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

646
063080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194400,18825638050,36800,36800,36800,36800,9755
20241209,194300,18825638050,36800,36800,36800,36800,0
20241209,194200,18825638050,36800,36800,36800,36800,0
20241209,194100,18825638050,36800,36800,36800,36800,0
20241209,194000,18825638050,36800,36800,36800,36800,0
20241209,193900,18825638050,36800,36800,36800,36800,0
20241209,193800,18825638050,36800,36800,36800,36800,0
20241209,193700,18825638050,36800,36800,36800,36800,0
20241209,193600,18825638050,36800,36800,36800,36800,0
20241209,193500,18825638050,36800,36800,36800,36800,0
20241209,193400,18825638050,36800,36800,36800,36800,0
20241209,193300,18825638050,36800,36800,36800,36800,0
20241209,193200,18825638050,36800,36800,36800,36800,0
20241209,193100,18825638050,36800,36800,36800,36800,0
20241209,193000,18825638050,36800,36800,36800,36800,0
20241209,192900,18825638050,36800,36800,36800,36800,0
20241209,192800,18825638050,36800,36800,36800,36800,0
20241209,192700,18825638050,36800,36800,36800,36800,0
20241209,192600,18825638050,36800,36800,36800,36800,0
20241209,192500,18825638050,36800,36800,36800,36800,0
20241209,192400,18825638050,36800,36800,36800,36800,0
20241209,192300,18825638050,36800,36800,36800,36800,0
20241209,192200,18825638050,36800,36800,36800,36800,0
20241209,192100,18825638050,36800,36800,36800,36800,0
20241209,192000,18825638050,36800,36800,36800,36800,0
20241209,191900,18825638050,36800,36800,36800,36800,0
20241209,191800,18825638050,36800,36800,36800,36800,0
20241209,191700,18825638050,36800,36800,36800,36800,0
20241209,191600,18825638050,36800,36800,36800,36800,0
20241209,191500,18825638050,36800,36800,36800,36800,0
20241209,191400,18825638050,36800,36800,36800,36800,9755
20241209,191300,18825638050,36800,36800,36800,36800,0
20241209,191200,18825638050,36800,36800,36800,36800,0
20241209,191100,18825638050,36800,36800,36800,36800,0
20241209,191000,18825638050,36800,36800,36800,36800,0
20241209,190900,18825638050,36800,36800,36800,36800,0
20241209,190800,18825638050,36800,36800,36800,36800,0
20241209,190700,18825638050,36800,36800,36800,36800,0
20241209,190600,18825638050,36800,36800,36800,36800,0
20241209,190500,18825638050,36800,36800,36800,36800,0
20241209,190400,18825638050,36800,36800,36800,36800,0
20241209,190300,18825638050,36800,36800,36800,36800,0
20241209,190200,18825638050,36800,36800,36800,36800,0
20241209,190100,18825638050,36800,36800,36800,36800,0
20241209,190000,18825638050,36800,36800,36800,36800,0
20241209,185900,18825638050,36800,36800,36800,36800,0
20241209,185800,18825638050,36800,36800,36800,36800,0
20241209,185700,18825638050,36800,36800,36800,36800,0
20241209,185600,18825638050,36800,36800,36800,36800,0
20241209,185500,18825638050,36800,36800,36800,36800,0
20241209,185400,18825638050,36800,36800,36800,36800,0
20241209,185300,18825638050,36800,36800,36800,36800,0
20241209,185200,18825638050,36800,36800,36800,36800,0
20241209,185100,18825638050,36800,36800,36800,36800,0
20241209,185000,18825638050,36800,36800,36800,36800,0
20241209,184900,18825638050,36800,36800,36800,36800,0
20241209,184800,18825638050,36800,36800,36800,36800,0
20241209,184700,18825638050,36800,36800,36800,36800,0
20241209,184600,18825638050,36800,36800,36800,36800,0
20241209,184500,18825638050,36800,36800,36800,36800,0
20241209,184400,18825638050,36800,36800,36800,36800,9755
20241209,184300,18825638050,36800,36800,36800,36800,0
20241209,184200,18825638050,36800,36800,36800,36800,0
20241209,184100,18825638050,36800,36800,36800,36800,0
20241209,184000,18825638050,36800,36800,36800,36800,0
20241209,183900,18825638050,36800,36800,36800,36800,0
20241209,183800,18825638050,36800,36800,36800,36800,0
20241209,183700,18825638050,36800,36800,36800,36800,0
20241209,183600,18825638050,36800,36800,36800,36800,0
20241209,183500,18825638050,36800,36800,36800,36800,0
20241209,183400,18825638050,36800,36800,36800,36800,0
20241209,183300,18825638050,36800,36800,36800,36800,0
20241209,183200,18825638050,36800,36800,36800,36800,0
20241209,183100,18825638050,36800,36800,36800,36800,0
20241209,183000,18825638050,36800,36800,36800,36800,0
20241209,182900,18825638050,36800,36800,36800,36800,0
20241209,182800,18825638050,36800,36800,36800,36800,0
20241209,182700,18825638050,36800,36800,36800,36800,0
20241209,182600,18825638050,36800,36800,36800,36800,0
20241209,182500,18825638050,36800,36800,36800,36800,0
20241209,182400,18825638050,36800,36800,36800,36800,0
20241209,182300,18825638050,36800,36800,36800,36800,0
20241209,182200,18825638050,36800,36800,36800,36800,0
20241209,182100,18825638050,36800,36800,36800,36800,0
20241209,182000,18825638050,36800,36800,36800,36800,0
20241209,181900,18825638050,36800,36800,36800,36800,0
20241209,181800,18825638050,36800,36800,36800,36800,0
20241209,181700,18825638050,36800,36800,36800,36800,0
20241209,181600,18825638050,36800,36800,36800,36800,0
20241209,181500,18825638050,36800,36800,36800,36800,0
20241209,181400,18825638050,36800,36800,36800,36800,9755
20241209,181300,18825638050,36800,36800,36800,36800,0
20241209,181200,18825638050,36800,36800,36800,36800,0
20241209,181100,18825638050,36800,36800,36800,36800,0
20241209,181000,18825638050,36800,36800,36800,36800,0
20241209,180900,18825638050,36800,36800,36800,36800,0
20241209,180800,18825638050,36800,36800,36800,36800,0
20241209,180700,18825638050,36800,36800,36800,36800,0
20241209,180600,18825638050,36800,36800,36800,36800,0
20241209,180500,18825638050,36800,36800,36800,36800,0
20241209,180400,18825638050,36800,36800,36800,36800,0
20241209,180300,18825638050,36800,36800,36800,36800,0
20241209,180200,18825638050,36800,36800,36800,36800,0
20241209,180100,18825638050,36800,36800,36800,36800,0
20241209,180000,18825638050,36800,36800,36800,36800,0
20241209,175900,18825638050,36800,36800,36800,36800,0
20241209,175800,18825638050,36800,36800,36800,36800,0
20241209,175700,18825638050,36800,36800,36800,36800,0
20241209,175600,18825638050,36800,36800,36800,36800,0
20241209,175500,18825638050,36800,36800,36800,36800,0
20241209,175400,18825638050,36800,36800,36800,36800,0
20241209,175300,18825638050,36800,36800,36800,36800,0
20241209,175200,18825638050,36800,36800,36800,36800,0
20241209,175100,18825638050,36800,36800,36800,36800,0
20241209,175000,18825638050,36800,36800,36800,36800,0
20241209,174900,18825638050,36800,36800,36800,36800,0
20241209,174800,18825638050,36800,36800,36800,36800,0
20241209,174700,18825638050,36800,36800,36800,36800,0
20241209,174600,18825638050,36800,36800,36800,36800,0
20241209,174500,18825638050,36800,36800,36800,36800,0
20241209,174400,18825638050,36800,36800,36800,36800,9755
20241209,174300,18825638050,36800,36800,36800,36800,0
20241209,174200,18825638050,36800,36800,36800,36800,0
20241209,174100,18825638050,36800,36800,36800,36800,0
20241209,174000,18825638050,36800,36800,36800,36800,0
20241209,173900,18825638050,36800,36800,36800,36800,0
20241209,173800,18825638050,36800,36800,36800,36800,0
20241209,173700,18825638050,36800,36800,36800,36800,0
20241209,173600,18825638050,36800,36800,36800,36800,0
20241209,173500,18825638050,36800,36800,36800,36800,0
20241209,173400,18825638050,36800,36800,36800,36800,0
20241209,173300,18825638050,36800,36800,36800,36800,0
20241209,173200,18825638050,36800,36800,36800,36800,0
20241209,173100,18825638050,36800,36800,36800,36800,0
20241209,173000,18825638050,36800,36800,36800,36800,0
20241209,172900,18825638050,36800,36800,36800,36800,0
20241209,172800,18825638050,36800,36800,36800,36800,0
20241209,172700,18825638050,36800,36800,36800,36800,0
20241209,172600,18825638050,36800,36800,36800,36800,0
20241209,172500,18825638050,36800,36800,36800,36800,0
20241209,172400,18825638050,36800,36800,36800,36800,0
20241209,172300,18825638050,36800,36800,36800,36800,0
20241209,172200,18825638050,36800,36800,36800,36800,0
20241209,172100,18825638050,36800,36800,36800,36800,0
20241209,172000,18825638050,36800,36800,36800,36800,0
20241209,171900,18825638050,36800,36800,36800,36800,0
20241209,171800,18825638050,36800,36800,36800,36800,0
20241209,171700,18825638050,36800,36800,36800,36800,0
20241209,171600,18825638050,36800,36800,36800,36800,0
20241209,171500,18825638050,36800,36800,36800,36800,0
20241209,171400,18825638050,36800,36800,36800,36800,9755
20241209,171300,18825638050,36800,36800,36800,36800,0
20241209,171200,18825638050,36800,36800,36800,36800,0
20241209,171100,18825638050,36800,36800,36800,36800,0
20241209,171000,18825638050,36800,36800,36800,36800,0
20241209,170900,18825638050,36800,36800,36800,36800,0
20241209,170800,18825638050,36800,36800,36800,36800,0
20241209,170700,18825638050,36800,36800,36800,36800,0
20241209,170600,18825638050,36800,36800,36800,36800,0
20241209,170500,18825638050,36800,36800,36800,36800,0
20241209,170400,18825638050,36800,36800,36800,36800,0
20241209,170300,18825638050,36800,36800,36800,36800,0
20241209,170200,18825638050,36800,36800,36800,36800,0
20241209,170100,18825638050,36800,36800,36800,36800,0
20241209,170000,18825638050,36800,36800,36800,36800,0
20241209,165900,18825638050,36800,36800,36800,36800,0
20241209,165800,18825638050,36800,36800,36800,36800,0
20241209,165700,18825638050,36800,36800,36800,36800,0
20241209,165600,18825638050,36800,36800,36800,36800,0
