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

645
060980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194300,1014307000,34550,34550,34550,34550,214
20241209,194200,1014307000,34550,34550,34550,34550,0
20241209,194100,1014307000,34550,34550,34550,34550,0
20241209,194000,1014307000,34550,34550,34550,34550,0
20241209,193900,1014307000,34550,34550,34550,34550,0
20241209,193800,1014307000,34550,34550,34550,34550,0
20241209,193700,1014307000,34550,34550,34550,34550,0
20241209,193600,1014307000,34550,34550,34550,34550,0
20241209,193500,1014307000,34550,34550,34550,34550,0
20241209,193400,1014307000,34550,34550,34550,34550,0
20241209,193300,1014307000,34550,34550,34550,34550,0
20241209,193200,1014307000,34550,34550,34550,34550,0
20241209,193100,1014307000,34550,34550,34550,34550,0
20241209,193000,1014307000,34550,34550,34550,34550,0
20241209,192900,1014307000,34550,34550,34550,34550,0
20241209,192800,1014307000,34550,34550,34550,34550,0
20241209,192700,1014307000,34550,34550,34550,34550,0
20241209,192600,1014307000,34550,34550,34550,34550,0
20241209,192500,1014307000,34550,34550,34550,34550,0
20241209,192400,1014307000,34550,34550,34550,34550,0
20241209,192300,1014307000,34550,34550,34550,34550,0
20241209,192200,1014307000,34550,34550,34550,34550,0
20241209,192100,1014307000,34550,34550,34550,34550,0
20241209,192000,1014307000,34550,34550,34550,34550,0
20241209,191900,1014307000,34550,34550,34550,34550,0
20241209,191800,1014307000,34550,34550,34550,34550,0
20241209,191700,1014307000,34550,34550,34550,34550,0
20241209,191600,1014307000,34550,34550,34550,34550,0
20241209,191500,1014307000,34550,34550,34550,34550,0
20241209,191400,1014307000,34550,34550,34550,34550,0
20241209,191300,1014307000,34550,34550,34550,34550,214
20241209,191200,1014307000,34550,34550,34550,34550,0
20241209,191100,1014307000,34550,34550,34550,34550,0
20241209,191000,1014307000,34550,34550,34550,34550,0
20241209,190900,1014307000,34550,34550,34550,34550,0
20241209,190800,1014307000,34550,34550,34550,34550,0
20241209,190700,1014307000,34550,34550,34550,34550,0
20241209,190600,1014307000,34550,34550,34550,34550,0
20241209,190500,1014307000,34550,34550,34550,34550,0
20241209,190400,1014307000,34550,34550,34550,34550,0
20241209,190300,1014307000,34550,34550,34550,34550,0
20241209,190200,1014307000,34550,34550,34550,34550,0
20241209,190100,1014307000,34550,34550,34550,34550,0
20241209,190000,1014307000,34550,34550,34550,34550,0
20241209,185900,1014307000,34550,34550,34550,34550,0
20241209,185800,1014307000,34550,34550,34550,34550,0
20241209,185700,1014307000,34550,34550,34550,34550,0
20241209,185600,1014307000,34550,34550,34550,34550,0
20241209,185500,1014307000,34550,34550,34550,34550,0
20241209,185400,1014307000,34550,34550,34550,34550,0
20241209,185300,1014307000,34550,34550,34550,34550,0
20241209,185200,1014307000,34550,34550,34550,34550,0
20241209,185100,1014307000,34550,34550,34550,34550,0
20241209,185000,1014307000,34550,34550,34550,34550,0
20241209,184900,1014307000,34550,34550,34550,34550,0
20241209,184800,1014307000,34550,34550,34550,34550,0
20241209,184700,1014307000,34550,34550,34550,34550,0
20241209,184600,1014307000,34550,34550,34550,34550,0
20241209,184500,1014307000,34550,34550,34550,34550,0
20241209,184400,1014307000,34550,34550,34550,34550,0
20241209,184300,1014307000,34550,34550,34550,34550,214
20241209,184200,1014307000,34550,34550,34550,34550,0
20241209,184100,1014307000,34550,34550,34550,34550,0
20241209,184000,1014307000,34550,34550,34550,34550,0
20241209,183900,1014307000,34550,34550,34550,34550,0
20241209,183800,1014307000,34550,34550,34550,34550,0
20241209,183700,1014307000,34550,34550,34550,34550,0
20241209,183600,1014307000,34550,34550,34550,34550,0
20241209,183500,1014307000,34550,34550,34550,34550,0
20241209,183400,1014307000,34550,34550,34550,34550,0
20241209,183300,1014307000,34550,34550,34550,34550,0
20241209,183200,1014307000,34550,34550,34550,34550,0
20241209,183100,1014307000,34550,34550,34550,34550,0
20241209,183000,1014307000,34550,34550,34550,34550,0
20241209,182900,1014307000,34550,34550,34550,34550,0
20241209,182800,1014307000,34550,34550,34550,34550,0
20241209,182700,1014307000,34550,34550,34550,34550,0
20241209,182600,1014307000,34550,34550,34550,34550,0
20241209,182500,1014307000,34550,34550,34550,34550,0
20241209,182400,1014307000,34550,34550,34550,34550,0
20241209,182300,1014307000,34550,34550,34550,34550,0
20241209,182200,1014307000,34550,34550,34550,34550,0
20241209,182100,1014307000,34550,34550,34550,34550,0
20241209,182000,1014307000,34550,34550,34550,34550,0
20241209,181900,1014307000,34550,34550,34550,34550,0
20241209,181800,1014307000,34550,34550,34550,34550,0
20241209,181700,1014307000,34550,34550,34550,34550,0
20241209,181600,1014307000,34550,34550,34550,34550,0
20241209,181500,1014307000,34550,34550,34550,34550,0
20241209,181400,1014307000,34550,34550,34550,34550,0
20241209,181300,1014307000,34550,34550,34550,34550,214
20241209,181200,1014307000,34550,34550,34550,34550,0
20241209,181100,1014307000,34550,34550,34550,34550,0
20241209,181000,1014307000,34550,34550,34550,34550,0
20241209,180900,1014307000,34550,34550,34550,34550,0
20241209,180800,1014307000,34550,34550,34550,34550,0
20241209,180700,1014307000,34550,34550,34550,34550,0
20241209,180600,1014307000,34550,34550,34550,34550,0
20241209,180500,1014307000,34550,34550,34550,34550,0
20241209,180400,1014307000,34550,34550,34550,34550,0
20241209,180300,1014307000,34550,34550,34550,34550,0
20241209,180200,1014307000,34550,34550,34550,34550,0
20241209,180100,1014307000,34550,34550,34550,34550,0
20241209,180000,1014307000,34550,34550,34550,34550,0
20241209,175900,1014307000,34550,34550,34550,34550,0
20241209,175800,1014307000,34550,34550,34550,34550,0
20241209,175700,1014307000,34550,34550,34550,34550,0
20241209,175600,1014307000,34550,34550,34550,34550,0
20241209,175500,1014307000,34550,34550,34550,34550,0
20241209,175400,1014307000,34550,34550,34550,34550,0
20241209,175300,1014307000,34550,34550,34550,34550,0
20241209,175200,1014307000,34550,34550,34550,34550,0
20241209,175100,1014307000,34550,34550,34550,34550,0
20241209,175000,1014307000,34550,34550,34550,34550,0
20241209,174900,1014307000,34550,34550,34550,34550,0
20241209,174800,1014307000,34550,34550,34550,34550,0
20241209,174700,1014307000,34550,34550,34550,34550,0
20241209,174600,1014307000,34550,34550,34550,34550,0
20241209,174500,1014307000,34550,34550,34550,34550,0
20241209,174400,1014307000,34550,34550,34550,34550,0
20241209,174300,1014307000,34550,34550,34550,34550,214
20241209,174200,1014307000,34550,34550,34550,34550,0
20241209,174100,1014307000,34550,34550,34550,34550,0
20241209,174000,1014307000,34550,34550,34550,34550,0
20241209,173900,1014307000,34550,34550,34550,34550,0
20241209,173800,1014307000,34550,34550,34550,34550,0
20241209,173700,1014307000,34550,34550,34550,34550,0
20241209,173600,1014307000,34550,34550,34550,34550,0
20241209,173500,1014307000,34550,34550,34550,34550,0
20241209,173400,1014307000,34550,34550,34550,34550,0
20241209,173300,1014307000,34550,34550,34550,34550,0
20241209,173200,1014307000,34550,34550,34550,34550,0
20241209,173100,1014307000,34550,34550,34550,34550,0
20241209,173000,1014307000,34550,34550,34550,34550,0
20241209,172900,1014307000,34550,34550,34550,34550,0
20241209,172800,1014307000,34550,34550,34550,34550,0
20241209,172700,1014307000,34550,34550,34550,34550,0
20241209,172600,1014307000,34550,34550,34550,34550,0
20241209,172500,1014307000,34550,34550,34550,34550,0
20241209,172400,1014307000,34550,34550,34550,34550,0
20241209,172300,1014307000,34550,34550,34550,34550,0
20241209,172200,1014307000,34550,34550,34550,34550,0
20241209,172100,1014307000,34550,34550,34550,34550,0
20241209,172000,1014307000,34550,34550,34550,34550,0
20241209,171900,1014307000,34550,34550,34550,34550,0
20241209,171800,1014307000,34550,34550,34550,34550,0
20241209,171700,1014307000,34550,34550,34550,34550,0
20241209,171600,1014307000,34550,34550,34550,34550,0
20241209,171500,1014307000,34550,34550,34550,34550,0
20241209,171400,1014307000,34550,34550,34550,34550,0
20241209,171300,1014307000,34550,34550,34550,34550,214
20241209,171200,1014307000,34550,34550,34550,34550,0
20241209,171100,1014307000,34550,34550,34550,34550,0
20241209,171000,1014307000,34550,34550,34550,34550,0
20241209,170900,1014307000,34550,34550,34550,34550,0
20241209,170800,1014307000,34550,34550,34550,34550,0
20241209,170700,1014307000,34550,34550,34550,34550,0
20241209,170600,1014307000,34550,34550,34550,34550,0
20241209,170500,1014307000,34550,34550,34550,34550,0
20241209,170400,1014307000,34550,34550,34550,34550,0
20241209,170300,1014307000,34550,34550,34550,34550,0
20241209,170200,1014307000,34550,34550,34550,34550,0
20241209,170100,1014307000,34550,34550,34550,34550,0
20241209,170000,1014307000,34550,34550,34550,34550,0
