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

629
042000/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192700,19884744050,33050,33050,33050,33050,12808
20241209,192600,19884744050,33050,33050,33050,33050,0
20241209,192500,19884744050,33050,33050,33050,33050,0
20241209,192400,19884744050,33050,33050,33050,33050,0
20241209,192300,19884744050,33050,33050,33050,33050,0
20241209,192200,19884744050,33050,33050,33050,33050,0
20241209,192100,19884744050,33050,33050,33050,33050,0
20241209,192000,19884744050,33050,33050,33050,33050,0
20241209,191900,19884744050,33050,33050,33050,33050,0
20241209,191800,19884744050,33050,33050,33050,33050,0
20241209,191700,19884744050,33050,33050,33050,33050,0
20241209,191600,19884744050,33050,33050,33050,33050,0
20241209,191500,19884744050,33050,33050,33050,33050,0
20241209,191400,19884744050,33050,33050,33050,33050,0
20241209,191300,19884744050,33050,33050,33050,33050,0
20241209,191200,19884744050,33050,33050,33050,33050,0
20241209,191100,19884744050,33050,33050,33050,33050,0
20241209,191000,19884744050,33050,33050,33050,33050,0
20241209,190900,19884744050,33050,33050,33050,33050,0
20241209,190800,19884744050,33050,33050,33050,33050,0
20241209,190700,19884744050,33050,33050,33050,33050,0
20241209,190600,19884744050,33050,33050,33050,33050,0
20241209,190500,19884744050,33050,33050,33050,33050,0
20241209,190400,19884744050,33050,33050,33050,33050,0
20241209,190300,19884744050,33050,33050,33050,33050,0
20241209,190200,19884744050,33050,33050,33050,33050,0
20241209,190100,19884744050,33050,33050,33050,33050,0
20241209,190000,19884744050,33050,33050,33050,33050,0
20241209,185900,19884744050,33050,33050,33050,33050,0
20241209,185800,19884744050,33050,33050,33050,33050,0
20241209,185700,19884744050,33050,33050,33050,33050,12808
20241209,185600,19884744050,33050,33050,33050,33050,0
20241209,185500,19884744050,33050,33050,33050,33050,0
20241209,185400,19884744050,33050,33050,33050,33050,0
20241209,185300,19884744050,33050,33050,33050,33050,0
20241209,185200,19884744050,33050,33050,33050,33050,0
20241209,185100,19884744050,33050,33050,33050,33050,0
20241209,185000,19884744050,33050,33050,33050,33050,0
20241209,184900,19884744050,33050,33050,33050,33050,0
20241209,184800,19884744050,33050,33050,33050,33050,0
20241209,184700,19884744050,33050,33050,33050,33050,0
20241209,184600,19884744050,33050,33050,33050,33050,0
20241209,184500,19884744050,33050,33050,33050,33050,0
20241209,184400,19884744050,33050,33050,33050,33050,0
20241209,184300,19884744050,33050,33050,33050,33050,0
20241209,184200,19884744050,33050,33050,33050,33050,0
20241209,184100,19884744050,33050,33050,33050,33050,0
20241209,184000,19884744050,33050,33050,33050,33050,0
20241209,183900,19884744050,33050,33050,33050,33050,0
20241209,183800,19884744050,33050,33050,33050,33050,0
20241209,183700,19884744050,33050,33050,33050,33050,0
20241209,183600,19884744050,33050,33050,33050,33050,0
20241209,183500,19884744050,33050,33050,33050,33050,0
20241209,183400,19884744050,33050,33050,33050,33050,0
20241209,183300,19884744050,33050,33050,33050,33050,0
20241209,183200,19884744050,33050,33050,33050,33050,0
20241209,183100,19884744050,33050,33050,33050,33050,0
20241209,183000,19884744050,33050,33050,33050,33050,0
20241209,182900,19884744050,33050,33050,33050,33050,0
20241209,182800,19884744050,33050,33050,33050,33050,0
20241209,182700,19884744050,33050,33050,33050,33050,12808
20241209,182600,19884744050,33050,33050,33050,33050,0
20241209,182500,19884744050,33050,33050,33050,33050,0
20241209,182400,19884744050,33050,33050,33050,33050,0
20241209,182300,19884744050,33050,33050,33050,33050,0
20241209,182200,19884744050,33050,33050,33050,33050,0
20241209,182100,19884744050,33050,33050,33050,33050,0
20241209,182000,19884744050,33050,33050,33050,33050,0
20241209,181900,19884744050,33050,33050,33050,33050,0
20241209,181800,19884744050,33050,33050,33050,33050,0
20241209,181700,19884744050,33050,33050,33050,33050,0
20241209,181600,19884744050,33050,33050,33050,33050,0
20241209,181500,19884744050,33050,33050,33050,33050,0
20241209,181400,19884744050,33050,33050,33050,33050,0
20241209,181300,19884744050,33050,33050,33050,33050,0
20241209,181200,19884744050,33050,33050,33050,33050,0
20241209,181100,19884744050,33050,33050,33050,33050,0
20241209,181000,19884744050,33050,33050,33050,33050,0
20241209,180900,19884744050,33050,33050,33050,33050,0
20241209,180800,19884744050,33050,33050,33050,33050,0
20241209,180700,19884744050,33050,33050,33050,33050,0
20241209,180600,19884744050,33050,33050,33050,33050,0
20241209,180500,19884744050,33050,33050,33050,33050,0
20241209,180400,19884744050,33050,33050,33050,33050,0
20241209,180300,19884744050,33050,33050,33050,33050,0
20241209,180200,19884744050,33050,33050,33050,33050,0
20241209,180100,19884744050,33050,33050,33050,33050,0
20241209,180000,19884744050,33050,33050,33050,33050,0
20241209,175900,19884744050,33050,33050,33050,33050,0
20241209,175800,19884744050,33050,33050,33050,33050,0
20241209,175700,19884744050,33050,33050,33050,33050,12808
20241209,175600,19884744050,33050,33050,33050,33050,0
20241209,175500,19884744050,33050,33050,33050,33050,0
20241209,175400,19884744050,33050,33050,33050,33050,0
20241209,175300,19884744050,33050,33050,33050,33050,0
20241209,175200,19884744050,33050,33050,33050,33050,0
20241209,175100,19884744050,33050,33050,33050,33050,0
20241209,175000,19884744050,33050,33050,33050,33050,0
20241209,174900,19884744050,33050,33050,33050,33050,0
20241209,174800,19884744050,33050,33050,33050,33050,0
20241209,174700,19884744050,33050,33050,33050,33050,0
20241209,174600,19884744050,33050,33050,33050,33050,0
20241209,174500,19884744050,33050,33050,33050,33050,0
20241209,174400,19884744050,33050,33050,33050,33050,0
20241209,174300,19884744050,33050,33050,33050,33050,0
20241209,174200,19884744050,33050,33050,33050,33050,0
20241209,174100,19884744050,33050,33050,33050,33050,0
20241209,174000,19884744050,33050,33050,33050,33050,0
20241209,173900,19884744050,33050,33050,33050,33050,0
20241209,173800,19884744050,33050,33050,33050,33050,0
20241209,173700,19884744050,33050,33050,33050,33050,0
20241209,173600,19884744050,33050,33050,33050,33050,0
20241209,173500,19884744050,33050,33050,33050,33050,0
20241209,173400,19884744050,33050,33050,33050,33050,0
20241209,173300,19884744050,33050,33050,33050,33050,0
20241209,173200,19884744050,33050,33050,33050,33050,0
20241209,173100,19884744050,33050,33050,33050,33050,0
20241209,173000,19884744050,33050,33050,33050,33050,0
20241209,172900,19884744050,33050,33050,33050,33050,0
20241209,172800,19884744050,33050,33050,33050,33050,0
20241209,172700,19884744050,33050,33050,33050,33050,12808
20241209,172600,19884744050,33050,33050,33050,33050,0
20241209,172500,19884744050,33050,33050,33050,33050,0
20241209,172400,19884744050,33050,33050,33050,33050,0
20241209,172300,19884744050,33050,33050,33050,33050,0
20241209,172200,19884744050,33050,33050,33050,33050,0
20241209,172100,19884744050,33050,33050,33050,33050,0
20241209,172000,19884744050,33050,33050,33050,33050,0
20241209,171900,19884744050,33050,33050,33050,33050,0
20241209,171800,19884744050,33050,33050,33050,33050,0
20241209,171700,19884744050,33050,33050,33050,33050,0
20241209,171600,19884744050,33050,33050,33050,33050,0
20241209,171500,19884744050,33050,33050,33050,33050,0
20241209,171400,19884744050,33050,33050,33050,33050,0
20241209,171300,19884744050,33050,33050,33050,33050,0
20241209,171200,19884744050,33050,33050,33050,33050,0
20241209,171100,19884744050,33050,33050,33050,33050,0
20241209,171000,19884744050,33050,33050,33050,33050,0
20241209,170900,19884744050,33050,33050,33050,33050,0
20241209,170800,19884744050,33050,33050,33050,33050,0
20241209,170700,19884744050,33050,33050,33050,33050,0
20241209,170600,19884744050,33050,33050,33050,33050,0
20241209,170500,19884744050,33050,33050,33050,33050,0
20241209,170400,19884744050,33050,33050,33050,33050,0
20241209,170300,19884744050,33050,33050,33050,33050,0
20241209,170200,19884744050,33050,33050,33050,33050,0
20241209,170100,19884744050,33050,33050,33050,33050,0
20241209,170000,19884744050,33050,33050,33050,33050,0
20241209,165900,19884744050,33050,33050,33050,33050,0
20241209,165800,19884744050,33050,33050,33050,33050,0
20241209,165700,19884744050,33050,33050,33050,33050,12808
20241209,165600,19884744050,33050,33050,33050,33050,0
20241209,165500,19884744050,33050,33050,33050,33050,0
20241209,165400,19884744050,33050,33050,33050,33050,0
20241209,165300,19884744050,33050,33050,33050,33050,0
20241209,165200,19884744050,33050,33050,33050,33050,0
20241209,165100,19884744050,33050,33050,33050,33050,0
20241209,165000,19884744050,33050,33050,33050,33050,0
20241209,164900,19884744050,33050,33050,33050,33050,0
20241209,164800,19884744050,33050,33050,33050,33050,0
20241209,164700,19884744050,33050,33050,33050,33050,0
20241209,164600,19884744050,33050,33050,33050,33050,0
20241209,164500,19884744050,33050,33050,33050,33050,0
20241209,164400,19884744050,33050,33050,33050,33050,0
