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

607
018290/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,53708878250,34300,34300,34300,34300,27003
20241209,190400,53708878250,34300,34300,34300,34300,0
20241209,190300,53708878250,34300,34300,34300,34300,0
20241209,190200,53708878250,34300,34300,34300,34300,0
20241209,190100,53708878250,34300,34300,34300,34300,0
20241209,190000,53708878250,34300,34300,34300,34300,0
20241209,185900,53708878250,34300,34300,34300,34300,0
20241209,185800,53708878250,34300,34300,34300,34300,0
20241209,185700,53708878250,34300,34300,34300,34300,0
20241209,185600,53708878250,34300,34300,34300,34300,0
20241209,185500,53708878250,34300,34300,34300,34300,0
20241209,185400,53708878250,34300,34300,34300,34300,0
20241209,185300,53708878250,34300,34300,34300,34300,0
20241209,185200,53708878250,34300,34300,34300,34300,0
20241209,185100,53708878250,34300,34300,34300,34300,0
20241209,185000,53708878250,34300,34300,34300,34300,0
20241209,184900,53708878250,34300,34300,34300,34300,0
20241209,184800,53708878250,34300,34300,34300,34300,0
20241209,184700,53708878250,34300,34300,34300,34300,0
20241209,184600,53708878250,34300,34300,34300,34300,0
20241209,184500,53708878250,34300,34300,34300,34300,0
20241209,184400,53708878250,34300,34300,34300,34300,0
20241209,184300,53708878250,34300,34300,34300,34300,0
20241209,184200,53708878250,34300,34300,34300,34300,0
20241209,184100,53708878250,34300,34300,34300,34300,0
20241209,184000,53708878250,34300,34300,34300,34300,0
20241209,183900,53708878250,34300,34300,34300,34300,0
20241209,183800,53708878250,34300,34300,34300,34300,0
20241209,183700,53708878250,34300,34300,34300,34300,0
20241209,183600,53708878250,34300,34300,34300,34300,0
20241209,183500,53708878250,34300,34300,34300,34300,27003
20241209,183400,53708878250,34300,34300,34300,34300,0
20241209,183300,53708878250,34300,34300,34300,34300,0
20241209,183200,53708878250,34300,34300,34300,34300,0
20241209,183100,53708878250,34300,34300,34300,34300,0
20241209,183000,53708878250,34300,34300,34300,34300,0
20241209,182900,53708878250,34300,34300,34300,34300,0
20241209,182800,53708878250,34300,34300,34300,34300,0
20241209,182700,53708878250,34300,34300,34300,34300,0
20241209,182600,53708878250,34300,34300,34300,34300,0
20241209,182500,53708878250,34300,34300,34300,34300,0
20241209,182400,53708878250,34300,34300,34300,34300,0
20241209,182300,53708878250,34300,34300,34300,34300,0
20241209,182200,53708878250,34300,34300,34300,34300,0
20241209,182100,53708878250,34300,34300,34300,34300,0
20241209,182000,53708878250,34300,34300,34300,34300,0
20241209,181900,53708878250,34300,34300,34300,34300,0
20241209,181800,53708878250,34300,34300,34300,34300,0
20241209,181700,53708878250,34300,34300,34300,34300,0
20241209,181600,53708878250,34300,34300,34300,34300,0
20241209,181500,53708878250,34300,34300,34300,34300,0
20241209,181400,53708878250,34300,34300,34300,34300,0
20241209,181300,53708878250,34300,34300,34300,34300,0
20241209,181200,53708878250,34300,34300,34300,34300,0
20241209,181100,53708878250,34300,34300,34300,34300,0
20241209,181000,53708878250,34300,34300,34300,34300,0
20241209,180900,53708878250,34300,34300,34300,34300,0
20241209,180800,53708878250,34300,34300,34300,34300,0
20241209,180700,53708878250,34300,34300,34300,34300,0
20241209,180600,53708878250,34300,34300,34300,34300,0
20241209,180500,53708878250,34300,34300,34300,34300,27003
20241209,180400,53708878250,34300,34300,34300,34300,0
20241209,180300,53708878250,34300,34300,34300,34300,0
20241209,180200,53708878250,34300,34300,34300,34300,0
20241209,180100,53708878250,34300,34300,34300,34300,0
20241209,180000,53708878250,34300,34300,34300,34300,0
20241209,175900,53708878250,34300,34300,34300,34300,0
20241209,175800,53708878250,34300,34300,34300,34300,0
20241209,175700,53708878250,34300,34300,34300,34300,0
20241209,175600,53708878250,34300,34300,34300,34300,0
20241209,175500,53708878250,34300,34300,34300,34300,0
20241209,175400,53708878250,34300,34300,34300,34300,0
20241209,175300,53708878250,34300,34300,34300,34300,0
20241209,175200,53708878250,34300,34300,34300,34300,0
20241209,175100,53708878250,34300,34300,34300,34300,0
20241209,175000,53708878250,34300,34300,34300,34300,0
20241209,174900,53708878250,34300,34300,34300,34300,0
20241209,174800,53708878250,34300,34300,34300,34300,0
20241209,174700,53708878250,34300,34300,34300,34300,0
20241209,174600,53708878250,34300,34300,34300,34300,0
20241209,174500,53708878250,34300,34300,34300,34300,0
20241209,174400,53708878250,34300,34300,34300,34300,0
20241209,174300,53708878250,34300,34300,34300,34300,0
20241209,174200,53708878250,34300,34300,34300,34300,0
20241209,174100,53708878250,34300,34300,34300,34300,0
20241209,174000,53708878250,34300,34300,34300,34300,0
20241209,173900,53708878250,34300,34300,34300,34300,0
20241209,173800,53708878250,34300,34300,34300,34300,0
20241209,173700,53708878250,34300,34300,34300,34300,0
20241209,173600,53708878250,34300,34300,34300,34300,0
20241209,173500,53708878250,34300,34300,34300,34300,27003
20241209,173400,53708878250,34300,34300,34300,34300,0
20241209,173300,53708878250,34300,34300,34300,34300,0
20241209,173200,53708878250,34300,34300,34300,34300,0
20241209,173100,53708878250,34300,34300,34300,34300,0
20241209,173000,53708878250,34300,34300,34300,34300,0
20241209,172900,53708878250,34300,34300,34300,34300,0
20241209,172800,53708878250,34300,34300,34300,34300,0
20241209,172700,53708878250,34300,34300,34300,34300,0
20241209,172600,53708878250,34300,34300,34300,34300,0
20241209,172500,53708878250,34300,34300,34300,34300,0
20241209,172400,53708878250,34300,34300,34300,34300,0
20241209,172300,53708878250,34300,34300,34300,34300,0
20241209,172200,53708878250,34300,34300,34300,34300,0
20241209,172100,53708878250,34300,34300,34300,34300,0
20241209,172000,53708878250,34300,34300,34300,34300,0
20241209,171900,53708878250,34300,34300,34300,34300,0
20241209,171800,53708878250,34300,34300,34300,34300,0
20241209,171700,53708878250,34300,34300,34300,34300,0
20241209,171600,53708878250,34300,34300,34300,34300,0
20241209,171500,53708878250,34300,34300,34300,34300,0
20241209,171400,53708878250,34300,34300,34300,34300,0
20241209,171300,53708878250,34300,34300,34300,34300,0
20241209,171200,53708878250,34300,34300,34300,34300,0
20241209,171100,53708878250,34300,34300,34300,34300,0
20241209,171000,53708878250,34300,34300,34300,34300,0
20241209,170900,53708878250,34300,34300,34300,34300,0
20241209,170800,53708878250,34300,34300,34300,34300,0
20241209,170700,53708878250,34300,34300,34300,34300,0
20241209,170600,53708878250,34300,34300,34300,34300,0
20241209,170500,53708878250,34300,34300,34300,34300,27003
20241209,170400,53708878250,34300,34300,34300,34300,0
20241209,170300,53708878250,34300,34300,34300,34300,0
20241209,170200,53708878250,34300,34300,34300,34300,0
20241209,170100,53708878250,34300,34300,34300,34300,0
20241209,170000,53708878250,34300,34300,34300,34300,0
20241209,165900,53708878250,34300,34300,34300,34300,0
20241209,165800,53708878250,34300,34300,34300,34300,0
20241209,165700,53708878250,34300,34300,34300,34300,0
20241209,165600,53708878250,34300,34300,34300,34300,0
20241209,165500,53708878250,34300,34300,34300,34300,0
20241209,165400,53708878250,34300,34300,34300,34300,0
20241209,165300,53708878250,34300,34300,34300,34300,0
20241209,165200,53708878250,34300,34300,34300,34300,0
20241209,165100,53708878250,34300,34300,34300,34300,0
20241209,165000,53708878250,34300,34300,34300,34300,0
20241209,164900,53708878250,34300,34300,34300,34300,0
20241209,164800,53708878250,34300,34300,34300,34300,0
20241209,164700,53708878250,34300,34300,34300,34300,0
20241209,164600,53708878250,34300,34300,34300,34300,0
20241209,164500,53708878250,34300,34300,34300,34300,0
20241209,164400,53708878250,34300,34300,34300,34300,0
20241209,164300,53708878250,34300,34300,34300,34300,0
20241209,164200,53708878250,34300,34300,34300,34300,0
20241209,164100,53708878250,34300,34300,34300,34300,0
20241209,164000,53708878250,34300,34300,34300,34300,0
20241209,163900,53708878250,34300,34300,34300,34300,0
20241209,163800,53708878250,34300,34300,34300,34300,0
20241209,163700,53708878250,34300,34300,34300,34300,0
20241209,163600,53708878250,34300,34300,34300,34300,0
20241209,163500,53708878250,34300,34300,34300,34300,27003
20241209,163400,53708878250,34300,34300,34300,34300,0
20241209,163300,53708878250,34300,34300,34300,34300,0
20241209,163200,53708878250,34300,34300,34300,34300,0
20241209,163100,53708878250,34300,34300,34300,34300,0
20241209,163000,53708878250,34300,34300,34300,34300,0
20241209,162900,53708878250,34300,34300,34300,34300,0
20241209,162800,53708878250,34300,34300,34300,34300,0
20241209,162700,53708878250,34300,34300,34300,34300,0
20241209,162600,53708878250,34300,34300,34300,34300,0
