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

657
078930/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195500,5334259650,39700,39700,39700,39700,11785
20241209,195400,5334259650,39700,39700,39700,39700,0
20241209,195300,5334259650,39700,39700,39700,39700,0
20241209,195200,5334259650,39700,39700,39700,39700,0
20241209,195100,5334259650,39700,39700,39700,39700,0
20241209,195000,5334259650,39700,39700,39700,39700,0
20241209,194900,5334259650,39700,39700,39700,39700,0
20241209,194800,5334259650,39700,39700,39700,39700,0
20241209,194700,5334259650,39700,39700,39700,39700,0
20241209,194600,5334259650,39700,39700,39700,39700,0
20241209,194500,5334259650,39700,39700,39700,39700,0
20241209,194400,5334259650,39700,39700,39700,39700,0
20241209,194300,5334259650,39700,39700,39700,39700,0
20241209,194200,5334259650,39700,39700,39700,39700,0
20241209,194100,5334259650,39700,39700,39700,39700,0
20241209,194000,5334259650,39700,39700,39700,39700,0
20241209,193900,5334259650,39700,39700,39700,39700,0
20241209,193800,5334259650,39700,39700,39700,39700,0
20241209,193700,5334259650,39700,39700,39700,39700,0
20241209,193600,5334259650,39700,39700,39700,39700,0
20241209,193500,5334259650,39700,39700,39700,39700,0
20241209,193400,5334259650,39700,39700,39700,39700,0
20241209,193300,5334259650,39700,39700,39700,39700,0
20241209,193200,5334259650,39700,39700,39700,39700,0
20241209,193100,5334259650,39700,39700,39700,39700,0
20241209,193000,5334259650,39700,39700,39700,39700,0
20241209,192900,5334259650,39700,39700,39700,39700,0
20241209,192800,5334259650,39700,39700,39700,39700,0
20241209,192700,5334259650,39700,39700,39700,39700,0
20241209,192600,5334259650,39700,39700,39700,39700,0
20241209,192500,5334259650,39700,39700,39700,39700,11785
20241209,192400,5334259650,39700,39700,39700,39700,0
20241209,192300,5334259650,39700,39700,39700,39700,0
20241209,192200,5334259650,39700,39700,39700,39700,0
20241209,192100,5334259650,39700,39700,39700,39700,0
20241209,192000,5334259650,39700,39700,39700,39700,0
20241209,191900,5334259650,39700,39700,39700,39700,0
20241209,191800,5334259650,39700,39700,39700,39700,0
20241209,191700,5334259650,39700,39700,39700,39700,0
20241209,191600,5334259650,39700,39700,39700,39700,0
20241209,191500,5334259650,39700,39700,39700,39700,0
20241209,191400,5334259650,39700,39700,39700,39700,0
20241209,191300,5334259650,39700,39700,39700,39700,0
20241209,191200,5334259650,39700,39700,39700,39700,0
20241209,191100,5334259650,39700,39700,39700,39700,0
20241209,191000,5334259650,39700,39700,39700,39700,0
20241209,190900,5334259650,39700,39700,39700,39700,0
20241209,190800,5334259650,39700,39700,39700,39700,0
20241209,190700,5334259650,39700,39700,39700,39700,0
20241209,190600,5334259650,39700,39700,39700,39700,0
20241209,190500,5334259650,39700,39700,39700,39700,0
20241209,190400,5334259650,39700,39700,39700,39700,0
20241209,190300,5334259650,39700,39700,39700,39700,0
20241209,190200,5334259650,39700,39700,39700,39700,0
20241209,190100,5334259650,39700,39700,39700,39700,0
20241209,190000,5334259650,39700,39700,39700,39700,0
20241209,185900,5334259650,39700,39700,39700,39700,0
20241209,185800,5334259650,39700,39700,39700,39700,0
20241209,185700,5334259650,39700,39700,39700,39700,0
20241209,185600,5334259650,39700,39700,39700,39700,0