20241209,164300,19884744050,33050,33050,33050,33050,0
20241209,164200,19884744050,33050,33050,33050,33050,0
20241209,164100,19884744050,33050,33050,33050,33050,0
20241209,164000,19884744050,33050,33050,33050,33050,0
20241209,163900,19884744050,33050,33050,33050,33050,0
20241209,163800,19884744050,33050,33050,33050,33050,0
20241209,163700,19884744050,33050,33050,33050,33050,0
20241209,163600,19884744050,33050,33050,33050,33050,0
20241209,163500,19884744050,33050,33050,33050,33050,0
20241209,163400,19884744050,33050,33050,33050,33050,0
20241209,163300,19884744050,33050,33050,33050,33050,0
20241209,163200,19884744050,33050,33050,33050,33050,0
20241209,163100,19884744050,33050,33050,33050,33050,0
20241209,163000,19884744050,33050,33050,33050,33050,0
20241209,162900,19884744050,33050,33050,33050,33050,0
20241209,162800,19884744050,33050,33050,33050,33050,0
20241209,162700,19884744050,33050,33050,33050,33050,12808
20241209,162600,19884744050,33050,33050,33050,33050,0
20241209,162500,19884744050,33050,33050,33050,33050,0
20241209,162400,19884744050,33050,33050,33050,33050,0
20241209,162300,19884744050,33050,33050,33050,33050,0
20241209,162200,19884744050,33050,33050,33050,33050,0
20241209,162100,19884744050,33050,33050,33050,33050,0
20241209,162000,19884744050,33050,33050,33050,33050,0
20241209,161900,19884744050,33050,33050,33050,33050,0
20241209,161800,19884744050,33050,33050,33050,33050,0
20241209,161700,19884744050,33050,33050,33050,33050,0
20241209,161600,19884744050,33050,33050,33050,33050,0
20241209,161500,19884744050,33050,33050,33050,33050,0
20241209,161400,19884744050,33050,33050,33050,33050,0
20241209,161300,19884744050,33050,33050,33050,33050,0
20241209,161200,19884744050,33050,33050,33050,33050,0
20241209,161100,19884744050,33050,33050,33050,33050,0
20241209,161000,19884744050,33050,33050,33050,33050,0
20241209,160900,19884744050,33050,33050,33050,33050,0
20241209,160800,19884744050,33050,33050,33050,33050,0
20241209,160700,19884744050,33050,33050,33050,33050,0
20241209,160600,19884744050,33050,33050,33050,33050,0
20241209,160500,19884744050,33050,33050,33050,33050,0
20241209,160400,19884744050,33050,33050,33050,33050,0
20241209,160300,19884744050,33050,33050,33050,33050,0
20241209,160200,19884744050,33050,33050,33050,33050,0
20241209,160100,19884744050,33050,33050,33050,33050,0
20241209,160000,19884744050,33050,33050,33050,33050,0
20241209,155900,19884744050,33050,33050,33050,33050,0
20241209,155800,19884744050,33050,33050,33050,33050,0
20241209,155700,19884744050,33050,33050,33050,33050,12808
20241209,155600,19884744050,33050,33050,33050,33050,0
20241209,155500,19884744050,33050,33050,33050,33050,0
20241209,155400,19884744050,33050,33050,33050,33050,0
20241209,155300,19884744050,33050,33050,33050,33050,0
20241209,155200,19884744050,33050,33050,33050,33050,0
20241209,155100,19884744050,33050,33050,33050,33050,0
20241209,155000,19884744050,33050,33050,33050,33050,0
20241209,154900,19884744050,33050,33050,33050,33050,0
20241209,154800,19884744050,33050,33050,33050,33050,0
20241209,154700,19884744050,33050,33050,33050,33050,0
20241209,154600,19884744050,33050,33050,33050,33050,0
20241209,154500,19884744050,33050,33050,33050,33050,0
20241209,154400,19884744050,33050,33050,33050,33050,0
20241209,154300,19884744050,33050,33050,33050,33050,0
20241209,154200,19884744050,33050,33050,33050,33050,0
20241209,154100,19884744050,33050,33050,33050,33050,0
20241209,154000,19884744050,33050,33050,33050,33050,0
20241209,153900,19884744050,33050,33050,33050,33050,0
20241209,153800,19884744050,33050,33050,33050,33050,0
20241209,153700,19884744050,33050,33050,33050,33050,0
20241209,153600,19884744050,33050,33050,33050,33050,0
20241209,153500,19884744050,33050,33050,33050,33050,0
20241209,153400,19884744050,33050,33050,33050,33050,0
20241209,153300,19884744050,33050,33050,33050,33050,0
20241209,153200,19884744050,33050,33050,33050,33050,0
20241209,153100,19884744050,33050,33050,33050,33050,0
20241209,153000,19884744050,33050,33050,33050,33050,12808
20241209,152900,19461439650,33150,33150,33150,33150,0
20241209,152800,19461439650,33150,33150,33150,33150,0
20241209,152700,19461439650,33150,33150,33150,33150,0
20241209,152600,19461439650,33150,33150,33150,33150,0
20241209,152500,19461439650,33150,33150,33150,33150,0
20241209,152400,19461439650,33150,33150,33150,33150,0
20241209,152300,19461439650,33150,33150,33150,33150,0
20241209,152200,19461439650,33150,33150,33150,33150,0
20241209,152100,19461439650,33150,33150,33150,33150,0
20241209,152000,19461439650,33150,33150,33150,33150,0
20241209,151900,19461439650,33150,33150,33150,33100,2323
20241209,151800,19384480750,33150,33050,33150,33050,2658
20241209,151700,19296588750,33050,33100,33100,33000,2237
20241209,151600,19222683750,33100,33150,33150,33050,982
20241209,151500,19190185800,33100,33100,33150,33100,1021
20241209,151400,19156388000,33150,33200,33200,33100,987
20241209,151300,19123667800,33200,33150,33200,33150,1818
20241209,151200,19063396100,33150,33200,33250,33150,2705
20241209,151100,18973680150,33150,33200,33200,33150,403
20241209,151000,18960303150,33200,33200,33250,33150,1048
20241209,150900,18925513200,33200,33200,33250,33200,254
20241209,150800,18917076000,33200,33200,33250,33150,1116
20241209,150700,18880037150,33200,33250,33250,33200,968
20241209,150600,18847889900,33250,33250,33250,33200,749
20241209,150500,18822992400,33250,33250,33300,33200,729
20241209,150400,18798745250,33250,33250,33300,33200,2026
20241209,150300,18731416950,33250,33250,33300,33200,2325
20241209,150200,18654048350,33250,33250,33250,33200,933
20241209,150100,18623031150,33250,33250,33250,33200,662
20241209,150000,18601022050,33250,33150,33250,33150,579
20241209,145900,18581802300,33150,33200,33250,33150,487
20241209,145800,18565639400,33200,33100,33200,33050,1366
20241209,145700,18520364250,33150,32950,33150,32900,1174
20241209,145600,18481596950,33050,33000,33100,32950,2362
20241209,145500,18403604900,33050,33050,33100,33000,370
20241209,145400,18391372850,33100,33050,33100,33000,2057
20241209,145300,18323410750,33000,33000,33050,33000,547
20241209,145200,18305347050,33000,32950,33050,32900,2058
20241209,145100,18237522800,32950,32900,32950,32900,764
20241209,145000,18212360150,32900,32850,32950,32850,1033
20241209,144900,18178373050,32850,32900,32950,32750,3553
20241209,144800,18061809900,32800,32800,32850,32750,1828
20241209,144700,18001832550,32800,32850,32850,32750,2383
20241209,144600,17923672400,32800,33000,33000,32800,1080
20241209,144500,17888168250,33000,32950,33000,32900,834
20241209,144400,17860704700,32950,32900,33000,32900,601
20241209,144300,17840920250,32900,33050,33050,32850,3327
20241209,144200,17731464150,32950,33150,33150,32950,4484
20241209,144100,17583246400,33200,33200,33300,33200,330
20241209,144000,17572283900,33300,33150,33300,33150,258
20241209,143900,17563702400,33300,33050,33300,32900,3062
20241209,143800,17462526800,33100,33200,33200,32950,3160
20241209,143700,17358079350,33200,33200,33250,33150,1036
20241209,143600,17323683950,33200,33200,33250,33200,318
20241209,143500,17313121750,33250,33250,33250,33200,201
20241209,143400,17306441100,33300,33250,33300,33250,137
20241209,143300,17301881550,33250,33300,33300,33200,406
20241209,143200,17288389000,33300,33300,33300,33250,586
20241209,143100,17268899750,33300,33250,33300,33250,144
20241209,143000,17264106550,33250,33300,33300,33250,223
20241209,142900,17256687500,33250,33250,33300,33250,92
20241209,142800,17253628300,33300,33250,33300,33200,227
20241209,142700,17246081250,33250,33250,33350,33250,212
20241209,142600,17239027550,33300,33250,33300,33200,390
20241209,142500,17226057100,33250,33300,33300,33200,1105
20241209,142400,17189323300,33350,33350,33350,33250,386
20241209,142300,17176470200,33350,33250,33350,33250,411
20241209,142200,17162785850,33350,33350,33350,33250,330
20241209,142100,17151794350,33350,33350,33350,33250,256
20241209,142000,17143265650,33300,33400,33400,33300,403
20241209,141900,17129821400,33400,33300,33400,33250,641
20241209,141800,17108462250,33300,33300,33300,33250,157
20241209,141700,17103238000,33300,33200,33300,33200,474
20241209,141600,17087473600,33200,33250,33250,33200,247
20241209,141500,17079268050,33250,33250,33250,33200,212
20241209,141400,17072224100,33250,33250,33250,33200,309
20241209,141300,17061961950,33250,33300,33300,33250,496
20241209,141200,17045467600,33300,33300,33350,33200,694
20241209,141100,17022383500,33350,33450,33450,33300,2085
20241209,141000,16952855250,33450,33550,33550,33400,1075
20241209,140900,16916912500,33550,33450,33600,33450,299
20241209,140800,16906897150,33550,33450,33600,33450,914
20241209,140700,16876310650,33450,33450,33450,33400,322
20241209,140600,16865551850,33450,33600,33600,33450,1180
20241209,140500,16826054900,33550,33700,33700,33550,884
20241209,140400,16796336200,33700,33650,33700,33600,535
20241209,140300,16778337400,33650,33650,33650,33650,422
20241209,140200,16764137100,33650,33600,33650,33550,1668
20241209,140100,16708121900,33600,33600,33600,33550,469