20241209,162500,53708878250,34300,34300,34300,34300,0
20241209,162400,53708878250,34300,34300,34300,34300,0
20241209,162300,53708878250,34300,34300,34300,34300,0
20241209,162200,53708878250,34300,34300,34300,34300,0
20241209,162100,53708878250,34300,34300,34300,34300,0
20241209,162000,53708878250,34300,34300,34300,34300,0
20241209,161900,53708878250,34300,34300,34300,34300,0
20241209,161800,53708878250,34300,34300,34300,34300,0
20241209,161700,53708878250,34300,34300,34300,34300,0
20241209,161600,53708878250,34300,34300,34300,34300,0
20241209,161500,53708878250,34300,34300,34300,34300,0
20241209,161400,53708878250,34300,34300,34300,34300,0
20241209,161300,53708878250,34300,34300,34300,34300,0
20241209,161200,53708878250,34300,34300,34300,34300,0
20241209,161100,53708878250,34300,34300,34300,34300,0
20241209,161000,53708878250,34300,34300,34300,34300,0
20241209,160900,53708878250,34300,34300,34300,34300,0
20241209,160800,53708878250,34300,34300,34300,34300,0
20241209,160700,53708878250,34300,34300,34300,34300,0
20241209,160600,53708878250,34300,34300,34300,34300,0
20241209,160500,53708878250,34300,34300,34300,34300,27003
20241209,160400,53708878250,34300,34300,34300,34300,0
20241209,160300,53708878250,34300,34300,34300,34300,0
20241209,160200,53708878250,34300,34300,34300,34300,0
20241209,160100,53708878250,34300,34300,34300,34300,0
20241209,160000,53708878250,34300,34300,34300,34300,0
20241209,155900,53708878250,34300,34300,34300,34300,0
20241209,155800,53708878250,34300,34300,34300,34300,0
20241209,155700,53708878250,34300,34300,34300,34300,0
20241209,155600,53708878250,34300,34300,34300,34300,0
20241209,155500,53708878250,34300,34300,34300,34300,0
20241209,155400,53708878250,34300,34300,34300,34300,0
20241209,155300,53708878250,34300,34300,34300,34300,0
20241209,155200,53708878250,34300,34300,34300,34300,0
20241209,155100,53708878250,34300,34300,34300,34300,0
20241209,155000,53708878250,34300,34300,34300,34300,0
20241209,154900,53708878250,34300,34300,34300,34300,0
20241209,154800,53708878250,34300,34300,34300,34300,0
20241209,154700,53708878250,34300,34300,34300,34300,0
20241209,154600,53708878250,34300,34300,34300,34300,0
20241209,154500,53708878250,34300,34300,34300,34300,0
20241209,154400,53708878250,34300,34300,34300,34300,0
20241209,154300,53708878250,34300,34300,34300,34300,0
20241209,154200,53708878250,34300,34300,34300,34300,0
20241209,154100,53708878250,34300,34300,34300,34300,0
20241209,154000,53708878250,34300,34300,34300,34300,0
20241209,153900,53708878250,34300,34300,34300,34300,0
20241209,153800,53708878250,34300,34300,34300,34300,0
20241209,153700,53708878250,34300,34300,34300,34300,0
20241209,153600,53708878250,34300,34300,34300,34300,0
20241209,153500,53708878250,34300,34300,34300,34300,27003
20241209,153400,53708878250,34300,34300,34300,34300,0
20241209,153300,53708878250,34300,34300,34300,34300,0
20241209,153200,53708878250,34300,34300,34300,34300,0
20241209,153100,53708878250,34300,34300,34300,34300,0
20241209,153000,53708878250,34300,34300,34300,34300,27003
20241209,152900,52782675350,34250,34250,34250,34250,0
20241209,152800,52782675350,34250,34250,34250,34250,0
20241209,152700,52782675350,34250,34250,34250,34250,0
20241209,152600,52782675350,34250,34250,34250,34250,0
20241209,152500,52782675350,34250,34250,34250,34250,0
20241209,152400,52782675350,34250,34250,34250,34250,0
20241209,152300,52782675350,34250,34250,34250,34250,0
20241209,152200,52782675350,34250,34250,34250,34250,0
20241209,152100,52782675350,34250,34250,34250,34250,0
20241209,152000,52782675350,34250,34250,34250,34250,0
20241209,151900,52782675350,34250,34300,34350,34200,7342
20241209,151800,52531100400,34300,34450,34450,34300,6671
20241209,151700,52302058850,34450,34400,34550,34350,6512
20241209,151600,52077499650,34450,34400,34450,34350,13742
20241209,151500,51604645650,34400,34400,34450,34350,5465
20241209,151400,51416663750,34400,34450,34500,34400,4156
20241209,151300,51273502800,34450,34500,34550,34350,10058
20241209,151200,50927162350,34550,34450,34550,34450,1484
20241209,151100,50875933400,34450,34550,34600,34450,4227
20241209,151000,50729972950,34550,34650,34700,34550,5707
20241209,150900,50532369050,34650,34750,34750,34650,1425
20241209,150800,50482913200,34750,34750,34850,34650,6109
20241209,150700,50270737800,34800,34900,34950,34750,6360
20241209,150600,50048951100,34900,34850,34950,34800,6524
20241209,150500,49821187250,34850,34750,34900,34750,5894
20241209,150400,49615854500,34750,34700,34800,34650,3196
20241209,150300,49504901100,34750,34850,34850,34700,3576
20241209,150200,49380413850,34850,34650,34850,34600,10293
20241209,150100,49022481400,34700,34300,34700,34250,15645
20241209,150000,48483089850,34300,34250,34300,34200,2867
20241209,145900,48384904350,34250,34200,34250,34150,2691
20241209,145800,48292809900,34200,34250,34300,34200,1567
20241209,145700,48239121200,34250,34150,34300,34150,5690
20241209,145600,48044449400,34200,34200,34250,34150,2513
20241209,145500,47958563950,34200,34250,34250,34150,2342
20241209,145400,47878448550,34250,34200,34250,34150,3444
20241209,145300,47760642500,34200,34150,34250,34000,3956
20241209,145200,47625675900,34200,34150,34250,34000,8476
20241209,145100,47336668500,34150,34150,34250,34050,4669
20241209,145000,47177320550,34250,34150,34250,34050,5396
20241209,144900,46992967500,34150,34200,34200,34150,3114
20241209,144800,46886555900,34200,34100,34200,34050,5008
20241209,144700,46715733050,34100,34250,34300,34100,9752
20241209,144600,46382497850,34300,34250,34350,34250,6326
20241209,144500,46165764350,34250,34400,34400,34250,2755
20241209,144400,46071240650,34400,34300,34400,34250,2034
20241209,144300,46001426000,34300,34350,34500,34200,12010
20241209,144200,45587987050,34350,34250,34400,34250,12677
20241209,144100,45153098300,34350,34350,34350,34200,12690
20241209,144000,44718283900,34300,34300,34350,34300,4448
20241209,143900,44565694800,34300,34350,34400,34300,1771
20241209,143800,44504875850,34400,34400,34400,34300,1594
20241209,143700,44450092050,34350,34350,34450,34300,1517
20241209,143600,44397932850,34350,34350,34400,34300,1610
20241209,143500,44342602350,34350,34400,34450,34350,1678
20241209,143400,44284901900,34400,34350,34450,34350,1590
20241209,143300,44230226550,34400,34300,34450,34300,1992
20241209,143200,44161745000,34400,34300,34450,34250,2524
20241209,143100,44075020700,34300,34300,34350,34250,2132
20241209,143000,44001889050,34350,34300,34400,34300,2889
20241209,142900,43902765800,34350,34350,34400,34300,4962
20241209,142800,43732448700,34350,34350,34400,34250,9840
20241209,142700,43394582800,34350,34350,34400,34250,5447
20241209,142600,43207806900,34350,34400,34450,34300,2276
20241209,142500,43129583150,34400,34450,34500,34400,1701
20241209,142400,43071016500,34500,34400,34600,34350,2116
20241209,142300,42997974550,34400,34400,34550,34350,8007
20241209,142200,42722451300,34400,34500,34550,34400,2082
20241209,142100,42650691850,34500,34400,34550,34350,1115
20241209,142000,42612245950,34350,34500,34600,34350,3727
20241209,141900,42483573100,34500,34550,34600,34500,4054
20241209,141800,42343514300,34600,34550,34650,34550,1414
20241209,141700,42294602850,34550,34550,34600,34500,1478
20241209,141600,42243549950,34550,34550,34650,34500,4203
20241209,141500,42098301550,34550,34500,34650,34500,1456
20241209,141400,42047975950,34500,34500,34600,34450,2242
20241209,141300,41970583050,34500,34450,34600,34450,1548
20241209,141200,41917164250,34450,34600,34650,34200,15869
20241209,141100,41371582050,34650,34550,34700,34550,2049
20241209,141000,41300728450,34600,34550,34600,34400,19211
20241209,140900,40638497650,34500,34500,34550,34500,3770
20241209,140800,40508424500,34500,34500,34550,34500,2249
20241209,140700,40430809000,34550,34500,34550,34500,2853
20241209,140600,40332350100,34500,34600,34600,34500,4636
20241209,140500,40172193700,34600,34600,34750,34500,6208
20241209,140400,39957477350,34600,34600,34650,34600,909
20241209,140300,39926010800,34600,34550,34650,34550,1852
20241209,140200,39861968200,34600,34550,34600,34550,3118
20241209,140100,39754206900,34550,34600,34650,34550,583
20241209,140000,39734041450,34600,34600,34650,34550,1608
20241209,135900,39678401850,34600,34600,34650,34600,1076
20241209,135800,39641170050,34650,34600,34650,34600,985
20241209,135700,39607066500,34600,34650,34650,34550,1698
20241209,135600,39548320350,34650,34800,34850,34600,3178
20241209,135500,39438082400,34800,34750,34800,34700,4418
20241209,135400,39284537750,34750,34700,34750,34650,1702
20241209,135300,39225488200,34700,34650,34700,34650,999
20241209,135200,39190864550,34650,34650,34700,34600,1609
20241209,135100,39135079000,34650,34550,34700,34550,6477
20241209,135000,38910760350,34550,34650,34650,34550,1096
20241209,134900,38872860750,34600,34550,34650,34550,1827