20241209,165900,1014307000,34550,34550,34550,34550,0
20241209,165800,1014307000,34550,34550,34550,34550,0
20241209,165700,1014307000,34550,34550,34550,34550,0
20241209,165600,1014307000,34550,34550,34550,34550,0
20241209,165500,1014307000,34550,34550,34550,34550,0
20241209,165400,1014307000,34550,34550,34550,34550,0
20241209,165300,1014307000,34550,34550,34550,34550,0
20241209,165200,1014307000,34550,34550,34550,34550,0
20241209,165100,1014307000,34550,34550,34550,34550,0
20241209,165000,1014307000,34550,34550,34550,34550,0
20241209,164900,1014307000,34550,34550,34550,34550,0
20241209,164800,1014307000,34550,34550,34550,34550,0
20241209,164700,1014307000,34550,34550,34550,34550,0
20241209,164600,1014307000,34550,34550,34550,34550,0
20241209,164500,1014307000,34550,34550,34550,34550,0
20241209,164400,1014307000,34550,34550,34550,34550,0
20241209,164300,1014307000,34550,34550,34550,34550,214
20241209,164200,1014307000,34550,34550,34550,34550,0
20241209,164100,1014307000,34550,34550,34550,34550,0
20241209,164000,1014307000,34550,34550,34550,34550,0
20241209,163900,1014307000,34550,34550,34550,34550,0
20241209,163800,1014307000,34550,34550,34550,34550,0
20241209,163700,1014307000,34550,34550,34550,34550,0
20241209,163600,1014307000,34550,34550,34550,34550,0
20241209,163500,1014307000,34550,34550,34550,34550,0
20241209,163400,1014307000,34550,34550,34550,34550,0
20241209,163300,1014307000,34550,34550,34550,34550,0
20241209,163200,1014307000,34550,34550,34550,34550,0
20241209,163100,1014307000,34550,34550,34550,34550,0
20241209,163000,1014307000,34550,34550,34550,34550,0
20241209,162900,1014307000,34550,34550,34550,34550,0
20241209,162800,1014307000,34550,34550,34550,34550,0
20241209,162700,1014307000,34550,34550,34550,34550,0
20241209,162600,1014307000,34550,34550,34550,34550,0
20241209,162500,1014307000,34550,34550,34550,34550,0
20241209,162400,1014307000,34550,34550,34550,34550,0
20241209,162300,1014307000,34550,34550,34550,34550,0
20241209,162200,1014307000,34550,34550,34550,34550,0
20241209,162100,1014307000,34550,34550,34550,34550,0
20241209,162000,1014307000,34550,34550,34550,34550,0
20241209,161900,1014307000,34550,34550,34550,34550,0
20241209,161800,1014307000,34550,34550,34550,34550,0
20241209,161700,1014307000,34550,34550,34550,34550,0
20241209,161600,1014307000,34550,34550,34550,34550,0
20241209,161500,1014307000,34550,34550,34550,34550,0
20241209,161400,1014307000,34550,34550,34550,34550,0
20241209,161300,1014307000,34550,34550,34550,34550,214
20241209,161200,1014307000,34550,34550,34550,34550,0
20241209,161100,1014307000,34550,34550,34550,34550,0
20241209,161000,1014307000,34550,34550,34550,34550,0
20241209,160900,1014307000,34550,34550,34550,34550,0
20241209,160800,1014307000,34550,34550,34550,34550,0
20241209,160700,1014307000,34550,34550,34550,34550,0
20241209,160600,1014307000,34550,34550,34550,34550,0
20241209,160500,1014307000,34550,34550,34550,34550,0
20241209,160400,1014307000,34550,34550,34550,34550,0
20241209,160300,1014307000,34550,34550,34550,34550,0
20241209,160200,1014307000,34550,34550,34550,34550,0
20241209,160100,1014307000,34550,34550,34550,34550,0
20241209,160000,1014307000,34550,34550,34550,34550,0
20241209,155900,1014307000,34550,34550,34550,34550,0
20241209,155800,1014307000,34550,34550,34550,34550,0
20241209,155700,1014307000,34550,34550,34550,34550,0
20241209,155600,1014307000,34550,34550,34550,34550,0
20241209,155500,1014307000,34550,34550,34550,34550,0
20241209,155400,1014307000,34550,34550,34550,34550,0
20241209,155300,1014307000,34550,34550,34550,34550,0
20241209,155200,1014307000,34550,34550,34550,34550,0
20241209,155100,1014307000,34550,34550,34550,34550,0
20241209,155000,1014307000,34550,34550,34550,34550,0
20241209,154900,1014307000,34550,34550,34550,34550,0
20241209,154800,1014307000,34550,34550,34550,34550,0
20241209,154700,1014307000,34550,34550,34550,34550,0
20241209,154600,1014307000,34550,34550,34550,34550,0
20241209,154500,1014307000,34550,34550,34550,34550,0
20241209,154400,1014307000,34550,34550,34550,34550,0
20241209,154300,1014307000,34550,34550,34550,34550,214
20241209,154200,1014307000,34550,34550,34550,34550,0
20241209,154100,1014307000,34550,34550,34550,34550,0
20241209,154000,1014307000,34550,34550,34550,34550,0
20241209,153900,1014307000,34550,34550,34550,34550,0
20241209,153800,1014307000,34550,34550,34550,34550,0
20241209,153700,1014307000,34550,34550,34550,34550,0
20241209,153600,1014307000,34550,34550,34550,34550,0
20241209,153500,1014307000,34550,34550,34550,34550,0
20241209,153400,1014307000,34550,34550,34550,34550,0
20241209,153300,1014307000,34550,34550,34550,34550,0
20241209,153200,1014307000,34550,34550,34550,34550,0
20241209,153100,1014307000,34550,34550,34550,34550,0
20241209,153000,1014307000,34550,34550,34550,34550,214
20241209,152900,1006913300,34550,34550,34550,34550,0
20241209,152800,1006913300,34550,34550,34550,34550,0
20241209,152700,1006913300,34550,34550,34550,34550,0
20241209,152600,1006913300,34550,34550,34550,34550,0
20241209,152500,1006913300,34550,34550,34550,34550,0
20241209,152400,1006913300,34550,34550,34550,34550,0
20241209,152300,1006913300,34550,34550,34550,34550,0
20241209,152200,1006913300,34550,34550,34550,34550,0
20241209,152100,1006913300,34550,34550,34550,34550,0
20241209,152000,1006913300,34550,34550,34550,34550,0
20241209,151900,1006913300,34550,34550,34550,34550,0
20241209,151800,1006913300,34550,34550,34550,34550,19
20241209,151700,1006256850,34600,34600,34600,34600,0
20241209,151600,1006256850,34600,34600,34600,34600,374
20241209,151500,993316450,34600,34600,34600,34600,1
20241209,151400,993281850,34600,34600,34600,34600,0
20241209,151300,993281850,34600,34600,34600,34600,100
20241209,151200,989821850,34650,34650,34650,34650,0
20241209,151100,989821850,34650,34650,34650,34650,9
20241209,151000,989510000,34650,34650,34650,34650,1
20241209,150900,989475350,34650,34650,34650,34650,1
20241209,150800,989440700,34650,34650,34650,34650,1
20241209,150700,989406050,34650,34600,34650,34600,140
20241209,150600,984560800,34600,34600,34600,34600,131
20241209,150500,980028200,34600,34600,34600,34600,62
20241209,150400,977883000,34550,34600,34600,34550,967
20241209,150300,944426850,34650,34650,34650,34650,173
20241209,150200,938432400,34650,34650,34650,34600,127
20241209,150100,934037600,34600,34650,34650,34600,10
20241209,150000,933691550,34650,34650,34650,34650,57
20241209,145900,931716500,34600,34600,34600,34600,0
20241209,145800,931716500,34600,34600,34600,34600,0
20241209,145700,931716500,34600,34600,34600,34600,1
20241209,145600,931681900,34600,34600,34600,34600,0
20241209,145500,931681900,34600,34600,34600,34600,1
20241209,145400,931647300,34600,34600,34600,34600,27
20241209,145300,930713100,34700,34650,34700,34650,42
20241209,145200,929257750,34700,34700,34700,34700,0
20241209,145100,929257750,34700,34700,34700,34700,19
20241209,145000,928598450,34700,34700,34700,34700,0
20241209,144900,928598450,34700,34700,34700,34700,0
20241209,144800,928598450,34700,34650,34700,34650,82
20241209,144700,925754650,34600,34600,34600,34600,0
20241209,144600,925754650,34600,34600,34600,34600,0
20241209,144500,925754650,34600,34600,34600,34600,259
20241209,144400,916793250,34600,34600,34600,34600,0
20241209,144300,916793250,34600,34600,34600,34600,5
20241209,144200,916620250,34600,34650,34650,34600,2566
20241209,144100,827835050,34700,34700,34700,34700,0
20241209,144000,827835050,34700,34700,34700,34700,0
20241209,143900,827835050,34700,34700,34700,34700,0
20241209,143800,827835050,34700,34700,34700,34700,0
20241209,143700,827835050,34700,34700,34700,34700,56
20241209,143600,825891850,34700,34700,34700,34700,3
20241209,143500,825787750,34750,34750,34750,34750,0
20241209,143400,825787750,34750,34750,34750,34750,1
20241209,143300,825753000,34750,34750,34750,34750,0
20241209,143200,825753000,34750,34750,34750,34750,0
20241209,143100,825753000,34750,34750,34750,34750,3
20241209,143000,825648750,34750,34750,34750,34750,0
20241209,142900,825648750,34750,34750,34750,34750,35
20241209,142800,824432500,34750,34750,34750,34750,148
20241209,142700,819289500,34700,34700,34700,34700,1
20241209,142600,819254800,34750,34750,34750,34750,3
20241209,142500,819150550,34700,34700,34700,34700,0
20241209,142400,819150550,34700,34700,34700,34700,1
20241209,142300,819115850,34700,34700,34700,34700,59
20241209,142200,817068550,34700,34700,34700,34700,3
20241209,142100,816964450,34750,34700,34750,34700,21
20241209,142000,816235700,34700,34700,34700,34700,1
20241209,141900,816201000,34600,34600,34600,34600,0
20241209,141800,816201000,34600,34600,34600,34600,0
20241209,141700,816201000,34600,34600,34600,34600,0
20241209,141600,816201000,34600,34600,34600,34600,0
20241209,141500,816201000,34600,34600,34600,34600,0
20241209,141400,816201000,34600,34600,34600,34600,0
20241209,141300,816201000,34600,34600,34600,34600,0