20241209,185500,5334259650,39700,39700,39700,39700,11785
20241209,185400,5334259650,39700,39700,39700,39700,0
20241209,185300,5334259650,39700,39700,39700,39700,0
20241209,185200,5334259650,39700,39700,39700,39700,0
20241209,185100,5334259650,39700,39700,39700,39700,0
20241209,185000,5334259650,39700,39700,39700,39700,0
20241209,184900,5334259650,39700,39700,39700,39700,0
20241209,184800,5334259650,39700,39700,39700,39700,0
20241209,184700,5334259650,39700,39700,39700,39700,0
20241209,184600,5334259650,39700,39700,39700,39700,0
20241209,184500,5334259650,39700,39700,39700,39700,0
20241209,184400,5334259650,39700,39700,39700,39700,0
20241209,184300,5334259650,39700,39700,39700,39700,0
20241209,184200,5334259650,39700,39700,39700,39700,0
20241209,184100,5334259650,39700,39700,39700,39700,0
20241209,184000,5334259650,39700,39700,39700,39700,0
20241209,183900,5334259650,39700,39700,39700,39700,0
20241209,183800,5334259650,39700,39700,39700,39700,0
20241209,183700,5334259650,39700,39700,39700,39700,0
20241209,183600,5334259650,39700,39700,39700,39700,0
20241209,183500,5334259650,39700,39700,39700,39700,0
20241209,183400,5334259650,39700,39700,39700,39700,0
20241209,183300,5334259650,39700,39700,39700,39700,0
20241209,183200,5334259650,39700,39700,39700,39700,0
20241209,183100,5334259650,39700,39700,39700,39700,0
20241209,183000,5334259650,39700,39700,39700,39700,0
20241209,182900,5334259650,39700,39700,39700,39700,0
20241209,182800,5334259650,39700,39700,39700,39700,0
20241209,182700,5334259650,39700,39700,39700,39700,0
20241209,182600,5334259650,39700,39700,39700,39700,0
20241209,182500,5334259650,39700,39700,39700,39700,11785
20241209,182400,5334259650,39700,39700,39700,39700,0
20241209,182300,5334259650,39700,39700,39700,39700,0
20241209,182200,5334259650,39700,39700,39700,39700,0
20241209,182100,5334259650,39700,39700,39700,39700,0
20241209,182000,5334259650,39700,39700,39700,39700,0
20241209,181900,5334259650,39700,39700,39700,39700,0
20241209,181800,5334259650,39700,39700,39700,39700,0
20241209,181700,5334259650,39700,39700,39700,39700,0
20241209,181600,5334259650,39700,39700,39700,39700,0
20241209,181500,5334259650,39700,39700,39700,39700,0
20241209,181400,5334259650,39700,39700,39700,39700,0
20241209,181300,5334259650,39700,39700,39700,39700,0
20241209,181200,5334259650,39700,39700,39700,39700,0
20241209,181100,5334259650,39700,39700,39700,39700,0
20241209,181000,5334259650,39700,39700,39700,39700,0
20241209,180900,5334259650,39700,39700,39700,39700,0
20241209,180800,5334259650,39700,39700,39700,39700,0
20241209,180700,5334259650,39700,39700,39700,39700,0
20241209,180600,5334259650,39700,39700,39700,39700,0
20241209,180500,5334259650,39700,39700,39700,39700,0
20241209,180400,5334259650,39700,39700,39700,39700,0
20241209,180300,5334259650,39700,39700,39700,39700,0
20241209,180200,5334259650,39700,39700,39700,39700,0
20241209,180100,5334259650,39700,39700,39700,39700,0
20241209,180000,5334259650,39700,39700,39700,39700,0
20241209,175900,5334259650,39700,39700,39700,39700,0
20241209,175800,5334259650,39700,39700,39700,39700,0
20241209,175700,5334259650,39700,39700,39700,39700,0
20241209,175600,5334259650,39700,39700,39700,39700,0
20241209,175500,5334259650,39700,39700,39700,39700,11785
20241209,175400,5334259650,39700,39700,39700,39700,0