20241209,165500,18825638050,36800,36800,36800,36800,0
20241209,165400,18825638050,36800,36800,36800,36800,0
20241209,165300,18825638050,36800,36800,36800,36800,0
20241209,165200,18825638050,36800,36800,36800,36800,0
20241209,165100,18825638050,36800,36800,36800,36800,0
20241209,165000,18825638050,36800,36800,36800,36800,0
20241209,164900,18825638050,36800,36800,36800,36800,0
20241209,164800,18825638050,36800,36800,36800,36800,0
20241209,164700,18825638050,36800,36800,36800,36800,0
20241209,164600,18825638050,36800,36800,36800,36800,0
20241209,164500,18825638050,36800,36800,36800,36800,0
20241209,164400,18825638050,36800,36800,36800,36800,9755
20241209,164300,18825638050,36800,36800,36800,36800,0
20241209,164200,18825638050,36800,36800,36800,36800,0
20241209,164100,18825638050,36800,36800,36800,36800,0
20241209,164000,18825638050,36800,36800,36800,36800,0
20241209,163900,18825638050,36800,36800,36800,36800,0
20241209,163800,18825638050,36800,36800,36800,36800,0
20241209,163700,18825638050,36800,36800,36800,36800,0
20241209,163600,18825638050,36800,36800,36800,36800,0
20241209,163500,18825638050,36800,36800,36800,36800,0
20241209,163400,18825638050,36800,36800,36800,36800,0
20241209,163300,18825638050,36800,36800,36800,36800,0
20241209,163200,18825638050,36800,36800,36800,36800,0
20241209,163100,18825638050,36800,36800,36800,36800,0
20241209,163000,18825638050,36800,36800,36800,36800,0
20241209,162900,18825638050,36800,36800,36800,36800,0
20241209,162800,18825638050,36800,36800,36800,36800,0
20241209,162700,18825638050,36800,36800,36800,36800,0
20241209,162600,18825638050,36800,36800,36800,36800,0
20241209,162500,18825638050,36800,36800,36800,36800,0
20241209,162400,18825638050,36800,36800,36800,36800,0
20241209,162300,18825638050,36800,36800,36800,36800,0
20241209,162200,18825638050,36800,36800,36800,36800,0
20241209,162100,18825638050,36800,36800,36800,36800,0
20241209,162000,18825638050,36800,36800,36800,36800,0
20241209,161900,18825638050,36800,36800,36800,36800,0
20241209,161800,18825638050,36800,36800,36800,36800,0
20241209,161700,18825638050,36800,36800,36800,36800,0
20241209,161600,18825638050,36800,36800,36800,36800,0
20241209,161500,18825638050,36800,36800,36800,36800,0
20241209,161400,18825638050,36800,36800,36800,36800,9755
20241209,161300,18825638050,36800,36800,36800,36800,0
20241209,161200,18825638050,36800,36800,36800,36800,0
20241209,161100,18825638050,36800,36800,36800,36800,0
20241209,161000,18825638050,36800,36800,36800,36800,0
20241209,160900,18825638050,36800,36800,36800,36800,0
20241209,160800,18825638050,36800,36800,36800,36800,0
20241209,160700,18825638050,36800,36800,36800,36800,0
20241209,160600,18825638050,36800,36800,36800,36800,0
20241209,160500,18825638050,36800,36800,36800,36800,0
20241209,160400,18825638050,36800,36800,36800,36800,0
20241209,160300,18825638050,36800,36800,36800,36800,0
20241209,160200,18825638050,36800,36800,36800,36800,0
20241209,160100,18825638050,36800,36800,36800,36800,0
20241209,160000,18825638050,36800,36800,36800,36800,0
20241209,155900,18825638050,36800,36800,36800,36800,0
20241209,155800,18825638050,36800,36800,36800,36800,0
20241209,155700,18825638050,36800,36800,36800,36800,0
20241209,155600,18825638050,36800,36800,36800,36800,0
20241209,155500,18825638050,36800,36800,36800,36800,0
20241209,155400,18825638050,36800,36800,36800,36800,0
20241209,155300,18825638050,36800,36800,36800,36800,0
20241209,155200,18825638050,36800,36800,36800,36800,0
20241209,155100,18825638050,36800,36800,36800,36800,0
20241209,155000,18825638050,36800,36800,36800,36800,0
20241209,154900,18825638050,36800,36800,36800,36800,0
20241209,154800,18825638050,36800,36800,36800,36800,0
20241209,154700,18825638050,36800,36800,36800,36800,0
20241209,154600,18825638050,36800,36800,36800,36800,0
20241209,154500,18825638050,36800,36800,36800,36800,0
20241209,154400,18825638050,36800,36800,36800,36800,9755
20241209,154300,18825638050,36800,36800,36800,36800,0
20241209,154200,18825638050,36800,36800,36800,36800,0
20241209,154100,18825638050,36800,36800,36800,36800,0
20241209,154000,18825638050,36800,36800,36800,36800,0
20241209,153900,18825638050,36800,36800,36800,36800,0
20241209,153800,18825638050,36800,36800,36800,36800,0
20241209,153700,18825638050,36800,36800,36800,36800,0
20241209,153600,18825638050,36800,36800,36800,36800,0
20241209,153500,18825638050,36800,36800,36800,36800,0
20241209,153400,18825638050,36800,36800,36800,36800,0
20241209,153300,18825638050,36800,36800,36800,36800,0
20241209,153200,18825638050,36800,36800,36800,36800,0
20241209,153100,18825638050,36800,36800,36800,36800,0
20241209,153000,18825638050,36800,36800,36800,36800,9755
20241209,152900,18466654050,36800,36800,36800,36800,0
20241209,152800,18466654050,36800,36800,36800,36800,0
20241209,152700,18466654050,36800,36800,36800,36800,0
20241209,152600,18466654050,36800,36800,36800,36800,0
20241209,152500,18466654050,36800,36800,36800,36800,0
20241209,152400,18466654050,36800,36800,36800,36800,0
20241209,152300,18466654050,36800,36800,36800,36800,0
20241209,152200,18466654050,36800,36800,36800,36800,0
20241209,152100,18466654050,36800,36800,36800,36800,0
20241209,152000,18466654050,36800,36800,36800,36800,0
20241209,151900,18466654050,36800,36700,36900,36600,2426
20241209,151800,18377581400,36700,36800,36800,36600,666
20241209,151700,18353156350,36800,36750,36850,36700,2016
20241209,151600,18279041550,36750,36800,36800,36600,1944
20241209,151500,18207638650,36800,36850,36900,36800,341
20241209,151400,18195066700,36900,36850,36900,36850,407
20241209,151300,18180068200,36850,36700,36850,36700,376
20241209,151200,18166239650,36700,36800,36800,36700,674
20241209,151100,18141472100,36850,36850,36850,36800,1581
20241209,151000,18083223250,36850,37000,37000,36850,957
20241209,150900,18047914100,36950,37000,37100,36900,422
20241209,150800,18032320550,37100,37100,37100,37000,687
20241209,150700,18006853350,37100,37150,37200,37050,1052
20241209,150600,17967814700,37200,37100,37200,37100,616
20241209,150500,17944944300,37150,37200,37250,37150,207
20241209,150400,17937241900,37200,37150,37200,37100,986
20241209,150300,17900596500,37100,37000,37100,37000,1295
20241209,150200,17852647800,37100,37050,37100,37000,496
20241209,150100,17834270450,37100,37100,37100,37000,366
20241209,150000,17820698400,37050,37000,37050,36950,321
20241209,145900,17808822800,37150,37000,37150,36900,853
20241209,145800,17777276050,37000,36950,37000,36950,281
20241209,145700,17766889550,36950,36950,37000,36950,308
20241209,145600,17755505450,36950,37000,37000,36900,309
20241209,145500,17744093550,36950,36950,36950,36900,567
20241209,145400,17723148450,36950,36900,37000,36900,718
20241209,145300,17696617200,36950,36950,37050,36950,582
20241209,145200,17675111500,36950,37050,37050,36950,781
20241209,145100,17646205250,37050,37100,37150,37000,309
20241209,145000,17634759150,37150,36800,37200,36750,1562
20241209,144900,17576991250,36800,36800,36900,36750,1648
20241209,144800,17516315850,36850,36900,36900,36850,894
20241209,144700,17483366150,36950,37000,37000,36950,439
20241209,144600,17467134550,36900,36900,36950,36850,604
20241209,144500,17444844650,36850,36850,36900,36850,342
20241209,144400,17432227200,36850,36900,36950,36850,350
20241209,144300,17419321400,36900,37000,37000,36900,362
20241209,144200,17405947950,37000,37000,37050,36950,949
20241209,144100,17370840650,36950,37050,37100,36950,253
20241209,144000,17361474350,37050,37100,37200,36950,733
20241209,143900,17334309550,37200,36900,37200,36900,925
20241209,143800,17300008800,36900,36900,37000,36850,944
20241209,143700,17265155150,37000,37000,37000,36900,502
20241209,143600,17246606650,37000,37100,37100,36950,867
20241209,143500,17214522600,37100,37150,37200,37100,56
20241209,143400,17212443700,37100,37050,37100,37000,891
20241209,143300,17179416100,37050,37100,37100,37050,673
20241209,143200,17154473150,37200,37100,37200,37100,113
20241209,143100,17150278450,37200,37200,37200,37100,630
20241209,143000,17126894050,37200,37250,37250,37100,999
20241209,142900,17089793250,37250,37250,37250,37150,1752
20241209,142800,17024587350,37300,37300,37350,37250,701
20241209,142700,16998440150,37250,37350,37400,37250,196
20241209,142600,16991130350,37400,37350,37400,37350,520
20241209,142500,16971688000,37300,37350,37350,37300,107
20241209,142400,16967691800,37250,37350,37350,37250,160
20241209,142300,16961727750,37350,37350,37350,37300,148
20241209,142200,16956200800,37350,37300,37350,37300,44
20241209,142100,16954559500,37400,37350,37400,37250,360
20241209,142000,16941118300,37300,37400,37400,37150,1109
20241209,141900,16899777900,37400,37450,37450,37400,21
20241209,141800,16898991700,37500,37450,37500,37400,130
20241209,141700,16894129450,37500,37400,37500,37400,248
20241209,141600,16884837450,37400,37350,37400,37350,101
20241209,141500,16881065000,37350,37450,37450,37350,868
20241209,141400,16848617600,37500,37450,37500,37450,272
20241209,141300,16838430400,37450,37500,37500,37450,22
20241209,141200,16837606150,37450,37500,37500,37400,198
20241209,141100,16830196200,37450,37500,37500,37450,122
20241209,141000,16825626350,37500,37550,37550,37500,58
20241209,140900,16823451000,37550,37550,37600,37450,582
20241209,140800,16801627000,37600,37600,37600,37550,236