20241209,141200,816201000,34600,34600,34600,34600,0
20241209,141100,816201000,34600,34600,34600,34600,0
20241209,141000,816201000,34600,34600,34600,34600,0
20241209,140900,816201000,34600,34600,34600,34600,0
20241209,140800,816201000,34600,34600,34600,34600,0
20241209,140700,816201000,34600,34600,34600,34600,0
20241209,140600,816201000,34600,34600,34600,34600,0
20241209,140500,816201000,34600,34600,34600,34600,31
20241209,140400,815128400,34650,34650,34650,34650,0
20241209,140300,815128400,34650,34650,34650,34650,0
20241209,140200,815128400,34650,34650,34650,34650,0
20241209,140100,815128400,34650,34650,34650,34650,0
20241209,140000,815128400,34650,34650,34650,34650,0
20241209,135900,815128400,34650,34650,34650,34650,1
20241209,135800,815093750,34650,34650,34650,34650,0
20241209,135700,815093750,34650,34650,34650,34650,3
20241209,135600,814989800,34650,34650,34650,34650,3
20241209,135500,814885850,34700,34700,34700,34700,0
20241209,135400,814885850,34700,34700,34700,34700,0
20241209,135300,814885850,34700,34700,34700,34700,0
20241209,135200,814885850,34700,34700,34700,34700,0
20241209,135100,814885850,34700,34700,34700,34700,0
20241209,135000,814885850,34700,34650,34700,34650,2
20241209,134900,814816500,34750,34700,34750,34700,4
20241209,134800,814677650,34700,34700,34700,34700,0
20241209,134700,814677650,34700,34700,34700,34700,0
20241209,134600,814677650,34700,34650,34700,34650,40
20241209,134500,813290150,34700,34700,34700,34700,0
20241209,134400,813290150,34700,34700,34700,34700,52
20241209,134300,811485750,34600,34600,34600,34600,0
20241209,134200,811485750,34600,34750,34750,34600,501
20241209,134100,794114750,34700,34700,34700,34700,0
20241209,134000,794114750,34700,34700,34700,34700,0
20241209,133900,794114750,34700,34700,34700,34700,0
20241209,133800,794114750,34700,34700,34700,34700,0
20241209,133700,794114750,34700,34750,34750,34700,400
20241209,133600,780234700,34850,34850,34850,34850,0
20241209,133500,780234700,34850,34850,34850,34850,0
20241209,133400,780234700,34850,34700,34850,34700,62
20241209,133300,778083100,34700,34700,34700,34700,0
20241209,133200,778083100,34700,34700,34700,34700,17
20241209,133100,777493200,34700,34700,34700,34700,17
20241209,133000,776903300,34750,34750,34750,34750,0
20241209,132900,776903300,34750,34750,34750,34750,0
20241209,132800,776903300,34750,34750,34750,34750,1
20241209,132700,776868550,34800,34800,34800,34800,0
20241209,132600,776868550,34800,34800,34800,34800,0
20241209,132500,776868550,34800,34800,34800,34800,0
20241209,132400,776868550,34800,34850,34850,34800,195
20241209,132300,770082500,34850,34850,34850,34850,0
20241209,132200,770082500,34850,34850,34850,34850,0
20241209,132100,770082500,34850,34900,34900,34850,236
20241209,132000,761857850,34750,34750,34750,34750,0
20241209,131900,761857850,34750,34750,34750,34750,0
20241209,131800,761857850,34750,34750,34750,34750,0
20241209,131700,761857850,34750,34750,34750,34750,0
20241209,131600,761857850,34750,34750,34750,34750,0
20241209,131500,761857850,34750,34750,34750,34750,0
20241209,131400,761857850,34750,34750,34750,34750,8
20241209,131300,761579850,34750,34700,34750,34700,127
20241209,131200,757172900,34700,34700,34700,34700,6
20241209,131100,756964700,34700,34750,34750,34700,50
20241209,131000,755228700,34750,34750,34900,34700,41
20241209,130900,753804300,34750,34750,34750,34750,50
20241209,130800,752066800,34750,34700,34900,34700,119
20241209,130700,747921800,34700,34700,34700,34700,29
20241209,130600,746915500,34700,34700,34700,34700,517
20241209,130500,728975600,34700,34750,34750,34700,168
20241209,130400,723142950,34750,34850,34900,34750,1153
20241209,130300,682987450,34850,34850,34850,34850,17
20241209,130200,682395000,34900,34900,34900,34900,137
20241209,130100,677613700,34900,34900,34900,34900,0
20241209,130000,677613700,34900,34900,34900,34900,0
20241209,125900,677613700,34900,34900,34900,34900,0
20241209,125800,677613700,34900,34850,34900,34850,17
20241209,125700,677020500,34950,34900,34950,34850,775
20241209,125600,649974450,34900,34900,34900,34900,1
20241209,125500,649939550,34950,34950,34950,34950,0
20241209,125400,649939550,34950,34850,34950,34850,510
20241209,125300,632116050,34850,34850,34850,34850,0
20241209,125200,632116050,34850,34850,34850,34850,89
20241209,125100,629014400,34950,34950,34950,34950,0
20241209,125000,629014400,34950,34950,34950,34950,3
20241209,124900,628909550,34900,34900,34900,34900,0
20241209,124800,628909550,34900,34900,34900,34900,0
20241209,124700,628909550,34900,34900,34900,34900,0
20241209,124600,628909550,34900,34900,34900,34900,0
20241209,124500,628909550,34900,34900,34900,34900,817
20241209,124400,600396250,34950,34950,34950,34950,0
20241209,124300,600396250,34950,34950,34950,34950,42
20241209,124200,598928350,34950,34950,34950,34950,0
20241209,124100,598928350,34950,34950,34950,34950,5
20241209,124000,598753600,34950,34950,34950,34950,0
20241209,123900,598753600,34950,34950,34950,34950,0
20241209,123800,598753600,34950,34950,34950,34950,0
20241209,123700,598753600,34950,34950,34950,34950,0
20241209,123600,598753600,34950,34950,34950,34950,0
20241209,123500,598753600,34950,34950,34950,34950,1
20241209,123400,598718650,34900,34900,34900,34900,0
20241209,123300,598718650,34900,34900,34900,34900,0
20241209,123200,598718650,34900,34900,34900,34900,0
20241209,123100,598718650,34900,34900,34900,34900,303
20241209,123000,588143950,34950,34950,34950,34950,0
20241209,122900,588143950,34950,34950,34950,34950,14
20241209,122800,587654650,34950,34950,34950,34950,11
20241209,122700,587270200,34950,34950,34950,34950,101
20241209,122600,583740250,34900,34900,34900,34900,0
20241209,122500,583740250,34900,34900,34900,34900,100
20241209,122400,580250250,34950,34950,34950,34950,4
20241209,122300,580110450,34950,34950,34950,34950,2
20241209,122200,580040550,34950,34950,34950,34950,0
20241209,122100,580040550,34950,34950,34950,34950,0
20241209,122000,580040550,34950,34950,34950,34950,1
20241209,121900,580005600,34950,34950,34950,34950,0
20241209,121800,580005600,34950,34950,34950,34950,0
20241209,121700,580005600,34950,34950,34950,34950,2
20241209,121600,579935700,34950,34950,34950,34950,2
20241209,121500,579865800,34950,34950,34950,34950,1
20241209,121400,579830850,35000,35000,35000,35000,0
20241209,121300,579830850,35000,35000,35000,35000,0
20241209,121200,579830850,35000,34950,35000,34950,2
20241209,121100,579760900,34900,34900,34900,34900,600
20241209,121000,558820900,35000,35000,35000,35000,0
20241209,120900,558820900,35000,35000,35000,35000,6
20241209,120800,558610900,35000,35000,35000,35000,0
20241209,120700,558610900,35000,35000,35000,35000,0
20241209,120600,558610900,35000,35000,35000,35000,4
20241209,120500,558470900,35000,35000,35000,35000,0
20241209,120400,558470900,35000,35000,35000,35000,1
20241209,120300,558435900,34900,34900,34900,34900,1
20241209,120200,558401000,34900,34900,34900,34900,100
20241209,120100,554911000,34900,34900,34900,34900,90
20241209,120000,551770000,34900,34900,34900,34900,98
20241209,115900,548349800,34900,35000,35000,34900,651
20241209,115800,525629800,35000,35000,35000,35000,0
20241209,115700,525629800,35000,35000,35000,35000,0
20241209,115600,525629800,35000,35000,35000,35000,1
20241209,115500,525594800,34900,34900,34900,34900,1
20241209,115400,525559900,34900,34900,34900,34900,0
20241209,115300,525559900,34900,34900,34900,34900,0
20241209,115200,525559900,34900,34900,34900,34900,140
20241209,115100,520673900,35000,35000,35000,35000,0
20241209,115000,520673900,35000,35000,35000,35000,0
20241209,114900,520673900,35000,35000,35000,35000,1
20241209,114800,520638900,34950,34950,34950,34950,0
20241209,114700,520638900,34950,34950,34950,34950,0
20241209,114600,520638900,34950,34950,34950,34950,0
20241209,114500,520638900,34950,34950,34950,34950,32
20241209,114400,519520500,34950,34950,34950,34950,0
20241209,114300,519520500,34950,34950,34950,34950,0
20241209,114200,519520500,34950,34950,34950,34950,0
20241209,114100,519520500,34950,34900,34950,34900,2
20241209,114000,519450650,34950,34950,34950,34950,44
20241209,113900,517912850,34900,34900,34900,34900,219
20241209,113800,510269750,34950,34950,34950,34950,1
20241209,113700,510234800,34950,34950,34950,34950,1
20241209,113600,510199850,34950,34950,34950,34950,0
20241209,113500,510199850,34950,34950,34950,34950,388
20241209,113400,496639250,34950,34950,34950,34950,4
20241209,113300,496499450,34950,34900,34950,34900,2
20241209,113200,496429600,34900,34900,34900,34900,0
20241209,113100,496429600,34900,34900,34900,34900,0
20241209,113000,496429600,34900,34900,34900,34900,1557
20241209,112900,442090300,34950,34950,34950,34950,1057
20241209,112800,405148150,34950,34950,34950,34950,10
20241209,112700,404798650,35000,35000,35000,35000,0
20241209,112600,404798650,35000,35000,35000,35000,2
20241209,112500,404728650,35000,35000,35000,35000,0