20241209,175300,5334259650,39700,39700,39700,39700,0
20241209,175200,5334259650,39700,39700,39700,39700,0
20241209,175100,5334259650,39700,39700,39700,39700,0
20241209,175000,5334259650,39700,39700,39700,39700,0
20241209,174900,5334259650,39700,39700,39700,39700,0
20241209,174800,5334259650,39700,39700,39700,39700,0
20241209,174700,5334259650,39700,39700,39700,39700,0
20241209,174600,5334259650,39700,39700,39700,39700,0
20241209,174500,5334259650,39700,39700,39700,39700,0
20241209,174400,5334259650,39700,39700,39700,39700,0
20241209,174300,5334259650,39700,39700,39700,39700,0
20241209,174200,5334259650,39700,39700,39700,39700,0
20241209,174100,5334259650,39700,39700,39700,39700,0
20241209,174000,5334259650,39700,39700,39700,39700,0
20241209,173900,5334259650,39700,39700,39700,39700,0
20241209,173800,5334259650,39700,39700,39700,39700,0
20241209,173700,5334259650,39700,39700,39700,39700,0
20241209,173600,5334259650,39700,39700,39700,39700,0
20241209,173500,5334259650,39700,39700,39700,39700,0
20241209,173400,5334259650,39700,39700,39700,39700,0
20241209,173300,5334259650,39700,39700,39700,39700,0
20241209,173200,5334259650,39700,39700,39700,39700,0
20241209,173100,5334259650,39700,39700,39700,39700,0
20241209,173000,5334259650,39700,39700,39700,39700,0
20241209,172900,5334259650,39700,39700,39700,39700,0
20241209,172800,5334259650,39700,39700,39700,39700,0
20241209,172700,5334259650,39700,39700,39700,39700,0
20241209,172600,5334259650,39700,39700,39700,39700,0
20241209,172500,5334259650,39700,39700,39700,39700,11785
20241209,172400,5334259650,39700,39700,39700,39700,0
20241209,172300,5334259650,39700,39700,39700,39700,0
20241209,172200,5334259650,39700,39700,39700,39700,0
20241209,172100,5334259650,39700,39700,39700,39700,0
20241209,172000,5334259650,39700,39700,39700,39700,0
20241209,171900,5334259650,39700,39700,39700,39700,0
20241209,171800,5334259650,39700,39700,39700,39700,0
20241209,171700,5334259650,39700,39700,39700,39700,0
20241209,171600,5334259650,39700,39700,39700,39700,0
20241209,171500,5334259650,39700,39700,39700,39700,0
20241209,171400,5334259650,39700,39700,39700,39700,0
20241209,171300,5334259650,39700,39700,39700,39700,0
20241209,171200,5334259650,39700,39700,39700,39700,0
20241209,171100,5334259650,39700,39700,39700,39700,0
20241209,171000,5334259650,39700,39700,39700,39700,0
20241209,170900,5334259650,39700,39700,39700,39700,0
20241209,170800,5334259650,39700,39700,39700,39700,0
20241209,170700,5334259650,39700,39700,39700,39700,0
20241209,170600,5334259650,39700,39700,39700,39700,0
20241209,170500,5334259650,39700,39700,39700,39700,0
20241209,170400,5334259650,39700,39700,39700,39700,0
20241209,170300,5334259650,39700,39700,39700,39700,0
20241209,170200,5334259650,39700,39700,39700,39700,0
20241209,170100,5334259650,39700,39700,39700,39700,0
20241209,170000,5334259650,39700,39700,39700,39700,0
20241209,165900,5334259650,39700,39700,39700,39700,0
20241209,165800,5334259650,39700,39700,39700,39700,0
20241209,165700,5334259650,39700,39700,39700,39700,0
20241209,165600,5334259650,39700,39700,39700,39700,0
20241209,165500,5334259650,39700,39700,39700,39700,11785
20241209,165400,5334259650,39700,39700,39700,39700,0
20241209,165300,5334259650,39700,39700,39700,39700,0
20241209,165200,5334259650,39700,39700,39700,39700,0