20241209,140000,16692373950,33600,33600,33600,33550,568
20241209,135900,16673289250,33600,33550,33600,33550,564
20241209,135800,16654357750,33450,33550,33550,33450,267
20241209,135700,16645401850,33500,33550,33550,33500,489
20241209,135600,16629007050,33450,33550,33550,33450,853
20241209,135500,16600430850,33550,33500,33550,33500,112
20241209,135400,16596677700,33550,33500,33550,33500,133
20241209,135300,16592219050,33500,33400,33500,33400,871
20241209,135200,16563057950,33450,33400,33450,33400,372
20241209,135100,16550629200,33450,33450,33450,33400,289
20241209,135000,16540973550,33450,33500,33500,33450,227
20241209,134900,16533379250,33500,33500,33500,33450,539
20241209,134800,16515348250,33500,33500,33500,33450,163
20241209,134700,16509888900,33500,33500,33500,33450,205
20241209,134600,16503022700,33550,33550,33600,33500,797
20241209,134500,16476321550,33600,33600,33600,33550,1133
20241209,134400,16438306500,33600,33600,33600,33550,78
20241209,134300,16435686350,33550,33550,33600,33500,197
20241209,134200,16429075950,33550,33600,33600,33500,616
20241209,134100,16408406500,33600,33550,33600,33550,368
20241209,134000,16396057250,33550,33550,33550,33500,218
20241209,133900,16388743400,33550,33500,33550,33450,258
20241209,133800,16380091650,33500,33500,33500,33450,283
20241209,133700,16370611550,33500,33500,33500,33450,119
20241209,133600,16366625100,33500,33600,33600,33450,1619
20241209,133500,16312364350,33600,33500,33600,33500,1082
20241209,133400,16276073900,33500,33500,33500,33450,1587
20241209,133300,16222911600,33500,33500,33500,33450,234
20241209,133200,16215073600,33500,33450,33500,33450,135
20241209,133100,16210554400,33450,33450,33500,33450,246
20241209,133000,16202322150,33450,33450,33450,33400,513
20241209,132900,16185162700,33450,33450,33450,33400,190
20241209,132800,16178810300,33450,33450,33450,33400,61
20241209,132700,16176771200,33450,33400,33450,33350,423
20241209,132600,16162647900,33400,33400,33400,33400,321
20241209,132500,16151926500,33400,33400,33400,33400,165
20241209,132400,16146415500,33400,33500,33500,33350,1319
20241209,132300,16102338000,33500,33500,33500,33450,461
20241209,132200,16086897650,33450,33500,33500,33450,224
20241209,132100,16079402000,33500,33500,33500,33400,491
20241209,132000,16062977800,33500,33400,33500,33400,526
20241209,131900,16045387850,33450,33400,33450,33350,2123
20241209,131800,15974435650,33400,33400,33400,33350,535
20241209,131700,15956570300,33400,33450,33450,33400,374
20241209,131600,15944070900,33450,33350,33450,33350,695
20241209,131500,15920856300,33400,33350,33400,33350,315
20241209,131400,15910337000,33350,33350,33400,33300,890
20241209,131300,15880653300,33350,33250,33350,33250,995
20241209,131200,15847528000,33200,33100,33250,33100,890
20241209,131100,15818003600,33100,33100,33150,33000,142
20241209,131000,15813301150,33100,33150,33150,33050,665
20241209,130900,15791307650,33050,33100,33150,33050,133
20241209,130800,15786903200,33100,33000,33250,33000,347
20241209,130700,15775404300,32950,32950,33000,32900,433
20241209,130600,15761123700,32900,32850,33000,32800,817
20241209,130500,15734299700,32800,32900,32900,32800,419
20241209,130400,15720531800,32900,32800,32950,32800,727
20241209,130300,15696672950,32800,32750,32800,32700,1205
20241209,130200,15657190300,32750,32950,32950,32750,10192
20241209,130100,15322876150,32950,32900,33000,32900,856
20241209,130000,15294689150,32900,33000,33050,32850,5330
20241209,125900,15119136300,33050,33050,33100,33000,1232
20241209,125800,15078463950,33050,33050,33100,33050,1131
20241209,125700,15041082950,33100,33100,33200,33050,655
20241209,125600,15019394150,33100,33050,33150,33050,101
20241209,125500,15016052350,33150,33050,33150,33050,693
20241209,125400,14993122600,33100,33150,33150,33050,2062
20241209,125300,14924916600,33150,33100,33250,33100,276
20241209,125200,14915769200,33150,33250,33250,33100,3028
20241209,125100,14815385800,33250,33150,33300,33150,721
20241209,125000,14791424000,33150,33150,33200,33150,425
20241209,124900,14777329150,33200,33150,33200,33150,397
20241209,124800,14764153250,33150,33200,33200,33150,802
20241209,124700,14737527900,33250,33350,33350,33200,2031
20241209,124600,14669925000,33350,33350,33400,33300,337
20241209,124500,14658685950,33350,33350,33400,33300,279
20241209,124400,14649383550,33300,33400,33400,33300,149
20241209,124300,14644415100,33350,33300,33400,33300,74
20241209,124200,14641945950,33300,33350,33400,33300,213
20241209,124100,14634839450,33400,33350,33400,33350,416
20241209,124000,14620960150,33300,33300,33350,33250,318
20241209,123900,14610371800,33350,33250,33350,33250,89
20241209,123800,14607407050,33300,33350,33350,33250,553
20241209,123700,14588992750,33350,33400,33400,33350,158
20241209,123600,14583718900,33400,33350,33400,33350,88
20241209,123500,14580782050,33450,33300,33450,33300,385
20241209,123400,14567934400,33300,33300,33350,33300,290
20241209,123300,14558276100,33350,33300,33350,33300,203
20241209,123200,14551514700,33300,33350,33350,33300,242
20241209,123100,14543444250,33350,33300,33400,33300,755
20241209,123000,14518272150,33300,33300,33300,33250,323
20241209,122900,14507516300,33300,33250,33300,33200,257
20241209,122800,14498977800,33250,33250,33300,33250,179
20241209,122700,14493024750,33300,33250,33350,33250,303
20241209,122600,14482944750,33250,33350,33400,33250,208
20241209,122500,14476020700,33400,33450,33450,33300,143
20241209,122400,14471251850,33450,33250,33450,33250,520
20241209,122300,14453892150,33250,33250,33250,33250,18
20241209,122200,14453293650,33250,33250,33250,33200,107
20241209,122100,14449736000,33250,33350,33450,33250,532
20241209,122000,14432018300,33450,33450,33450,33350,360
20241209,121900,14420006650,33400,33350,33450,33300,743
20241209,121800,14395188250,33350,33300,33350,33250,284
20241209,121700,14385734850,33250,33300,33300,33250,791
20241209,121600,14359414100,33350,33350,33350,33350,40
20241209,121500,14358080100,33350,33400,33400,33300,950
20241209,121400,14326393800,33450,33450,33450,33400,875
20241209,121300,14297168550,33400,33550,33600,33400,1739
20241209,121200,14238929200,33550,33500,33550,33500,1370
20241209,121100,14192994200,33450,33450,33500,33450,527
20241209,121000,14175354100,33450,33450,33450,33400,411
20241209,120900,14161606300,33450,33400,33450,33400,349
20241209,120800,14149943850,33350,33350,33350,33350,20
20241209,120700,14149276850,33400,33300,33450,33300,721
20241209,120600,14125262200,33350,33350,33450,33350,809
20241209,120500,14098260750,33400,33300,33400,33250,145
20241209,120400,14093426200,33350,33150,33350,33150,1072
20241209,120300,14057792150,33150,33200,33200,33150,130
20241209,120200,14053478650,33150,33150,33200,33150,429
20241209,120100,14039242300,33150,33200,33200,33150,277
20241209,120000,14030055900,33200,33150,33200,33150,280
20241209,115900,14020764900,33150,33200,33200,33150,129
20241209,115800,14016488050,33150,33150,33200,33150,344
20241209,115700,14005068450,33150,33150,33200,33050,544
20241209,115600,13987059200,33150,33200,33300,33100,608
20241209,115500,13966897850,33200,33250,33250,33200,465
20241209,115400,13951444000,33250,33250,33350,33200,759
20241209,115300,13926199850,33250,33150,33250,33100,397
20241209,115200,13913027400,33250,33100,33250,33100,605
20241209,115100,13892971700,33100,33050,33100,33050,253
20241209,115000,13884605050,33050,33050,33100,33050,198
20241209,114900,13878060100,33100,33100,33100,33050,346
20241209,114800,13866620700,33150,33100,33200,33100,212
20241209,114700,13859593850,33200,33200,33200,33050,79
20241209,114600,13856973750,33000,33050,33200,33000,475
20241209,114500,13841253750,33050,33000,33050,33000,144
20241209,114400,13836498800,33000,32950,33000,32900,812
20241209,114300,13809757800,32950,33000,33000,32950,1505
20241209,114200,13760140800,33000,32950,33000,32950,1432
20241209,114100,13712910600,33050,33150,33150,33000,3045
20241209,114000,13612221850,33200,33200,33250,33150,449
20241209,113900,13597315550,33200,33150,33250,33150,191
20241209,113800,13590972450,33250,33250,33250,33150,957
20241209,113700,13559194950,33250,33250,33250,33250,235
20241209,113600,13551381200,33250,33350,33350,33250,306
20241209,113500,13541191950,33300,33250,33400,33250,278
20241209,113400,13531932900,33200,33200,33200,33200,447
20241209,113300,13517092500,33200,33200,33350,33200,637
20241209,113200,13495919650,33200,33300,33300,33200,459
20241209,113100,13480666750,33300,33150,33300,33150,8820
20241209,113000,13187848100,33150,33250,33250,33150,2415
20241209,112900,13107606700,33250,33200,33350,33200,1206
20241209,112800,13067501900,33200,33100,33200,33000,822
20241209,112700,13040278400,33050,33050,33100,32950,2749
20241209,112600,12949501600,33100,32900,33100,32900,539
20241209,112500,12931731000,32900,33000,33000,32900,3772
20241209,112400,12807503750,33000,33000,33050,32950,4578
20241209,112300,12656287300,33000,33350,33400,32950,17942
20241209,112200,12062292000,33350,33400,33400,33350,101
20241209,112100,12058923600,33350,33300,33400,33300,2620
20241209,112000,11971652750,33450,33450,33450,33300,3013
