160
321 20241209 133300 7011026800 28700 28650 28700 28650 201
322 20241209 133200 7005265800 28650 28600 28650 28550 1702
323 20241209 133100 6956602450 28650 28650 28650 28650 38
324 20241209 133000 6955513750 28650 28650 28700 28600 293
325 20241209 132900 6947128050 28650 28650 28650 28600 53
326 20241209 132800 6945610900 28650 28700 28700 28600 211
327 20241209 132700 6939565250 28600 28650 28650 28600 180
328 20241209 132600 6934411400 28650 28650 28650 28600 274
329 20241209 132500 6926561750 28650 28600 28650 28600 168
330 20241209 132400 6921754800 28600 28600 28700 28600 305
331 20241209 132300 6913031200 28600 28700 28700 28600 403
332 20241209 132200 6901504750 28650 28650 28700 28600 802
333 20241209 132100 6878496200 28650 28700 28700 28650 102
334 20241209 132000 6875573800 28650 28600 28700 28600 426
335 20241209 131900 6863376650 28600 28650 28650 28600 51
336 20241209 131800 6861917900 28600 28600 28650 28600 773
337 20241209 131700 6839809850 28600 28600 28650 28600 31
338 20241209 131600 6838923200 28650 28650 28650 28600 429
339 20241209 131500 6826641400 28650 28550 28650 28550 999
340 20241209 131400 6798072850 28550 28600 28600 28550 138
341 20241209 131300 6794132450 28600 28600 28600 28550 84
342 20241209 131200 6791734050 28550 28550 28600 28500 1078
343 20241209 131100 6761002550 28550 28500 28600 28500 163
344 20241209 131000 6756351950 28500 28550 28600 28500 238
345 20241209 130900 6749559800 28500 28600 28600 28500 160
346 20241209 130800 6744998800 28600 28500 28600 28500 274
347 20241209 130700 6737164400 28500 28600 28650 28500 532
348 20241209 130600 6721960600 28600 28500 28600 28450 1007
349 20241209 130500 6693255700 28500 28450 28500 28450 460
350 20241209 130400 6680167450 28450 28500 28500 28450 312
351 20241209 130300 6671290700 28450 28450 28500 28450 140
352 20241209 130200 6667307050 28450 28500 28500 28400 2313
353 20241209 130100 6601543800 28500 28500 28550 28400 286
354 20241209 130000 6593408950 28500 28550 28550 28400 195
355 20241209 125900 6587858050 28550 28600 28650 28450 163
356 20241209 125800 6583194950 28650 28550 28650 28450 1950
357 20241209 125700 6527465850 28550 28500 28600 28400 2077
358 20241209 125600 6468161450 28500 28450 28500 28400 1796
359 20241209 125500 6417027450 28450 28500 28500 28400 2455
360 20241209 125400 6347209750 28500 28550 28550 28450 2701
361 20241209 125300 6270208550 28550 28550 28600 28500 440
362 20241209 125200 6257650700 28600 28600 28600 28550 2936
363 20241209 125100 6173821750 28550 28600 28600 28550 209
364 20241209 125000 6167851150 28600 28600 28650 28500 6257
365 20241209 124900 5989241350 28650 28650 28650 28600 127
366 20241209 124800 5985608550 28700 28650 28700 28650 786
367 20241209 124700 5963089350 28700 28700 28700 28650 122
368 20241209 124600 5959591700 28700 28700 28700 28650 115
369 20241209 124500 5956296600 28650 28700 28750 28650 84
370 20241209 124400 5953887150 28650 28750 28750 28650 275
371 20241209 124300 5945996350 28750 28700 28750 28650 715
372 20241209 124200 5925481050 28700 28650 28700 28650 1063
373 20241209 124100 5894980700 28700 28700 28700 28700 9
374 20241209 124000 5894722400 28650 28700 28750 28650 320
375 20241209 123900 5885545750 28700 28700 28700 28650 110