20241209,165100,5334259650,39700,39700,39700,39700,0
20241209,165000,5334259650,39700,39700,39700,39700,0
20241209,164900,5334259650,39700,39700,39700,39700,0
20241209,164800,5334259650,39700,39700,39700,39700,0
20241209,164700,5334259650,39700,39700,39700,39700,0
20241209,164600,5334259650,39700,39700,39700,39700,0
20241209,164500,5334259650,39700,39700,39700,39700,0
20241209,164400,5334259650,39700,39700,39700,39700,0
20241209,164300,5334259650,39700,39700,39700,39700,0
20241209,164200,5334259650,39700,39700,39700,39700,0
20241209,164100,5334259650,39700,39700,39700,39700,0
20241209,164000,5334259650,39700,39700,39700,39700,0
20241209,163900,5334259650,39700,39700,39700,39700,0
20241209,163800,5334259650,39700,39700,39700,39700,0
20241209,163700,5334259650,39700,39700,39700,39700,0
20241209,163600,5334259650,39700,39700,39700,39700,0
20241209,163500,5334259650,39700,39700,39700,39700,0
20241209,163400,5334259650,39700,39700,39700,39700,0
20241209,163300,5334259650,39700,39700,39700,39700,0
20241209,163200,5334259650,39700,39700,39700,39700,0
20241209,163100,5334259650,39700,39700,39700,39700,0
20241209,163000,5334259650,39700,39700,39700,39700,0
20241209,162900,5334259650,39700,39700,39700,39700,0
20241209,162800,5334259650,39700,39700,39700,39700,0
20241209,162700,5334259650,39700,39700,39700,39700,0
20241209,162600,5334259650,39700,39700,39700,39700,0
20241209,162500,5334259650,39700,39700,39700,39700,11785
20241209,162400,5334259650,39700,39700,39700,39700,0
20241209,162300,5334259650,39700,39700,39700,39700,0
20241209,162200,5334259650,39700,39700,39700,39700,0
20241209,162100,5334259650,39700,39700,39700,39700,0
20241209,162000,5334259650,39700,39700,39700,39700,0
20241209,161900,5334259650,39700,39700,39700,39700,0
20241209,161800,5334259650,39700,39700,39700,39700,0
20241209,161700,5334259650,39700,39700,39700,39700,0
20241209,161600,5334259650,39700,39700,39700,39700,0
20241209,161500,5334259650,39700,39700,39700,39700,0
20241209,161400,5334259650,39700,39700,39700,39700,0
20241209,161300,5334259650,39700,39700,39700,39700,0
20241209,161200,5334259650,39700,39700,39700,39700,0
20241209,161100,5334259650,39700,39700,39700,39700,0
20241209,161000,5334259650,39700,39700,39700,39700,0
20241209,160900,5334259650,39700,39700,39700,39700,0
20241209,160800,5334259650,39700,39700,39700,39700,0
20241209,160700,5334259650,39700,39700,39700,39700,0
20241209,160600,5334259650,39700,39700,39700,39700,0
20241209,160500,5334259650,39700,39700,39700,39700,0
20241209,160400,5334259650,39700,39700,39700,39700,0
20241209,160300,5334259650,39700,39700,39700,39700,0
20241209,160200,5334259650,39700,39700,39700,39700,0
20241209,160100,5334259650,39700,39700,39700,39700,0
20241209,160000,5334259650,39700,39700,39700,39700,0
20241209,155900,5334259650,39700,39700,39700,39700,0
20241209,155800,5334259650,39700,39700,39700,39700,0
20241209,155700,5334259650,39700,39700,39700,39700,0
20241209,155600,5334259650,39700,39700,39700,39700,0
20241209,155500,5334259650,39700,39700,39700,39700,11785
20241209,155400,5334259650,39700,39700,39700,39700,0
20241209,155300,5334259650,39700,39700,39700,39700,0
20241209,155200,5334259650,39700,39700,39700,39700,0
20241209,155100,5334259650,39700,39700,39700,39700,0
20241209,155000,5334259650,39700,39700,39700,39700,0