20241209,134800,38809646750,34600,34600,34600,34500,4901
20241209,134700,38640311150,34600,34600,34650,34550,1331
20241209,134600,38594254650,34600,34600,34700,34550,3209
20241209,134500,38483323800,34600,34700,34700,34600,3427
20241209,134400,38364684350,34650,34650,34700,34600,1828
20241209,134300,38301303750,34650,34650,34700,34650,1189
20241209,134200,38260082900,34650,34750,34750,34650,5749
20241209,134100,38060622950,34700,34750,34750,34700,741
20241209,134000,38034886300,34750,34700,34800,34700,1328
20241209,133900,37988741000,34700,34750,34800,34700,1415
20241209,133800,37939559850,34800,34750,34800,34750,432
20241209,133700,37924545050,34750,34750,34800,34750,1715
20241209,133600,37864913650,34750,34800,34800,34750,1301
20241209,133500,37819696950,34750,34850,34900,34750,1285
20241209,133400,37774948800,34850,34800,34900,34800,730
20241209,133300,37749498800,34800,34800,34900,34750,2359
20241209,133200,37667337350,34850,34750,34850,34700,2507
20241209,133100,37580093050,34750,34750,34800,34650,3024
20241209,133000,37475029600,34750,34750,34800,34700,817
20241209,132900,37446617550,34750,34700,34850,34500,8042
20241209,132800,37168301550,34700,34700,34800,34600,7709
20241209,132700,36900939450,34700,34800,34850,34700,1864
20241209,132600,36836156950,34800,34750,34900,34750,1933
20241209,132500,36768912100,34750,34900,34950,34750,4864
20241209,132400,36599509850,34900,35000,35000,34900,1960
20241209,132300,36531027950,34950,35000,35000,34950,949
20241209,132200,36497853100,35000,34950,35000,34950,1576
20241209,132100,36442759750,34950,35050,35050,34950,831
20241209,132000,36413686200,35000,35050,35100,35000,2584
20241209,131900,36323155700,35050,35100,35100,35050,547
20241209,131800,36303970200,35050,35050,35150,35050,2211
20241209,131700,36226453150,35100,35100,35100,35050,500
20241209,131600,36208915350,35100,35100,35150,35050,662
20241209,131500,36185669500,35150,35050,35150,35050,1165
20241209,131400,36144766700,35050,35100,35150,35050,887
20241209,131300,36113630400,35150,35150,35200,35100,1508
20241209,131200,36060642550,35150,35000,35150,35000,3081
20241209,131100,35952476800,35000,34950,35050,34850,739
20241209,131000,35926613100,34950,35050,35050,34850,5683
20241209,130900,35728391100,35000,35000,35050,35000,2388
20241209,130800,35644733250,34950,35000,35050,34900,864
20241209,130700,35614494600,34950,35050,35050,34900,970
20241209,130600,35580549500,35050,34950,35050,34900,1298
20241209,130500,35535140400,34900,34900,34950,34850,2283
20241209,130400,35455480250,34900,34900,34950,34850,1633
20241209,130300,35398512200,34900,34900,34950,34900,888
20241209,130200,35367512100,34950,34900,34950,34850,2045
20241209,130100,35296166200,34900,34950,35100,34850,1952
20241209,130000,35228011150,34900,35050,35050,34900,1032
20241209,125900,35191935650,35000,35050,35100,35000,2088
20241209,125800,35118788250,35050,35050,35100,35000,741
20241209,125700,35092817650,35050,35050,35100,34950,786
20241209,125600,35065280450,35000,34950,35050,34950,690
20241209,125500,35041135600,34950,35050,35100,34950,1318
20241209,125400,34994955050,35050,35050,35100,34950,918
20241209,125300,34962789850,35000,35000,35100,35000,1481
20241209,125200,34910922500,35000,35050,35100,35000,897
20241209,125100,34879504150,35000,35100,35100,35000,849
20241209,125000,34849758550,35050,35100,35100,35000,706
20241209,124900,34825009200,35000,35050,35100,34850,3749
20241209,124800,34693935850,35100,35000,35150,35000,2185
20241209,124700,34617383500,35000,35150,35200,34950,3701
20241209,124600,34487652400,35150,35150,35200,35100,2001
20241209,124500,34417333700,35150,35200,35200,35150,1248
20241209,124400,34373431100,35150,35200,35200,35150,479
20241209,124300,34356584000,35200,35200,35200,35150,1843
20241209,124200,34291712250,35250,35350,35350,35250,1021
20241209,124100,34255689700,35300,35200,35300,35150,2064
20241209,124000,34182962700,35150,35250,35300,35100,1058
20241209,123900,34145745300,35250,35250,35250,35100,1648
20241209,123800,34087768150,35200,35300,35300,35200,733
20241209,123700,34061927000,35350,35300,35350,35250,662
20241209,123600,34038556700,35300,35300,35400,35300,839
20241209,123500,34008898900,35300,35450,35450,35250,2149
20241209,123400,33933011600,35450,35450,35500,35400,872
20241209,123300,33902097400,35450,35400,35500,35350,5255
20241209,123200,33715766400,35400,35400,35450,35350,1448
20241209,123100,33664508700,35450,35450,35500,35400,2840
20241209,123000,33563806350,35450,35400,35500,35350,3026
20241209,122900,33456560450,35400,35350,35450,35300,3810
20241209,122800,33321783800,35350,35300,35400,35250,1573
20241209,122700,33266212650,35250,35300,35350,35200,3632
20241209,122600,33138060800,35300,35250,35350,35250,2689
20241209,122500,33043136900,35250,35200,35250,35200,2322
20241209,122400,32961376950,35200,35200,35250,35200,951
20241209,122300,32927875400,35250,35250,35300,35200,1879
20241209,122200,32861621050,35250,35400,35450,35150,4735
20241209,122100,32694458500,35400,35150,35400,35100,8417
20241209,122000,32397284100,35100,35100,35200,35100,446
20241209,121900,32381615100,35150,35150,35250,35150,2566
20241209,121800,32291376800,35200,35200,35250,35150,948
20241209,121700,32258007850,35200,35150,35250,35150,2487
20241209,121600,32170464950,35150,35150,35200,35100,953
20241209,121500,32136966700,35150,35150,35200,35100,3993
20241209,121400,31996684300,35100,35200,35250,35100,4509
20241209,121300,31838082000,35250,35250,35300,35200,3663
20241209,121200,31709015250,35250,35150,35250,35150,4297
20241209,121100,31557781850,35200,35050,35200,35000,4796
20241209,121000,31389424800,35050,35050,35100,35000,2075
20241209,120900,31316693950,35100,35000,35100,34950,3782
20241209,120800,31184247550,34950,34950,35000,34900,1595
20241209,120700,31128530550,34950,34950,34950,34850,793
20241209,120600,31100837950,34950,34850,35000,34850,1020
20241209,120500,31065202250,34900,34850,34900,34850,970
20241209,120400,31031367650,34850,34800,34900,34750,2377
20241209,120300,30948572900,34750,34700,34850,34650,3762
20241209,120200,30817821900,34650,34650,34700,34600,819
20241209,120100,30789453350,34600,34700,34700,34600,1213
20241209,120000,30747438000,34650,34600,34700,34600,709
20241209,115900,30722867400,34600,34700,34750,34600,1203
20241209,115800,30681186300,34750,34700,34750,34650,3162
20241209,115700,30571511250,34700,34800,34800,34700,1078
20241209,115600,30534057950,34750,34750,34800,34750,1061
20241209,115500,30497182600,34800,34750,34850,34750,991
20241209,115400,30462697300,34750,34750,34850,34700,1532
20241209,115300,30409404650,34700,34750,34800,34700,1631
20241209,115200,30352718700,34750,34750,34800,34750,1520
20241209,115100,30299895750,34750,34800,34800,34750,864
20241209,115000,30269856600,34750,34800,34850,34750,1503
20241209,114900,30217594350,34800,34950,34950,34800,3574
20241209,114800,30092964100,34950,34900,34950,34850,2074
20241209,114700,30020540250,34900,34900,34950,34800,1950
20241209,114600,29952515000,34850,34750,34900,34750,869
20241209,114500,29922228450,34750,34750,34850,34750,988
20241209,114400,29887857350,34750,34750,34900,34750,468
20241209,114300,29871557200,34750,34850,34850,34750,1349
20241209,114200,29824637250,34900,34950,34950,34800,1040
20241209,114100,29788361800,34900,34550,34950,34550,7634
20241209,114000,29522428350,34600,34600,34700,34550,2219
20241209,113900,29445602800,34600,34750,34750,34600,2100
20241209,113800,29372760250,34750,34900,34900,34750,1467
20241209,113700,29321692600,34850,34900,34900,34850,1045
20241209,113600,29285262650,34850,34850,34900,34850,2778
20241209,113500,29188365700,34850,34850,34900,34850,1256
20241209,113400,29144586150,34850,34900,34900,34850,613
20241209,113300,29123215450,34900,34750,34900,34700,2418
20241209,113200,29039041700,34750,34750,34750,34700,2371
20241209,113100,28956679350,34700,34750,34800,34650,1345
20241209,113000,28910002550,34800,34750,34800,34650,1206
20241209,112900,28868104150,34750,34800,34850,34700,1505
20241209,112800,28815813400,34800,34700,34900,34700,2401
20241209,112700,28732238700,34700,34650,34750,34600,1200
20241209,112600,28690628850,34700,34550,34750,34550,2715
20241209,112500,28596521250,34550,34650,34650,34500,10464
20241209,112400,28235044150,34700,34650,34700,34600,3404
20241209,112300,28117142500,34650,34750,34800,34650,3560
20241209,112200,27993567300,34800,34850,34850,34750,16063
20241209,112100,27435113750,34800,34850,34900,34800,1560
20241209,112000,27380774200,34900,34800,34900,34800,832
20241209,111900,27351772600,34850,34900,34900,34800,1184
20241209,111800,27310541050,34900,34950,34950,34800,5035
20241209,111700,27135043600,34950,34900,34950,34900,1315
20241209,111600,27089113050,34950,34950,34950,34900,885
20241209,111500,27058211400,34900,34850,34950,34850,2203
20241209,111400,26981338550,34850,34900,34950,34850,2183