20241209,140700,16792753500,37650,37750,37750,37650,391
20241209,140600,16778019600,37700,37750,37750,37650,283
20241209,140500,16767350850,37800,37650,37800,37650,1525
20241209,140400,16709832600,37700,37550,37700,37550,704
20241209,140300,16683325600,37650,37650,37650,37650,107
20241209,140200,16679297050,37600,37500,37600,37500,240
20241209,140100,16670286200,37500,37650,37650,37500,1080
20241209,140000,16629724600,37650,37550,37650,37550,402
20241209,135900,16614608000,37550,37500,37550,37500,440
20241209,135800,16598107300,37500,37500,37500,37400,282
20241209,135700,16587541200,37450,37450,37450,37450,116
20241209,135600,16583197000,37450,37550,37600,37450,1214
20241209,135500,16537590850,37600,37550,37600,37550,246
20241209,135400,16528349250,37500,37450,37600,37450,531
20241209,135300,16508437150,37400,37400,37500,37400,30
20241209,135200,16507315050,37400,37550,37600,37400,1841
20241209,135100,16438330150,37500,37500,37550,37500,52
20241209,135000,16436380100,37500,37500,37500,37450,24
20241209,134900,16435481100,37500,37550,37550,37500,175
20241209,134800,16428915350,37550,37500,37600,37500,109
20241209,134700,16424823600,37500,37500,37500,37450,34
20241209,134600,16423549800,37500,37550,37600,37450,226
20241209,134500,16415070800,37450,37500,37550,37450,84
20241209,134400,16411922400,37500,37450,37500,37350,235
20241209,134300,16403131150,37500,37450,37500,37450,34
20241209,134200,16401857800,37400,37350,37450,37350,56
20241209,134100,16399766050,37350,37600,37600,37350,316
20241209,134000,16387937050,37500,37450,37600,37450,323
20241209,133900,16375798850,37450,37350,37500,37350,247
20241209,133800,16366540300,37350,37350,37450,37350,62
20241209,133700,16364223500,37450,37450,37500,37400,241
20241209,133600,16355202200,37550,37500,37550,37450,198
20241209,133500,16347777450,37450,37550,37550,37450,404
20241209,133400,16332635100,37500,37500,37650,37500,1559
20241209,133300,16274097200,37500,37300,37500,37300,2260
20241209,133200,16189650400,37300,37250,37300,37150,404
20241209,133100,16174621350,37250,37200,37250,37200,422
20241209,133000,16158922800,37100,37050,37100,37050,300
20241209,132900,16147803300,37050,37150,37150,37050,478
20241209,132800,16130077250,37150,37050,37300,37050,324
20241209,132700,16118044400,37100,37000,37100,36950,245
20241209,132600,16108969050,36950,37100,37200,36950,417
20241209,132500,16093511700,37250,37300,37300,37100,747
20241209,132400,16065671950,37300,37150,37400,37100,1476
20241209,132300,16010666300,37150,37200,37250,37150,403
20241209,132200,15995680850,37200,37400,37500,37200,2350
20241209,132100,15907855650,37400,37200,37400,37200,344
20241209,132000,15895027850,37250,37250,37300,37150,644
20241209,131900,15871070750,37350,37200,37400,37200,1539
20241209,131800,15813647650,37200,37200,37250,37200,505
20241209,131700,15794855450,37200,37100,37250,37100,897
20241209,131600,15761518650,37150,37050,37150,37050,386
20241209,131500,15747208600,36950,36900,37050,36900,584
20241209,131400,15725614050,36900,36850,36900,36850,97
20241209,131300,15722036600,36850,36850,36850,36800,62
20241209,131200,15719752450,36850,36700,36850,36700,914
20241209,131100,15686184900,36750,36700,36750,36700,137
20241209,131000,15681156950,36700,36850,36850,36700,434
20241209,130900,15665217550,36900,36850,36900,36850,120
20241209,130800,15660795450,36850,36700,36850,36700,311
20241209,130700,15649353100,36700,36700,36900,36600,1136
20241209,130600,15607626050,36700,36700,36800,36700,141
20241209,130500,15602442150,36650,36700,36750,36650,608
20241209,130400,15580147900,36700,36700,36700,36700,194
20241209,130300,15573028100,36700,36600,36750,36600,163
20241209,130200,15567048750,36550,36500,36750,36450,835
20241209,130100,15536507600,36500,36350,36500,36350,664
20241209,130000,15512324450,36350,36500,36550,36300,1382
20241209,125900,15461999500,36600,36650,36650,36500,609
20241209,125800,15439759900,36650,36650,36650,36550,691
20241209,125700,15414488100,36650,36750,36750,36650,433
20241209,125600,15398600600,36700,36800,36850,36700,335
20241209,125500,15386283850,36850,36800,36850,36800,254
20241209,125400,15376930950,36800,36850,37000,36800,739
20241209,125300,15349660700,36800,36750,36850,36750,888
20241209,125200,15317001400,36750,36600,36800,36600,1528
20241209,125100,15260937900,36550,36650,36700,36450,1849
20241209,125000,15193357250,36700,36700,36700,36600,308
20241209,124900,15182073100,36600,36700,36700,36500,2450
20241209,124800,15092397900,36700,36750,36750,36650,1009
20241209,124700,15055364750,36800,36750,36800,36700,153
20241209,124600,15049743250,36750,36750,36750,36700,250
20241209,124500,15040565450,36700,36700,36800,36700,1546
20241209,124400,14983757250,36700,36750,36750,36650,1072
20241209,124300,14944420900,36750,36850,36850,36750,739
20241209,124200,14917243500,36850,36900,36900,36850,150
20241209,124100,14911710800,36900,36900,37050,36900,790
20241209,124000,14882515350,36900,36850,36900,36750,720
20241209,123900,14855999250,36750,36750,36850,36700,289
20241209,123800,14845375000,36800,36800,36850,36750,570
20241209,123700,14824405050,36750,36800,36850,36750,447
20241209,123600,14807957150,36800,36850,36900,36750,966
20241209,123500,14772422950,36800,36950,36950,36800,358
20241209,123400,14759227900,36950,36950,36950,36900,418
20241209,123300,14743799750,36950,36800,36950,36650,1524
20241209,123200,14687635400,36700,36800,36850,36700,851
20241209,123100,14656359400,36800,36850,36950,36700,1459
20241209,123000,14602688200,36850,36850,36850,36750,1269
20241209,122900,14555998300,36800,36900,36900,36750,1529
20241209,122800,14499709550,36950,36850,36950,36800,391
20241209,122700,14485300750,36800,36900,36950,36750,1706
20241209,122600,14422462950,36900,36950,37000,36900,540
20241209,122500,14402528900,36950,36800,36950,36800,1767
20241209,122400,14337445500,36850,37000,37050,36800,3476
20241209,122300,14209159850,37050,37000,37050,36950,2079
20241209,122200,14132274150,37100,37200,37250,37000,2776
20241209,122100,14029454000,37150,37200,37200,37050,2498
20241209,122000,13936777100,37150,37200,37200,37150,202
20241209,121900,13929263800,37200,37250,37250,37150,701
20241209,121800,13903192800,37250,37200,37250,37200,876
20241209,121700,13870594650,37200,37350,37400,37200,1487
20241209,121600,13815127150,37350,37400,37450,37350,838
20241209,121500,13783792050,37400,37450,37450,37400,170
20241209,121400,13777427400,37500,37600,37600,37500,241
20241209,121300,13768389100,37500,37600,37650,37500,446
20241209,121200,13751628300,37650,37600,37650,37500,209
20241209,121100,13743781600,37600,37550,37650,37500,182
20241209,121000,13736950500,37450,37400,37550,37400,208
20241209,120900,13729161300,37450,37500,37500,37450,253
20241209,120800,13719678050,37500,37450,37500,37350,344
20241209,120700,13706808550,37450,37500,37500,37350,811
20241209,120600,13676424100,37550,37550,37600,37500,1493
20241209,120500,13620331200,37550,37400,37550,37400,404
20241209,120400,13605187800,37400,37300,37400,37300,669
20241209,120300,13580192500,37350,37350,37400,37350,452
20241209,120200,13563310250,37350,37300,37350,37300,860
20241209,120100,13531212600,37300,37350,37400,37250,2193
20241209,120000,13449374500,37300,37400,37400,37250,3349
20241209,115900,13324301200,37450,37450,37500,37450,459
20241209,115800,13307111500,37450,37500,37550,37450,1475
20241209,115700,13251824950,37500,37550,37550,37500,528
20241209,115600,13232023450,37550,37550,37600,37550,641
20241209,115500,13207953600,37600,37650,37650,37600,437
20241209,115400,13191519300,37650,37650,37650,37600,124
20241209,115300,13186853550,37600,37700,37700,37600,580
20241209,115200,13165004900,37600,37850,37850,37600,916
20241209,115100,13130469700,37750,37850,37850,37750,94
20241209,115000,13126920800,37700,37850,37850,37700,93
20241209,114900,13123413050,37850,37750,37850,37700,567
20241209,114800,13101987100,37750,37700,37900,37700,699
20241209,114700,13075545050,37600,37650,37650,37600,460
20241209,114600,13058230550,37600,37650,37650,37600,250
20241209,114500,13048829300,37650,37650,37700,37650,260
20241209,114400,13039036350,37650,37550,37650,37550,724
20241209,114300,13011821600,37550,37600,37600,37550,136
20241209,114200,13006714750,37600,37550,37600,37550,55
20241209,114100,13004648150,37550,37600,37600,37550,153
20241209,114000,12998900150,37600,37600,37600,37550,779
20241209,113900,12969633400,37600,37600,37600,37600,423
20241209,113800,12953728600,37650,37700,37700,37650,168
20241209,113700,12947402750,37750,37700,37750,37650,202
20241209,113600,12939783650,37700,37650,37700,37650,182
20241209,113500,12932926100,37650,37600,37650,37600,153
20241209,113400,12927168300,37650,37700,37700,37550,646
20241209,113300,12902897000,37550,37600,37600,37550,329
20241209,113200,12890537000,37550,37550,37600,37550,215
20241209,113100,12882463600,37600,37650,37700,37600,766
20241209,113000,12853654500,37650,37650,37700,37650,167
20241209,112900,12847366450,37650,37650,37650,37650,88
20241209,112800,12844053250,37650,37550,37650,37550,1795
20241209,112700,12776646400,37600,37600,37600,37500,2852
20241209,112600,12669616400,37600,37650,37650,37550,486
20241209,112500,12651348850,37600,37650,37650,37600,558
20241209,112400,12630367350,37650,37750,37750,37650,1841