20241209,112400,404728650,35000,35000,35000,35000,50
20241209,112300,402978650,35150,35150,35150,35150,0
20241209,112200,402978650,35150,35150,35150,35150,0
20241209,112100,402978650,35150,35100,35150,35100,68
20241209,112000,400588800,35150,35150,35150,35150,0
20241209,111900,400588800,35150,35150,35150,35150,0
20241209,111800,400588800,35150,35100,35150,35100,135
20241209,111700,395843650,35150,35100,35150,35100,112
20241209,111600,391912400,35100,35100,35100,35100,1
20241209,111500,391877300,35150,35100,35150,35000,213
20241209,111400,384402150,35100,35100,35100,35100,0
20241209,111300,384402150,35100,35050,35100,35050,53
20241209,111200,382544350,35050,35050,35050,35050,5
20241209,111100,382369100,35050,35050,35050,35050,2
20241209,111000,382299000,35050,35000,35050,35000,321
20241209,110900,371062350,34950,34950,34950,34950,1
20241209,110800,371027400,34950,34950,34950,34950,0
20241209,110700,371027400,34950,34950,34950,34950,27
20241209,110600,370083750,34950,34950,34950,34950,5
20241209,110500,369909000,34950,34950,34950,34950,0
20241209,110400,369909000,34950,34950,34950,34950,0
20241209,110300,369909000,34950,34950,34950,34950,50
20241209,110200,368161500,34900,34900,34900,34900,20
20241209,110100,367463500,34950,34950,34950,34950,0
20241209,110000,367463500,34950,34950,34950,34950,31
20241209,105900,366380050,35000,35000,35000,35000,0
20241209,105800,366380050,35000,35000,35000,35000,30
20241209,105700,365330050,35000,35000,35000,35000,0
20241209,105600,365330050,35000,35000,35000,35000,10
20241209,105500,364980050,35000,35000,35000,35000,1
20241209,105400,364945050,34900,34900,34900,34900,0
20241209,105300,364945050,34900,34900,34900,34900,11
20241209,105200,364561150,34900,34900,34900,34900,399
20241209,105100,350636050,34900,34900,34900,34900,0
20241209,105000,350636050,34900,34900,34900,34900,0
20241209,104900,350636050,34900,34900,34900,34900,0
20241209,104800,350636050,34900,34900,34900,34900,0
20241209,104700,350636050,34900,34900,34900,34900,1
20241209,104600,350601150,34750,34750,34750,34750,0
20241209,104500,350601150,34750,34750,34750,34750,0
20241209,104400,350601150,34750,34750,34750,34750,0
20241209,104300,350601150,34750,34850,34850,34750,287
20241209,104200,340608750,34850,34850,34850,34850,0
20241209,104100,340608750,34850,34850,34850,34850,117
20241209,104000,336531300,34850,34850,34850,34850,2
20241209,103900,336461600,34850,34850,34850,34850,1
20241209,103800,336426750,34850,34750,34850,34750,73
20241209,103700,333884400,34850,34850,34850,34750,1188
20241209,103600,292490700,34850,34850,34850,34850,0
20241209,103500,292490700,34850,35000,35000,34850,570
20241209,103400,272594200,35050,35050,35050,35050,0
20241209,103300,272594200,35050,35050,35050,35050,0
20241209,103200,272594200,35050,35050,35050,35050,1
20241209,103100,272559150,35000,35000,35000,35000,0
20241209,103000,272559150,35000,35000,35000,35000,0
20241209,102900,272559150,35000,35000,35000,35000,0
20241209,102800,272559150,35000,35000,35000,35000,0
20241209,102700,272559150,35000,35000,35000,35000,60
20241209,102600,270459150,35150,35050,35150,35050,2
20241209,102500,270388950,35000,35000,35000,35000,1
20241209,102400,270353950,35000,35000,35100,35000,7
20241209,102300,270108700,34950,34900,35150,34900,1286
20241209,102200,225149650,34850,34800,34850,34800,158
20241209,102100,219645350,34750,34750,34750,34750,0
20241209,102000,219645350,34750,34750,34750,34750,0
20241209,101900,219645350,34750,34750,34750,34750,15
20241209,101800,219124100,34750,34750,34750,34750,1
20241209,101700,219089350,34750,34800,34850,34750,7
20241209,101600,218845950,34750,34750,34750,34750,0
20241209,101500,218845950,34750,34750,34750,34750,0
20241209,101400,218845950,34750,34750,34750,34750,5
20241209,101300,218672200,34750,34750,34750,34750,0
20241209,101200,218672200,34750,34750,34750,34750,6
20241209,101100,218463700,34850,34750,34850,34750,2
20241209,101000,218394100,34850,34750,34850,34750,12
20241209,100900,217977000,34850,34750,34850,34750,2
20241209,100800,217907400,34700,34700,34700,34700,200
20241209,100700,210967400,34850,34750,34900,34750,594
20241209,100600,190315800,34750,34750,34750,34750,0
20241209,100500,190315800,34750,34750,34750,34750,5
20241209,100400,190142050,34750,34750,34750,34750,0
20241209,100300,190142050,34750,34750,34750,34750,0
20241209,100200,190142050,34750,34750,34750,34750,1
20241209,100100,190107300,34800,34750,34800,34750,2
20241209,100000,190037750,34700,34700,34700,34700,0
20241209,095900,190037750,34700,34700,34700,34700,0
20241209,095800,190037750,34700,34700,34700,34700,0
20241209,095700,190037750,34700,34700,34700,34700,374
20241209,095600,177059950,34700,34800,34800,34700,254
20241209,095500,168242250,34800,34800,34800,34800,0
20241209,095400,168242250,34800,34800,34800,34800,16
20241209,095300,167685450,34800,34800,34800,34800,1
20241209,095200,167650650,34800,34800,34800,34800,0
20241209,095100,167650650,34800,34800,34800,34800,61
20241209,095000,165527850,34850,34850,34850,34850,0
20241209,094900,165527850,34850,34850,34850,34850,0
20241209,094800,165527850,34850,34850,34850,34850,0
20241209,094700,165527850,34850,34750,34850,34750,166
20241209,094600,159751150,34800,34750,34800,34750,11
20241209,094500,159368450,34850,34800,34850,34750,138
20241209,094400,154565850,34850,34750,34850,34750,5
20241209,094300,154392000,34950,34900,34950,34900,73
20241209,094200,151844250,34900,34800,34900,34800,486
20241209,094100,134926950,34800,34700,34800,34700,187
20241209,094000,128433250,34700,34700,34700,34700,6
20241209,093900,128225050,34700,34700,34700,34700,3
20241209,093800,128120950,34700,34700,34750,34650,137
20241209,093700,123368850,34700,34700,34700,34700,0
20241209,093600,123368850,34700,34700,34700,34700,117
20241209,093500,119308950,34700,34700,34700,34700,1
20241209,093400,119274250,34750,34750,34750,34750,0
20241209,093300,119274250,34750,34750,34750,34750,0
20241209,093200,119274250,34750,34750,34800,34600,253
20241209,093100,110502750,34800,34800,34800,34750,3
20241209,093000,110398400,34750,34700,34750,34700,151
20241209,092900,105158650,34700,34800,34800,34700,218
20241209,092800,97593850,34700,34700,34700,34700,30
20241209,092700,96552850,34850,34850,34850,34850,0
20241209,092600,96552850,34850,34850,34850,34850,128
20241209,092500,92092050,34850,34700,34850,34700,126
20241209,092400,87718250,34750,34850,34850,34750,26
20241209,092300,86813550,34850,34850,34950,34850,8
20241209,092200,86534650,34950,34950,34950,34950,0
20241209,092100,86534650,34950,34950,34950,34950,0
20241209,092000,86534650,34950,34800,34950,34800,10
20241209,091900,86185500,34850,34800,34850,34800,7
20241209,091800,85941850,34950,34950,34950,34750,3
20241209,091700,85837200,34700,34700,34700,34700,900
20241209,091600,54607200,34650,34650,34650,34650,21
20241209,091500,53879550,34650,34700,34700,34600,24
20241209,091400,53048150,34700,34700,34700,34700,2
20241209,091300,52978750,34600,34600,34600,34600,17
20241209,091200,52390550,34600,34700,34700,34600,3
20241209,091100,52286550,34700,34550,34700,34550,48
20241209,091000,50627700,34550,34600,34600,34550,91
20241209,090900,47483350,34550,34600,34600,34550,62
20241209,090800,45338950,34700,34700,34700,34700,0
20241209,090700,45338950,34700,34800,34800,34600,954
20241209,090600,12234100,35000,35000,35000,35000,2
20241209,090500,12164100,35000,34850,35000,34800,98
20241209,090400,8747950,34800,34800,34800,34800,0
20241209,090300,8747950,34800,34800,34800,34800,0
20241209,090200,8747950,34800,34800,34800,34800,8
20241209,090100,8469550,34800,34950,34950,34700,107
20241209,090000,4746700,35000,35250,35250,35000,135
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194300 1014307000 34550 34550 34550 34550 214
3 20241209 194200 1014307000 34550 34550 34550 34550 0
4 20241209 194100 1014307000 34550 34550 34550 34550 0
5 20241209 194000 1014307000 34550 34550 34550 34550 0
6 20241209 193900 1014307000 34550 34550 34550 34550 0
7 20241209 193800 1014307000 34550 34550 34550 34550 0
8 20241209 193700 1014307000 34550 34550 34550 34550 0
9 20241209 193600 1014307000 34550 34550 34550 34550 0
10 20241209 193500 1014307000 34550 34550 34550 34550 0
11 20241209 193400 1014307000 34550 34550 34550 34550 0
12 20241209 193300 1014307000 34550 34550 34550 34550 0
13 20241209 193200 1014307000 34550 34550 34550 34550 0
14 20241209 193100 1014307000 34550 34550 34550 34550 0
15 20241209 193000 1014307000 34550 34550 34550 34550 0
16 20241209 192900 1014307000 34550 34550 34550 34550 0
17 20241209 192800 1014307000 34550 34550 34550 34550 0
18 20241209 192700 1014307000 34550 34550 34550 34550 0
19 20241209 192600 1014307000 34550 34550 34550 34550 0
20 20241209 192500 1014307000 34550 34550 34550 34550 0
21 20241209 192400 1014307000 34550 34550 34550 34550 0
22 20241209 192300 1014307000 34550 34550 34550 34550 0