20241209,111900,11871168300,33450,33450,33450,33400,241
20241209,111800,11863114950,33450,33350,33450,33350,1589
20241209,111700,11810087150,33350,33400,33400,33350,362
20241209,111600,11798008600,33400,33500,33500,33350,749
20241209,111500,11772977450,33450,33350,33500,33300,2266
20241209,111400,11697375050,33400,33350,33400,33350,1672
20241209,111300,11641612350,33400,33550,33600,33400,10082
20241209,111200,11304020050,33600,33600,33650,33550,843
20241209,111100,11275712200,33650,33650,33700,33600,2526
20241209,111000,11190757650,33650,33850,33850,33650,1004
20241209,110900,11156889500,33900,33750,33900,33700,564
20241209,110800,11137849150,33750,33900,33900,33750,749
20241209,110700,11112520700,33850,33850,33900,33850,369
20241209,110600,11100028800,33900,33750,33900,33700,1035
20241209,110500,11065126250,33700,33900,33900,33700,3935
20241209,110400,10932176450,33900,33850,33900,33850,33
20241209,110300,10931058050,33850,33900,33900,33850,101
20241209,110200,10927637450,33900,33900,33900,33850,377
20241209,110100,10914874000,33900,33900,33900,33900,420
20241209,110000,10900636000,33900,33850,33900,33850,165
20241209,105900,10895046250,33900,33800,33900,33750,1105
20241209,105800,10857674450,33800,33800,33800,33750,71
20241209,105700,10855276200,33800,33700,33800,33700,153
20241209,105600,10850110450,33800,33750,33800,33700,5446
20241209,105500,10666431550,33750,33750,33750,33700,389
20241209,105400,10653309900,33750,33800,33800,33750,751
20241209,105300,10627961800,33800,33750,33800,33750,541
20241209,105200,10609703000,33800,33750,33800,33750,1987
20241209,105100,10542579150,33750,33750,33800,33750,904
20241209,105000,10512065800,33750,33750,33800,33750,348
20241209,104900,10500320750,33750,33850,33850,33750,534
20241209,104800,10482276950,33850,33800,33850,33750,1017
20241209,104700,10447902550,33800,33850,33850,33800,677
20241209,104600,10425005900,33900,33800,33900,33800,1021
20241209,104500,10390474200,33850,33850,33900,33800,719
20241209,104400,10366161850,33850,33850,33900,33800,1465
20241209,104300,10316581950,33900,33900,33900,33850,654
20241209,104200,10294421050,33850,34150,34150,33850,5477
20241209,104100,10108054150,34150,34150,34200,34150,295
20241209,104000,10097977850,34150,34200,34200,34150,427
20241209,103900,10083389500,34200,34150,34200,34150,210
20241209,103800,10076210350,34200,34150,34200,34150,207
20241209,103700,10069137150,34200,34200,34200,34150,1414
20241209,103600,10020826450,34150,34200,34200,34150,770
20241209,103500,9994493950,34200,34150,34200,34150,361
20241209,103400,9982149800,34200,34200,34200,34150,229
20241209,103300,9974326450,34200,34150,34200,34150,1150
20241209,103200,9935045700,34150,34150,34200,34150,169
20241209,103100,9929270700,34200,34200,34250,34200,244
20241209,103000,9920925800,34250,34200,34250,34200,608
20241209,102900,9900123050,34250,34200,34250,34200,188
20241209,102800,9893690950,34250,34250,34250,34150,492
20241209,102700,9876876900,34250,34200,34250,34150,330
20241209,102600,9865594600,34150,34250,34250,34150,1254
20241209,102500,9822706100,34250,34200,34250,34200,711
20241209,102400,9798389150,34250,34200,34250,34150,1689
20241209,102300,9740641400,34150,34150,34200,34150,157
20241209,102200,9735273400,34200,34150,34200,34100,558
20241209,102100,9716203250,34150,34100,34200,34100,212
20241209,102000,9708956850,34200,34150,34200,34100,114
20241209,101900,9705062250,34150,34150,34150,34100,914
20241209,101800,9673849900,34150,34200,34250,34100,768
20241209,101700,9647605600,34250,34250,34250,34250,137
20241209,101600,9642913350,34250,34250,34300,34150,2392
20241209,101500,9561008250,34250,34150,34250,34150,771
20241209,101400,9534640650,34200,34150,34200,34150,1139
20241209,101300,9495721050,34100,34150,34150,34100,559
20241209,101200,9476632050,34150,34100,34200,34100,340
20241209,101100,9465020750,34150,34150,34150,34100,650
20241209,101000,9442835500,34150,34200,34250,34100,1308
20241209,100900,9398144950,34250,34250,34250,34200,142
20241209,100800,9393283950,34250,34250,34250,34200,636
20241209,100700,9371516100,34250,34200,34250,34100,576
20241209,100600,9351827850,34200,34150,34200,34100,391
20241209,100500,9338478750,34150,34100,34150,34050,756
20241209,100400,9312708200,34050,34100,34250,34050,2085
20241209,100300,9241572500,34100,34300,34300,34100,1231
20241209,100200,9199470150,34250,34300,34300,34250,1624
20241209,100100,9143773000,34350,34150,34350,34100,5245
20241209,100000,8963938700,34200,34100,34200,34100,290
20241209,095900,8954036550,34150,34250,34250,34150,1838
20241209,095800,8891212900,34250,34100,34250,34100,2056
20241209,095700,8820967450,34100,34000,34100,34000,581
20241209,095600,8801191300,34000,33950,34000,33850,1813
20241209,095500,8739697850,33950,34000,34000,33950,1438
20241209,095400,8690867800,34000,34000,34050,33950,1349
20241209,095300,8645003900,34000,34050,34050,33950,2148
20241209,095200,8571918800,34100,34100,34100,34050,901
20241209,095100,8541216050,34050,34100,34100,34050,348
20241209,095000,8529359100,34100,34050,34100,34000,1077
20241209,094900,8492713350,34100,34100,34150,34000,4039
20241209,094800,8355160750,34100,34100,34100,34050,958
20241209,094700,8322504450,34100,34000,34100,34000,2448
20241209,094600,8239141000,34000,33750,34050,33750,6632
20241209,094500,8013848500,33700,33700,33800,33700,183
20241209,094400,8007679150,33700,33600,33700,33550,645
20241209,094300,7986026650,33600,33700,33700,33550,1858
20241209,094200,7923541800,33700,33700,33850,33650,1518
20241209,094100,7872349300,33700,33900,33900,33650,3132
20241209,094000,7766588850,33900,33800,33900,33800,2419
20241209,093900,7684695150,33800,33750,33850,33700,3604
20241209,093800,7563123600,33750,33700,33750,33650,499
20241209,093700,7546307100,33700,33600,33700,33500,1713
20241209,093600,7488686400,33550,33700,33700,33550,1995
20241209,093500,7421660000,33700,33650,33800,33600,1156
20241209,093400,7382736550,33650,33750,33750,33600,1773
20241209,093300,7323035650,33700,33800,33850,33700,1645
20241209,093200,7267447400,33800,33650,33850,33600,2008
20241209,093100,7199752550,33650,33600,33650,33350,2371
20241209,093000,7120420750,33600,33300,33650,33300,2294
20241209,092900,7043722700,33300,33500,33500,33300,4619
20241209,092800,6889703000,33500,33550,33550,33300,6033
20241209,092700,6688271100,33550,33550,33600,33400,5554
20241209,092600,6502462300,33550,33600,33700,33400,1613
20241209,092500,6448356700,33650,33750,33750,33350,11253
20241209,092400,6071319900,33700,33750,33800,33700,1057
20241209,092300,6035669750,33700,33600,33850,33550,2989
20241209,092200,5934886750,33600,34000,34000,33550,7252
20241209,092100,5690380950,34000,34000,34200,33900,2207
20241209,092000,5615409400,33950,34450,34450,33950,5323
20241209,091900,5433801700,34450,34550,34600,34400,5348
20241209,091800,5249183700,34550,34200,34550,34200,4241
20241209,091700,5103325750,34200,34150,34300,34050,2005
20241209,091600,5034763250,34100,34300,34300,34100,6660
20241209,091500,4807145250,34300,34300,34400,34250,3611
20241209,091400,4683178500,34300,34300,34450,34250,2359
20241209,091300,4602226300,34300,34450,34500,34250,6146
20241209,091200,4390900350,34450,34300,34450,34250,6865
20241209,091100,4154995500,34300,34200,34350,34200,6482
20241209,091000,3932812350,34200,34400,34400,34200,5755
20241209,090900,3735414800,34400,34100,34450,34100,6131
20241209,090800,3524974550,34150,34000,34200,33950,6593
20241209,090700,3300253950,34000,33750,34050,33700,8909
20241209,090600,2998008750,33750,33750,33750,33200,16685
20241209,090500,2439104800,33800,33750,33800,33650,6166
20241209,090400,2231446950,33800,33850,34000,33750,6365
20241209,090300,2016033750,33800,33650,33850,33600,4007
20241209,090200,1880741150,33700,34000,34000,33600,10741
20241209,090100,1518538000,34000,33950,34200,33800,15921
20241209,090000,977604150,34000,33950,34400,33900,27499
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192700 19884744050 33050 33050 33050 33050 12808
3 20241209 192600 19884744050 33050 33050 33050 33050 0
4 20241209 192500 19884744050 33050 33050 33050 33050 0
5 20241209 192400 19884744050 33050 33050 33050 33050 0
6 20241209 192300 19884744050 33050 33050 33050 33050 0
7 20241209 192200 19884744050 33050 33050 33050 33050 0
8 20241209 192100 19884744050 33050 33050 33050 33050 0
9 20241209 192000 19884744050 33050 33050 33050 33050 0
10 20241209 191900 19884744050 33050 33050 33050 33050 0
11 20241209 191800 19884744050 33050 33050 33050 33050 0
12 20241209 191700 19884744050 33050 33050 33050 33050 0
13 20241209 191600 19884744050 33050 33050 33050 33050 0
14 20241209 191500 19884744050 33050 33050 33050 33050 0
15 20241209 191400 19884744050 33050 33050 33050 33050 0
16 20241209 191300 19884744050 33050 33050 33050 33050 0
17 20241209 191200 19884744050 33050 33050 33050 33050 0
18 20241209 191100 19884744050 33050 33050 33050 33050 0
19 20241209 191000 19884744050 33050 33050 33050 33050 0
20 20241209 190900 19884744050 33050 33050 33050 33050 0
21 20241209 190800 19884744050 33050 33050 33050 33050 0