20241209,112300,12561044900,37700,37850,37850,37700,641
20241209,112200,12536860350,37750,37850,37850,37750,53
20241209,112100,12534855100,37800,37800,37850,37800,96
20241209,112000,12531226050,37800,37850,37850,37800,73
20241209,111900,12528463100,37850,37850,37850,37800,21
20241209,111800,12527668300,37900,37850,37900,37850,198
20241209,111700,12520170650,37900,37900,37900,37900,91
20241209,111600,12516721750,37900,37850,37900,37850,70
20241209,111500,12514072000,37850,37850,37900,37850,529
20241209,111400,12494034400,37900,37700,37900,37700,1338
20241209,111300,12443478200,37700,37750,37750,37700,263
20241209,111200,12433555950,37750,37750,37750,37700,48
20241209,111100,12431744200,37750,37800,37850,37750,504
20241209,111000,12412700650,37850,37800,37850,37800,94
20241209,110900,12409147300,37850,37800,37850,37800,120
20241209,110800,12404611050,37850,37800,37850,37750,156
20241209,110700,12398719200,37750,37750,37750,37750,225
20241209,110600,12390225450,37750,37850,37850,37750,157
20241209,110500,12384295800,37850,37700,37850,37700,1773
20241209,110400,12317440850,37750,37700,37750,37700,1058
20241209,110300,12277539000,37750,37750,37800,37700,118
20241209,110200,12273084950,37750,37850,37850,37750,557
20241209,110100,12252032300,37850,37800,37900,37800,444
20241209,110000,12235223300,37850,37850,37900,37800,376
20241209,105900,12220991300,37900,37750,37900,37750,55
20241209,105800,12218911050,37800,37550,37800,37500,2531
20241209,105700,12123882000,37550,37650,37650,37550,819
20241209,105600,12093088250,37600,37750,37750,37600,597
20241209,105500,12070617600,37750,37600,37800,37600,630
20241209,105400,12046901100,37600,37650,37650,37550,402
20241209,105300,12031779400,37650,37700,37700,37650,155
20241209,105200,12025937750,37700,37750,37800,37700,621
20241209,105100,12002518500,37800,37800,37800,37750,184
20241209,105000,11995563750,37800,37800,37800,37700,236
20241209,104900,11986650700,37750,37800,37850,37750,145
20241209,104800,11981170100,37850,38000,38000,37700,1229
20241209,104700,11934681700,38000,37950,38050,37950,481
20241209,104600,11916416300,37950,37900,37950,37900,389
20241209,104500,11901662950,37900,37900,37900,37850,551
20241209,104400,11880783350,37900,37850,37900,37850,316
20241209,104300,11868811750,37800,37650,37800,37600,990
20241209,104200,11831499600,37600,37400,37600,37400,1225
20241209,104100,11785583900,37400,37650,37650,37400,6182
20241209,104000,11553888350,37700,37800,37850,37700,510
20241209,103900,11534626450,37750,37850,37850,37650,1199
20241209,103800,11489377350,37850,37850,37900,37850,735
20241209,103700,11461552900,37850,37900,37950,37850,345
20241209,103600,11448479250,37900,37850,37950,37850,171
20241209,103500,11441994900,37850,37950,37950,37850,1174
20241209,103400,11397462850,37950,37950,38000,37950,557
20241209,103300,11376324200,37950,38000,38000,37950,101
20241209,103200,11372489900,38000,37950,38000,37900,456
20241209,103100,11355182750,37950,37900,37950,37850,420
20241209,103000,11339272850,37900,37850,38000,37850,659
20241209,102900,11314290850,37850,37650,37850,37650,79
20241209,102800,11311304700,37700,37650,37700,37650,283
20241209,102700,11300640350,37600,37700,37700,37450,10084
20241209,102600,10922491950,37700,37900,37900,37700,2417
20241209,102500,10831182450,37900,38000,38000,37900,1026
20241209,102400,10792277350,37950,37950,38000,37900,2784
20241209,102300,10686523800,37950,38050,38100,37850,1713
20241209,102200,10621470400,38050,37800,38100,37700,2093
20241209,102100,10542275450,37800,37850,37900,37750,990
20241209,102000,10504820800,37900,37950,38100,37850,1955
20241209,101900,10430614950,37950,37900,38150,37900,1101
20241209,101800,10388780200,37900,37750,37900,37700,2421
20241209,101700,10297365150,37700,37950,38000,37650,8768
20241209,101600,9965965650,37950,38250,38250,37950,10533
20241209,101500,9565351950,38200,38100,38200,38000,3042
20241209,101400,9449556350,38100,38350,38350,38050,2763
20241209,101300,9343945400,38350,38600,38750,38350,1874
20241209,101200,9271761850,38600,38850,38900,38600,1485
20241209,101100,9214180250,38900,38950,38950,38800,252
20241209,101000,9204382300,38950,38650,38950,38650,978
20241209,100900,9166429850,38650,38750,38750,38600,344
20241209,100800,9153125100,38700,38800,38950,38700,1917
20241209,100700,9078678000,38800,38700,38800,38600,459
20241209,100600,9060908650,38700,38550,38700,38550,171
20241209,100500,9054302750,38550,38400,38550,38300,1202
20241209,100400,9008228650,38450,38550,38700,38450,1261
20241209,100300,8959666200,38550,38400,38850,38400,732
20241209,100200,8931418500,38500,38400,38500,38400,293
20241209,100100,8920165000,38400,38750,38900,38200,3654
20241209,100000,8779722950,38750,38600,38750,38600,491
20241209,095900,8760753850,38600,38550,38650,38500,2382
20241209,095800,8668863200,38550,38450,38550,38450,228
20241209,095700,8660081250,38350,38200,38450,38150,1379
20241209,095600,8607269500,38200,38200,38200,38050,1025
20241209,095500,8568163650,38150,38200,38200,38050,1788
20241209,095400,8500029000,38150,38200,38200,38100,1142
20241209,095300,8456449750,38200,38650,38650,38150,2706
20241209,095200,8352467050,38650,38500,38650,38500,507
20241209,095100,8332909250,38450,38450,38500,38450,1221
20241209,095000,8285942100,38450,38400,38500,38350,2114
20241209,094900,8204688400,38400,38250,38450,38250,1841
20241209,094800,8134048500,38250,38000,38250,37850,2554
20241209,094700,8036833150,38050,38300,38300,37950,8394
20241209,094600,7717135150,38250,38450,38450,38150,4202
20241209,094500,7556305750,38550,38450,38650,38400,814
20241209,094400,7524987200,38500,38650,38650,38450,1550
20241209,094300,7465325400,38600,39050,39100,38600,1205
20241209,094200,7418521350,39050,39250,39500,39050,6305
20241209,094100,7170975400,39250,39250,39300,39150,942
20241209,094000,7134008150,39250,38800,39250,38750,4116
20241209,093900,6973611900,38750,38550,38850,38500,1391
20241209,093800,6919860950,38550,38500,38650,38500,1221
20241209,093700,6872780750,38450,38600,38650,38400,2436
20241209,093600,6778956450,38600,38800,38850,38600,1839
20241209,093500,6707785000,38850,38700,38850,38550,3357
20241209,093400,6577962850,38600,38800,38850,38600,1763
20241209,093300,6509701800,38750,38900,38950,38500,5114
20241209,093200,6311788800,38900,39000,39100,38700,3201
20241209,093100,6187502000,38950,38600,39000,38600,5014
20241209,093000,5993259550,38600,39000,39200,38500,12258
20241209,092900,5519076500,39050,39400,39450,38750,5816
20241209,092800,5292098600,39450,39200,39450,38950,9364
20241209,092700,4925484350,39200,39150,39450,39150,6261
20241209,092600,4680012550,37400,37400,37400,37400,0
20241209,092500,4680012550,37400,40150,40150,37400,10061
20241209,092400,4282841000,40200,40200,40300,40150,2198
20241209,092300,4194427700,40150,40000,40300,40000,5684
20241209,092200,3966557800,40050,40450,40550,40050,5207
20241209,092100,3756642600,40550,40750,40850,40400,3675
20241209,092000,3607257400,40750,40850,41000,40750,1209
20241209,091900,3557916700,40900,40900,41000,40800,749
20241209,091800,3527309650,40900,40900,41000,40750,2064
20241209,091700,3443094400,40900,40850,40900,40800,419
20241209,091600,3425974550,40850,40750,40850,40650,3253
20241209,091500,3293479850,40750,41200,41600,40750,1868
20241209,091400,3216727700,41200,40950,41200,40700,4557
20241209,091300,3030710600,40950,41300,41300,40850,3470
20241209,091200,2888482350,41350,41550,41850,41350,2041
20241209,091100,2803604450,41550,41800,42000,41050,4259
20241209,091000,2626690150,41800,42150,42250,41800,3106
20241209,090900,2496394650,42150,42250,42350,42100,2138
20241209,090800,2406188150,42300,42000,42500,42000,1542
20241209,090700,2341005450,42000,42550,42650,42000,6238
20241209,090600,2076933750,42550,42500,42650,42400,7297
20241209,090500,1766830150,42450,42400,42650,42200,8596
20241209,090400,1401663300,42300,42050,42400,42000,5856
20241209,090300,1154687350,42000,42050,42200,41850,6429
20241209,090200,884518500,42300,42050,42300,41650,6062
20241209,090100,630222950,42050,41100,42100,41100,5859
20241209,090000,385398400,41400,40800,41650,40800,8749
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194400 18825638050 36800 36800 36800 36800 9755
3 20241209 194300 18825638050 36800 36800 36800 36800 0
4 20241209 194200 18825638050 36800 36800 36800 36800 0
5 20241209 194100 18825638050 36800 36800 36800 36800 0
6 20241209 194000 18825638050 36800 36800 36800 36800 0
7 20241209 193900 18825638050 36800 36800 36800 36800 0
8 20241209 193800 18825638050 36800 36800 36800 36800 0
9 20241209 193700 18825638050 36800 36800 36800 36800 0
10 20241209 193600 18825638050 36800 36800 36800 36800 0
11 20241209 193500 18825638050 36800 36800 36800 36800 0
12 20241209 193400 18825638050 36800 36800 36800 36800 0
13 20241209 193300 18825638050 36800 36800 36800 36800 0
14 20241209 193200 18825638050 36800 36800 36800 36800 0
15 20241209 193100 18825638050 36800 36800 36800 36800 0
16 20241209 193000 18825638050 36800 36800 36800 36800 0
17 20241209 192900 18825638050 36800 36800 36800 36800 0
18 20241209 192800 18825638050 36800 36800 36800 36800 0
19 20241209 192700 18825638050 36800 36800 36800 36800 0
20 20241209 192600 18825638050 36800 36800 36800 36800 0
21 20241209 192500 18825638050 36800 36800 36800 36800 0