23 20241209 192200 1014307000 34550 34550 34550 34550 0
24 20241209 192100 1014307000 34550 34550 34550 34550 0
25 20241209 192000 1014307000 34550 34550 34550 34550 0
26 20241209 191900 1014307000 34550 34550 34550 34550 0
27 20241209 191800 1014307000 34550 34550 34550 34550 0
28 20241209 191700 1014307000 34550 34550 34550 34550 0
29 20241209 191600 1014307000 34550 34550 34550 34550 0
30 20241209 191500 1014307000 34550 34550 34550 34550 0
31 20241209 191400 1014307000 34550 34550 34550 34550 0
32 20241209 191300 1014307000 34550 34550 34550 34550 214
33 20241209 191200 1014307000 34550 34550 34550 34550 0
34 20241209 191100 1014307000 34550 34550 34550 34550 0
35 20241209 191000 1014307000 34550 34550 34550 34550 0
36 20241209 190900 1014307000 34550 34550 34550 34550 0
37 20241209 190800 1014307000 34550 34550 34550 34550 0
38 20241209 190700 1014307000 34550 34550 34550 34550 0
39 20241209 190600 1014307000 34550 34550 34550 34550 0
40 20241209 190500 1014307000 34550 34550 34550 34550 0
41 20241209 190400 1014307000 34550 34550 34550 34550 0
42 20241209 190300 1014307000 34550 34550 34550 34550 0
43 20241209 190200 1014307000 34550 34550 34550 34550 0
44 20241209 190100 1014307000 34550 34550 34550 34550 0
45 20241209 190000 1014307000 34550 34550 34550 34550 0
46 20241209 185900 1014307000 34550 34550 34550 34550 0
47 20241209 185800 1014307000 34550 34550 34550 34550 0
48 20241209 185700 1014307000 34550 34550 34550 34550 0
49 20241209 185600 1014307000 34550 34550 34550 34550 0
50 20241209 185500 1014307000 34550 34550 34550 34550 0
51 20241209 185400 1014307000 34550 34550 34550 34550 0
52 20241209 185300 1014307000 34550 34550 34550 34550 0
53 20241209 185200 1014307000 34550 34550 34550 34550 0
54 20241209 185100 1014307000 34550 34550 34550 34550 0
55 20241209 185000 1014307000 34550 34550 34550 34550 0
56 20241209 184900 1014307000 34550 34550 34550 34550 0
57 20241209 184800 1014307000 34550 34550 34550 34550 0
58 20241209 184700 1014307000 34550 34550 34550 34550 0
59 20241209 184600 1014307000 34550 34550 34550 34550 0
60 20241209 184500 1014307000 34550 34550 34550 34550 0
61 20241209 184400 1014307000 34550 34550 34550 34550 0
62 20241209 184300 1014307000 34550 34550 34550 34550 214
63 20241209 184200 1014307000 34550 34550 34550 34550 0
64 20241209 184100 1014307000 34550 34550 34550 34550 0
65 20241209 184000 1014307000 34550 34550 34550 34550 0
66 20241209 183900 1014307000 34550 34550 34550 34550 0
67 20241209 183800 1014307000 34550 34550 34550 34550 0
68 20241209 183700 1014307000 34550 34550 34550 34550 0
69 20241209 183600 1014307000 34550 34550 34550 34550 0
70 20241209 183500 1014307000 34550 34550 34550 34550 0
71 20241209 183400 1014307000 34550 34550 34550 34550 0
72 20241209 183300 1014307000 34550 34550 34550 34550 0
73 20241209 183200 1014307000 34550 34550 34550 34550 0
74 20241209 183100 1014307000 34550 34550 34550 34550 0
75 20241209 183000 1014307000 34550 34550 34550 34550 0
76 20241209 182900 1014307000 34550 34550 34550 34550 0
77 20241209 182800 1014307000 34550 34550 34550 34550 0
78 20241209 182700 1014307000 34550 34550 34550 34550 0
79 20241209 182600 1014307000 34550 34550 34550 34550 0
80 20241209 182500 1014307000 34550 34550 34550 34550 0
81 20241209 182400 1014307000 34550 34550 34550 34550 0
82 20241209 182300 1014307000 34550 34550 34550 34550 0
83 20241209 182200 1014307000 34550 34550 34550 34550 0
84 20241209 182100 1014307000 34550 34550 34550 34550 0
85 20241209 182000 1014307000 34550 34550 34550 34550 0
86 20241209 181900 1014307000 34550 34550 34550 34550 0
87 20241209 181800 1014307000 34550 34550 34550 34550 0
88 20241209 181700 1014307000 34550 34550 34550 34550 0
89 20241209 181600 1014307000 34550 34550 34550 34550 0
90 20241209 181500 1014307000 34550 34550 34550 34550 0
91 20241209 181400 1014307000 34550 34550 34550 34550 0
92 20241209 181300 1014307000 34550 34550 34550 34550 214
93 20241209 181200 1014307000 34550 34550 34550 34550 0
94 20241209 181100 1014307000 34550 34550 34550 34550 0
95 20241209 181000 1014307000 34550 34550 34550 34550 0
96 20241209 180900 1014307000 34550 34550 34550 34550 0
97 20241209 180800 1014307000 34550 34550 34550 34550 0
98 20241209 180700 1014307000 34550 34550 34550 34550 0
99 20241209 180600 1014307000 34550 34550 34550 34550 0
100 20241209 180500 1014307000 34550 34550 34550 34550 0
101 20241209 180400 1014307000 34550 34550 34550 34550 0
102 20241209 180300 1014307000 34550 34550 34550 34550 0
103 20241209 180200 1014307000 34550 34550 34550 34550 0
104 20241209 180100 1014307000 34550 34550 34550 34550 0
105 20241209 180000 1014307000 34550 34550 34550 34550 0
106 20241209 175900 1014307000 34550 34550 34550 34550 0
107 20241209 175800 1014307000 34550 34550 34550 34550 0
108 20241209 175700 1014307000 34550 34550 34550 34550 0
109 20241209 175600 1014307000 34550 34550 34550 34550 0
110 20241209 175500 1014307000 34550 34550 34550 34550 0
111 20241209 175400 1014307000 34550 34550 34550 34550 0
112 20241209 175300 1014307000 34550 34550 34550 34550 0
113 20241209 175200 1014307000 34550 34550 34550 34550 0
114 20241209 175100 1014307000 34550 34550 34550 34550 0
115 20241209 175000 1014307000 34550 34550 34550 34550 0
116 20241209 174900 1014307000 34550 34550 34550 34550 0
117 20241209 174800 1014307000 34550 34550 34550 34550 0
118 20241209 174700 1014307000 34550 34550 34550 34550 0
119 20241209 174600 1014307000 34550 34550 34550 34550 0
120 20241209 174500 1014307000 34550 34550 34550 34550 0
121 20241209 174400 1014307000 34550 34550 34550 34550 0
122 20241209 174300 1014307000 34550 34550 34550 34550 214
123 20241209 174200 1014307000 34550 34550 34550 34550 0
124 20241209 174100 1014307000 34550 34550 34550 34550 0
125 20241209 174000 1014307000 34550 34550 34550 34550 0
126 20241209 173900 1014307000 34550 34550 34550 34550 0
127 20241209 173800 1014307000 34550 34550 34550 34550 0
128 20241209 173700 1014307000 34550 34550 34550 34550 0
129 20241209 173600 1014307000 34550 34550 34550 34550 0
130 20241209 173500 1014307000 34550 34550 34550 34550 0
131 20241209 173400 1014307000 34550 34550 34550 34550 0
132 20241209 173300 1014307000 34550 34550 34550 34550 0
133 20241209 173200 1014307000 34550 34550 34550 34550 0
134 20241209 173100 1014307000 34550 34550 34550 34550 0
135 20241209 173000 1014307000 34550 34550 34550 34550 0
136 20241209 172900 1014307000 34550 34550 34550 34550 0
137 20241209 172800 1014307000 34550 34550 34550 34550 0
138 20241209 172700 1014307000 34550 34550 34550 34550 0
139 20241209 172600 1014307000 34550 34550 34550 34550 0
140 20241209 172500 1014307000 34550 34550 34550 34550 0
141 20241209 172400 1014307000 34550 34550 34550 34550 0
142 20241209 172300 1014307000 34550 34550 34550 34550 0
143 20241209 172200 1014307000 34550 34550 34550 34550 0
144 20241209 172100 1014307000 34550 34550 34550 34550 0
145 20241209 172000 1014307000 34550 34550 34550 34550 0
146 20241209 171900 1014307000 34550 34550 34550 34550 0
147 20241209 171800 1014307000 34550 34550 34550 34550 0
148 20241209 171700 1014307000 34550 34550 34550 34550 0
149 20241209 171600 1014307000 34550 34550 34550 34550 0
150 20241209 171500 1014307000 34550 34550 34550 34550 0
151 20241209 171400 1014307000 34550 34550 34550 34550 0
152 20241209 171300 1014307000 34550 34550 34550 34550 214
153 20241209 171200 1014307000 34550 34550 34550 34550 0
154 20241209 171100 1014307000 34550 34550 34550 34550 0
155 20241209 171000 1014307000 34550 34550 34550 34550 0
156 20241209 170900 1014307000 34550 34550 34550 34550 0
157 20241209 170800 1014307000 34550 34550 34550 34550 0
158 20241209 170700 1014307000 34550 34550 34550 34550 0
159 20241209 170600 1014307000 34550 34550 34550 34550 0
160 20241209 170500 1014307000 34550 34550 34550 34550 0
161 20241209 170400 1014307000 34550 34550 34550 34550 0
162 20241209 170300 1014307000 34550 34550 34550 34550 0
163 20241209 170200 1014307000 34550 34550 34550 34550 0
164 20241209 170100 1014307000 34550 34550 34550 34550 0
165 20241209 170000 1014307000 34550 34550 34550 34550 0
166 20241209 165900 1014307000 34550 34550 34550 34550 0
167 20241209 165800 1014307000 34550 34550 34550 34550 0
168 20241209 165700 1014307000 34550 34550 34550 34550 0
169 20241209 165600 1014307000 34550 34550 34550 34550 0
170 20241209 165500 1014307000 34550 34550 34550 34550 0
171 20241209 165400 1014307000 34550 34550 34550 34550 0
172 20241209 165300 1014307000 34550 34550 34550 34550 0
173 20241209 165200 1014307000 34550 34550 34550 34550 0
174 20241209 165100 1014307000 34550 34550 34550 34550 0
175 20241209 165000 1014307000 34550 34550 34550 34550 0
176 20241209 164900 1014307000 34550 34550 34550 34550 0
177 20241209 164800 1014307000 34550 34550 34550 34550 0
178 20241209 164700 1014307000 34550 34550 34550 34550 0