22 20241209 190700 19884744050 33050 33050 33050 33050 0
23 20241209 190600 19884744050 33050 33050 33050 33050 0
24 20241209 190500 19884744050 33050 33050 33050 33050 0
25 20241209 190400 19884744050 33050 33050 33050 33050 0
26 20241209 190300 19884744050 33050 33050 33050 33050 0
27 20241209 190200 19884744050 33050 33050 33050 33050 0
28 20241209 190100 19884744050 33050 33050 33050 33050 0
29 20241209 190000 19884744050 33050 33050 33050 33050 0
30 20241209 185900 19884744050 33050 33050 33050 33050 0
31 20241209 185800 19884744050 33050 33050 33050 33050 0
32 20241209 185700 19884744050 33050 33050 33050 33050 12808
33 20241209 185600 19884744050 33050 33050 33050 33050 0
34 20241209 185500 19884744050 33050 33050 33050 33050 0
35 20241209 185400 19884744050 33050 33050 33050 33050 0
36 20241209 185300 19884744050 33050 33050 33050 33050 0
37 20241209 185200 19884744050 33050 33050 33050 33050 0
38 20241209 185100 19884744050 33050 33050 33050 33050 0
39 20241209 185000 19884744050 33050 33050 33050 33050 0
40 20241209 184900 19884744050 33050 33050 33050 33050 0
41 20241209 184800 19884744050 33050 33050 33050 33050 0
42 20241209 184700 19884744050 33050 33050 33050 33050 0
43 20241209 184600 19884744050 33050 33050 33050 33050 0
44 20241209 184500 19884744050 33050 33050 33050 33050 0
45 20241209 184400 19884744050 33050 33050 33050 33050 0
46 20241209 184300 19884744050 33050 33050 33050 33050 0
47 20241209 184200 19884744050 33050 33050 33050 33050 0
48 20241209 184100 19884744050 33050 33050 33050 33050 0
49 20241209 184000 19884744050 33050 33050 33050 33050 0
50 20241209 183900 19884744050 33050 33050 33050 33050 0
51 20241209 183800 19884744050 33050 33050 33050 33050 0
52 20241209 183700 19884744050 33050 33050 33050 33050 0
53 20241209 183600 19884744050 33050 33050 33050 33050 0
54 20241209 183500 19884744050 33050 33050 33050 33050 0
55 20241209 183400 19884744050 33050 33050 33050 33050 0
56 20241209 183300 19884744050 33050 33050 33050 33050 0
57 20241209 183200 19884744050 33050 33050 33050 33050 0
58 20241209 183100 19884744050 33050 33050 33050 33050 0
59 20241209 183000 19884744050 33050 33050 33050 33050 0
60 20241209 182900 19884744050 33050 33050 33050 33050 0
61 20241209 182800 19884744050 33050 33050 33050 33050 0
62 20241209 182700 19884744050 33050 33050 33050 33050 12808
63 20241209 182600 19884744050 33050 33050 33050 33050 0
64 20241209 182500 19884744050 33050 33050 33050 33050 0
65 20241209 182400 19884744050 33050 33050 33050 33050 0
66 20241209 182300 19884744050 33050 33050 33050 33050 0
67 20241209 182200 19884744050 33050 33050 33050 33050 0
68 20241209 182100 19884744050 33050 33050 33050 33050 0
69 20241209 182000 19884744050 33050 33050 33050 33050 0
70 20241209 181900 19884744050 33050 33050 33050 33050 0
71 20241209 181800 19884744050 33050 33050 33050 33050 0
72 20241209 181700 19884744050 33050 33050 33050 33050 0
73 20241209 181600 19884744050 33050 33050 33050 33050 0
74 20241209 181500 19884744050 33050 33050 33050 33050 0
75 20241209 181400 19884744050 33050 33050 33050 33050 0
76 20241209 181300 19884744050 33050 33050 33050 33050 0
77 20241209 181200 19884744050 33050 33050 33050 33050 0
78 20241209 181100 19884744050 33050 33050 33050 33050 0
79 20241209 181000 19884744050 33050 33050 33050 33050 0
80 20241209 180900 19884744050 33050 33050 33050 33050 0
81 20241209 180800 19884744050 33050 33050 33050 33050 0
82 20241209 180700 19884744050 33050 33050 33050 33050 0
83 20241209 180600 19884744050 33050 33050 33050 33050 0
84 20241209 180500 19884744050 33050 33050 33050 33050 0
85 20241209 180400 19884744050 33050 33050 33050 33050 0
86 20241209 180300 19884744050 33050 33050 33050 33050 0
87 20241209 180200 19884744050 33050 33050 33050 33050 0
88 20241209 180100 19884744050 33050 33050 33050 33050 0
89 20241209 180000 19884744050 33050 33050 33050 33050 0
90 20241209 175900 19884744050 33050 33050 33050 33050 0
91 20241209 175800 19884744050 33050 33050 33050 33050 0
92 20241209 175700 19884744050 33050 33050 33050 33050 12808
93 20241209 175600 19884744050 33050 33050 33050 33050 0
94 20241209 175500 19884744050 33050 33050 33050 33050 0
95 20241209 175400 19884744050 33050 33050 33050 33050 0
96 20241209 175300 19884744050 33050 33050 33050 33050 0
97 20241209 175200 19884744050 33050 33050 33050 33050 0
98 20241209 175100 19884744050 33050 33050 33050 33050 0
99 20241209 175000 19884744050 33050 33050 33050 33050 0
100 20241209 174900 19884744050 33050 33050 33050 33050 0
101 20241209 174800 19884744050 33050 33050 33050 33050 0
102 20241209 174700 19884744050 33050 33050 33050 33050 0
103 20241209 174600 19884744050 33050 33050 33050 33050 0
104 20241209 174500 19884744050 33050 33050 33050 33050 0
105 20241209 174400 19884744050 33050 33050 33050 33050 0
106 20241209 174300 19884744050 33050 33050 33050 33050 0
107 20241209 174200 19884744050 33050 33050 33050 33050 0
108 20241209 174100 19884744050 33050 33050 33050 33050 0
109 20241209 174000 19884744050 33050 33050 33050 33050 0
110 20241209 173900 19884744050 33050 33050 33050 33050 0
111 20241209 173800 19884744050 33050 33050 33050 33050 0
112 20241209 173700 19884744050 33050 33050 33050 33050 0
113 20241209 173600 19884744050 33050 33050 33050 33050 0
114 20241209 173500 19884744050 33050 33050 33050 33050 0
115 20241209 173400 19884744050 33050 33050 33050 33050 0
116 20241209 173300 19884744050 33050 33050 33050 33050 0
117 20241209 173200 19884744050 33050 33050 33050 33050 0
118 20241209 173100 19884744050 33050 33050 33050 33050 0
119 20241209 173000 19884744050 33050 33050 33050 33050 0
120 20241209 172900 19884744050 33050 33050 33050 33050 0
121 20241209 172800 19884744050 33050 33050 33050 33050 0
122 20241209 172700 19884744050 33050 33050 33050 33050 12808
123 20241209 172600 19884744050 33050 33050 33050 33050 0
124 20241209 172500 19884744050 33050 33050 33050 33050 0
125 20241209 172400 19884744050 33050 33050 33050 33050 0
126 20241209 172300 19884744050 33050 33050 33050 33050 0
127 20241209 172200 19884744050 33050 33050 33050 33050 0
128 20241209 172100 19884744050 33050 33050 33050 33050 0
129 20241209 172000 19884744050 33050 33050 33050 33050 0
130 20241209 171900 19884744050 33050 33050 33050 33050 0
131 20241209 171800 19884744050 33050 33050 33050 33050 0
132 20241209 171700 19884744050 33050 33050 33050 33050 0
133 20241209 171600 19884744050 33050 33050 33050 33050 0
134 20241209 171500 19884744050 33050 33050 33050 33050 0
135 20241209 171400 19884744050 33050 33050 33050 33050 0
136 20241209 171300 19884744050 33050 33050 33050 33050 0
137 20241209 171200 19884744050 33050 33050 33050 33050 0
138 20241209 171100 19884744050 33050 33050 33050 33050 0
139 20241209 171000 19884744050 33050 33050 33050 33050 0
140 20241209 170900 19884744050 33050 33050 33050 33050 0
141 20241209 170800 19884744050 33050 33050 33050 33050 0
142 20241209 170700 19884744050 33050 33050 33050 33050 0
143 20241209 170600 19884744050 33050 33050 33050 33050 0
144 20241209 170500 19884744050 33050 33050 33050 33050 0
145 20241209 170400 19884744050 33050 33050 33050 33050 0
146 20241209 170300 19884744050 33050 33050 33050 33050 0
147 20241209 170200 19884744050 33050 33050 33050 33050 0
148 20241209 170100 19884744050 33050 33050 33050 33050 0
149 20241209 170000 19884744050 33050 33050 33050 33050 0
150 20241209 165900 19884744050 33050 33050 33050 33050 0
151 20241209 165800 19884744050 33050 33050 33050 33050 0
152 20241209 165700 19884744050 33050 33050 33050 33050 12808
153 20241209 165600 19884744050 33050 33050 33050 33050 0
154 20241209 165500 19884744050 33050 33050 33050 33050 0
155 20241209 165400 19884744050 33050 33050 33050 33050 0
156 20241209 165300 19884744050 33050 33050 33050 33050 0
157 20241209 165200 19884744050 33050 33050 33050 33050 0
158 20241209 165100 19884744050 33050 33050 33050 33050 0
159 20241209 165000 19884744050 33050 33050 33050 33050 0
160 20241209 164900 19884744050 33050 33050 33050 33050 0
161 20241209 164800 19884744050 33050 33050 33050 33050 0
162 20241209 164700 19884744050 33050 33050 33050 33050 0
163 20241209 164600 19884744050 33050 33050 33050 33050 0
164 20241209 164500 19884744050 33050 33050 33050 33050 0
165 20241209 164400 19884744050 33050 33050 33050 33050 0
166 20241209 164300 19884744050 33050 33050 33050 33050 0
167 20241209 164200 19884744050 33050 33050 33050 33050 0
168 20241209 164100 19884744050 33050 33050 33050 33050 0
169 20241209 164000 19884744050 33050 33050 33050 33050 0
170 20241209 163900 19884744050 33050 33050 33050 33050 0
171 20241209 163800 19884744050 33050 33050 33050 33050 0
172 20241209 163700 19884744050 33050 33050 33050 33050 0
173 20241209 163600 19884744050 33050 33050 33050 33050 0
174 20241209 163500 19884744050 33050 33050 33050 33050 0
175 20241209 163400 19884744050 33050 33050 33050 33050 0
176 20241209 163300 19884744050 33050 33050 33050 33050 0
177 20241209 163200 19884744050 33050 33050 33050 33050 0