22 20241209 192400 18825638050 36800 36800 36800 36800 0
23 20241209 192300 18825638050 36800 36800 36800 36800 0
24 20241209 192200 18825638050 36800 36800 36800 36800 0
25 20241209 192100 18825638050 36800 36800 36800 36800 0
26 20241209 192000 18825638050 36800 36800 36800 36800 0
27 20241209 191900 18825638050 36800 36800 36800 36800 0
28 20241209 191800 18825638050 36800 36800 36800 36800 0
29 20241209 191700 18825638050 36800 36800 36800 36800 0
30 20241209 191600 18825638050 36800 36800 36800 36800 0
31 20241209 191500 18825638050 36800 36800 36800 36800 0
32 20241209 191400 18825638050 36800 36800 36800 36800 9755
33 20241209 191300 18825638050 36800 36800 36800 36800 0
34 20241209 191200 18825638050 36800 36800 36800 36800 0
35 20241209 191100 18825638050 36800 36800 36800 36800 0
36 20241209 191000 18825638050 36800 36800 36800 36800 0
37 20241209 190900 18825638050 36800 36800 36800 36800 0
38 20241209 190800 18825638050 36800 36800 36800 36800 0
39 20241209 190700 18825638050 36800 36800 36800 36800 0
40 20241209 190600 18825638050 36800 36800 36800 36800 0
41 20241209 190500 18825638050 36800 36800 36800 36800 0
42 20241209 190400 18825638050 36800 36800 36800 36800 0
43 20241209 190300 18825638050 36800 36800 36800 36800 0
44 20241209 190200 18825638050 36800 36800 36800 36800 0
45 20241209 190100 18825638050 36800 36800 36800 36800 0
46 20241209 190000 18825638050 36800 36800 36800 36800 0
47 20241209 185900 18825638050 36800 36800 36800 36800 0
48 20241209 185800 18825638050 36800 36800 36800 36800 0
49 20241209 185700 18825638050 36800 36800 36800 36800 0
50 20241209 185600 18825638050 36800 36800 36800 36800 0
51 20241209 185500 18825638050 36800 36800 36800 36800 0
52 20241209 185400 18825638050 36800 36800 36800 36800 0
53 20241209 185300 18825638050 36800 36800 36800 36800 0
54 20241209 185200 18825638050 36800 36800 36800 36800 0
55 20241209 185100 18825638050 36800 36800 36800 36800 0
56 20241209 185000 18825638050 36800 36800 36800 36800 0
57 20241209 184900 18825638050 36800 36800 36800 36800 0
58 20241209 184800 18825638050 36800 36800 36800 36800 0
59 20241209 184700 18825638050 36800 36800 36800 36800 0
60 20241209 184600 18825638050 36800 36800 36800 36800 0
61 20241209 184500 18825638050 36800 36800 36800 36800 0
62 20241209 184400 18825638050 36800 36800 36800 36800 9755
63 20241209 184300 18825638050 36800 36800 36800 36800 0
64 20241209 184200 18825638050 36800 36800 36800 36800 0
65 20241209 184100 18825638050 36800 36800 36800 36800 0
66 20241209 184000 18825638050 36800 36800 36800 36800 0
67 20241209 183900 18825638050 36800 36800 36800 36800 0
68 20241209 183800 18825638050 36800 36800 36800 36800 0
69 20241209 183700 18825638050 36800 36800 36800 36800 0
70 20241209 183600 18825638050 36800 36800 36800 36800 0
71 20241209 183500 18825638050 36800 36800 36800 36800 0
72 20241209 183400 18825638050 36800 36800 36800 36800 0
73 20241209 183300 18825638050 36800 36800 36800 36800 0
74 20241209 183200 18825638050 36800 36800 36800 36800 0
75 20241209 183100 18825638050 36800 36800 36800 36800 0
76 20241209 183000 18825638050 36800 36800 36800 36800 0
77 20241209 182900 18825638050 36800 36800 36800 36800 0
78 20241209 182800 18825638050 36800 36800 36800 36800 0
79 20241209 182700 18825638050 36800 36800 36800 36800 0
80 20241209 182600 18825638050 36800 36800 36800 36800 0
81 20241209 182500 18825638050 36800 36800 36800 36800 0
82 20241209 182400 18825638050 36800 36800 36800 36800 0
83 20241209 182300 18825638050 36800 36800 36800 36800 0
84 20241209 182200 18825638050 36800 36800 36800 36800 0
85 20241209 182100 18825638050 36800 36800 36800 36800 0
86 20241209 182000 18825638050 36800 36800 36800 36800 0
87 20241209 181900 18825638050 36800 36800 36800 36800 0
88 20241209 181800 18825638050 36800 36800 36800 36800 0
89 20241209 181700 18825638050 36800 36800 36800 36800 0
90 20241209 181600 18825638050 36800 36800 36800 36800 0
91 20241209 181500 18825638050 36800 36800 36800 36800 0
92 20241209 181400 18825638050 36800 36800 36800 36800 9755
93 20241209 181300 18825638050 36800 36800 36800 36800 0
94 20241209 181200 18825638050 36800 36800 36800 36800 0
95 20241209 181100 18825638050 36800 36800 36800 36800 0
96 20241209 181000 18825638050 36800 36800 36800 36800 0
97 20241209 180900 18825638050 36800 36800 36800 36800 0
98 20241209 180800 18825638050 36800 36800 36800 36800 0
99 20241209 180700 18825638050 36800 36800 36800 36800 0
100 20241209 180600 18825638050 36800 36800 36800 36800 0
101 20241209 180500 18825638050 36800 36800 36800 36800 0
102 20241209 180400 18825638050 36800 36800 36800 36800 0
103 20241209 180300 18825638050 36800 36800 36800 36800 0
104 20241209 180200 18825638050 36800 36800 36800 36800 0
105 20241209 180100 18825638050 36800 36800 36800 36800 0
106 20241209 180000 18825638050 36800 36800 36800 36800 0
107 20241209 175900 18825638050 36800 36800 36800 36800 0
108 20241209 175800 18825638050 36800 36800 36800 36800 0
109 20241209 175700 18825638050 36800 36800 36800 36800 0
110 20241209 175600 18825638050 36800 36800 36800 36800 0
111 20241209 175500 18825638050 36800 36800 36800 36800 0
112 20241209 175400 18825638050 36800 36800 36800 36800 0
113 20241209 175300 18825638050 36800 36800 36800 36800 0
114 20241209 175200 18825638050 36800 36800 36800 36800 0
115 20241209 175100 18825638050 36800 36800 36800 36800 0
116 20241209 175000 18825638050 36800 36800 36800 36800 0
117 20241209 174900 18825638050 36800 36800 36800 36800 0
118 20241209 174800 18825638050 36800 36800 36800 36800 0
119 20241209 174700 18825638050 36800 36800 36800 36800 0
120 20241209 174600 18825638050 36800 36800 36800 36800 0
121 20241209 174500 18825638050 36800 36800 36800 36800 0
122 20241209 174400 18825638050 36800 36800 36800 36800 9755
123 20241209 174300 18825638050 36800 36800 36800 36800 0
124 20241209 174200 18825638050 36800 36800 36800 36800 0
125 20241209 174100 18825638050 36800 36800 36800 36800 0
126 20241209 174000 18825638050 36800 36800 36800 36800 0
127 20241209 173900 18825638050 36800 36800 36800 36800 0
128 20241209 173800 18825638050 36800 36800 36800 36800 0
129 20241209 173700 18825638050 36800 36800 36800 36800 0
130 20241209 173600 18825638050 36800 36800 36800 36800 0
131 20241209 173500 18825638050 36800 36800 36800 36800 0
132 20241209 173400 18825638050 36800 36800 36800 36800 0
133 20241209 173300 18825638050 36800 36800 36800 36800 0
134 20241209 173200 18825638050 36800 36800 36800 36800 0
135 20241209 173100 18825638050 36800 36800 36800 36800 0
136 20241209 173000 18825638050 36800 36800 36800 36800 0
137 20241209 172900 18825638050 36800 36800 36800 36800 0
138 20241209 172800 18825638050 36800 36800 36800 36800 0
139 20241209 172700 18825638050 36800 36800 36800 36800 0
140 20241209 172600 18825638050 36800 36800 36800 36800 0
141 20241209 172500 18825638050 36800 36800 36800 36800 0
142 20241209 172400 18825638050 36800 36800 36800 36800 0
143 20241209 172300 18825638050 36800 36800 36800 36800 0
144 20241209 172200 18825638050 36800 36800 36800 36800 0
145 20241209 172100 18825638050 36800 36800 36800 36800 0
146 20241209 172000 18825638050 36800 36800 36800 36800 0
147 20241209 171900 18825638050 36800 36800 36800 36800 0
148 20241209 171800 18825638050 36800 36800 36800 36800 0
149 20241209 171700 18825638050 36800 36800 36800 36800 0
150 20241209 171600 18825638050 36800 36800 36800 36800 0
151 20241209 171500 18825638050 36800 36800 36800 36800 0
152 20241209 171400 18825638050 36800 36800 36800 36800 9755
153 20241209 171300 18825638050 36800 36800 36800 36800 0
154 20241209 171200 18825638050 36800 36800 36800 36800 0
155 20241209 171100 18825638050 36800 36800 36800 36800 0
156 20241209 171000 18825638050 36800 36800 36800 36800 0
157 20241209 170900 18825638050 36800 36800 36800 36800 0
158 20241209 170800 18825638050 36800 36800 36800 36800 0
159 20241209 170700 18825638050 36800 36800 36800 36800 0
160 20241209 170600 18825638050 36800 36800 36800 36800 0
161 20241209 170500 18825638050 36800 36800 36800 36800 0
162 20241209 170400 18825638050 36800 36800 36800 36800 0
163 20241209 170300 18825638050 36800 36800 36800 36800 0
164 20241209 170200 18825638050 36800 36800 36800 36800 0
165 20241209 170100 18825638050 36800 36800 36800 36800 0
166 20241209 170000 18825638050 36800 36800 36800 36800 0
167 20241209 165900 18825638050 36800 36800 36800 36800 0
168 20241209 165800 18825638050 36800 36800 36800 36800 0
169 20241209 165700 18825638050 36800 36800 36800 36800 0
170 20241209 165600 18825638050 36800 36800 36800 36800 0
171 20241209 165500 18825638050 36800 36800 36800 36800 0
172 20241209 165400 18825638050 36800 36800 36800 36800 0
173 20241209 165300 18825638050 36800 36800 36800 36800 0
174 20241209 165200 18825638050 36800 36800 36800 36800 0
175 20241209 165100 18825638050 36800 36800 36800 36800 0
176 20241209 165000 18825638050 36800 36800 36800 36800 0
177 20241209 164900 18825638050 36800 36800 36800 36800 0
178 20241209 164800 18825638050 36800 36800 36800 36800 0
179 20241209 164700 18825638050 36800 36800 36800 36800 0
180 20241209 164600 18825638050 36800 36800 36800 36800 0
181 20241209 164500 18825638050 36800 36800 36800 36800 0
182 20241209 164400 18825638050 36800 36800 36800 36800 9755