376 20241209 123800 5882393700 28700 28700 28700 28650 130
377 20241209 123700 5878665500 28700 28700 28700 28650 180
378 20241209 123600 5873508050 28700 28700 28700 28700 378
379 20241209 123500 5862659450 28700 28650 28700 28650 373
380 20241209 123400 5851967750 28700 28750 28750 28650 1573
381 20241209 123300 5806822900 28700 28750 28750 28700 576
382 20241209 123200 5790290750 28750 28700 28750 28700 141
383 20241209 123100 5786242950 28750 28750 28750 28700 121
384 20241209 123000 5782769550 28750 28750 28750 28700 346
385 20241209 122900 5772829000 28700 28750 28750 28700 241
386 20241209 122800 5765906450 28800 28800 28800 28750 181
387 20241209 122700 5760701400 28800 28800 28800 28750 29
388 20241209 122600 5759866650 28750 28800 28800 28750 1185
389 20241209 122500 5725796400 28800 28750 28800 28750 703
390 20241209 122400 5705583200 28750 28850 28850 28750 95
391 20241209 122300 5702850400 28850 28800 28850 28750 323
392 20241209 122200 5693544100 28800 28850 28900 28750 609
393 20241209 122100 5676024750 28800 28850 28850 28800 327
394 20241209 122000 5666605050 28850 28850 28850 28800 33
395 20241209 121900 5665653250 28850 28850 28850 28800 323
396 20241209 121800 5656349600 28850 28800 28850 28800 27
397 20241209 121700 5655570900 28800 28850 28950 28800 269
398 20241209 121600 5647821950 28850 28800 28850 28800 381
399 20241209 121500 5636848250 28850 28950 28950 28850 95
400 20241209 121400 5634101850 28950 28950 28950 28850 185
401 20241209 121300 5628759100 28900 28950 28950 28900 77
402 20241209 121200 5626533200 28950 28900 28950 28850 820
403 20241209 121100 5602839650 28900 28850 28900 28850 491
404 20241209 121000 5588655650 28850 28900 28900 28800 300
405 20241209 120900 5580008300 28900 28850 28900 28850 186
406 20241209 120800 5574640900 28900 28900 28900 28850 92
407 20241209 120700 5571985600 28900 28900 28900 28850 183
408 20241209 120600 5566704950 28900 28900 28950 28850 117
409 20241209 120500 5563324050 28900 28900 28950 28850 963
410 20241209 120400 5535497200 28900 28900 28900 28850 41
411 20241209 120300 5534313850 28850 28850 28900 28800 499
412 20241209 120200 5519904250 28850 28850 28900 28850 114
413 20241209 120100 5516614800 28850 28900 28900 28850 133
414 20241209 120000 5512777000 28900 28850 28900 28800 169
415 20241209 115900 5507900850 28850 28850 28900 28850 461
416 20241209 115800 5494581650 28850 28900 28900 28850 159
417 20241209 115700 5489994000 28900 28850 28900 28850 125
418 20241209 115600 5486387000 28850 28900 28900 28850 181
419 20241209 115500 5481164000 28900 28850 28900 28850 72
420 20241209 115400 5479086000 28850 28850 28850 28800 3285
421 20241209 115300 5384319950 28850 28800 28850 28750 331
422 20241209 115200 5374786650 28750 28850 28850 28750 223
423 20241209 115100 5368365950 28750 28850 28850 28750 179
424 20241209 115000 5363210500 28850 28850 28850 28800 1867
425 20241209 114900 5309424300 28800 28850 28850 28800 253
426 20241209 114800 5302136500 28850 28850 28850 28800 44
427 20241209 114700 5300867300 28900 28900 28900 28800 176
428 20241209 114600 5295790200 28850 28900 28900 28850 106
429 20241209 114500 5292730950 28900 28900 28900 28850 264
430 20241209 114400 5285106300 28900 28900 28950 28800 276