179 20241209 164600 1014307000 34550 34550 34550 34550 0
180 20241209 164500 1014307000 34550 34550 34550 34550 0
181 20241209 164400 1014307000 34550 34550 34550 34550 0
182 20241209 164300 1014307000 34550 34550 34550 34550 214
183 20241209 164200 1014307000 34550 34550 34550 34550 0
184 20241209 164100 1014307000 34550 34550 34550 34550 0
185 20241209 164000 1014307000 34550 34550 34550 34550 0
186 20241209 163900 1014307000 34550 34550 34550 34550 0
187 20241209 163800 1014307000 34550 34550 34550 34550 0
188 20241209 163700 1014307000 34550 34550 34550 34550 0
189 20241209 163600 1014307000 34550 34550 34550 34550 0
190 20241209 163500 1014307000 34550 34550 34550 34550 0
191 20241209 163400 1014307000 34550 34550 34550 34550 0
192 20241209 163300 1014307000 34550 34550 34550 34550 0
193 20241209 163200 1014307000 34550 34550 34550 34550 0
194 20241209 163100 1014307000 34550 34550 34550 34550 0
195 20241209 163000 1014307000 34550 34550 34550 34550 0
196 20241209 162900 1014307000 34550 34550 34550 34550 0
197 20241209 162800 1014307000 34550 34550 34550 34550 0
198 20241209 162700 1014307000 34550 34550 34550 34550 0
199 20241209 162600 1014307000 34550 34550 34550 34550 0
200 20241209 162500 1014307000 34550 34550 34550 34550 0
201 20241209 162400 1014307000 34550 34550 34550 34550 0
202 20241209 162300 1014307000 34550 34550 34550 34550 0
203 20241209 162200 1014307000 34550 34550 34550 34550 0
204 20241209 162100 1014307000 34550 34550 34550 34550 0
205 20241209 162000 1014307000 34550 34550 34550 34550 0
206 20241209 161900 1014307000 34550 34550 34550 34550 0
207 20241209 161800 1014307000 34550 34550 34550 34550 0
208 20241209 161700 1014307000 34550 34550 34550 34550 0
209 20241209 161600 1014307000 34550 34550 34550 34550 0
210 20241209 161500 1014307000 34550 34550 34550 34550 0
211 20241209 161400 1014307000 34550 34550 34550 34550 0
212 20241209 161300 1014307000 34550 34550 34550 34550 214
213 20241209 161200 1014307000 34550 34550 34550 34550 0
214 20241209 161100 1014307000 34550 34550 34550 34550 0
215 20241209 161000 1014307000 34550 34550 34550 34550 0
216 20241209 160900 1014307000 34550 34550 34550 34550 0
217 20241209 160800 1014307000 34550 34550 34550 34550 0
218 20241209 160700 1014307000 34550 34550 34550 34550 0
219 20241209 160600 1014307000 34550 34550 34550 34550 0
220 20241209 160500 1014307000 34550 34550 34550 34550 0
221 20241209 160400 1014307000 34550 34550 34550 34550 0
222 20241209 160300 1014307000 34550 34550 34550 34550 0
223 20241209 160200 1014307000 34550 34550 34550 34550 0
224 20241209 160100 1014307000 34550 34550 34550 34550 0
225 20241209 160000 1014307000 34550 34550 34550 34550 0
226 20241209 155900 1014307000 34550 34550 34550 34550 0
227 20241209 155800 1014307000 34550 34550 34550 34550 0
228 20241209 155700 1014307000 34550 34550 34550 34550 0
229 20241209 155600 1014307000 34550 34550 34550 34550 0
230 20241209 155500 1014307000 34550 34550 34550 34550 0
231 20241209 155400 1014307000 34550 34550 34550 34550 0
232 20241209 155300 1014307000 34550 34550 34550 34550 0
233 20241209 155200 1014307000 34550 34550 34550 34550 0
234 20241209 155100 1014307000 34550 34550 34550 34550 0
235 20241209 155000 1014307000 34550 34550 34550 34550 0
236 20241209 154900 1014307000 34550 34550 34550 34550 0
237 20241209 154800 1014307000 34550 34550 34550 34550 0
238 20241209 154700 1014307000 34550 34550 34550 34550 0
239 20241209 154600 1014307000 34550 34550 34550 34550 0
240 20241209 154500 1014307000 34550 34550 34550 34550 0
241 20241209 154400 1014307000 34550 34550 34550 34550 0
242 20241209 154300 1014307000 34550 34550 34550 34550 214
243 20241209 154200 1014307000 34550 34550 34550 34550 0
244 20241209 154100 1014307000 34550 34550 34550 34550 0
245 20241209 154000 1014307000 34550 34550 34550 34550 0
246 20241209 153900 1014307000 34550 34550 34550 34550 0
247 20241209 153800 1014307000 34550 34550 34550 34550 0
248 20241209 153700 1014307000 34550 34550 34550 34550 0
249 20241209 153600 1014307000 34550 34550 34550 34550 0
250 20241209 153500 1014307000 34550 34550 34550 34550 0
251 20241209 153400 1014307000 34550 34550 34550 34550 0
252 20241209 153300 1014307000 34550 34550 34550 34550 0
253 20241209 153200 1014307000 34550 34550 34550 34550 0
254 20241209 153100 1014307000 34550 34550 34550 34550 0
255 20241209 153000 1014307000 34550 34550 34550 34550 214
256 20241209 152900 1006913300 34550 34550 34550 34550 0
257 20241209 152800 1006913300 34550 34550 34550 34550 0
258 20241209 152700 1006913300 34550 34550 34550 34550 0
259 20241209 152600 1006913300 34550 34550 34550 34550 0
260 20241209 152500 1006913300 34550 34550 34550 34550 0
261 20241209 152400 1006913300 34550 34550 34550 34550 0
262 20241209 152300 1006913300 34550 34550 34550 34550 0
263 20241209 152200 1006913300 34550 34550 34550 34550 0
264 20241209 152100 1006913300 34550 34550 34550 34550 0
265 20241209 152000 1006913300 34550 34550 34550 34550 0
266 20241209 151900 1006913300 34550 34550 34550 34550 0
267 20241209 151800 1006913300 34550 34550 34550 34550 19
268 20241209 151700 1006256850 34600 34600 34600 34600 0
269 20241209 151600 1006256850 34600 34600 34600 34600 374
270 20241209 151500 993316450 34600 34600 34600 34600 1
271 20241209 151400 993281850 34600 34600 34600 34600 0
272 20241209 151300 993281850 34600 34600 34600 34600 100
273 20241209 151200 989821850 34650 34650 34650 34650 0
274 20241209 151100 989821850 34650 34650 34650 34650 9
275 20241209 151000 989510000 34650 34650 34650 34650 1
276 20241209 150900 989475350 34650 34650 34650 34650 1
277 20241209 150800 989440700 34650 34650 34650 34650 1
278 20241209 150700 989406050 34650 34600 34650 34600 140
279 20241209 150600 984560800 34600 34600 34600 34600 131
280 20241209 150500 980028200 34600 34600 34600 34600 62
281 20241209 150400 977883000 34550 34600 34600 34550 967
282 20241209 150300 944426850 34650 34650 34650 34650 173
283 20241209 150200 938432400 34650 34650 34650 34600 127
284 20241209 150100 934037600 34600 34650 34650 34600 10
285 20241209 150000 933691550 34650 34650 34650 34650 57
286 20241209 145900 931716500 34600 34600 34600 34600 0
287 20241209 145800 931716500 34600 34600 34600 34600 0
288 20241209 145700 931716500 34600 34600 34600 34600 1
289 20241209 145600 931681900 34600 34600 34600 34600 0
290 20241209 145500 931681900 34600 34600 34600 34600 1
291 20241209 145400 931647300 34600 34600 34600 34600 27
292 20241209 145300 930713100 34700 34650 34700 34650 42
293 20241209 145200 929257750 34700 34700 34700 34700 0
294 20241209 145100 929257750 34700 34700 34700 34700 19
295 20241209 145000 928598450 34700 34700 34700 34700 0
296 20241209 144900 928598450 34700 34700 34700 34700 0
297 20241209 144800 928598450 34700 34650 34700 34650 82
298 20241209 144700 925754650 34600 34600 34600 34600 0
299 20241209 144600 925754650 34600 34600 34600 34600 0
300 20241209 144500 925754650 34600 34600 34600 34600 259
301 20241209 144400 916793250 34600 34600 34600 34600 0
302 20241209 144300 916793250 34600 34600 34600 34600 5
303 20241209 144200 916620250 34600 34650 34650 34600 2566
304 20241209 144100 827835050 34700 34700 34700 34700 0
305 20241209 144000 827835050 34700 34700 34700 34700 0
306 20241209 143900 827835050 34700 34700 34700 34700 0
307 20241209 143800 827835050 34700 34700 34700 34700 0
308 20241209 143700 827835050 34700 34700 34700 34700 56
309 20241209 143600 825891850 34700 34700 34700 34700 3
310 20241209 143500 825787750 34750 34750 34750 34750 0
311 20241209 143400 825787750 34750 34750 34750 34750 1
312 20241209 143300 825753000 34750 34750 34750 34750 0
313 20241209 143200 825753000 34750 34750 34750 34750 0
314 20241209 143100 825753000 34750 34750 34750 34750 3
315 20241209 143000 825648750 34750 34750 34750 34750 0
316 20241209 142900 825648750 34750 34750 34750 34750 35
317 20241209 142800 824432500 34750 34750 34750 34750 148
318 20241209 142700 819289500 34700 34700 34700 34700 1
319 20241209 142600 819254800 34750 34750 34750 34750 3
320 20241209 142500 819150550 34700 34700 34700 34700 0
321 20241209 142400 819150550 34700 34700 34700 34700 1
322 20241209 142300 819115850 34700 34700 34700 34700 59
323 20241209 142200 817068550 34700 34700 34700 34700 3
324 20241209 142100 816964450 34750 34700 34750 34700 21
325 20241209 142000 816235700 34700 34700 34700 34700 1
326 20241209 141900 816201000 34600 34600 34600 34600 0
327 20241209 141800 816201000 34600 34600 34600 34600 0
328 20241209 141700 816201000 34600 34600 34600 34600 0
329 20241209 141600 816201000 34600 34600 34600 34600 0
330 20241209 141500 816201000 34600 34600 34600 34600 0
331 20241209 141400 816201000 34600 34600 34600 34600 0
332 20241209 141300 816201000 34600 34600 34600 34600 0
333 20241209 141200 816201000 34600 34600 34600 34600 0