20241209,111300,26905231100,34950,34850,34950,34850,1812
20241209,111200,26842053400,34850,34900,34950,34850,2223
20241209,111100,26764512350,34900,34900,34950,34900,1685
20241209,111000,26705675350,34900,34950,35000,34900,1347
20241209,110900,26658598900,34950,34900,35000,34900,1687
20241209,110800,26599648850,34950,34900,35000,34900,2982
20241209,110700,26495519800,34900,35000,35000,34900,1238
20241209,110600,26452256600,34950,34950,35000,34900,1099
20241209,110500,26413823900,35000,34900,35000,34900,1606
20241209,110400,26357686350,34950,34950,35000,34900,1326
20241209,110300,26311338000,34950,34950,35000,34950,1051
20241209,110200,26274599700,35000,35000,35000,34900,2262
20241209,110100,26195536300,35000,35000,35050,34950,2177
20241209,110000,26119343900,34950,35000,35000,34900,1223
20241209,105900,26076609300,35000,34800,35000,34750,4762
20241209,105800,25910446100,34750,34850,34850,34700,8085
20241209,105700,25629415350,34800,34900,34900,34750,3196
20241209,105600,25518138100,34950,34750,35000,34750,3653
20241209,105500,25390832850,34750,35000,35000,34750,20731
20241209,105400,24667765500,34950,34950,35000,34950,2097
20241209,105300,24594449200,34950,34950,35000,34950,2123
20241209,105200,24520179600,34950,35000,35050,34950,1441
20241209,105100,24469737550,35000,35000,35050,34900,13209
20241209,105000,24007989650,35050,35100,35200,35050,1293
20241209,104900,23962625200,35100,35100,35200,35000,4306
20241209,104800,23811403400,35050,35000,35100,34950,3373
20241209,104700,23693237800,35000,34950,35100,34950,3222
20241209,104600,23580444750,34950,35050,35100,34950,6045
20241209,104500,23368966350,35050,35050,35100,35000,3590
20241209,104400,23243249050,35050,35100,35250,35050,3230
20241209,104300,23129834250,35100,35050,35150,35000,4725
20241209,104200,22964228750,35050,35200,35200,35000,25896
20241209,104100,22056719900,35200,35300,35300,35150,2382
20241209,104000,21972852050,35250,35250,35300,35200,1651
20241209,103900,21914627800,35200,35300,35350,35200,1052
20241209,103800,21877537000,35300,35250,35350,35150,9692
20241209,103700,21535668150,35250,35300,35300,35250,757
20241209,103600,21508967900,35250,35250,35350,35250,1505
20241209,103500,21455871600,35250,35300,35400,35250,2925
20241209,103400,21352521450,35350,35400,35450,35350,1781
20241209,103300,21289503150,35450,35500,35500,35350,2079
20241209,103200,21215812100,35500,35250,35550,35150,12692
20241209,103100,20767523700,35300,35250,35300,35100,3106
20241209,103000,20658164500,35250,35200,35300,35100,3333
20241209,102900,20540868700,35200,35100,35200,35050,7381
20241209,102800,20281803350,35100,35350,35350,35100,25193
20241209,102700,19394823450,35400,35400,35450,35350,2402
20241209,102600,19309863850,35400,35450,35500,35400,2208
20241209,102500,19231656400,35450,35450,35500,35400,1499
20241209,102400,19178552150,35450,35450,35500,35400,1381
20241209,102300,19129637400,35500,35450,35500,35400,1014
20241209,102200,19093684850,35450,35450,35550,35450,2299
20241209,102100,19012071250,35450,35600,35650,35400,2859
20241209,102000,18910602650,35600,35500,35650,35500,728
20241209,101900,18884691950,35500,35500,35600,35350,8576
20241209,101800,18580952600,35500,35450,35500,35400,2570
20241209,101700,18489858750,35500,35650,35650,35450,3248
20241209,101600,18374557100,35650,35600,35700,35600,833
20241209,101500,18344863750,35650,35700,35800,35550,2236
20241209,101400,18265143350,35800,35700,35800,35600,2774
20241209,101300,18166125050,35700,35650,35750,35500,4681
20241209,101200,17999342950,35650,35700,35750,35500,6833
20241209,101100,17756331200,35750,35800,35850,35700,2336
20241209,101000,17672717550,35750,35800,35800,35750,778
20241209,100900,17644897150,35800,35700,35800,35600,2213
20241209,100800,17565953250,35750,35700,35750,35650,635
20241209,100700,17543293300,35700,35650,35750,35650,1275
20241209,100600,17497780800,35600,35600,35700,35550,2859
20241209,100500,17396072250,35650,35550,35700,35550,1012
20241209,100400,17359998300,35550,35800,35800,35500,6282
20241209,100300,17136217400,35750,35850,35900,35700,3474
20241209,100200,17011949400,35800,35850,35900,35750,4763
20241209,100100,16841511250,35950,35900,35950,35800,1355
20241209,100000,16792941350,35900,35900,35950,35800,1458
20241209,095900,16740625750,35950,35900,35950,35850,594
20241209,095800,16719299000,35850,35900,36050,35850,4041
20241209,095700,16573878100,35900,35900,35950,35850,682
20241209,095600,16549396450,35900,35900,35950,35850,623
20241209,095500,16527035200,35900,35800,35900,35700,3939
20241209,095400,16386276400,35800,35700,35850,35650,1144
20241209,095300,16345435750,35750,35900,35900,35750,3363
20241209,095200,16225119600,35900,35950,36000,35850,2015
20241209,095100,16152771000,36000,36000,36050,35950,3199
20241209,095000,16037633200,36000,36000,36100,35950,7166
20241209,094900,15779268800,36050,36150,36150,36050,1175
20241209,094800,15736852850,36150,36100,36150,36050,948
20241209,094700,15702636300,36100,36200,36200,36050,3513
20241209,094600,15575657400,36200,36050,36250,36000,6968
20241209,094500,15323751250,36050,36100,36150,36000,3261
20241209,094400,15206203600,36100,36000,36150,35950,3485
20241209,094300,15080593050,36000,36050,36050,35850,5036
20241209,094200,14899538800,36050,35950,36050,35950,6836
20241209,094100,14653289900,35950,35950,36000,35900,4623
20241209,094000,14486973250,35900,35800,35950,35750,4446
20241209,093900,14327516500,35750,35650,35800,35650,3507
20241209,093800,14202285900,35650,35600,35700,35600,2308
20241209,093700,14119991250,35600,35450,35600,35350,5649
20241209,093600,13919406650,35400,35550,35600,35250,12497
20241209,093500,13476502100,35550,35750,35800,35500,14910
20241209,093400,12946041150,35800,35950,36000,35750,5664
20241209,093300,12742951500,35950,35900,36000,35850,1835
20241209,093200,12677024100,35900,35800,35950,35700,5020
20241209,093100,12497076500,35750,35950,35950,35650,8963
20241209,093000,12176549650,35900,35900,36000,35850,2705
20241209,092900,12079500250,35900,36050,36100,35850,4784
20241209,092800,11907535350,36000,35900,36100,35800,11393
20241209,092700,11498090800,35950,35850,35950,35800,3522
20241209,092600,11371682950,35900,35950,36000,35700,6906
20241209,092500,11124538250,35950,36050,36050,35800,11318
20241209,092400,10718484350,36100,36100,36150,36050,22703
20241209,092300,9898930550,36150,36250,36300,36150,4871
20241209,092200,9722634000,36200,36100,36200,36100,1410
20241209,092100,9671678100,36100,36300,36400,36100,6419
20241209,092000,9439477050,36400,36300,36650,36300,9287
20241209,091900,9100334400,36500,36150,36500,36150,2681
20241209,091800,9002768950,36100,36150,36450,36100,9368
20241209,091700,8663909150,36150,36150,36300,36150,5060
20241209,091600,8480511150,36150,36100,36150,36000,6485
20241209,091500,8246935750,36100,36050,36200,36000,3343
20241209,091400,8126296150,36050,36150,36150,36000,7211
20241209,091300,7866448100,36100,36550,36550,36100,5535
20241209,091200,7665225100,36550,36400,36550,36250,5382
20241209,091100,7468914650,36450,36200,36550,36150,8370
20241209,091000,7164011250,36200,36150,36350,36100,20786
20241209,090900,6410196300,36100,36000,36100,35750,6717
20241209,090800,6168751000,35950,36100,36250,35950,5957
20241209,090700,5953791000,36200,36050,36300,36050,5905
20241209,090600,5740094300,36100,35950,36150,35900,9198
20241209,090500,5408725400,35950,35800,36050,35600,2930
20241209,090400,5303664200,35850,35950,35950,35550,22342
20241209,090300,4506210200,35700,35800,36300,35700,26962
20241209,090200,3539176150,35800,36500,36550,35750,20405
20241209,090100,2800953300,36550,36200,36650,36150,25853
20241209,090000,1861155450,36200,36500,36850,36100,51011
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190500 53708878250 34300 34300 34300 34300 27003
3 20241209 190400 53708878250 34300 34300 34300 34300 0
4 20241209 190300 53708878250 34300 34300 34300 34300 0
5 20241209 190200 53708878250 34300 34300 34300 34300 0
6 20241209 190100 53708878250 34300 34300 34300 34300 0
7 20241209 190000 53708878250 34300 34300 34300 34300 0
8 20241209 185900 53708878250 34300 34300 34300 34300 0
9 20241209 185800 53708878250 34300 34300 34300 34300 0
10 20241209 185700 53708878250 34300 34300 34300 34300 0
11 20241209 185600 53708878250 34300 34300 34300 34300 0
12 20241209 185500 53708878250 34300 34300 34300 34300 0
13 20241209 185400 53708878250 34300 34300 34300 34300 0
14 20241209 185300 53708878250 34300 34300 34300 34300 0
15 20241209 185200 53708878250 34300 34300 34300 34300 0
16 20241209 185100 53708878250 34300 34300 34300 34300 0
17 20241209 185000 53708878250 34300 34300 34300 34300 0
18 20241209 184900 53708878250 34300 34300 34300 34300 0
19 20241209 184800 53708878250 34300 34300 34300 34300 0
20 20241209 184700 53708878250 34300 34300 34300 34300 0