431 20241209 114300 5277136300 28850 28850 28850 28850 58
432 20241209 114200 5275463000 28850 28850 28900 28800 120
433 20241209 114100 5272004700 28850 28850 28850 28800 81
434 20241209 114000 5269670600 28850 28950 28950 28800 227
435 20241209 113900 5263127300 28950 28900 28950 28850 291
436 20241209 113800 5254719550 28800 28900 28900 28800 688
437 20241209 113700 5234851500 28900 28900 28900 28850 450
438 20241209 113600 5221855800 28950 28900 28950 28900 85
439 20241209 113500 5219397950 28950 28800 28950 28800 717
440 20241209 113400 5198712850 28850 28850 28850 28800 984
441 20241209 113300 5170372250 28800 28850 28850 28800 182
442 20241209 113200 5165129250 28800 28900 28900 28800 594
443 20241209 113100 5147995850 28950 28900 28950 28850 175
444 20241209 113000 5142943350 28850 28850 28900 28850 340
445 20241209 112900 5133132800 28850 28850 28900 28850 376
446 20241209 112800 5122284200 28900 28900 28950 28850 269
447 20241209 112700 5114514850 28900 28900 28900 28850 126
448 20241209 112600 5110879000 28850 28850 29000 28850 800
449 20241209 112500 5087797000 28850 28850 28850 28850 51
450 20241209 112400 5086325650 28850 28900 28900 28850 320
451 20241209 112300 5077093050 28850 28900 28900 28850 191
452 20241209 112200 5071576800 28850 28900 28900 28850 139
453 20241209 112100 5067565850 28950 28850 28950 28850 332
454 20241209 112000 5057970400 28900 28950 28950 28850 870
455 20241209 111900 5032867600 28900 28850 28900 28850 149
456 20241209 111800 5028567950 28850 28850 29000 28800 200
457 20241209 111700 5022800100 28850 28850 28850 28800 265
458 20241209 111600 5015164600 28800 28800 28850 28750 1074
459 20241209 111500 4984233450 28750 28750 28750 28700 555
460 20241209 111400 4968284900 28800 28750 28800 28700 943
461 20241209 111300 4941205600 28700 28800 28800 28700 653
462 20241209 111200 4922447700 28850 28850 28850 28750 530
463 20241209 111100 4907201300 28800 28750 28850 28750 5791
464 20241209 111000 4740703050 28700 28800 28800 28700 3843
465 20241209 110900 4630320800 28850 28750 28850 28750 520
466 20241209 110800 4615370150 28800 28850 28850 28750 639
467 20241209 110700 4596968050 28800 28950 28950 28750 4434
468 20241209 110600 4469082250 29000 28900 29000 28900 357
469 20241209 110500 4458756050 28950 28950 29000 28900 124
470 20241209 110400 4455171650 28950 28950 29000 28900 379
471 20241209 110300 4444205650 29000 29000 29000 28900 415
472 20241209 110200 4432193200 29000 29000 29000 28950 163
473 20241209 110100 4427466300 29000 29000 29000 28950 185
474 20241209 110000 4422109000 29000 28950 29000 28900 610
475 20241209 105900 4404452450 28900 28950 28950 28900 217
476 20241209 105800 4398178050 28950 28900 29000 28900 235
477 20241209 105700 4391380550 28950 28950 29000 28900 1394
478 20241209 105600 4351077050 28950 28950 29000 28900 560
479 20241209 105500 4334872800 28900 28900 28950 28900 1085
480 20241209 105400 4303512650 28900 29000 29050 28900 6141
481 20241209 105300 4125629400 29000 29050 29050 29000 811
482 20241209 105200 4102109750 29050 29050 29050 29050 25
483 20241209 105100 4101383500 29050 29050 29050 29000 230
484 20241209 105000 4094712250 29050 29050 29050 29000 848
485 20241209 104900 4070116600 29050 29000 29050 29000 249