178 20241209 163100 19884744050 33050 33050 33050 33050 0
179 20241209 163000 19884744050 33050 33050 33050 33050 0
180 20241209 162900 19884744050 33050 33050 33050 33050 0
181 20241209 162800 19884744050 33050 33050 33050 33050 0
182 20241209 162700 19884744050 33050 33050 33050 33050 12808
183 20241209 162600 19884744050 33050 33050 33050 33050 0
184 20241209 162500 19884744050 33050 33050 33050 33050 0
185 20241209 162400 19884744050 33050 33050 33050 33050 0
186 20241209 162300 19884744050 33050 33050 33050 33050 0
187 20241209 162200 19884744050 33050 33050 33050 33050 0
188 20241209 162100 19884744050 33050 33050 33050 33050 0
189 20241209 162000 19884744050 33050 33050 33050 33050 0
190 20241209 161900 19884744050 33050 33050 33050 33050 0
191 20241209 161800 19884744050 33050 33050 33050 33050 0
192 20241209 161700 19884744050 33050 33050 33050 33050 0
193 20241209 161600 19884744050 33050 33050 33050 33050 0
194 20241209 161500 19884744050 33050 33050 33050 33050 0
195 20241209 161400 19884744050 33050 33050 33050 33050 0
196 20241209 161300 19884744050 33050 33050 33050 33050 0
197 20241209 161200 19884744050 33050 33050 33050 33050 0
198 20241209 161100 19884744050 33050 33050 33050 33050 0
199 20241209 161000 19884744050 33050 33050 33050 33050 0
200 20241209 160900 19884744050 33050 33050 33050 33050 0
201 20241209 160800 19884744050 33050 33050 33050 33050 0
202 20241209 160700 19884744050 33050 33050 33050 33050 0
203 20241209 160600 19884744050 33050 33050 33050 33050 0
204 20241209 160500 19884744050 33050 33050 33050 33050 0
205 20241209 160400 19884744050 33050 33050 33050 33050 0
206 20241209 160300 19884744050 33050 33050 33050 33050 0
207 20241209 160200 19884744050 33050 33050 33050 33050 0
208 20241209 160100 19884744050 33050 33050 33050 33050 0
209 20241209 160000 19884744050 33050 33050 33050 33050 0
210 20241209 155900 19884744050 33050 33050 33050 33050 0
211 20241209 155800 19884744050 33050 33050 33050 33050 0
212 20241209 155700 19884744050 33050 33050 33050 33050 12808
213 20241209 155600 19884744050 33050 33050 33050 33050 0
214 20241209 155500 19884744050 33050 33050 33050 33050 0
215 20241209 155400 19884744050 33050 33050 33050 33050 0
216 20241209 155300 19884744050 33050 33050 33050 33050 0
217 20241209 155200 19884744050 33050 33050 33050 33050 0
218 20241209 155100 19884744050 33050 33050 33050 33050 0
219 20241209 155000 19884744050 33050 33050 33050 33050 0
220 20241209 154900 19884744050 33050 33050 33050 33050 0
221 20241209 154800 19884744050 33050 33050 33050 33050 0
222 20241209 154700 19884744050 33050 33050 33050 33050 0
223 20241209 154600 19884744050 33050 33050 33050 33050 0
224 20241209 154500 19884744050 33050 33050 33050 33050 0
225 20241209 154400 19884744050 33050 33050 33050 33050 0
226 20241209 154300 19884744050 33050 33050 33050 33050 0
227 20241209 154200 19884744050 33050 33050 33050 33050 0
228 20241209 154100 19884744050 33050 33050 33050 33050 0
229 20241209 154000 19884744050 33050 33050 33050 33050 0
230 20241209 153900 19884744050 33050 33050 33050 33050 0
231 20241209 153800 19884744050 33050 33050 33050 33050 0
232 20241209 153700 19884744050 33050 33050 33050 33050 0
233 20241209 153600 19884744050 33050 33050 33050 33050 0
234 20241209 153500 19884744050 33050 33050 33050 33050 0
235 20241209 153400 19884744050 33050 33050 33050 33050 0
236 20241209 153300 19884744050 33050 33050 33050 33050 0
237 20241209 153200 19884744050 33050 33050 33050 33050 0
238 20241209 153100 19884744050 33050 33050 33050 33050 0
239 20241209 153000 19884744050 33050 33050 33050 33050 12808
240 20241209 152900 19461439650 33150 33150 33150 33150 0
241 20241209 152800 19461439650 33150 33150 33150 33150 0
242 20241209 152700 19461439650 33150 33150 33150 33150 0
243 20241209 152600 19461439650 33150 33150 33150 33150 0
244 20241209 152500 19461439650 33150 33150 33150 33150 0
245 20241209 152400 19461439650 33150 33150 33150 33150 0
246 20241209 152300 19461439650 33150 33150 33150 33150 0
247 20241209 152200 19461439650 33150 33150 33150 33150 0
248 20241209 152100 19461439650 33150 33150 33150 33150 0
249 20241209 152000 19461439650 33150 33150 33150 33150 0
250 20241209 151900 19461439650 33150 33150 33150 33100 2323
251 20241209 151800 19384480750 33150 33050 33150 33050 2658
252 20241209 151700 19296588750 33050 33100 33100 33000 2237
253 20241209 151600 19222683750 33100 33150 33150 33050 982
254 20241209 151500 19190185800 33100 33100 33150 33100 1021
255 20241209 151400 19156388000 33150 33200 33200 33100 987
256 20241209 151300 19123667800 33200 33150 33200 33150 1818
257 20241209 151200 19063396100 33150 33200 33250 33150 2705
258 20241209 151100 18973680150 33150 33200 33200 33150 403
259 20241209 151000 18960303150 33200 33200 33250 33150 1048
260 20241209 150900 18925513200 33200 33200 33250 33200 254
261 20241209 150800 18917076000 33200 33200 33250 33150 1116
262 20241209 150700 18880037150 33200 33250 33250 33200 968
263 20241209 150600 18847889900 33250 33250 33250 33200 749
264 20241209 150500 18822992400 33250 33250 33300 33200 729
265 20241209 150400 18798745250 33250 33250 33300 33200 2026
266 20241209 150300 18731416950 33250 33250 33300 33200 2325
267 20241209 150200 18654048350 33250 33250 33250 33200 933
268 20241209 150100 18623031150 33250 33250 33250 33200 662
269 20241209 150000 18601022050 33250 33150 33250 33150 579
270 20241209 145900 18581802300 33150 33200 33250 33150 487
271 20241209 145800 18565639400 33200 33100 33200 33050 1366
272 20241209 145700 18520364250 33150 32950 33150 32900 1174
273 20241209 145600 18481596950 33050 33000 33100 32950 2362
274 20241209 145500 18403604900 33050 33050 33100 33000 370
275 20241209 145400 18391372850 33100 33050 33100 33000 2057
276 20241209 145300 18323410750 33000 33000 33050 33000 547
277 20241209 145200 18305347050 33000 32950 33050 32900 2058
278 20241209 145100 18237522800 32950 32900 32950 32900 764
279 20241209 145000 18212360150 32900 32850 32950 32850 1033
280 20241209 144900 18178373050 32850 32900 32950 32750 3553
281 20241209 144800 18061809900 32800 32800 32850 32750 1828
282 20241209 144700 18001832550 32800 32850 32850 32750 2383
283 20241209 144600 17923672400 32800 33000 33000 32800 1080
284 20241209 144500 17888168250 33000 32950 33000 32900 834
285 20241209 144400 17860704700 32950 32900 33000 32900 601
286 20241209 144300 17840920250 32900 33050 33050 32850 3327
287 20241209 144200 17731464150 32950 33150 33150 32950 4484
288 20241209 144100 17583246400 33200 33200 33300 33200 330
289 20241209 144000 17572283900 33300 33150 33300 33150 258
290 20241209 143900 17563702400 33300 33050 33300 32900 3062
291 20241209 143800 17462526800 33100 33200 33200 32950 3160
292 20241209 143700 17358079350 33200 33200 33250 33150 1036
293 20241209 143600 17323683950 33200 33200 33250 33200 318
294 20241209 143500 17313121750 33250 33250 33250 33200 201
295 20241209 143400 17306441100 33300 33250 33300 33250 137
296 20241209 143300 17301881550 33250 33300 33300 33200 406
297 20241209 143200 17288389000 33300 33300 33300 33250 586
298 20241209 143100 17268899750 33300 33250 33300 33250 144
299 20241209 143000 17264106550 33250 33300 33300 33250 223
300 20241209 142900 17256687500 33250 33250 33300 33250 92
301 20241209 142800 17253628300 33300 33250 33300 33200 227
302 20241209 142700 17246081250 33250 33250 33350 33250 212
303 20241209 142600 17239027550 33300 33250 33300 33200 390
304 20241209 142500 17226057100 33250 33300 33300 33200 1105
305 20241209 142400 17189323300 33350 33350 33350 33250 386
306 20241209 142300 17176470200 33350 33250 33350 33250 411
307 20241209 142200 17162785850 33350 33350 33350 33250 330
308 20241209 142100 17151794350 33350 33350 33350 33250 256
309 20241209 142000 17143265650 33300 33400 33400 33300 403
310 20241209 141900 17129821400 33400 33300 33400 33250 641
311 20241209 141800 17108462250 33300 33300 33300 33250 157
312 20241209 141700 17103238000 33300 33200 33300 33200 474
313 20241209 141600 17087473600 33200 33250 33250 33200 247
314 20241209 141500 17079268050 33250 33250 33250 33200 212
315 20241209 141400 17072224100 33250 33250 33250 33200 309
316 20241209 141300 17061961950 33250 33300 33300 33250 496
317 20241209 141200 17045467600 33300 33300 33350 33200 694
318 20241209 141100 17022383500 33350 33450 33450 33300 2085
319 20241209 141000 16952855250 33450 33550 33550 33400 1075
320 20241209 140900 16916912500 33550 33450 33600 33450 299
321 20241209 140800 16906897150 33550 33450 33600 33450 914
322 20241209 140700 16876310650 33450 33450 33450 33400 322
323 20241209 140600 16865551850 33450 33600 33600 33450 1180
324 20241209 140500 16826054900 33550 33700 33700 33550 884
325 20241209 140400 16796336200 33700 33650 33700 33600 535
326 20241209 140300 16778337400 33650 33650 33650 33650 422
327 20241209 140200 16764137100 33650 33600 33650 33550 1668
328 20241209 140100 16708121900 33600 33600 33600 33550 469
329 20241209 140000 16692373950 33600 33600 33600 33550 568