21 20241209 184600 53708878250 34300 34300 34300 34300 0
22 20241209 184500 53708878250 34300 34300 34300 34300 0
23 20241209 184400 53708878250 34300 34300 34300 34300 0
24 20241209 184300 53708878250 34300 34300 34300 34300 0
25 20241209 184200 53708878250 34300 34300 34300 34300 0
26 20241209 184100 53708878250 34300 34300 34300 34300 0
27 20241209 184000 53708878250 34300 34300 34300 34300 0
28 20241209 183900 53708878250 34300 34300 34300 34300 0
29 20241209 183800 53708878250 34300 34300 34300 34300 0
30 20241209 183700 53708878250 34300 34300 34300 34300 0
31 20241209 183600 53708878250 34300 34300 34300 34300 0
32 20241209 183500 53708878250 34300 34300 34300 34300 27003
33 20241209 183400 53708878250 34300 34300 34300 34300 0
34 20241209 183300 53708878250 34300 34300 34300 34300 0
35 20241209 183200 53708878250 34300 34300 34300 34300 0
36 20241209 183100 53708878250 34300 34300 34300 34300 0
37 20241209 183000 53708878250 34300 34300 34300 34300 0
38 20241209 182900 53708878250 34300 34300 34300 34300 0
39 20241209 182800 53708878250 34300 34300 34300 34300 0
40 20241209 182700 53708878250 34300 34300 34300 34300 0
41 20241209 182600 53708878250 34300 34300 34300 34300 0
42 20241209 182500 53708878250 34300 34300 34300 34300 0
43 20241209 182400 53708878250 34300 34300 34300 34300 0
44 20241209 182300 53708878250 34300 34300 34300 34300 0
45 20241209 182200 53708878250 34300 34300 34300 34300 0
46 20241209 182100 53708878250 34300 34300 34300 34300 0
47 20241209 182000 53708878250 34300 34300 34300 34300 0
48 20241209 181900 53708878250 34300 34300 34300 34300 0
49 20241209 181800 53708878250 34300 34300 34300 34300 0
50 20241209 181700 53708878250 34300 34300 34300 34300 0
51 20241209 181600 53708878250 34300 34300 34300 34300 0
52 20241209 181500 53708878250 34300 34300 34300 34300 0
53 20241209 181400 53708878250 34300 34300 34300 34300 0
54 20241209 181300 53708878250 34300 34300 34300 34300 0
55 20241209 181200 53708878250 34300 34300 34300 34300 0
56 20241209 181100 53708878250 34300 34300 34300 34300 0
57 20241209 181000 53708878250 34300 34300 34300 34300 0
58 20241209 180900 53708878250 34300 34300 34300 34300 0
59 20241209 180800 53708878250 34300 34300 34300 34300 0
60 20241209 180700 53708878250 34300 34300 34300 34300 0
61 20241209 180600 53708878250 34300 34300 34300 34300 0
62 20241209 180500 53708878250 34300 34300 34300 34300 27003
63 20241209 180400 53708878250 34300 34300 34300 34300 0
64 20241209 180300 53708878250 34300 34300 34300 34300 0
65 20241209 180200 53708878250 34300 34300 34300 34300 0
66 20241209 180100 53708878250 34300 34300 34300 34300 0
67 20241209 180000 53708878250 34300 34300 34300 34300 0
68 20241209 175900 53708878250 34300 34300 34300 34300 0
69 20241209 175800 53708878250 34300 34300 34300 34300 0
70 20241209 175700 53708878250 34300 34300 34300 34300 0
71 20241209 175600 53708878250 34300 34300 34300 34300 0
72 20241209 175500 53708878250 34300 34300 34300 34300 0
73 20241209 175400 53708878250 34300 34300 34300 34300 0
74 20241209 175300 53708878250 34300 34300 34300 34300 0
75 20241209 175200 53708878250 34300 34300 34300 34300 0
76 20241209 175100 53708878250 34300 34300 34300 34300 0
77 20241209 175000 53708878250 34300 34300 34300 34300 0
78 20241209 174900 53708878250 34300 34300 34300 34300 0
79 20241209 174800 53708878250 34300 34300 34300 34300 0
80 20241209 174700 53708878250 34300 34300 34300 34300 0
81 20241209 174600 53708878250 34300 34300 34300 34300 0
82 20241209 174500 53708878250 34300 34300 34300 34300 0
83 20241209 174400 53708878250 34300 34300 34300 34300 0
84 20241209 174300 53708878250 34300 34300 34300 34300 0
85 20241209 174200 53708878250 34300 34300 34300 34300 0
86 20241209 174100 53708878250 34300 34300 34300 34300 0
87 20241209 174000 53708878250 34300 34300 34300 34300 0
88 20241209 173900 53708878250 34300 34300 34300 34300 0
89 20241209 173800 53708878250 34300 34300 34300 34300 0
90 20241209 173700 53708878250 34300 34300 34300 34300 0
91 20241209 173600 53708878250 34300 34300 34300 34300 0
92 20241209 173500 53708878250 34300 34300 34300 34300 27003
93 20241209 173400 53708878250 34300 34300 34300 34300 0
94 20241209 173300 53708878250 34300 34300 34300 34300 0
95 20241209 173200 53708878250 34300 34300 34300 34300 0
96 20241209 173100 53708878250 34300 34300 34300 34300 0
97 20241209 173000 53708878250 34300 34300 34300 34300 0
98 20241209 172900 53708878250 34300 34300 34300 34300 0
99 20241209 172800 53708878250 34300 34300 34300 34300 0
100 20241209 172700 53708878250 34300 34300 34300 34300 0
101 20241209 172600 53708878250 34300 34300 34300 34300 0
102 20241209 172500 53708878250 34300 34300 34300 34300 0
103 20241209 172400 53708878250 34300 34300 34300 34300 0
104 20241209 172300 53708878250 34300 34300 34300 34300 0
105 20241209 172200 53708878250 34300 34300 34300 34300 0
106 20241209 172100 53708878250 34300 34300 34300 34300 0
107 20241209 172000 53708878250 34300 34300 34300 34300 0
108 20241209 171900 53708878250 34300 34300 34300 34300 0
109 20241209 171800 53708878250 34300 34300 34300 34300 0
110 20241209 171700 53708878250 34300 34300 34300 34300 0
111 20241209 171600 53708878250 34300 34300 34300 34300 0
112 20241209 171500 53708878250 34300 34300 34300 34300 0
113 20241209 171400 53708878250 34300 34300 34300 34300 0
114 20241209 171300 53708878250 34300 34300 34300 34300 0
115 20241209 171200 53708878250 34300 34300 34300 34300 0
116 20241209 171100 53708878250 34300 34300 34300 34300 0
117 20241209 171000 53708878250 34300 34300 34300 34300 0
118 20241209 170900 53708878250 34300 34300 34300 34300 0
119 20241209 170800 53708878250 34300 34300 34300 34300 0
120 20241209 170700 53708878250 34300 34300 34300 34300 0
121 20241209 170600 53708878250 34300 34300 34300 34300 0
122 20241209 170500 53708878250 34300 34300 34300 34300 27003
123 20241209 170400 53708878250 34300 34300 34300 34300 0
124 20241209 170300 53708878250 34300 34300 34300 34300 0
125 20241209 170200 53708878250 34300 34300 34300 34300 0
126 20241209 170100 53708878250 34300 34300 34300 34300 0
127 20241209 170000 53708878250 34300 34300 34300 34300 0
128 20241209 165900 53708878250 34300 34300 34300 34300 0
129 20241209 165800 53708878250 34300 34300 34300 34300 0
130 20241209 165700 53708878250 34300 34300 34300 34300 0
131 20241209 165600 53708878250 34300 34300 34300 34300 0
132 20241209 165500 53708878250 34300 34300 34300 34300 0
133 20241209 165400 53708878250 34300 34300 34300 34300 0
134 20241209 165300 53708878250 34300 34300 34300 34300 0
135 20241209 165200 53708878250 34300 34300 34300 34300 0
136 20241209 165100 53708878250 34300 34300 34300 34300 0
137 20241209 165000 53708878250 34300 34300 34300 34300 0
138 20241209 164900 53708878250 34300 34300 34300 34300 0
139 20241209 164800 53708878250 34300 34300 34300 34300 0
140 20241209 164700 53708878250 34300 34300 34300 34300 0
141 20241209 164600 53708878250 34300 34300 34300 34300 0
142 20241209 164500 53708878250 34300 34300 34300 34300 0
143 20241209 164400 53708878250 34300 34300 34300 34300 0
144 20241209 164300 53708878250 34300 34300 34300 34300 0
145 20241209 164200 53708878250 34300 34300 34300 34300 0
146 20241209 164100 53708878250 34300 34300 34300 34300 0
147 20241209 164000 53708878250 34300 34300 34300 34300 0
148 20241209 163900 53708878250 34300 34300 34300 34300 0
149 20241209 163800 53708878250 34300 34300 34300 34300 0
150 20241209 163700 53708878250 34300 34300 34300 34300 0
151 20241209 163600 53708878250 34300 34300 34300 34300 0
152 20241209 163500 53708878250 34300 34300 34300 34300 27003
153 20241209 163400 53708878250 34300 34300 34300 34300 0
154 20241209 163300 53708878250 34300 34300 34300 34300 0
155 20241209 163200 53708878250 34300 34300 34300 34300 0
156 20241209 163100 53708878250 34300 34300 34300 34300 0
157 20241209 163000 53708878250 34300 34300 34300 34300 0
158 20241209 162900 53708878250 34300 34300 34300 34300 0
159 20241209 162800 53708878250 34300 34300 34300 34300 0
160 20241209 162700 53708878250 34300 34300 34300 34300 0
161 20241209 162600 53708878250 34300 34300 34300 34300 0
162 20241209 162500 53708878250 34300 34300 34300 34300 0
163 20241209 162400 53708878250 34300 34300 34300 34300 0
164 20241209 162300 53708878250 34300 34300 34300 34300 0
165 20241209 162200 53708878250 34300 34300 34300 34300 0
166 20241209 162100 53708878250 34300 34300 34300 34300 0
167 20241209 162000 53708878250 34300 34300 34300 34300 0
168 20241209 161900 53708878250 34300 34300 34300 34300 0
169 20241209 161800 53708878250 34300 34300 34300 34300 0
170 20241209 161700 53708878250 34300 34300 34300 34300 0
171 20241209 161600 53708878250 34300 34300 34300 34300 0
172 20241209 161500 53708878250 34300 34300 34300 34300 0