20241209,154900,5334259650,39700,39700,39700,39700,0
20241209,154800,5334259650,39700,39700,39700,39700,0
20241209,154700,5334259650,39700,39700,39700,39700,0
20241209,154600,5334259650,39700,39700,39700,39700,0
20241209,154500,5334259650,39700,39700,39700,39700,0
20241209,154400,5334259650,39700,39700,39700,39700,0
20241209,154300,5334259650,39700,39700,39700,39700,0
20241209,154200,5334259650,39700,39700,39700,39700,0
20241209,154100,5334259650,39700,39700,39700,39700,0
20241209,154000,5334259650,39700,39700,39700,39700,0
20241209,153900,5334259650,39700,39700,39700,39700,0
20241209,153800,5334259650,39700,39700,39700,39700,0
20241209,153700,5334259650,39700,39700,39700,39700,0
20241209,153600,5334259650,39700,39700,39700,39700,0
20241209,153500,5334259650,39700,39700,39700,39700,0
20241209,153400,5334259650,39700,39700,39700,39700,0
20241209,153300,5334259650,39700,39700,39700,39700,0
20241209,153200,5334259650,39700,39700,39700,39700,0
20241209,153100,5334259650,39700,39700,39700,39700,0
20241209,153000,5334259650,39700,39700,39700,39700,11785
20241209,152900,4866395150,39700,39700,39700,39700,0
20241209,152800,4866395150,39700,39700,39700,39700,0
20241209,152700,4866395150,39700,39700,39700,39700,0
20241209,152600,4866395150,39700,39700,39700,39700,0
20241209,152500,4866395150,39700,39700,39700,39700,0
20241209,152400,4866395150,39700,39700,39700,39700,0
20241209,152300,4866395150,39700,39700,39700,39700,0
20241209,152200,4866395150,39700,39700,39700,39700,0
20241209,152100,4866395150,39700,39700,39700,39700,0
20241209,152000,4866395150,39700,39700,39700,39700,0
20241209,151900,4866395150,39700,39750,39750,39650,4126
20241209,151800,4702595850,39750,39800,39800,39700,2077
20241209,151700,4619989500,39800,39800,39800,39750,114
20241209,151600,4615453850,39800,39800,39800,39750,226
20241209,151500,4606462450,39800,39800,39800,39750,211
20241209,151400,4598070600,39750,39800,39800,39750,143
20241209,151300,4592386000,39750,39800,39800,39750,116
20241209,151200,4587774600,39800,39750,39800,39750,151
20241209,151100,4581768700,39800,39800,39800,39750,78
20241209,151000,4578666700,39750,39800,39800,39750,252
20241209,150900,4568646000,39750,39800,39800,39750,219
20241209,150800,4559938500,39800,39800,39800,39750,31
20241209,150700,4558704750,39850,39850,39850,39850,137
20241209,150600,4553245300,39850,39800,39850,39800,240
20241209,150500,4543692850,39850,39800,39850,39800,89
20241209,150400,4540147500,39850,39850,39850,39800,241
20241209,150300,4530555050,39750,39800,39850,39750,180
20241209,150200,4523391200,39800,39850,39900,39800,710
20241209,150100,4495099650,39850,39850,39850,39800,98
20241209,150000,4491198450,39800,39800,39850,39800,248
20241209,145900,4481327100,39850,39900,39900,39800,170
20241209,145800,4474560150,39900,39900,39900,39800,572
20241209,145700,4451763700,39850,39900,39900,39850,233
20241209,145600,4442478500,39900,39900,39900,39850,190
20241209,145500,4434906400,39900,39850,39900,39850,104
20241209,145400,4430758800,39850,39900,39900,39850,76
20241209,145300,4427730050,39850,39900,39900,39850,134
20241209,145200,4422389950,39850,39850,39900,39850,240
20241209,145100,4412825800,39850,39900,39900,39850,223
20241209,145000,4403933550,39900,39850,39900,39800,234
20241209,144900,4394606100,39800,39850,39850,39800,18