330 20241209 135900 16673289250 33600 33550 33600 33550 564
331 20241209 135800 16654357750 33450 33550 33550 33450 267
332 20241209 135700 16645401850 33500 33550 33550 33500 489
333 20241209 135600 16629007050 33450 33550 33550 33450 853
334 20241209 135500 16600430850 33550 33500 33550 33500 112
335 20241209 135400 16596677700 33550 33500 33550 33500 133
336 20241209 135300 16592219050 33500 33400 33500 33400 871
337 20241209 135200 16563057950 33450 33400 33450 33400 372
338 20241209 135100 16550629200 33450 33450 33450 33400 289
339 20241209 135000 16540973550 33450 33500 33500 33450 227
340 20241209 134900 16533379250 33500 33500 33500 33450 539
341 20241209 134800 16515348250 33500 33500 33500 33450 163
342 20241209 134700 16509888900 33500 33500 33500 33450 205
343 20241209 134600 16503022700 33550 33550 33600 33500 797
344 20241209 134500 16476321550 33600 33600 33600 33550 1133
345 20241209 134400 16438306500 33600 33600 33600 33550 78
346 20241209 134300 16435686350 33550 33550 33600 33500 197
347 20241209 134200 16429075950 33550 33600 33600 33500 616
348 20241209 134100 16408406500 33600 33550 33600 33550 368
349 20241209 134000 16396057250 33550 33550 33550 33500 218
350 20241209 133900 16388743400 33550 33500 33550 33450 258
351 20241209 133800 16380091650 33500 33500 33500 33450 283
352 20241209 133700 16370611550 33500 33500 33500 33450 119
353 20241209 133600 16366625100 33500 33600 33600 33450 1619
354 20241209 133500 16312364350 33600 33500 33600 33500 1082
355 20241209 133400 16276073900 33500 33500 33500 33450 1587
356 20241209 133300 16222911600 33500 33500 33500 33450 234
357 20241209 133200 16215073600 33500 33450 33500 33450 135
358 20241209 133100 16210554400 33450 33450 33500 33450 246
359 20241209 133000 16202322150 33450 33450 33450 33400 513
360 20241209 132900 16185162700 33450 33450 33450 33400 190
361 20241209 132800 16178810300 33450 33450 33450 33400 61
362 20241209 132700 16176771200 33450 33400 33450 33350 423
363 20241209 132600 16162647900 33400 33400 33400 33400 321
364 20241209 132500 16151926500 33400 33400 33400 33400 165
365 20241209 132400 16146415500 33400 33500 33500 33350 1319
366 20241209 132300 16102338000 33500 33500 33500 33450 461
367 20241209 132200 16086897650 33450 33500 33500 33450 224
368 20241209 132100 16079402000 33500 33500 33500 33400 491
369 20241209 132000 16062977800 33500 33400 33500 33400 526
370 20241209 131900 16045387850 33450 33400 33450 33350 2123
371 20241209 131800 15974435650 33400 33400 33400 33350 535
372 20241209 131700 15956570300 33400 33450 33450 33400 374
373 20241209 131600 15944070900 33450 33350 33450 33350 695
374 20241209 131500 15920856300 33400 33350 33400 33350 315
375 20241209 131400 15910337000 33350 33350 33400 33300 890
376 20241209 131300 15880653300 33350 33250 33350 33250 995
377 20241209 131200 15847528000 33200 33100 33250 33100 890
378 20241209 131100 15818003600 33100 33100 33150 33000 142
379 20241209 131000 15813301150 33100 33150 33150 33050 665
380 20241209 130900 15791307650 33050 33100 33150 33050 133
381 20241209 130800 15786903200 33100 33000 33250 33000 347
382 20241209 130700 15775404300 32950 32950 33000 32900 433
383 20241209 130600 15761123700 32900 32850 33000 32800 817
384 20241209 130500 15734299700 32800 32900 32900 32800 419
385 20241209 130400 15720531800 32900 32800 32950 32800 727
386 20241209 130300 15696672950 32800 32750 32800 32700 1205
387 20241209 130200 15657190300 32750 32950 32950 32750 10192
388 20241209 130100 15322876150 32950 32900 33000 32900 856
389 20241209 130000 15294689150 32900 33000 33050 32850 5330
390 20241209 125900 15119136300 33050 33050 33100 33000 1232
391 20241209 125800 15078463950 33050 33050 33100 33050 1131
392 20241209 125700 15041082950 33100 33100 33200 33050 655
393 20241209 125600 15019394150 33100 33050 33150 33050 101
394 20241209 125500 15016052350 33150 33050 33150 33050 693
395 20241209 125400 14993122600 33100 33150 33150 33050 2062
396 20241209 125300 14924916600 33150 33100 33250 33100 276
397 20241209 125200 14915769200 33150 33250 33250 33100 3028
398 20241209 125100 14815385800 33250 33150 33300 33150 721
399 20241209 125000 14791424000 33150 33150 33200 33150 425
400 20241209 124900 14777329150 33200 33150 33200 33150 397
401 20241209 124800 14764153250 33150 33200 33200 33150 802
402 20241209 124700 14737527900 33250 33350 33350 33200 2031
403 20241209 124600 14669925000 33350 33350 33400 33300 337
404 20241209 124500 14658685950 33350 33350 33400 33300 279
405 20241209 124400 14649383550 33300 33400 33400 33300 149
406 20241209 124300 14644415100 33350 33300 33400 33300 74
407 20241209 124200 14641945950 33300 33350 33400 33300 213
408 20241209 124100 14634839450 33400 33350 33400 33350 416
409 20241209 124000 14620960150 33300 33300 33350 33250 318
410 20241209 123900 14610371800 33350 33250 33350 33250 89
411 20241209 123800 14607407050 33300 33350 33350 33250 553
412 20241209 123700 14588992750 33350 33400 33400 33350 158
413 20241209 123600 14583718900 33400 33350 33400 33350 88
414 20241209 123500 14580782050 33450 33300 33450 33300 385
415 20241209 123400 14567934400 33300 33300 33350 33300 290
416 20241209 123300 14558276100 33350 33300 33350 33300 203
417 20241209 123200 14551514700 33300 33350 33350 33300 242
418 20241209 123100 14543444250 33350 33300 33400 33300 755
419 20241209 123000 14518272150 33300 33300 33300 33250 323
420 20241209 122900 14507516300 33300 33250 33300 33200 257
421 20241209 122800 14498977800 33250 33250 33300 33250 179
422 20241209 122700 14493024750 33300 33250 33350 33250 303
423 20241209 122600 14482944750 33250 33350 33400 33250 208
424 20241209 122500 14476020700 33400 33450 33450 33300 143
425 20241209 122400 14471251850 33450 33250 33450 33250 520
426 20241209 122300 14453892150 33250 33250 33250 33250 18
427 20241209 122200 14453293650 33250 33250 33250 33200 107
428 20241209 122100 14449736000 33250 33350 33450 33250 532
429 20241209 122000 14432018300 33450 33450 33450 33350 360
430 20241209 121900 14420006650 33400 33350 33450 33300 743
431 20241209 121800 14395188250 33350 33300 33350 33250 284
432 20241209 121700 14385734850 33250 33300 33300 33250 791
433 20241209 121600 14359414100 33350 33350 33350 33350 40
434 20241209 121500 14358080100 33350 33400 33400 33300 950
435 20241209 121400 14326393800 33450 33450 33450 33400 875
436 20241209 121300 14297168550 33400 33550 33600 33400 1739
437 20241209 121200 14238929200 33550 33500 33550 33500 1370
438 20241209 121100 14192994200 33450 33450 33500 33450 527
439 20241209 121000 14175354100 33450 33450 33450 33400 411
440 20241209 120900 14161606300 33450 33400 33450 33400 349
441 20241209 120800 14149943850 33350 33350 33350 33350 20
442 20241209 120700 14149276850 33400 33300 33450 33300 721
443 20241209 120600 14125262200 33350 33350 33450 33350 809
444 20241209 120500 14098260750 33400 33300 33400 33250 145
445 20241209 120400 14093426200 33350 33150 33350 33150 1072
446 20241209 120300 14057792150 33150 33200 33200 33150 130
447 20241209 120200 14053478650 33150 33150 33200 33150 429
448 20241209 120100 14039242300 33150 33200 33200 33150 277
449 20241209 120000 14030055900 33200 33150 33200 33150 280
450 20241209 115900 14020764900 33150 33200 33200 33150 129
451 20241209 115800 14016488050 33150 33150 33200 33150 344
452 20241209 115700 14005068450 33150 33150 33200 33050 544
453 20241209 115600 13987059200 33150 33200 33300 33100 608
454 20241209 115500 13966897850 33200 33250 33250 33200 465
455 20241209 115400 13951444000 33250 33250 33350 33200 759
456 20241209 115300 13926199850 33250 33150 33250 33100 397
457 20241209 115200 13913027400 33250 33100 33250 33100 605
458 20241209 115100 13892971700 33100 33050 33100 33050 253
459 20241209 115000 13884605050 33050 33050 33100 33050 198
460 20241209 114900 13878060100 33100 33100 33100 33050 346
461 20241209 114800 13866620700 33150 33100 33200 33100 212
462 20241209 114700 13859593850 33200 33200 33200 33050 79
463 20241209 114600 13856973750 33000 33050 33200 33000 475
464 20241209 114500 13841253750 33050 33000 33050 33000 144
465 20241209 114400 13836498800 33000 32950 33000 32900 812
466 20241209 114300 13809757800 32950 33000 33000 32950 1505
467 20241209 114200 13760140800 33000 32950 33000 32950 1432
468 20241209 114100 13712910600 33050 33150 33150 33000 3045
469 20241209 114000 13612221850 33200 33200 33250 33150 449
470 20241209 113900 13597315550 33200 33150 33250 33150 191
471 20241209 113800 13590972450 33250 33250 33250 33150 957
472 20241209 113700 13559194950 33250 33250 33250 33250 235
473 20241209 113600 13551381200 33250 33350 33350 33250 306
474 20241209 113500 13541191950 33300 33250 33400 33250 278
475 20241209 113400 13531932900 33200 33200 33200 33200 447
476 20241209 113300 13517092500 33200 33200 33350 33200 637
477 20241209 113200 13495919650 33200 33300 33300 33200 459
478 20241209 113100 13480666750 33300 33150 33300 33150 8820
479 20241209 113000 13187848100 33150 33250 33250 33150 2415