173 20241209 161400 53708878250 34300 34300 34300 34300 0
174 20241209 161300 53708878250 34300 34300 34300 34300 0
175 20241209 161200 53708878250 34300 34300 34300 34300 0
176 20241209 161100 53708878250 34300 34300 34300 34300 0
177 20241209 161000 53708878250 34300 34300 34300 34300 0
178 20241209 160900 53708878250 34300 34300 34300 34300 0
179 20241209 160800 53708878250 34300 34300 34300 34300 0
180 20241209 160700 53708878250 34300 34300 34300 34300 0
181 20241209 160600 53708878250 34300 34300 34300 34300 0
182 20241209 160500 53708878250 34300 34300 34300 34300 27003
183 20241209 160400 53708878250 34300 34300 34300 34300 0
184 20241209 160300 53708878250 34300 34300 34300 34300 0
185 20241209 160200 53708878250 34300 34300 34300 34300 0
186 20241209 160100 53708878250 34300 34300 34300 34300 0
187 20241209 160000 53708878250 34300 34300 34300 34300 0
188 20241209 155900 53708878250 34300 34300 34300 34300 0
189 20241209 155800 53708878250 34300 34300 34300 34300 0
190 20241209 155700 53708878250 34300 34300 34300 34300 0
191 20241209 155600 53708878250 34300 34300 34300 34300 0
192 20241209 155500 53708878250 34300 34300 34300 34300 0
193 20241209 155400 53708878250 34300 34300 34300 34300 0
194 20241209 155300 53708878250 34300 34300 34300 34300 0
195 20241209 155200 53708878250 34300 34300 34300 34300 0
196 20241209 155100 53708878250 34300 34300 34300 34300 0
197 20241209 155000 53708878250 34300 34300 34300 34300 0
198 20241209 154900 53708878250 34300 34300 34300 34300 0
199 20241209 154800 53708878250 34300 34300 34300 34300 0
200 20241209 154700 53708878250 34300 34300 34300 34300 0
201 20241209 154600 53708878250 34300 34300 34300 34300 0
202 20241209 154500 53708878250 34300 34300 34300 34300 0
203 20241209 154400 53708878250 34300 34300 34300 34300 0
204 20241209 154300 53708878250 34300 34300 34300 34300 0
205 20241209 154200 53708878250 34300 34300 34300 34300 0
206 20241209 154100 53708878250 34300 34300 34300 34300 0
207 20241209 154000 53708878250 34300 34300 34300 34300 0
208 20241209 153900 53708878250 34300 34300 34300 34300 0
209 20241209 153800 53708878250 34300 34300 34300 34300 0
210 20241209 153700 53708878250 34300 34300 34300 34300 0
211 20241209 153600 53708878250 34300 34300 34300 34300 0
212 20241209 153500 53708878250 34300 34300 34300 34300 27003
213 20241209 153400 53708878250 34300 34300 34300 34300 0
214 20241209 153300 53708878250 34300 34300 34300 34300 0
215 20241209 153200 53708878250 34300 34300 34300 34300 0
216 20241209 153100 53708878250 34300 34300 34300 34300 0
217 20241209 153000 53708878250 34300 34300 34300 34300 27003
218 20241209 152900 52782675350 34250 34250 34250 34250 0
219 20241209 152800 52782675350 34250 34250 34250 34250 0
220 20241209 152700 52782675350 34250 34250 34250 34250 0
221 20241209 152600 52782675350 34250 34250 34250 34250 0
222 20241209 152500 52782675350 34250 34250 34250 34250 0
223 20241209 152400 52782675350 34250 34250 34250 34250 0
224 20241209 152300 52782675350 34250 34250 34250 34250 0
225 20241209 152200 52782675350 34250 34250 34250 34250 0
226 20241209 152100 52782675350 34250 34250 34250 34250 0
227 20241209 152000 52782675350 34250 34250 34250 34250 0
228 20241209 151900 52782675350 34250 34300 34350 34200 7342
229 20241209 151800 52531100400 34300 34450 34450 34300 6671
230 20241209 151700 52302058850 34450 34400 34550 34350 6512
231 20241209 151600 52077499650 34450 34400 34450 34350 13742
232 20241209 151500 51604645650 34400 34400 34450 34350 5465
233 20241209 151400 51416663750 34400 34450 34500 34400 4156
234 20241209 151300 51273502800 34450 34500 34550 34350 10058
235 20241209 151200 50927162350 34550 34450 34550 34450 1484
236 20241209 151100 50875933400 34450 34550 34600 34450 4227
237 20241209 151000 50729972950 34550 34650 34700 34550 5707
238 20241209 150900 50532369050 34650 34750 34750 34650 1425
239 20241209 150800 50482913200 34750 34750 34850 34650 6109
240 20241209 150700 50270737800 34800 34900 34950 34750 6360
241 20241209 150600 50048951100 34900 34850 34950 34800 6524
242 20241209 150500 49821187250 34850 34750 34900 34750 5894
243 20241209 150400 49615854500 34750 34700 34800 34650 3196
244 20241209 150300 49504901100 34750 34850 34850 34700 3576
245 20241209 150200 49380413850 34850 34650 34850 34600 10293
246 20241209 150100 49022481400 34700 34300 34700 34250 15645
247 20241209 150000 48483089850 34300 34250 34300 34200 2867
248 20241209 145900 48384904350 34250 34200 34250 34150 2691
249 20241209 145800 48292809900 34200 34250 34300 34200 1567
250 20241209 145700 48239121200 34250 34150 34300 34150 5690
251 20241209 145600 48044449400 34200 34200 34250 34150 2513
252 20241209 145500 47958563950 34200 34250 34250 34150 2342
253 20241209 145400 47878448550 34250 34200 34250 34150 3444
254 20241209 145300 47760642500 34200 34150 34250 34000 3956
255 20241209 145200 47625675900 34200 34150 34250 34000 8476
256 20241209 145100 47336668500 34150 34150 34250 34050 4669
257 20241209 145000 47177320550 34250 34150 34250 34050 5396
258 20241209 144900 46992967500 34150 34200 34200 34150 3114
259 20241209 144800 46886555900 34200 34100 34200 34050 5008
260 20241209 144700 46715733050 34100 34250 34300 34100 9752
261 20241209 144600 46382497850 34300 34250 34350 34250 6326
262 20241209 144500 46165764350 34250 34400 34400 34250 2755
263 20241209 144400 46071240650 34400 34300 34400 34250 2034
264 20241209 144300 46001426000 34300 34350 34500 34200 12010
265 20241209 144200 45587987050 34350 34250 34400 34250 12677
266 20241209 144100 45153098300 34350 34350 34350 34200 12690
267 20241209 144000 44718283900 34300 34300 34350 34300 4448
268 20241209 143900 44565694800 34300 34350 34400 34300 1771
269 20241209 143800 44504875850 34400 34400 34400 34300 1594
270 20241209 143700 44450092050 34350 34350 34450 34300 1517
271 20241209 143600 44397932850 34350 34350 34400 34300 1610
272 20241209 143500 44342602350 34350 34400 34450 34350 1678
273 20241209 143400 44284901900 34400 34350 34450 34350 1590
274 20241209 143300 44230226550 34400 34300 34450 34300 1992
275 20241209 143200 44161745000 34400 34300 34450 34250 2524
276 20241209 143100 44075020700 34300 34300 34350 34250 2132
277 20241209 143000 44001889050 34350 34300 34400 34300 2889
278 20241209 142900 43902765800 34350 34350 34400 34300 4962
279 20241209 142800 43732448700 34350 34350 34400 34250 9840
280 20241209 142700 43394582800 34350 34350 34400 34250 5447
281 20241209 142600 43207806900 34350 34400 34450 34300 2276
282 20241209 142500 43129583150 34400 34450 34500 34400 1701
283 20241209 142400 43071016500 34500 34400 34600 34350 2116
284 20241209 142300 42997974550 34400 34400 34550 34350 8007
285 20241209 142200 42722451300 34400 34500 34550 34400 2082
286 20241209 142100 42650691850 34500 34400 34550 34350 1115
287 20241209 142000 42612245950 34350 34500 34600 34350 3727
288 20241209 141900 42483573100 34500 34550 34600 34500 4054
289 20241209 141800 42343514300 34600 34550 34650 34550 1414
290 20241209 141700 42294602850 34550 34550 34600 34500 1478
291 20241209 141600 42243549950 34550 34550 34650 34500 4203
292 20241209 141500 42098301550 34550 34500 34650 34500 1456
293 20241209 141400 42047975950 34500 34500 34600 34450 2242
294 20241209 141300 41970583050 34500 34450 34600 34450 1548
295 20241209 141200 41917164250 34450 34600 34650 34200 15869
296 20241209 141100 41371582050 34650 34550 34700 34550 2049
297 20241209 141000 41300728450 34600 34550 34600 34400 19211
298 20241209 140900 40638497650 34500 34500 34550 34500 3770
299 20241209 140800 40508424500 34500 34500 34550 34500 2249
300 20241209 140700 40430809000 34550 34500 34550 34500 2853
301 20241209 140600 40332350100 34500 34600 34600 34500 4636
302 20241209 140500 40172193700 34600 34600 34750 34500 6208
303 20241209 140400 39957477350 34600 34600 34650 34600 909
304 20241209 140300 39926010800 34600 34550 34650 34550 1852
305 20241209 140200 39861968200 34600 34550 34600 34550 3118
306 20241209 140100 39754206900 34550 34600 34650 34550 583
307 20241209 140000 39734041450 34600 34600 34650 34550 1608
308 20241209 135900 39678401850 34600 34600 34650 34600 1076
309 20241209 135800 39641170050 34650 34600 34650 34600 985
310 20241209 135700 39607066500 34600 34650 34650 34550 1698
311 20241209 135600 39548320350 34650 34800 34850 34600 3178
312 20241209 135500 39438082400 34800 34750 34800 34700 4418
313 20241209 135400 39284537750 34750 34700 34750 34650 1702
314 20241209 135300 39225488200 34700 34650 34700 34650 999
315 20241209 135200 39190864550 34650 34650 34700 34600 1609
316 20241209 135100 39135079000 34650 34550 34700 34550 6477
317 20241209 135000 38910760350 34550 34650 34650 34550 1096
318 20241209 134900 38872860750 34600 34550 34650 34550 1827
319 20241209 134800 38809646750 34600 34600 34600 34500 4901