183 20241209 164300 18825638050 36800 36800 36800 36800 0
184 20241209 164200 18825638050 36800 36800 36800 36800 0
185 20241209 164100 18825638050 36800 36800 36800 36800 0
186 20241209 164000 18825638050 36800 36800 36800 36800 0
187 20241209 163900 18825638050 36800 36800 36800 36800 0
188 20241209 163800 18825638050 36800 36800 36800 36800 0
189 20241209 163700 18825638050 36800 36800 36800 36800 0
190 20241209 163600 18825638050 36800 36800 36800 36800 0
191 20241209 163500 18825638050 36800 36800 36800 36800 0
192 20241209 163400 18825638050 36800 36800 36800 36800 0
193 20241209 163300 18825638050 36800 36800 36800 36800 0
194 20241209 163200 18825638050 36800 36800 36800 36800 0
195 20241209 163100 18825638050 36800 36800 36800 36800 0
196 20241209 163000 18825638050 36800 36800 36800 36800 0
197 20241209 162900 18825638050 36800 36800 36800 36800 0
198 20241209 162800 18825638050 36800 36800 36800 36800 0
199 20241209 162700 18825638050 36800 36800 36800 36800 0
200 20241209 162600 18825638050 36800 36800 36800 36800 0
201 20241209 162500 18825638050 36800 36800 36800 36800 0
202 20241209 162400 18825638050 36800 36800 36800 36800 0
203 20241209 162300 18825638050 36800 36800 36800 36800 0
204 20241209 162200 18825638050 36800 36800 36800 36800 0
205 20241209 162100 18825638050 36800 36800 36800 36800 0
206 20241209 162000 18825638050 36800 36800 36800 36800 0
207 20241209 161900 18825638050 36800 36800 36800 36800 0
208 20241209 161800 18825638050 36800 36800 36800 36800 0
209 20241209 161700 18825638050 36800 36800 36800 36800 0
210 20241209 161600 18825638050 36800 36800 36800 36800 0
211 20241209 161500 18825638050 36800 36800 36800 36800 0
212 20241209 161400 18825638050 36800 36800 36800 36800 9755
213 20241209 161300 18825638050 36800 36800 36800 36800 0
214 20241209 161200 18825638050 36800 36800 36800 36800 0
215 20241209 161100 18825638050 36800 36800 36800 36800 0
216 20241209 161000 18825638050 36800 36800 36800 36800 0
217 20241209 160900 18825638050 36800 36800 36800 36800 0
218 20241209 160800 18825638050 36800 36800 36800 36800 0
219 20241209 160700 18825638050 36800 36800 36800 36800 0
220 20241209 160600 18825638050 36800 36800 36800 36800 0
221 20241209 160500 18825638050 36800 36800 36800 36800 0
222 20241209 160400 18825638050 36800 36800 36800 36800 0
223 20241209 160300 18825638050 36800 36800 36800 36800 0
224 20241209 160200 18825638050 36800 36800 36800 36800 0
225 20241209 160100 18825638050 36800 36800 36800 36800 0
226 20241209 160000 18825638050 36800 36800 36800 36800 0
227 20241209 155900 18825638050 36800 36800 36800 36800 0
228 20241209 155800 18825638050 36800 36800 36800 36800 0
229 20241209 155700 18825638050 36800 36800 36800 36800 0
230 20241209 155600 18825638050 36800 36800 36800 36800 0
231 20241209 155500 18825638050 36800 36800 36800 36800 0
232 20241209 155400 18825638050 36800 36800 36800 36800 0
233 20241209 155300 18825638050 36800 36800 36800 36800 0
234 20241209 155200 18825638050 36800 36800 36800 36800 0
235 20241209 155100 18825638050 36800 36800 36800 36800 0
236 20241209 155000 18825638050 36800 36800 36800 36800 0
237 20241209 154900 18825638050 36800 36800 36800 36800 0
238 20241209 154800 18825638050 36800 36800 36800 36800 0
239 20241209 154700 18825638050 36800 36800 36800 36800 0
240 20241209 154600 18825638050 36800 36800 36800 36800 0
241 20241209 154500 18825638050 36800 36800 36800 36800 0
242 20241209 154400 18825638050 36800 36800 36800 36800 9755
243 20241209 154300 18825638050 36800 36800 36800 36800 0
244 20241209 154200 18825638050 36800 36800 36800 36800 0
245 20241209 154100 18825638050 36800 36800 36800 36800 0
246 20241209 154000 18825638050 36800 36800 36800 36800 0
247 20241209 153900 18825638050 36800 36800 36800 36800 0
248 20241209 153800 18825638050 36800 36800 36800 36800 0
249 20241209 153700 18825638050 36800 36800 36800 36800 0
250 20241209 153600 18825638050 36800 36800 36800 36800 0
251 20241209 153500 18825638050 36800 36800 36800 36800 0
252 20241209 153400 18825638050 36800 36800 36800 36800 0
253 20241209 153300 18825638050 36800 36800 36800 36800 0
254 20241209 153200 18825638050 36800 36800 36800 36800 0
255 20241209 153100 18825638050 36800 36800 36800 36800 0
256 20241209 153000 18825638050 36800 36800 36800 36800 9755
257 20241209 152900 18466654050 36800 36800 36800 36800 0
258 20241209 152800 18466654050 36800 36800 36800 36800 0
259 20241209 152700 18466654050 36800 36800 36800 36800 0
260 20241209 152600 18466654050 36800 36800 36800 36800 0
261 20241209 152500 18466654050 36800 36800 36800 36800 0
262 20241209 152400 18466654050 36800 36800 36800 36800 0
263 20241209 152300 18466654050 36800 36800 36800 36800 0
264 20241209 152200 18466654050 36800 36800 36800 36800 0
265 20241209 152100 18466654050 36800 36800 36800 36800 0
266 20241209 152000 18466654050 36800 36800 36800 36800 0
267 20241209 151900 18466654050 36800 36700 36900 36600 2426
268 20241209 151800 18377581400 36700 36800 36800 36600 666
269 20241209 151700 18353156350 36800 36750 36850 36700 2016
270 20241209 151600 18279041550 36750 36800 36800 36600 1944
271 20241209 151500 18207638650 36800 36850 36900 36800 341
272 20241209 151400 18195066700 36900 36850 36900 36850 407
273 20241209 151300 18180068200 36850 36700 36850 36700 376
274 20241209 151200 18166239650 36700 36800 36800 36700 674
275 20241209 151100 18141472100 36850 36850 36850 36800 1581
276 20241209 151000 18083223250 36850 37000 37000 36850 957
277 20241209 150900 18047914100 36950 37000 37100 36900 422
278 20241209 150800 18032320550 37100 37100 37100 37000 687
279 20241209 150700 18006853350 37100 37150 37200 37050 1052
280 20241209 150600 17967814700 37200 37100 37200 37100 616
281 20241209 150500 17944944300 37150 37200 37250 37150 207
282 20241209 150400 17937241900 37200 37150 37200 37100 986
283 20241209 150300 17900596500 37100 37000 37100 37000 1295
284 20241209 150200 17852647800 37100 37050 37100 37000 496
285 20241209 150100 17834270450 37100 37100 37100 37000 366
286 20241209 150000 17820698400 37050 37000 37050 36950 321
287 20241209 145900 17808822800 37150 37000 37150 36900 853
288 20241209 145800 17777276050 37000 36950 37000 36950 281
289 20241209 145700 17766889550 36950 36950 37000 36950 308
290 20241209 145600 17755505450 36950 37000 37000 36900 309
291 20241209 145500 17744093550 36950 36950 36950 36900 567
292 20241209 145400 17723148450 36950 36900 37000 36900 718
293 20241209 145300 17696617200 36950 36950 37050 36950 582
294 20241209 145200 17675111500 36950 37050 37050 36950 781
295 20241209 145100 17646205250 37050 37100 37150 37000 309
296 20241209 145000 17634759150 37150 36800 37200 36750 1562
297 20241209 144900 17576991250 36800 36800 36900 36750 1648
298 20241209 144800 17516315850 36850 36900 36900 36850 894
299 20241209 144700 17483366150 36950 37000 37000 36950 439
300 20241209 144600 17467134550 36900 36900 36950 36850 604
301 20241209 144500 17444844650 36850 36850 36900 36850 342
302 20241209 144400 17432227200 36850 36900 36950 36850 350
303 20241209 144300 17419321400 36900 37000 37000 36900 362
304 20241209 144200 17405947950 37000 37000 37050 36950 949
305 20241209 144100 17370840650 36950 37050 37100 36950 253
306 20241209 144000 17361474350 37050 37100 37200 36950 733
307 20241209 143900 17334309550 37200 36900 37200 36900 925
308 20241209 143800 17300008800 36900 36900 37000 36850 944
309 20241209 143700 17265155150 37000 37000 37000 36900 502
310 20241209 143600 17246606650 37000 37100 37100 36950 867
311 20241209 143500 17214522600 37100 37150 37200 37100 56
312 20241209 143400 17212443700 37100 37050 37100 37000 891
313 20241209 143300 17179416100 37050 37100 37100 37050 673
314 20241209 143200 17154473150 37200 37100 37200 37100 113
315 20241209 143100 17150278450 37200 37200 37200 37100 630
316 20241209 143000 17126894050 37200 37250 37250 37100 999
317 20241209 142900 17089793250 37250 37250 37250 37150 1752
318 20241209 142800 17024587350 37300 37300 37350 37250 701
319 20241209 142700 16998440150 37250 37350 37400 37250 196
320 20241209 142600 16991130350 37400 37350 37400 37350 520
321 20241209 142500 16971688000 37300 37350 37350 37300 107
322 20241209 142400 16967691800 37250 37350 37350 37250 160
323 20241209 142300 16961727750 37350 37350 37350 37300 148
324 20241209 142200 16956200800 37350 37300 37350 37300 44
325 20241209 142100 16954559500 37400 37350 37400 37250 360
326 20241209 142000 16941118300 37300 37400 37400 37150 1109
327 20241209 141900 16899777900 37400 37450 37450 37400 21
328 20241209 141800 16898991700 37500 37450 37500 37400 130
329 20241209 141700 16894129450 37500 37400 37500 37400 248
330 20241209 141600 16884837450 37400 37350 37400 37350 101
331 20241209 141500 16881065000 37350 37450 37450 37350 868
332 20241209 141400 16848617600 37500 37450 37500 37450 272
333 20241209 141300 16838430400 37450 37500 37500 37450 22
334 20241209 141200 16837606150 37450 37500 37500 37400 198
335 20241209 141100 16830196200 37450 37500 37500 37450 122
336 20241209 141000 16825626350 37500 37550 37550 37500 58
337 20241209 140900 16823451000 37550 37550 37600 37450 582
338 20241209 140800 16801627000 37600 37600 37600 37550 236