480 20241209 112900 13107606700 33250 33200 33350 33200 1206
481 20241209 112800 13067501900 33200 33100 33200 33000 822
482 20241209 112700 13040278400 33050 33050 33100 32950 2749
483 20241209 112600 12949501600 33100 32900 33100 32900 539
484 20241209 112500 12931731000 32900 33000 33000 32900 3772
485 20241209 112400 12807503750 33000 33000 33050 32950 4578
486 20241209 112300 12656287300 33000 33350 33400 32950 17942
487 20241209 112200 12062292000 33350 33400 33400 33350 101
488 20241209 112100 12058923600 33350 33300 33400 33300 2620
489 20241209 112000 11971652750 33450 33450 33450 33300 3013
490 20241209 111900 11871168300 33450 33450 33450 33400 241
491 20241209 111800 11863114950 33450 33350 33450 33350 1589
492 20241209 111700 11810087150 33350 33400 33400 33350 362
493 20241209 111600 11798008600 33400 33500 33500 33350 749
494 20241209 111500 11772977450 33450 33350 33500 33300 2266
495 20241209 111400 11697375050 33400 33350 33400 33350 1672
496 20241209 111300 11641612350 33400 33550 33600 33400 10082
497 20241209 111200 11304020050 33600 33600 33650 33550 843
498 20241209 111100 11275712200 33650 33650 33700 33600 2526
499 20241209 111000 11190757650 33650 33850 33850 33650 1004
500 20241209 110900 11156889500 33900 33750 33900 33700 564
501 20241209 110800 11137849150 33750 33900 33900 33750 749
502 20241209 110700 11112520700 33850 33850 33900 33850 369
503 20241209 110600 11100028800 33900 33750 33900 33700 1035
504 20241209 110500 11065126250 33700 33900 33900 33700 3935
505 20241209 110400 10932176450 33900 33850 33900 33850 33
506 20241209 110300 10931058050 33850 33900 33900 33850 101
507 20241209 110200 10927637450 33900 33900 33900 33850 377
508 20241209 110100 10914874000 33900 33900 33900 33900 420
509 20241209 110000 10900636000 33900 33850 33900 33850 165
510 20241209 105900 10895046250 33900 33800 33900 33750 1105
511 20241209 105800 10857674450 33800 33800 33800 33750 71
512 20241209 105700 10855276200 33800 33700 33800 33700 153
513 20241209 105600 10850110450 33800 33750 33800 33700 5446
514 20241209 105500 10666431550 33750 33750 33750 33700 389
515 20241209 105400 10653309900 33750 33800 33800 33750 751
516 20241209 105300 10627961800 33800 33750 33800 33750 541
517 20241209 105200 10609703000 33800 33750 33800 33750 1987
518 20241209 105100 10542579150 33750 33750 33800 33750 904
519 20241209 105000 10512065800 33750 33750 33800 33750 348
520 20241209 104900 10500320750 33750 33850 33850 33750 534
521 20241209 104800 10482276950 33850 33800 33850 33750 1017
522 20241209 104700 10447902550 33800 33850 33850 33800 677
523 20241209 104600 10425005900 33900 33800 33900 33800 1021
524 20241209 104500 10390474200 33850 33850 33900 33800 719
525 20241209 104400 10366161850 33850 33850 33900 33800 1465
526 20241209 104300 10316581950 33900 33900 33900 33850 654
527 20241209 104200 10294421050 33850 34150 34150 33850 5477
528 20241209 104100 10108054150 34150 34150 34200 34150 295
529 20241209 104000 10097977850 34150 34200 34200 34150 427
530 20241209 103900 10083389500 34200 34150 34200 34150 210
531 20241209 103800 10076210350 34200 34150 34200 34150 207
532 20241209 103700 10069137150 34200 34200 34200 34150 1414
533 20241209 103600 10020826450 34150 34200 34200 34150 770
534 20241209 103500 9994493950 34200 34150 34200 34150 361
535 20241209 103400 9982149800 34200 34200 34200 34150 229
536 20241209 103300 9974326450 34200 34150 34200 34150 1150
537 20241209 103200 9935045700 34150 34150 34200 34150 169
538 20241209 103100 9929270700 34200 34200 34250 34200 244
539 20241209 103000 9920925800 34250 34200 34250 34200 608
540 20241209 102900 9900123050 34250 34200 34250 34200 188
541 20241209 102800 9893690950 34250 34250 34250 34150 492
542 20241209 102700 9876876900 34250 34200 34250 34150 330
543 20241209 102600 9865594600 34150 34250 34250 34150 1254
544 20241209 102500 9822706100 34250 34200 34250 34200 711
545 20241209 102400 9798389150 34250 34200 34250 34150 1689
546 20241209 102300 9740641400 34150 34150 34200 34150 157
547 20241209 102200 9735273400 34200 34150 34200 34100 558
548 20241209 102100 9716203250 34150 34100 34200 34100 212
549 20241209 102000 9708956850 34200 34150 34200 34100 114
550 20241209 101900 9705062250 34150 34150 34150 34100 914
551 20241209 101800 9673849900 34150 34200 34250 34100 768
552 20241209 101700 9647605600 34250 34250 34250 34250 137
553 20241209 101600 9642913350 34250 34250 34300 34150 2392
554 20241209 101500 9561008250 34250 34150 34250 34150 771
555 20241209 101400 9534640650 34200 34150 34200 34150 1139
556 20241209 101300 9495721050 34100 34150 34150 34100 559
557 20241209 101200 9476632050 34150 34100 34200 34100 340
558 20241209 101100 9465020750 34150 34150 34150 34100 650
559 20241209 101000 9442835500 34150 34200 34250 34100 1308
560 20241209 100900 9398144950 34250 34250 34250 34200 142
561 20241209 100800 9393283950 34250 34250 34250 34200 636
562 20241209 100700 9371516100 34250 34200 34250 34100 576
563 20241209 100600 9351827850 34200 34150 34200 34100 391
564 20241209 100500 9338478750 34150 34100 34150 34050 756
565 20241209 100400 9312708200 34050 34100 34250 34050 2085
566 20241209 100300 9241572500 34100 34300 34300 34100 1231
567 20241209 100200 9199470150 34250 34300 34300 34250 1624
568 20241209 100100 9143773000 34350 34150 34350 34100 5245
569 20241209 100000 8963938700 34200 34100 34200 34100 290
570 20241209 095900 8954036550 34150 34250 34250 34150 1838
571 20241209 095800 8891212900 34250 34100 34250 34100 2056
572 20241209 095700 8820967450 34100 34000 34100 34000 581
573 20241209 095600 8801191300 34000 33950 34000 33850 1813
574 20241209 095500 8739697850 33950 34000 34000 33950 1438
575 20241209 095400 8690867800 34000 34000 34050 33950 1349
576 20241209 095300 8645003900 34000 34050 34050 33950 2148
577 20241209 095200 8571918800 34100 34100 34100 34050 901
578 20241209 095100 8541216050 34050 34100 34100 34050 348
579 20241209 095000 8529359100 34100 34050 34100 34000 1077
580 20241209 094900 8492713350 34100 34100 34150 34000 4039
581 20241209 094800 8355160750 34100 34100 34100 34050 958
582 20241209 094700 8322504450 34100 34000 34100 34000 2448
583 20241209 094600 8239141000 34000 33750 34050 33750 6632
584 20241209 094500 8013848500 33700 33700 33800 33700 183
585 20241209 094400 8007679150 33700 33600 33700 33550 645
586 20241209 094300 7986026650 33600 33700 33700 33550 1858
587 20241209 094200 7923541800 33700 33700 33850 33650 1518
588 20241209 094100 7872349300 33700 33900 33900 33650 3132
589 20241209 094000 7766588850 33900 33800 33900 33800 2419
590 20241209 093900 7684695150 33800 33750 33850 33700 3604
591 20241209 093800 7563123600 33750 33700 33750 33650 499
592 20241209 093700 7546307100 33700 33600 33700 33500 1713
593 20241209 093600 7488686400 33550 33700 33700 33550 1995
594 20241209 093500 7421660000 33700 33650 33800 33600 1156
595 20241209 093400 7382736550 33650 33750 33750 33600 1773
596 20241209 093300 7323035650 33700 33800 33850 33700 1645
597 20241209 093200 7267447400 33800 33650 33850 33600 2008
598 20241209 093100 7199752550 33650 33600 33650 33350 2371
599 20241209 093000 7120420750 33600 33300 33650 33300 2294
600 20241209 092900 7043722700 33300 33500 33500 33300 4619
601 20241209 092800 6889703000 33500 33550 33550 33300 6033
602 20241209 092700 6688271100 33550 33550 33600 33400 5554
603 20241209 092600 6502462300 33550 33600 33700 33400 1613
604 20241209 092500 6448356700 33650 33750 33750 33350 11253
605 20241209 092400 6071319900 33700 33750 33800 33700 1057
606 20241209 092300 6035669750 33700 33600 33850 33550 2989
607 20241209 092200 5934886750 33600 34000 34000 33550 7252
608 20241209 092100 5690380950 34000 34000 34200 33900 2207
609 20241209 092000 5615409400 33950 34450 34450 33950 5323
610 20241209 091900 5433801700 34450 34550 34600 34400 5348
611 20241209 091800 5249183700 34550 34200 34550 34200 4241
612 20241209 091700 5103325750 34200 34150 34300 34050 2005
613 20241209 091600 5034763250 34100 34300 34300 34100 6660
614 20241209 091500 4807145250 34300 34300 34400 34250 3611
615 20241209 091400 4683178500 34300 34300 34450 34250 2359
616 20241209 091300 4602226300 34300 34450 34500 34250 6146
617 20241209 091200 4390900350 34450 34300 34450 34250 6865
618 20241209 091100 4154995500 34300 34200 34350 34200 6482
619 20241209 091000 3932812350 34200 34400 34400 34200 5755
620 20241209 090900 3735414800 34400 34100 34450 34100 6131
621 20241209 090800 3524974550 34150 34000 34200 33950 6593
622 20241209 090700 3300253950 34000 33750 34050 33700 8909
623 20241209 090600 2998008750 33750 33750 33750 33200 16685
624 20241209 090500 2439104800 33800 33750 33800 33650 6166
625 20241209 090400 2231446950 33800 33850 34000 33750 6365
626 20241209 090300 2016033750 33800 33650 33850 33600 4007
627 20241209 090200 1880741150 33700 34000 34000 33600 10741
628 20241209 090100 1518538000 34000 33950 34200 33800 15921
629 20241209 090000 977604150 34000 33950 34400 33900 27499