320 20241209 134700 38640311150 34600 34600 34650 34550 1331
321 20241209 134600 38594254650 34600 34600 34700 34550 3209
322 20241209 134500 38483323800 34600 34700 34700 34600 3427
323 20241209 134400 38364684350 34650 34650 34700 34600 1828
324 20241209 134300 38301303750 34650 34650 34700 34650 1189
325 20241209 134200 38260082900 34650 34750 34750 34650 5749
326 20241209 134100 38060622950 34700 34750 34750 34700 741
327 20241209 134000 38034886300 34750 34700 34800 34700 1328
328 20241209 133900 37988741000 34700 34750 34800 34700 1415
329 20241209 133800 37939559850 34800 34750 34800 34750 432
330 20241209 133700 37924545050 34750 34750 34800 34750 1715
331 20241209 133600 37864913650 34750 34800 34800 34750 1301
332 20241209 133500 37819696950 34750 34850 34900 34750 1285
333 20241209 133400 37774948800 34850 34800 34900 34800 730
334 20241209 133300 37749498800 34800 34800 34900 34750 2359
335 20241209 133200 37667337350 34850 34750 34850 34700 2507
336 20241209 133100 37580093050 34750 34750 34800 34650 3024
337 20241209 133000 37475029600 34750 34750 34800 34700 817
338 20241209 132900 37446617550 34750 34700 34850 34500 8042
339 20241209 132800 37168301550 34700 34700 34800 34600 7709
340 20241209 132700 36900939450 34700 34800 34850 34700 1864
341 20241209 132600 36836156950 34800 34750 34900 34750 1933
342 20241209 132500 36768912100 34750 34900 34950 34750 4864
343 20241209 132400 36599509850 34900 35000 35000 34900 1960
344 20241209 132300 36531027950 34950 35000 35000 34950 949
345 20241209 132200 36497853100 35000 34950 35000 34950 1576
346 20241209 132100 36442759750 34950 35050 35050 34950 831
347 20241209 132000 36413686200 35000 35050 35100 35000 2584
348 20241209 131900 36323155700 35050 35100 35100 35050 547
349 20241209 131800 36303970200 35050 35050 35150 35050 2211
350 20241209 131700 36226453150 35100 35100 35100 35050 500
351 20241209 131600 36208915350 35100 35100 35150 35050 662
352 20241209 131500 36185669500 35150 35050 35150 35050 1165
353 20241209 131400 36144766700 35050 35100 35150 35050 887
354 20241209 131300 36113630400 35150 35150 35200 35100 1508
355 20241209 131200 36060642550 35150 35000 35150 35000 3081
356 20241209 131100 35952476800 35000 34950 35050 34850 739
357 20241209 131000 35926613100 34950 35050 35050 34850 5683
358 20241209 130900 35728391100 35000 35000 35050 35000 2388
359 20241209 130800 35644733250 34950 35000 35050 34900 864
360 20241209 130700 35614494600 34950 35050 35050 34900 970
361 20241209 130600 35580549500 35050 34950 35050 34900 1298
362 20241209 130500 35535140400 34900 34900 34950 34850 2283
363 20241209 130400 35455480250 34900 34900 34950 34850 1633
364 20241209 130300 35398512200 34900 34900 34950 34900 888
365 20241209 130200 35367512100 34950 34900 34950 34850 2045
366 20241209 130100 35296166200 34900 34950 35100 34850 1952
367 20241209 130000 35228011150 34900 35050 35050 34900 1032
368 20241209 125900 35191935650 35000 35050 35100 35000 2088
369 20241209 125800 35118788250 35050 35050 35100 35000 741
370 20241209 125700 35092817650 35050 35050 35100 34950 786
371 20241209 125600 35065280450 35000 34950 35050 34950 690
372 20241209 125500 35041135600 34950 35050 35100 34950 1318
373 20241209 125400 34994955050 35050 35050 35100 34950 918
374 20241209 125300 34962789850 35000 35000 35100 35000 1481
375 20241209 125200 34910922500 35000 35050 35100 35000 897
376 20241209 125100 34879504150 35000 35100 35100 35000 849
377 20241209 125000 34849758550 35050 35100 35100 35000 706
378 20241209 124900 34825009200 35000 35050 35100 34850 3749
379 20241209 124800 34693935850 35100 35000 35150 35000 2185
380 20241209 124700 34617383500 35000 35150 35200 34950 3701
381 20241209 124600 34487652400 35150 35150 35200 35100 2001
382 20241209 124500 34417333700 35150 35200 35200 35150 1248
383 20241209 124400 34373431100 35150 35200 35200 35150 479
384 20241209 124300 34356584000 35200 35200 35200 35150 1843
385 20241209 124200 34291712250 35250 35350 35350 35250 1021
386 20241209 124100 34255689700 35300 35200 35300 35150 2064
387 20241209 124000 34182962700 35150 35250 35300 35100 1058
388 20241209 123900 34145745300 35250 35250 35250 35100 1648
389 20241209 123800 34087768150 35200 35300 35300 35200 733
390 20241209 123700 34061927000 35350 35300 35350 35250 662
391 20241209 123600 34038556700 35300 35300 35400 35300 839
392 20241209 123500 34008898900 35300 35450 35450 35250 2149
393 20241209 123400 33933011600 35450 35450 35500 35400 872
394 20241209 123300 33902097400 35450 35400 35500 35350 5255
395 20241209 123200 33715766400 35400 35400 35450 35350 1448
396 20241209 123100 33664508700 35450 35450 35500 35400 2840
397 20241209 123000 33563806350 35450 35400 35500 35350 3026
398 20241209 122900 33456560450 35400 35350 35450 35300 3810
399 20241209 122800 33321783800 35350 35300 35400 35250 1573
400 20241209 122700 33266212650 35250 35300 35350 35200 3632
401 20241209 122600 33138060800 35300 35250 35350 35250 2689
402 20241209 122500 33043136900 35250 35200 35250 35200 2322
403 20241209 122400 32961376950 35200 35200 35250 35200 951
404 20241209 122300 32927875400 35250 35250 35300 35200 1879
405 20241209 122200 32861621050 35250 35400 35450 35150 4735
406 20241209 122100 32694458500 35400 35150 35400 35100 8417
407 20241209 122000 32397284100 35100 35100 35200 35100 446
408 20241209 121900 32381615100 35150 35150 35250 35150 2566
409 20241209 121800 32291376800 35200 35200 35250 35150 948
410 20241209 121700 32258007850 35200 35150 35250 35150 2487
411 20241209 121600 32170464950 35150 35150 35200 35100 953
412 20241209 121500 32136966700 35150 35150 35200 35100 3993
413 20241209 121400 31996684300 35100 35200 35250 35100 4509
414 20241209 121300 31838082000 35250 35250 35300 35200 3663
415 20241209 121200 31709015250 35250 35150 35250 35150 4297
416 20241209 121100 31557781850 35200 35050 35200 35000 4796
417 20241209 121000 31389424800 35050 35050 35100 35000 2075
418 20241209 120900 31316693950 35100 35000 35100 34950 3782
419 20241209 120800 31184247550 34950 34950 35000 34900 1595
420 20241209 120700 31128530550 34950 34950 34950 34850 793
421 20241209 120600 31100837950 34950 34850 35000 34850 1020
422 20241209 120500 31065202250 34900 34850 34900 34850 970
423 20241209 120400 31031367650 34850 34800 34900 34750 2377
424 20241209 120300 30948572900 34750 34700 34850 34650 3762
425 20241209 120200 30817821900 34650 34650 34700 34600 819
426 20241209 120100 30789453350 34600 34700 34700 34600 1213
427 20241209 120000 30747438000 34650 34600 34700 34600 709
428 20241209 115900 30722867400 34600 34700 34750 34600 1203
429 20241209 115800 30681186300 34750 34700 34750 34650 3162
430 20241209 115700 30571511250 34700 34800 34800 34700 1078
431 20241209 115600 30534057950 34750 34750 34800 34750 1061
432 20241209 115500 30497182600 34800 34750 34850 34750 991
433 20241209 115400 30462697300 34750 34750 34850 34700 1532
434 20241209 115300 30409404650 34700 34750 34800 34700 1631
435 20241209 115200 30352718700 34750 34750 34800 34750 1520
436 20241209 115100 30299895750 34750 34800 34800 34750 864
437 20241209 115000 30269856600 34750 34800 34850 34750 1503
438 20241209 114900 30217594350 34800 34950 34950 34800 3574
439 20241209 114800 30092964100 34950 34900 34950 34850 2074
440 20241209 114700 30020540250 34900 34900 34950 34800 1950
441 20241209 114600 29952515000 34850 34750 34900 34750 869
442 20241209 114500 29922228450 34750 34750 34850 34750 988
443 20241209 114400 29887857350 34750 34750 34900 34750 468
444 20241209 114300 29871557200 34750 34850 34850 34750 1349
445 20241209 114200 29824637250 34900 34950 34950 34800 1040
446 20241209 114100 29788361800 34900 34550 34950 34550 7634
447 20241209 114000 29522428350 34600 34600 34700 34550 2219
448 20241209 113900 29445602800 34600 34750 34750 34600 2100
449 20241209 113800 29372760250 34750 34900 34900 34750 1467
450 20241209 113700 29321692600 34850 34900 34900 34850 1045
451 20241209 113600 29285262650 34850 34850 34900 34850 2778
452 20241209 113500 29188365700 34850 34850 34900 34850 1256
453 20241209 113400 29144586150 34850 34900 34900 34850 613
454 20241209 113300 29123215450 34900 34750 34900 34700 2418
455 20241209 113200 29039041700 34750 34750 34750 34700 2371
456 20241209 113100 28956679350 34700 34750 34800 34650 1345
457 20241209 113000 28910002550 34800 34750 34800 34650 1206
458 20241209 112900 28868104150 34750 34800 34850 34700 1505
459 20241209 112800 28815813400 34800 34700 34900 34700 2401
460 20241209 112700 28732238700 34700 34650 34750 34600 1200
461 20241209 112600 28690628850 34700 34550 34750 34550 2715
462 20241209 112500 28596521250 34550 34650 34650 34500 10464
463 20241209 112400 28235044150 34700 34650 34700 34600 3404