339 20241209 140700 16792753500 37650 37750 37750 37650 391
340 20241209 140600 16778019600 37700 37750 37750 37650 283
341 20241209 140500 16767350850 37800 37650 37800 37650 1525
342 20241209 140400 16709832600 37700 37550 37700 37550 704
343 20241209 140300 16683325600 37650 37650 37650 37650 107
344 20241209 140200 16679297050 37600 37500 37600 37500 240
345 20241209 140100 16670286200 37500 37650 37650 37500 1080
346 20241209 140000 16629724600 37650 37550 37650 37550 402
347 20241209 135900 16614608000 37550 37500 37550 37500 440
348 20241209 135800 16598107300 37500 37500 37500 37400 282
349 20241209 135700 16587541200 37450 37450 37450 37450 116
350 20241209 135600 16583197000 37450 37550 37600 37450 1214
351 20241209 135500 16537590850 37600 37550 37600 37550 246
352 20241209 135400 16528349250 37500 37450 37600 37450 531
353 20241209 135300 16508437150 37400 37400 37500 37400 30
354 20241209 135200 16507315050 37400 37550 37600 37400 1841
355 20241209 135100 16438330150 37500 37500 37550 37500 52
356 20241209 135000 16436380100 37500 37500 37500 37450 24
357 20241209 134900 16435481100 37500 37550 37550 37500 175
358 20241209 134800 16428915350 37550 37500 37600 37500 109
359 20241209 134700 16424823600 37500 37500 37500 37450 34
360 20241209 134600 16423549800 37500 37550 37600 37450 226
361 20241209 134500 16415070800 37450 37500 37550 37450 84
362 20241209 134400 16411922400 37500 37450 37500 37350 235
363 20241209 134300 16403131150 37500 37450 37500 37450 34
364 20241209 134200 16401857800 37400 37350 37450 37350 56
365 20241209 134100 16399766050 37350 37600 37600 37350 316
366 20241209 134000 16387937050 37500 37450 37600 37450 323
367 20241209 133900 16375798850 37450 37350 37500 37350 247
368 20241209 133800 16366540300 37350 37350 37450 37350 62
369 20241209 133700 16364223500 37450 37450 37500 37400 241
370 20241209 133600 16355202200 37550 37500 37550 37450 198
371 20241209 133500 16347777450 37450 37550 37550 37450 404
372 20241209 133400 16332635100 37500 37500 37650 37500 1559
373 20241209 133300 16274097200 37500 37300 37500 37300 2260
374 20241209 133200 16189650400 37300 37250 37300 37150 404
375 20241209 133100 16174621350 37250 37200 37250 37200 422
376 20241209 133000 16158922800 37100 37050 37100 37050 300
377 20241209 132900 16147803300 37050 37150 37150 37050 478
378 20241209 132800 16130077250 37150 37050 37300 37050 324
379 20241209 132700 16118044400 37100 37000 37100 36950 245
380 20241209 132600 16108969050 36950 37100 37200 36950 417
381 20241209 132500 16093511700 37250 37300 37300 37100 747
382 20241209 132400 16065671950 37300 37150 37400 37100 1476
383 20241209 132300 16010666300 37150 37200 37250 37150 403
384 20241209 132200 15995680850 37200 37400 37500 37200 2350
385 20241209 132100 15907855650 37400 37200 37400 37200 344
386 20241209 132000 15895027850 37250 37250 37300 37150 644
387 20241209 131900 15871070750 37350 37200 37400 37200 1539
388 20241209 131800 15813647650 37200 37200 37250 37200 505
389 20241209 131700 15794855450 37200 37100 37250 37100 897
390 20241209 131600 15761518650 37150 37050 37150 37050 386
391 20241209 131500 15747208600 36950 36900 37050 36900 584
392 20241209 131400 15725614050 36900 36850 36900 36850 97
393 20241209 131300 15722036600 36850 36850 36850 36800 62
394 20241209 131200 15719752450 36850 36700 36850 36700 914
395 20241209 131100 15686184900 36750 36700 36750 36700 137
396 20241209 131000 15681156950 36700 36850 36850 36700 434
397 20241209 130900 15665217550 36900 36850 36900 36850 120
398 20241209 130800 15660795450 36850 36700 36850 36700 311
399 20241209 130700 15649353100 36700 36700 36900 36600 1136
400 20241209 130600 15607626050 36700 36700 36800 36700 141
401 20241209 130500 15602442150 36650 36700 36750 36650 608
402 20241209 130400 15580147900 36700 36700 36700 36700 194
403 20241209 130300 15573028100 36700 36600 36750 36600 163
404 20241209 130200 15567048750 36550 36500 36750 36450 835
405 20241209 130100 15536507600 36500 36350 36500 36350 664
406 20241209 130000 15512324450 36350 36500 36550 36300 1382
407 20241209 125900 15461999500 36600 36650 36650 36500 609
408 20241209 125800 15439759900 36650 36650 36650 36550 691
409 20241209 125700 15414488100 36650 36750 36750 36650 433
410 20241209 125600 15398600600 36700 36800 36850 36700 335
411 20241209 125500 15386283850 36850 36800 36850 36800 254
412 20241209 125400 15376930950 36800 36850 37000 36800 739
413 20241209 125300 15349660700 36800 36750 36850 36750 888
414 20241209 125200 15317001400 36750 36600 36800 36600 1528
415 20241209 125100 15260937900 36550 36650 36700 36450 1849
416 20241209 125000 15193357250 36700 36700 36700 36600 308
417 20241209 124900 15182073100 36600 36700 36700 36500 2450
418 20241209 124800 15092397900 36700 36750 36750 36650 1009
419 20241209 124700 15055364750 36800 36750 36800 36700 153
420 20241209 124600 15049743250 36750 36750 36750 36700 250
421 20241209 124500 15040565450 36700 36700 36800 36700 1546
422 20241209 124400 14983757250 36700 36750 36750 36650 1072
423 20241209 124300 14944420900 36750 36850 36850 36750 739
424 20241209 124200 14917243500 36850 36900 36900 36850 150
425 20241209 124100 14911710800 36900 36900 37050 36900 790
426 20241209 124000 14882515350 36900 36850 36900 36750 720
427 20241209 123900 14855999250 36750 36750 36850 36700 289
428 20241209 123800 14845375000 36800 36800 36850 36750 570
429 20241209 123700 14824405050 36750 36800 36850 36750 447
430 20241209 123600 14807957150 36800 36850 36900 36750 966
431 20241209 123500 14772422950 36800 36950 36950 36800 358
432 20241209 123400 14759227900 36950 36950 36950 36900 418
433 20241209 123300 14743799750 36950 36800 36950 36650 1524
434 20241209 123200 14687635400 36700 36800 36850 36700 851
435 20241209 123100 14656359400 36800 36850 36950 36700 1459
436 20241209 123000 14602688200 36850 36850 36850 36750 1269
437 20241209 122900 14555998300 36800 36900 36900 36750 1529
438 20241209 122800 14499709550 36950 36850 36950 36800 391
439 20241209 122700 14485300750 36800 36900 36950 36750 1706
440 20241209 122600 14422462950 36900 36950 37000 36900 540
441 20241209 122500 14402528900 36950 36800 36950 36800 1767
442 20241209 122400 14337445500 36850 37000 37050 36800 3476
443 20241209 122300 14209159850 37050 37000 37050 36950 2079
444 20241209 122200 14132274150 37100 37200 37250 37000 2776
445 20241209 122100 14029454000 37150 37200 37200 37050 2498
446 20241209 122000 13936777100 37150 37200 37200 37150 202
447 20241209 121900 13929263800 37200 37250 37250 37150 701
448 20241209 121800 13903192800 37250 37200 37250 37200 876
449 20241209 121700 13870594650 37200 37350 37400 37200 1487
450 20241209 121600 13815127150 37350 37400 37450 37350 838
451 20241209 121500 13783792050 37400 37450 37450 37400 170
452 20241209 121400 13777427400 37500 37600 37600 37500 241
453 20241209 121300 13768389100 37500 37600 37650 37500 446
454 20241209 121200 13751628300 37650 37600 37650 37500 209
455 20241209 121100 13743781600 37600 37550 37650 37500 182
456 20241209 121000 13736950500 37450 37400 37550 37400 208
457 20241209 120900 13729161300 37450 37500 37500 37450 253
458 20241209 120800 13719678050 37500 37450 37500 37350 344
459 20241209 120700 13706808550 37450 37500 37500 37350 811
460 20241209 120600 13676424100 37550 37550 37600 37500 1493
461 20241209 120500 13620331200 37550 37400 37550 37400 404
462 20241209 120400 13605187800 37400 37300 37400 37300 669
463 20241209 120300 13580192500 37350 37350 37400 37350 452
464 20241209 120200 13563310250 37350 37300 37350 37300 860
465 20241209 120100 13531212600 37300 37350 37400 37250 2193
466 20241209 120000 13449374500 37300 37400 37400 37250 3349
467 20241209 115900 13324301200 37450 37450 37500 37450 459
468 20241209 115800 13307111500 37450 37500 37550 37450 1475
469 20241209 115700 13251824950 37500 37550 37550 37500 528
470 20241209 115600 13232023450 37550 37550 37600 37550 641
471 20241209 115500 13207953600 37600 37650 37650 37600 437
472 20241209 115400 13191519300 37650 37650 37650 37600 124
473 20241209 115300 13186853550 37600 37700 37700 37600 580
474 20241209 115200 13165004900 37600 37850 37850 37600 916
475 20241209 115100 13130469700 37750 37850 37850 37750 94
476 20241209 115000 13126920800 37700 37850 37850 37700 93
477 20241209 114900 13123413050 37850 37750 37850 37700 567
478 20241209 114800 13101987100 37750 37700 37900 37700 699
479 20241209 114700 13075545050 37600 37650 37650 37600 460
480 20241209 114600 13058230550 37600 37650 37650 37600 250
481 20241209 114500 13048829300 37650 37650 37700 37650 260
482 20241209 114400 13039036350 37650 37550 37650 37550 724
483 20241209 114300 13011821600 37550 37600 37600 37550 136
484 20241209 114200 13006714750 37600 37550 37600 37550 55
485 20241209 114100 13004648150 37550 37600 37600 37550 153
486 20241209 114000 12998900150 37600 37600 37600 37550 779
487 20241209 113900 12969633400 37600 37600 37600 37600 423
488 20241209 113800 12953728600 37650 37700 37700 37650 168
489 20241209 113700 12947402750 37750 37700 37750 37650 202
490 20241209 113600 12939783650 37700 37650 37700 37650 182
491 20241209 113500 12932926100 37650 37600 37650 37600 153
492 20241209 113400 12927168300 37650 37700 37700 37550 646