486 20241209 104800 4062894500 29050 29050 29050 29050 72
487 20241209 104700 4060802900 29100 29100 29100 29000 1198
488 20241209 104600 4026012350 29050 29100 29100 29050 145
489 20241209 104500 4021799850 29100 29100 29100 29050 39
490 20241209 104400 4020666150 29100 29100 29100 29050 562
491 20241209 104300 4004314900 29100 29050 29100 29000 372
492 20241209 104200 3993518200 29050 29050 29050 29000 337
493 20241209 104100 3983738350 29050 29050 29050 29000 138
494 20241209 104000 3979729800 29050 29100 29100 29050 163
495 20241209 103900 3974994000 29100 29100 29100 29100 212
496 20241209 103800 3968824800 29100 29050 29150 29050 630
497 20241209 103700 3950522650 29050 29100 29150 29050 438
498 20241209 103600 3937790250 29150 29150 29150 29100 19
499 20241209 103500 3937236650 29150 29100 29150 29100 134
500 20241209 103400 3933336800 29100 29100 29150 29100 234
501 20241209 103300 3926527050 29150 29100 29150 29100 179
502 20241209 103200 3921317400 29100 29150 29150 29100 134
503 20241209 103100 3917413150 29150 29150 29150 29150 114
504 20241209 103000 3914090050 29150 29100 29150 29050 351
505 20241209 102900 3903877050 29100 29150 29150 29100 229
506 20241209 102800 3897211850 29150 29200 29200 29150 264
507 20241209 102700 3889515200 29200 29200 29250 29200 393
508 20241209 102600 3878038950 29200 29250 29250 29200 42
509 20241209 102500 3876812450 29300 29200 29300 29200 162
510 20241209 102400 3872072850 29250 29200 29250 29150 136
511 20241209 102300 3868101350 29200 29200 29200 29200 20
512 20241209 102200 3867517350 29300 29200 29300 29200 134
513 20241209 102100 3863598750 29150 29200 29200 29150 301
514 20241209 102000 3854819450 29200 29150 29200 29100 326
515 20241209 101900 3845317500 29150 29150 29150 29100 99
516 20241209 101800 3842431950 29150 29150 29150 29150 13
517 20241209 101700 3842053000 29150 29200 29200 29150 15120
518 20241209 101600 3400549900 29150 29100 29200 29100 2225
519 20241209 101500 3335799800 29050 29100 29100 29050 583
520 20241209 101400 3318863100 29100 29150 29200 29100 1236
521 20241209 101300 3282894250 29150 29150 29150 29100 1611
522 20241209 101200 3235934600 29150 29200 29200 29150 789
523 20241209 101100 3212928350 29200 29200 29200 29200 402
524 20241209 101000 3201189950 29200 29200 29200 29150 591
525 20241209 100900 3183933250 29200 29250 29250 29200 121
526 20241209 100800 3180399100 29150 29200 29200 29150 417
527 20241209 100700 3168228300 29200 29200 29250 29200 381
528 20241209 100600 3157101700 29200 29250 29250 29200 46
529 20241209 100500 3155757400 29250 29300 29300 29250 680
530 20241209 100400 3135861800 29300 29300 29300 29300 724
531 20241209 100300 3114648600 29350 29350 29350 29300 323
532 20241209 100200 3105169050 29400 29400 29400 29300 267
533 20241209 100100 3097329000 29350 29350 29400 29350 453
534 20241209 100000 3084032950 29350 29400 29400 29300 303
535 20241209 095900 3075136750 29350 29400 29400 29350 292
536 20241209 095800 3066560850 29400 29350 29400 29350 270
537 20241209 095700 3058630450 29350 29300 29350 29300 67
538 20241209 095600 3056666150 29350 29300 29400 29250 1608
539 20241209 095500 3009505050 29300 29300 29300 29300 15