464 20241209 112300 28117142500 34650 34750 34800 34650 3560
465 20241209 112200 27993567300 34800 34850 34850 34750 16063
466 20241209 112100 27435113750 34800 34850 34900 34800 1560
467 20241209 112000 27380774200 34900 34800 34900 34800 832
468 20241209 111900 27351772600 34850 34900 34900 34800 1184
469 20241209 111800 27310541050 34900 34950 34950 34800 5035
470 20241209 111700 27135043600 34950 34900 34950 34900 1315
471 20241209 111600 27089113050 34950 34950 34950 34900 885
472 20241209 111500 27058211400 34900 34850 34950 34850 2203
473 20241209 111400 26981338550 34850 34900 34950 34850 2183
474 20241209 111300 26905231100 34950 34850 34950 34850 1812
475 20241209 111200 26842053400 34850 34900 34950 34850 2223
476 20241209 111100 26764512350 34900 34900 34950 34900 1685
477 20241209 111000 26705675350 34900 34950 35000 34900 1347
478 20241209 110900 26658598900 34950 34900 35000 34900 1687
479 20241209 110800 26599648850 34950 34900 35000 34900 2982
480 20241209 110700 26495519800 34900 35000 35000 34900 1238
481 20241209 110600 26452256600 34950 34950 35000 34900 1099
482 20241209 110500 26413823900 35000 34900 35000 34900 1606
483 20241209 110400 26357686350 34950 34950 35000 34900 1326
484 20241209 110300 26311338000 34950 34950 35000 34950 1051
485 20241209 110200 26274599700 35000 35000 35000 34900 2262
486 20241209 110100 26195536300 35000 35000 35050 34950 2177
487 20241209 110000 26119343900 34950 35000 35000 34900 1223
488 20241209 105900 26076609300 35000 34800 35000 34750 4762
489 20241209 105800 25910446100 34750 34850 34850 34700 8085
490 20241209 105700 25629415350 34800 34900 34900 34750 3196
491 20241209 105600 25518138100 34950 34750 35000 34750 3653
492 20241209 105500 25390832850 34750 35000 35000 34750 20731
493 20241209 105400 24667765500 34950 34950 35000 34950 2097
494 20241209 105300 24594449200 34950 34950 35000 34950 2123
495 20241209 105200 24520179600 34950 35000 35050 34950 1441
496 20241209 105100 24469737550 35000 35000 35050 34900 13209
497 20241209 105000 24007989650 35050 35100 35200 35050 1293
498 20241209 104900 23962625200 35100 35100 35200 35000 4306
499 20241209 104800 23811403400 35050 35000 35100 34950 3373
500 20241209 104700 23693237800 35000 34950 35100 34950 3222
501 20241209 104600 23580444750 34950 35050 35100 34950 6045
502 20241209 104500 23368966350 35050 35050 35100 35000 3590
503 20241209 104400 23243249050 35050 35100 35250 35050 3230
504 20241209 104300 23129834250 35100 35050 35150 35000 4725
505 20241209 104200 22964228750 35050 35200 35200 35000 25896
506 20241209 104100 22056719900 35200 35300 35300 35150 2382
507 20241209 104000 21972852050 35250 35250 35300 35200 1651
508 20241209 103900 21914627800 35200 35300 35350 35200 1052
509 20241209 103800 21877537000 35300 35250 35350 35150 9692
510 20241209 103700 21535668150 35250 35300 35300 35250 757
511 20241209 103600 21508967900 35250 35250 35350 35250 1505
512 20241209 103500 21455871600 35250 35300 35400 35250 2925
513 20241209 103400 21352521450 35350 35400 35450 35350 1781
514 20241209 103300 21289503150 35450 35500 35500 35350 2079
515 20241209 103200 21215812100 35500 35250 35550 35150 12692
516 20241209 103100 20767523700 35300 35250 35300 35100 3106
517 20241209 103000 20658164500 35250 35200 35300 35100 3333
518 20241209 102900 20540868700 35200 35100 35200 35050 7381
519 20241209 102800 20281803350 35100 35350 35350 35100 25193
520 20241209 102700 19394823450 35400 35400 35450 35350 2402
521 20241209 102600 19309863850 35400 35450 35500 35400 2208
522 20241209 102500 19231656400 35450 35450 35500 35400 1499
523 20241209 102400 19178552150 35450 35450 35500 35400 1381
524 20241209 102300 19129637400 35500 35450 35500 35400 1014
525 20241209 102200 19093684850 35450 35450 35550 35450 2299
526 20241209 102100 19012071250 35450 35600 35650 35400 2859
527 20241209 102000 18910602650 35600 35500 35650 35500 728
528 20241209 101900 18884691950 35500 35500 35600 35350 8576
529 20241209 101800 18580952600 35500 35450 35500 35400 2570
530 20241209 101700 18489858750 35500 35650 35650 35450 3248
531 20241209 101600 18374557100 35650 35600 35700 35600 833
532 20241209 101500 18344863750 35650 35700 35800 35550 2236
533 20241209 101400 18265143350 35800 35700 35800 35600 2774
534 20241209 101300 18166125050 35700 35650 35750 35500 4681
535 20241209 101200 17999342950 35650 35700 35750 35500 6833
536 20241209 101100 17756331200 35750 35800 35850 35700 2336
537 20241209 101000 17672717550 35750 35800 35800 35750 778
538 20241209 100900 17644897150 35800 35700 35800 35600 2213
539 20241209 100800 17565953250 35750 35700 35750 35650 635
540 20241209 100700 17543293300 35700 35650 35750 35650 1275
541 20241209 100600 17497780800 35600 35600 35700 35550 2859
542 20241209 100500 17396072250 35650 35550 35700 35550 1012
543 20241209 100400 17359998300 35550 35800 35800 35500 6282
544 20241209 100300 17136217400 35750 35850 35900 35700 3474
545 20241209 100200 17011949400 35800 35850 35900 35750 4763
546 20241209 100100 16841511250 35950 35900 35950 35800 1355
547 20241209 100000 16792941350 35900 35900 35950 35800 1458
548 20241209 095900 16740625750 35950 35900 35950 35850 594
549 20241209 095800 16719299000 35850 35900 36050 35850 4041
550 20241209 095700 16573878100 35900 35900 35950 35850 682
551 20241209 095600 16549396450 35900 35900 35950 35850 623
552 20241209 095500 16527035200 35900 35800 35900 35700 3939
553 20241209 095400 16386276400 35800 35700 35850 35650 1144
554 20241209 095300 16345435750 35750 35900 35900 35750 3363
555 20241209 095200 16225119600 35900 35950 36000 35850 2015
556 20241209 095100 16152771000 36000 36000 36050 35950 3199
557 20241209 095000 16037633200 36000 36000 36100 35950 7166
558 20241209 094900 15779268800 36050 36150 36150 36050 1175
559 20241209 094800 15736852850 36150 36100 36150 36050 948
560 20241209 094700 15702636300 36100 36200 36200 36050 3513
561 20241209 094600 15575657400 36200 36050 36250 36000 6968
562 20241209 094500 15323751250 36050 36100 36150 36000 3261
563 20241209 094400 15206203600 36100 36000 36150 35950 3485
564 20241209 094300 15080593050 36000 36050 36050 35850 5036
565 20241209 094200 14899538800 36050 35950 36050 35950 6836
566 20241209 094100 14653289900 35950 35950 36000 35900 4623
567 20241209 094000 14486973250 35900 35800 35950 35750 4446
568 20241209 093900 14327516500 35750 35650 35800 35650 3507
569 20241209 093800 14202285900 35650 35600 35700 35600 2308
570 20241209 093700 14119991250 35600 35450 35600 35350 5649
571 20241209 093600 13919406650 35400 35550 35600 35250 12497
572 20241209 093500 13476502100 35550 35750 35800 35500 14910
573 20241209 093400 12946041150 35800 35950 36000 35750 5664
574 20241209 093300 12742951500 35950 35900 36000 35850 1835
575 20241209 093200 12677024100 35900 35800 35950 35700 5020
576 20241209 093100 12497076500 35750 35950 35950 35650 8963
577 20241209 093000 12176549650 35900 35900 36000 35850 2705
578 20241209 092900 12079500250 35900 36050 36100 35850 4784
579 20241209 092800 11907535350 36000 35900 36100 35800 11393
580 20241209 092700 11498090800 35950 35850 35950 35800 3522
581 20241209 092600 11371682950 35900 35950 36000 35700 6906
582 20241209 092500 11124538250 35950 36050 36050 35800 11318
583 20241209 092400 10718484350 36100 36100 36150 36050 22703
584 20241209 092300 9898930550 36150 36250 36300 36150 4871
585 20241209 092200 9722634000 36200 36100 36200 36100 1410
586 20241209 092100 9671678100 36100 36300 36400 36100 6419
587 20241209 092000 9439477050 36400 36300 36650 36300 9287
588 20241209 091900 9100334400 36500 36150 36500 36150 2681
589 20241209 091800 9002768950 36100 36150 36450 36100 9368
590 20241209 091700 8663909150 36150 36150 36300 36150 5060
591 20241209 091600 8480511150 36150 36100 36150 36000 6485
592 20241209 091500 8246935750 36100 36050 36200 36000 3343
593 20241209 091400 8126296150 36050 36150 36150 36000 7211
594 20241209 091300 7866448100 36100 36550 36550 36100 5535
595 20241209 091200 7665225100 36550 36400 36550 36250 5382
596 20241209 091100 7468914650 36450 36200 36550 36150 8370
597 20241209 091000 7164011250 36200 36150 36350 36100 20786
598 20241209 090900 6410196300 36100 36000 36100 35750 6717
599 20241209 090800 6168751000 35950 36100 36250 35950 5957
600 20241209 090700 5953791000 36200 36050 36300 36050 5905
601 20241209 090600 5740094300 36100 35950 36150 35900 9198
602 20241209 090500 5408725400 35950 35800 36050 35600 2930
603 20241209 090400 5303664200 35850 35950 35950 35550 22342
604 20241209 090300 4506210200 35700 35800 36300 35700 26962
605 20241209 090200 3539176150 35800 36500 36550 35750 20405
606 20241209 090100 2800953300 36550 36200 36650 36150 25853
607 20241209 090000 1861155450 36200 36500 36850 36100 51011