334 20241209 141100 816201000 34600 34600 34600 34600 0
335 20241209 141000 816201000 34600 34600 34600 34600 0
336 20241209 140900 816201000 34600 34600 34600 34600 0
337 20241209 140800 816201000 34600 34600 34600 34600 0
338 20241209 140700 816201000 34600 34600 34600 34600 0
339 20241209 140600 816201000 34600 34600 34600 34600 0
340 20241209 140500 816201000 34600 34600 34600 34600 31
341 20241209 140400 815128400 34650 34650 34650 34650 0
342 20241209 140300 815128400 34650 34650 34650 34650 0
343 20241209 140200 815128400 34650 34650 34650 34650 0
344 20241209 140100 815128400 34650 34650 34650 34650 0
345 20241209 140000 815128400 34650 34650 34650 34650 0
346 20241209 135900 815128400 34650 34650 34650 34650 1
347 20241209 135800 815093750 34650 34650 34650 34650 0
348 20241209 135700 815093750 34650 34650 34650 34650 3
349 20241209 135600 814989800 34650 34650 34650 34650 3
350 20241209 135500 814885850 34700 34700 34700 34700 0
351 20241209 135400 814885850 34700 34700 34700 34700 0
352 20241209 135300 814885850 34700 34700 34700 34700 0
353 20241209 135200 814885850 34700 34700 34700 34700 0
354 20241209 135100 814885850 34700 34700 34700 34700 0
355 20241209 135000 814885850 34700 34650 34700 34650 2
356 20241209 134900 814816500 34750 34700 34750 34700 4
357 20241209 134800 814677650 34700 34700 34700 34700 0
358 20241209 134700 814677650 34700 34700 34700 34700 0
359 20241209 134600 814677650 34700 34650 34700 34650 40
360 20241209 134500 813290150 34700 34700 34700 34700 0
361 20241209 134400 813290150 34700 34700 34700 34700 52
362 20241209 134300 811485750 34600 34600 34600 34600 0
363 20241209 134200 811485750 34600 34750 34750 34600 501
364 20241209 134100 794114750 34700 34700 34700 34700 0
365 20241209 134000 794114750 34700 34700 34700 34700 0
366 20241209 133900 794114750 34700 34700 34700 34700 0
367 20241209 133800 794114750 34700 34700 34700 34700 0
368 20241209 133700 794114750 34700 34750 34750 34700 400
369 20241209 133600 780234700 34850 34850 34850 34850 0
370 20241209 133500 780234700 34850 34850 34850 34850 0
371 20241209 133400 780234700 34850 34700 34850 34700 62
372 20241209 133300 778083100 34700 34700 34700 34700 0
373 20241209 133200 778083100 34700 34700 34700 34700 17
374 20241209 133100 777493200 34700 34700 34700 34700 17
375 20241209 133000 776903300 34750 34750 34750 34750 0
376 20241209 132900 776903300 34750 34750 34750 34750 0
377 20241209 132800 776903300 34750 34750 34750 34750 1
378 20241209 132700 776868550 34800 34800 34800 34800 0
379 20241209 132600 776868550 34800 34800 34800 34800 0
380 20241209 132500 776868550 34800 34800 34800 34800 0
381 20241209 132400 776868550 34800 34850 34850 34800 195
382 20241209 132300 770082500 34850 34850 34850 34850 0
383 20241209 132200 770082500 34850 34850 34850 34850 0
384 20241209 132100 770082500 34850 34900 34900 34850 236
385 20241209 132000 761857850 34750 34750 34750 34750 0
386 20241209 131900 761857850 34750 34750 34750 34750 0
387 20241209 131800 761857850 34750 34750 34750 34750 0
388 20241209 131700 761857850 34750 34750 34750 34750 0
389 20241209 131600 761857850 34750 34750 34750 34750 0
390 20241209 131500 761857850 34750 34750 34750 34750 0
391 20241209 131400 761857850 34750 34750 34750 34750 8
392 20241209 131300 761579850 34750 34700 34750 34700 127
393 20241209 131200 757172900 34700 34700 34700 34700 6
394 20241209 131100 756964700 34700 34750 34750 34700 50
395 20241209 131000 755228700 34750 34750 34900 34700 41
396 20241209 130900 753804300 34750 34750 34750 34750 50
397 20241209 130800 752066800 34750 34700 34900 34700 119
398 20241209 130700 747921800 34700 34700 34700 34700 29
399 20241209 130600 746915500 34700 34700 34700 34700 517
400 20241209 130500 728975600 34700 34750 34750 34700 168
401 20241209 130400 723142950 34750 34850 34900 34750 1153
402 20241209 130300 682987450 34850 34850 34850 34850 17
403 20241209 130200 682395000 34900 34900 34900 34900 137
404 20241209 130100 677613700 34900 34900 34900 34900 0
405 20241209 130000 677613700 34900 34900 34900 34900 0
406 20241209 125900 677613700 34900 34900 34900 34900 0
407 20241209 125800 677613700 34900 34850 34900 34850 17
408 20241209 125700 677020500 34950 34900 34950 34850 775
409 20241209 125600 649974450 34900 34900 34900 34900 1
410 20241209 125500 649939550 34950 34950 34950 34950 0
411 20241209 125400 649939550 34950 34850 34950 34850 510
412 20241209 125300 632116050 34850 34850 34850 34850 0
413 20241209 125200 632116050 34850 34850 34850 34850 89
414 20241209 125100 629014400 34950 34950 34950 34950 0
415 20241209 125000 629014400 34950 34950 34950 34950 3
416 20241209 124900 628909550 34900 34900 34900 34900 0
417 20241209 124800 628909550 34900 34900 34900 34900 0
418 20241209 124700 628909550 34900 34900 34900 34900 0
419 20241209 124600 628909550 34900 34900 34900 34900 0
420 20241209 124500 628909550 34900 34900 34900 34900 817
421 20241209 124400 600396250 34950 34950 34950 34950 0
422 20241209 124300 600396250 34950 34950 34950 34950 42
423 20241209 124200 598928350 34950 34950 34950 34950 0
424 20241209 124100 598928350 34950 34950 34950 34950 5
425 20241209 124000 598753600 34950 34950 34950 34950 0
426 20241209 123900 598753600 34950 34950 34950 34950 0
427 20241209 123800 598753600 34950 34950 34950 34950 0
428 20241209 123700 598753600 34950 34950 34950 34950 0
429 20241209 123600 598753600 34950 34950 34950 34950 0
430 20241209 123500 598753600 34950 34950 34950 34950 1
431 20241209 123400 598718650 34900 34900 34900 34900 0
432 20241209 123300 598718650 34900 34900 34900 34900 0
433 20241209 123200 598718650 34900 34900 34900 34900 0
434 20241209 123100 598718650 34900 34900 34900 34900 303
435 20241209 123000 588143950 34950 34950 34950 34950 0
436 20241209 122900 588143950 34950 34950 34950 34950 14
437 20241209 122800 587654650 34950 34950 34950 34950 11
438 20241209 122700 587270200 34950 34950 34950 34950 101
439 20241209 122600 583740250 34900 34900 34900 34900 0
440 20241209 122500 583740250 34900 34900 34900 34900 100
441 20241209 122400 580250250 34950 34950 34950 34950 4
442 20241209 122300 580110450 34950 34950 34950 34950 2
443 20241209 122200 580040550 34950 34950 34950 34950 0
444 20241209 122100 580040550 34950 34950 34950 34950 0
445 20241209 122000 580040550 34950 34950 34950 34950 1
446 20241209 121900 580005600 34950 34950 34950 34950 0
447 20241209 121800 580005600 34950 34950 34950 34950 0
448 20241209 121700 580005600 34950 34950 34950 34950 2
449 20241209 121600 579935700 34950 34950 34950 34950 2
450 20241209 121500 579865800 34950 34950 34950 34950 1
451 20241209 121400 579830850 35000 35000 35000 35000 0
452 20241209 121300 579830850 35000 35000 35000 35000 0
453 20241209 121200 579830850 35000 34950 35000 34950 2
454 20241209 121100 579760900 34900 34900 34900 34900 600
455 20241209 121000 558820900 35000 35000 35000 35000 0
456 20241209 120900 558820900 35000 35000 35000 35000 6
457 20241209 120800 558610900 35000 35000 35000 35000 0
458 20241209 120700 558610900 35000 35000 35000 35000 0
459 20241209 120600 558610900 35000 35000 35000 35000 4
460 20241209 120500 558470900 35000 35000 35000 35000 0
461 20241209 120400 558470900 35000 35000 35000 35000 1
462 20241209 120300 558435900 34900 34900 34900 34900 1
463 20241209 120200 558401000 34900 34900 34900 34900 100
464 20241209 120100 554911000 34900 34900 34900 34900 90
465 20241209 120000 551770000 34900 34900 34900 34900 98
466 20241209 115900 548349800 34900 35000 35000 34900 651
467 20241209 115800 525629800 35000 35000 35000 35000 0
468 20241209 115700 525629800 35000 35000 35000 35000 0
469 20241209 115600 525629800 35000 35000 35000 35000 1
470 20241209 115500 525594800 34900 34900 34900 34900 1
471 20241209 115400 525559900 34900 34900 34900 34900 0
472 20241209 115300 525559900 34900 34900 34900 34900 0
473 20241209 115200 525559900 34900 34900 34900 34900 140
474 20241209 115100 520673900 35000 35000 35000 35000 0
475 20241209 115000 520673900 35000 35000 35000 35000 0
476 20241209 114900 520673900 35000 35000 35000 35000 1
477 20241209 114800 520638900 34950 34950 34950 34950 0
478 20241209 114700 520638900 34950 34950 34950 34950 0
479 20241209 114600 520638900 34950 34950 34950 34950 0
480 20241209 114500 520638900 34950 34950 34950 34950 32
481 20241209 114400 519520500 34950 34950 34950 34950 0
482 20241209 114300 519520500 34950 34950 34950 34950 0
483 20241209 114200 519520500 34950 34950 34950 34950 0
484 20241209 114100 519520500 34950 34900 34950 34900 2
485 20241209 114000 519450650 34950 34950 34950 34950 44
486 20241209 113900 517912850 34900 34900 34900 34900 219
487 20241209 113800 510269750 34950 34950 34950 34950 1
488 20241209 113700 510234800 34950 34950 34950 34950 1
489 20241209 113600 510199850 34950 34950 34950 34950 0