540 20241209 095400 3009065550 29250 29300 29300 29250 32
541 20241209 095300 3008128100 29300 29300 29300 29300 306
542 20241209 095200 2999162300 29250 29300 29350 29250 243
543 20241209 095100 2992044200 29350 29350 29350 29300 95
544 20241209 095000 2989260050 29350 29400 29400 29350 3542
545 20241209 094900 2885291600 29400 29350 29400 29350 908
546 20241209 094800 2858620100 29350 29300 29350 29300 265
547 20241209 094700 2850854250 29300 29250 29300 29250 1077
548 20241209 094600 2819326650 29250 29200 29250 29200 524
549 20241209 094500 2804025050 29200 29150 29200 29150 319
550 20241209 094400 2794724300 29150 29100 29150 29050 1741
551 20241209 094300 2743995800 29100 29150 29200 29050 1391
552 20241209 094200 2703511650 29150 29150 29150 29100 703
553 20241209 094100 2683023150 29150 29150 29150 29100 296
554 20241209 094000 2674405750 29100 29100 29150 29100 1097
555 20241209 093900 2642479850 29100 29100 29100 29050 93
556 20241209 093800 2639776500 29050 29050 29100 29050 972
557 20241209 093700 2611539000 29050 29050 29100 29050 532
558 20241209 093600 2596083700 29050 29100 29100 29050 295
559 20241209 093500 2587513600 29100 29200 29200 29050 2148
560 20241209 093400 2525110200 29200 29150 29200 29100 1808
561 20241209 093300 2472469100 29150 29100 29150 29100 1390
562 20241209 093200 2432001850 29100 29050 29100 29050 841
563 20241209 093100 2407540950 29050 29050 29200 28950 1442
564 20241209 093000 2365650750 29000 28950 29000 28900 1778
565 20241209 092900 2314135000 28950 29000 29050 28950 3111
566 20241209 092800 2224012450 28900 29100 29150 28900 18028
567 20241209 092700 1700955950 29150 29150 29150 29100 513
568 20241209 092600 1686017850 29150 29200 29200 29100 543
569 20241209 092500 1670213750 29200 29200 29200 29100 5917
570 20241209 092400 1497775750 29150 29200 29200 29150 1095
571 20241209 092300 1465811200 29200 29250 29300 29200 2400
572 20241209 092200 1395683050 29250 29400 29400 29250 2641
573 20241209 092100 1318277350 29400 29350 29450 29350 1189
574 20241209 092000 1283372050 29450 29450 29450 29350 811
575 20241209 091900 1259532500 29450 29500 29500 29400 683
576 20241209 091800 1239428200 29500 29600 29600 29450 824
577 20241209 091700 1215124600 29600 29500 29600 29450 971
578 20241209 091600 1186460350 29500 29500 29500 29450 361
579 20241209 091500 1175811350 29500 29600 29650 29450 2497
580 20241209 091400 1102115400 29650 29700 29850 29500 1626
581 20241209 091300 1053967600 29850 29650 29850 29500 1248
582 20241209 091200 1016920100 29500 29600 29650 29500 1135
583 20241209 091100 983377100 29700 29500 29700 29500 1345
584 20241209 091000 943575600 29350 29350 29500 29350 1465
585 20241209 090900 900450900 29400 29350 29450 29250 2058
586 20241209 090800 840146800 29300 29450 29450 29300 1605
587 20241209 090700 793025250 29400 29400 29450 29350 3967
588 20241209 090600 676452650 29350 29300 29350 29200 1593
589 20241209 090500 629815000 29250 29350 29400 29250 871
590 20241209 090400 604298600 29400 29400 29450 29250 2819
591 20241209 090300 521511750 29400 29450 29450 29350 996
592 20241209 090200 492227950 29500 29350 29500 29300 2200
593 20241209 090100 427513000 29400 29550 29550 29300 3531
594 20241209 090000 323782300 29550 29100 29650 29100 11054