493 20241209 113300 12902897000 37550 37600 37600 37550 329
494 20241209 113200 12890537000 37550 37550 37600 37550 215
495 20241209 113100 12882463600 37600 37650 37700 37600 766
496 20241209 113000 12853654500 37650 37650 37700 37650 167
497 20241209 112900 12847366450 37650 37650 37650 37650 88
498 20241209 112800 12844053250 37650 37550 37650 37550 1795
499 20241209 112700 12776646400 37600 37600 37600 37500 2852
500 20241209 112600 12669616400 37600 37650 37650 37550 486
501 20241209 112500 12651348850 37600 37650 37650 37600 558
502 20241209 112400 12630367350 37650 37750 37750 37650 1841
503 20241209 112300 12561044900 37700 37850 37850 37700 641
504 20241209 112200 12536860350 37750 37850 37850 37750 53
505 20241209 112100 12534855100 37800 37800 37850 37800 96
506 20241209 112000 12531226050 37800 37850 37850 37800 73
507 20241209 111900 12528463100 37850 37850 37850 37800 21
508 20241209 111800 12527668300 37900 37850 37900 37850 198
509 20241209 111700 12520170650 37900 37900 37900 37900 91
510 20241209 111600 12516721750 37900 37850 37900 37850 70
511 20241209 111500 12514072000 37850 37850 37900 37850 529
512 20241209 111400 12494034400 37900 37700 37900 37700 1338
513 20241209 111300 12443478200 37700 37750 37750 37700 263
514 20241209 111200 12433555950 37750 37750 37750 37700 48
515 20241209 111100 12431744200 37750 37800 37850 37750 504
516 20241209 111000 12412700650 37850 37800 37850 37800 94
517 20241209 110900 12409147300 37850 37800 37850 37800 120
518 20241209 110800 12404611050 37850 37800 37850 37750 156
519 20241209 110700 12398719200 37750 37750 37750 37750 225
520 20241209 110600 12390225450 37750 37850 37850 37750 157
521 20241209 110500 12384295800 37850 37700 37850 37700 1773
522 20241209 110400 12317440850 37750 37700 37750 37700 1058
523 20241209 110300 12277539000 37750 37750 37800 37700 118
524 20241209 110200 12273084950 37750 37850 37850 37750 557
525 20241209 110100 12252032300 37850 37800 37900 37800 444
526 20241209 110000 12235223300 37850 37850 37900 37800 376
527 20241209 105900 12220991300 37900 37750 37900 37750 55
528 20241209 105800 12218911050 37800 37550 37800 37500 2531
529 20241209 105700 12123882000 37550 37650 37650 37550 819
530 20241209 105600 12093088250 37600 37750 37750 37600 597
531 20241209 105500 12070617600 37750 37600 37800 37600 630
532 20241209 105400 12046901100 37600 37650 37650 37550 402
533 20241209 105300 12031779400 37650 37700 37700 37650 155
534 20241209 105200 12025937750 37700 37750 37800 37700 621
535 20241209 105100 12002518500 37800 37800 37800 37750 184
536 20241209 105000 11995563750 37800 37800 37800 37700 236
537 20241209 104900 11986650700 37750 37800 37850 37750 145
538 20241209 104800 11981170100 37850 38000 38000 37700 1229
539 20241209 104700 11934681700 38000 37950 38050 37950 481
540 20241209 104600 11916416300 37950 37900 37950 37900 389
541 20241209 104500 11901662950 37900 37900 37900 37850 551
542 20241209 104400 11880783350 37900 37850 37900 37850 316
543 20241209 104300 11868811750 37800 37650 37800 37600 990
544 20241209 104200 11831499600 37600 37400 37600 37400 1225
545 20241209 104100 11785583900 37400 37650 37650 37400 6182
546 20241209 104000 11553888350 37700 37800 37850 37700 510
547 20241209 103900 11534626450 37750 37850 37850 37650 1199
548 20241209 103800 11489377350 37850 37850 37900 37850 735
549 20241209 103700 11461552900 37850 37900 37950 37850 345
550 20241209 103600 11448479250 37900 37850 37950 37850 171
551 20241209 103500 11441994900 37850 37950 37950 37850 1174
552 20241209 103400 11397462850 37950 37950 38000 37950 557
553 20241209 103300 11376324200 37950 38000 38000 37950 101
554 20241209 103200 11372489900 38000 37950 38000 37900 456
555 20241209 103100 11355182750 37950 37900 37950 37850 420
556 20241209 103000 11339272850 37900 37850 38000 37850 659
557 20241209 102900 11314290850 37850 37650 37850 37650 79
558 20241209 102800 11311304700 37700 37650 37700 37650 283
559 20241209 102700 11300640350 37600 37700 37700 37450 10084
560 20241209 102600 10922491950 37700 37900 37900 37700 2417
561 20241209 102500 10831182450 37900 38000 38000 37900 1026
562 20241209 102400 10792277350 37950 37950 38000 37900 2784
563 20241209 102300 10686523800 37950 38050 38100 37850 1713
564 20241209 102200 10621470400 38050 37800 38100 37700 2093
565 20241209 102100 10542275450 37800 37850 37900 37750 990
566 20241209 102000 10504820800 37900 37950 38100 37850 1955
567 20241209 101900 10430614950 37950 37900 38150 37900 1101
568 20241209 101800 10388780200 37900 37750 37900 37700 2421
569 20241209 101700 10297365150 37700 37950 38000 37650 8768
570 20241209 101600 9965965650 37950 38250 38250 37950 10533
571 20241209 101500 9565351950 38200 38100 38200 38000 3042
572 20241209 101400 9449556350 38100 38350 38350 38050 2763
573 20241209 101300 9343945400 38350 38600 38750 38350 1874
574 20241209 101200 9271761850 38600 38850 38900 38600 1485
575 20241209 101100 9214180250 38900 38950 38950 38800 252
576 20241209 101000 9204382300 38950 38650 38950 38650 978
577 20241209 100900 9166429850 38650 38750 38750 38600 344
578 20241209 100800 9153125100 38700 38800 38950 38700 1917
579 20241209 100700 9078678000 38800 38700 38800 38600 459
580 20241209 100600 9060908650 38700 38550 38700 38550 171
581 20241209 100500 9054302750 38550 38400 38550 38300 1202
582 20241209 100400 9008228650 38450 38550 38700 38450 1261
583 20241209 100300 8959666200 38550 38400 38850 38400 732
584 20241209 100200 8931418500 38500 38400 38500 38400 293
585 20241209 100100 8920165000 38400 38750 38900 38200 3654
586 20241209 100000 8779722950 38750 38600 38750 38600 491
587 20241209 095900 8760753850 38600 38550 38650 38500 2382
588 20241209 095800 8668863200 38550 38450 38550 38450 228
589 20241209 095700 8660081250 38350 38200 38450 38150 1379
590 20241209 095600 8607269500 38200 38200 38200 38050 1025
591 20241209 095500 8568163650 38150 38200 38200 38050 1788
592 20241209 095400 8500029000 38150 38200 38200 38100 1142
593 20241209 095300 8456449750 38200 38650 38650 38150 2706
594 20241209 095200 8352467050 38650 38500 38650 38500 507
595 20241209 095100 8332909250 38450 38450 38500 38450 1221
596 20241209 095000 8285942100 38450 38400 38500 38350 2114
597 20241209 094900 8204688400 38400 38250 38450 38250 1841
598 20241209 094800 8134048500 38250 38000 38250 37850 2554
599 20241209 094700 8036833150 38050 38300 38300 37950 8394
600 20241209 094600 7717135150 38250 38450 38450 38150 4202
601 20241209 094500 7556305750 38550 38450 38650 38400 814
602 20241209 094400 7524987200 38500 38650 38650 38450 1550
603 20241209 094300 7465325400 38600 39050 39100 38600 1205
604 20241209 094200 7418521350 39050 39250 39500 39050 6305
605 20241209 094100 7170975400 39250 39250 39300 39150 942
606 20241209 094000 7134008150 39250 38800 39250 38750 4116
607 20241209 093900 6973611900 38750 38550 38850 38500 1391
608 20241209 093800 6919860950 38550 38500 38650 38500 1221
609 20241209 093700 6872780750 38450 38600 38650 38400 2436
610 20241209 093600 6778956450 38600 38800 38850 38600 1839
611 20241209 093500 6707785000 38850 38700 38850 38550 3357
612 20241209 093400 6577962850 38600 38800 38850 38600 1763
613 20241209 093300 6509701800 38750 38900 38950 38500 5114
614 20241209 093200 6311788800 38900 39000 39100 38700 3201
615 20241209 093100 6187502000 38950 38600 39000 38600 5014
616 20241209 093000 5993259550 38600 39000 39200 38500 12258
617 20241209 092900 5519076500 39050 39400 39450 38750 5816
618 20241209 092800 5292098600 39450 39200 39450 38950 9364
619 20241209 092700 4925484350 39200 39150 39450 39150 6261
620 20241209 092600 4680012550 37400 37400 37400 37400 0
621 20241209 092500 4680012550 37400 40150 40150 37400 10061
622 20241209 092400 4282841000 40200 40200 40300 40150 2198
623 20241209 092300 4194427700 40150 40000 40300 40000 5684
624 20241209 092200 3966557800 40050 40450 40550 40050 5207
625 20241209 092100 3756642600 40550 40750 40850 40400 3675
626 20241209 092000 3607257400 40750 40850 41000 40750 1209
627 20241209 091900 3557916700 40900 40900 41000 40800 749
628 20241209 091800 3527309650 40900 40900 41000 40750 2064
629 20241209 091700 3443094400 40900 40850 40900 40800 419
630 20241209 091600 3425974550 40850 40750 40850 40650 3253
631 20241209 091500 3293479850 40750 41200 41600 40750 1868
632 20241209 091400 3216727700 41200 40950 41200 40700 4557
633 20241209 091300 3030710600 40950 41300 41300 40850 3470
634 20241209 091200 2888482350 41350 41550 41850 41350 2041
635 20241209 091100 2803604450 41550 41800 42000 41050 4259
636 20241209 091000 2626690150 41800 42150 42250 41800 3106
637 20241209 090900 2496394650 42150 42250 42350 42100 2138
638 20241209 090800 2406188150 42300 42000 42500 42000 1542
639 20241209 090700 2341005450 42000 42550 42650 42000 6238
640 20241209 090600 2076933750 42550 42500 42650 42400 7297
641 20241209 090500 1766830150 42450 42400 42650 42200 8596
642 20241209 090400 1401663300 42300 42050 42400 42000 5856
643 20241209 090300 1154687350 42000 42050 42200 41850 6429
644 20241209 090200 884518500 42300 42050 42300 41650 6062
645 20241209 090100 630222950 42050 41100 42100 41100 5859
646 20241209 090000 385398400 41400 40800 41650 40800 8749