490 20241209 113500 510199850 34950 34950 34950 34950 388
491 20241209 113400 496639250 34950 34950 34950 34950 4
492 20241209 113300 496499450 34950 34900 34950 34900 2
493 20241209 113200 496429600 34900 34900 34900 34900 0
494 20241209 113100 496429600 34900 34900 34900 34900 0
495 20241209 113000 496429600 34900 34900 34900 34900 1557
496 20241209 112900 442090300 34950 34950 34950 34950 1057
497 20241209 112800 405148150 34950 34950 34950 34950 10
498 20241209 112700 404798650 35000 35000 35000 35000 0
499 20241209 112600 404798650 35000 35000 35000 35000 2
500 20241209 112500 404728650 35000 35000 35000 35000 0
501 20241209 112400 404728650 35000 35000 35000 35000 50
502 20241209 112300 402978650 35150 35150 35150 35150 0
503 20241209 112200 402978650 35150 35150 35150 35150 0
504 20241209 112100 402978650 35150 35100 35150 35100 68
505 20241209 112000 400588800 35150 35150 35150 35150 0
506 20241209 111900 400588800 35150 35150 35150 35150 0
507 20241209 111800 400588800 35150 35100 35150 35100 135
508 20241209 111700 395843650 35150 35100 35150 35100 112
509 20241209 111600 391912400 35100 35100 35100 35100 1
510 20241209 111500 391877300 35150 35100 35150 35000 213
511 20241209 111400 384402150 35100 35100 35100 35100 0
512 20241209 111300 384402150 35100 35050 35100 35050 53
513 20241209 111200 382544350 35050 35050 35050 35050 5
514 20241209 111100 382369100 35050 35050 35050 35050 2
515 20241209 111000 382299000 35050 35000 35050 35000 321
516 20241209 110900 371062350 34950 34950 34950 34950 1
517 20241209 110800 371027400 34950 34950 34950 34950 0
518 20241209 110700 371027400 34950 34950 34950 34950 27
519 20241209 110600 370083750 34950 34950 34950 34950 5
520 20241209 110500 369909000 34950 34950 34950 34950 0
521 20241209 110400 369909000 34950 34950 34950 34950 0
522 20241209 110300 369909000 34950 34950 34950 34950 50
523 20241209 110200 368161500 34900 34900 34900 34900 20
524 20241209 110100 367463500 34950 34950 34950 34950 0
525 20241209 110000 367463500 34950 34950 34950 34950 31
526 20241209 105900 366380050 35000 35000 35000 35000 0
527 20241209 105800 366380050 35000 35000 35000 35000 30
528 20241209 105700 365330050 35000 35000 35000 35000 0
529 20241209 105600 365330050 35000 35000 35000 35000 10
530 20241209 105500 364980050 35000 35000 35000 35000 1
531 20241209 105400 364945050 34900 34900 34900 34900 0
532 20241209 105300 364945050 34900 34900 34900 34900 11
533 20241209 105200 364561150 34900 34900 34900 34900 399
534 20241209 105100 350636050 34900 34900 34900 34900 0
535 20241209 105000 350636050 34900 34900 34900 34900 0
536 20241209 104900 350636050 34900 34900 34900 34900 0
537 20241209 104800 350636050 34900 34900 34900 34900 0
538 20241209 104700 350636050 34900 34900 34900 34900 1
539 20241209 104600 350601150 34750 34750 34750 34750 0
540 20241209 104500 350601150 34750 34750 34750 34750 0
541 20241209 104400 350601150 34750 34750 34750 34750 0
542 20241209 104300 350601150 34750 34850 34850 34750 287
543 20241209 104200 340608750 34850 34850 34850 34850 0
544 20241209 104100 340608750 34850 34850 34850 34850 117
545 20241209 104000 336531300 34850 34850 34850 34850 2
546 20241209 103900 336461600 34850 34850 34850 34850 1
547 20241209 103800 336426750 34850 34750 34850 34750 73
548 20241209 103700 333884400 34850 34850 34850 34750 1188
549 20241209 103600 292490700 34850 34850 34850 34850 0
550 20241209 103500 292490700 34850 35000 35000 34850 570
551 20241209 103400 272594200 35050 35050 35050 35050 0
552 20241209 103300 272594200 35050 35050 35050 35050 0
553 20241209 103200 272594200 35050 35050 35050 35050 1
554 20241209 103100 272559150 35000 35000 35000 35000 0
555 20241209 103000 272559150 35000 35000 35000 35000 0
556 20241209 102900 272559150 35000 35000 35000 35000 0
557 20241209 102800 272559150 35000 35000 35000 35000 0
558 20241209 102700 272559150 35000 35000 35000 35000 60
559 20241209 102600 270459150 35150 35050 35150 35050 2
560 20241209 102500 270388950 35000 35000 35000 35000 1
561 20241209 102400 270353950 35000 35000 35100 35000 7
562 20241209 102300 270108700 34950 34900 35150 34900 1286
563 20241209 102200 225149650 34850 34800 34850 34800 158
564 20241209 102100 219645350 34750 34750 34750 34750 0
565 20241209 102000 219645350 34750 34750 34750 34750 0
566 20241209 101900 219645350 34750 34750 34750 34750 15
567 20241209 101800 219124100 34750 34750 34750 34750 1
568 20241209 101700 219089350 34750 34800 34850 34750 7
569 20241209 101600 218845950 34750 34750 34750 34750 0
570 20241209 101500 218845950 34750 34750 34750 34750 0
571 20241209 101400 218845950 34750 34750 34750 34750 5
572 20241209 101300 218672200 34750 34750 34750 34750 0
573 20241209 101200 218672200 34750 34750 34750 34750 6
574 20241209 101100 218463700 34850 34750 34850 34750 2
575 20241209 101000 218394100 34850 34750 34850 34750 12
576 20241209 100900 217977000 34850 34750 34850 34750 2
577 20241209 100800 217907400 34700 34700 34700 34700 200
578 20241209 100700 210967400 34850 34750 34900 34750 594
579 20241209 100600 190315800 34750 34750 34750 34750 0
580 20241209 100500 190315800 34750 34750 34750 34750 5
581 20241209 100400 190142050 34750 34750 34750 34750 0
582 20241209 100300 190142050 34750 34750 34750 34750 0
583 20241209 100200 190142050 34750 34750 34750 34750 1
584 20241209 100100 190107300 34800 34750 34800 34750 2
585 20241209 100000 190037750 34700 34700 34700 34700 0
586 20241209 095900 190037750 34700 34700 34700 34700 0
587 20241209 095800 190037750 34700 34700 34700 34700 0
588 20241209 095700 190037750 34700 34700 34700 34700 374
589 20241209 095600 177059950 34700 34800 34800 34700 254
590 20241209 095500 168242250 34800 34800 34800 34800 0
591 20241209 095400 168242250 34800 34800 34800 34800 16
592 20241209 095300 167685450 34800 34800 34800 34800 1
593 20241209 095200 167650650 34800 34800 34800 34800 0
594 20241209 095100 167650650 34800 34800 34800 34800 61
595 20241209 095000 165527850 34850 34850 34850 34850 0
596 20241209 094900 165527850 34850 34850 34850 34850 0
597 20241209 094800 165527850 34850 34850 34850 34850 0
598 20241209 094700 165527850 34850 34750 34850 34750 166
599 20241209 094600 159751150 34800 34750 34800 34750 11
600 20241209 094500 159368450 34850 34800 34850 34750 138
601 20241209 094400 154565850 34850 34750 34850 34750 5
602 20241209 094300 154392000 34950 34900 34950 34900 73
603 20241209 094200 151844250 34900 34800 34900 34800 486
604 20241209 094100 134926950 34800 34700 34800 34700 187
605 20241209 094000 128433250 34700 34700 34700 34700 6
606 20241209 093900 128225050 34700 34700 34700 34700 3
607 20241209 093800 128120950 34700 34700 34750 34650 137
608 20241209 093700 123368850 34700 34700 34700 34700 0
609 20241209 093600 123368850 34700 34700 34700 34700 117
610 20241209 093500 119308950 34700 34700 34700 34700 1
611 20241209 093400 119274250 34750 34750 34750 34750 0
612 20241209 093300 119274250 34750 34750 34750 34750 0
613 20241209 093200 119274250 34750 34750 34800 34600 253
614 20241209 093100 110502750 34800 34800 34800 34750 3
615 20241209 093000 110398400 34750 34700 34750 34700 151
616 20241209 092900 105158650 34700 34800 34800 34700 218
617 20241209 092800 97593850 34700 34700 34700 34700 30
618 20241209 092700 96552850 34850 34850 34850 34850 0
619 20241209 092600 96552850 34850 34850 34850 34850 128
620 20241209 092500 92092050 34850 34700 34850 34700 126
621 20241209 092400 87718250 34750 34850 34850 34750 26
622 20241209 092300 86813550 34850 34850 34950 34850 8
623 20241209 092200 86534650 34950 34950 34950 34950 0
624 20241209 092100 86534650 34950 34950 34950 34950 0
625 20241209 092000 86534650 34950 34800 34950 34800 10
626 20241209 091900 86185500 34850 34800 34850 34800 7
627 20241209 091800 85941850 34950 34950 34950 34750 3
628 20241209 091700 85837200 34700 34700 34700 34700 900
629 20241209 091600 54607200 34650 34650 34650 34650 21
630 20241209 091500 53879550 34650 34700 34700 34600 24
631 20241209 091400 53048150 34700 34700 34700 34700 2
632 20241209 091300 52978750 34600 34600 34600 34600 17
633 20241209 091200 52390550 34600 34700 34700 34600 3
634 20241209 091100 52286550 34700 34550 34700 34550 48
635 20241209 091000 50627700 34550 34600 34600 34550 91
636 20241209 090900 47483350 34550 34600 34600 34550 62
637 20241209 090800 45338950 34700 34700 34700 34700 0
638 20241209 090700 45338950 34700 34800 34800 34600 954
639 20241209 090600 12234100 35000 35000 35000 35000 2
640 20241209 090500 12164100 35000 34850 35000 34800 98
641 20241209 090400 8747950 34800 34800 34800 34800 0
642 20241209 090300 8747950 34800 34800 34800 34800 0
643 20241209 090200 8747950 34800 34800 34800 34800 8
644 20241209 090100 8469550 34800 34950 34950 34700 107
645 20241209 090000 4746700 35000 35250 35250 35000 135