20241209,144800,4393889100,39800,39900,39900,39800,207
20241209,144700,4385638050,39900,39850,39900,39800,117
20241209,144600,4380973700,39850,39850,39900,39850,154
20241209,144500,4374836300,39800,39850,39900,39800,169
20241209,144400,4368107700,39850,39900,39900,39850,265
20241209,144300,4357545450,39900,39850,39900,39850,91
20241209,144200,4353916200,39850,39900,39900,39800,239
20241209,144100,4344386900,39900,39950,39950,39900,266
20241209,144000,4333771550,39900,39950,39950,39900,159
20241209,143900,4327423700,39950,39950,39950,39900,198
20241209,143800,4319519200,39900,39900,39950,39900,77
20241209,143700,4316446550,39900,39850,39950,39850,742
20241209,143600,4286841050,39900,39900,39900,39850,17
20241209,143500,4286162950,39900,39900,39900,39850,136
20241209,143400,4280739850,39900,39850,39900,39850,1196
20241209,143300,4233076750,39850,39800,39850,39800,166
20241209,143200,4226469750,39800,39850,39850,39800,100
20241209,143100,4222489400,39850,39850,39850,39800,191
20241209,143000,4214886800,39750,39850,39850,39750,585
20241209,142900,4191586950,39750,39850,39850,39750,1998
20241209,142800,4112066100,39800,39850,39850,39800,145
20241209,142700,4106294550,39800,39850,39850,39800,138
20241209,142600,4100800150,39800,39800,39850,39800,162
20241209,142500,4094352200,39800,39850,39850,39800,193
20241209,142400,4086669250,39800,39850,39850,39800,72
20241209,142300,4083803550,39850,39800,39850,39800,223
20241209,142200,4074925700,39800,39750,39850,39750,182
20241209,142100,4067682850,39750,39850,39850,39750,183
20241209,142000,4060400600,39800,39850,39850,39800,442
20241209,141900,4042805550,39800,39850,39850,39800,128
20241209,141800,4037710650,39800,39850,39850,39800,78
20241209,141700,4034606100,39800,39800,39850,39800,323
20241209,141600,4021749900,39800,39800,39850,39750,278
20241209,141500,4010686700,39750,39800,39800,39750,154
20241209,141400,4004563750,39800,39750,39800,39750,17
20241209,141300,4003887300,39850,39850,39850,39750,136
20241209,141200,3998474400,39850,39850,39900,39850,528
20241209,141100,3977432200,39850,39900,39900,39850,85
20241209,141000,3974044250,39850,39850,39850,39800,369
20241209,140900,3959344100,39850,39800,39850,39800,203
20241209,140800,3951258950,39850,39850,39850,39800,133
20241209,140700,3945965000,39800,39850,39850,39800,75
20241209,140600,3942979700,39850,39850,39850,39800,114
20241209,140500,3938437150,39850,39850,39900,39850,213
20241209,140400,3929948500,39850,39850,39850,39850,94
20241209,140300,3926202600,39900,39850,39900,39850,139
20241209,140200,3920662850,39900,39900,39900,39850,113
20241209,140100,3916157300,39850,39900,39900,39850,101
20241209,140000,3912131950,39900,39900,39900,39850,166
20241209,135900,3905508800,39900,39900,39900,39900,55
20241209,135800,3903314300,39900,39900,39900,39900,154
20241209,135700,3897169700,39900,39850,39900,39850,68
20241209,135600,3894459050,39850,39850,39900,39850,271
20241209,135500,3883654500,39900,39900,39900,39900,265
20241209,135400,3873081000,39900,39900,39900,39850,128
20241209,135300,3867976650,39900,39750,39900,39750,1514
20241209,135200,3807700100,39750,39800,39800,39750,141
20241209,135100,3802092950,39800,39800,39800,39750,90
20241209,135000,3798512150,39800,39800,39800,39750,55
20241209,134900,3796324950,39750,39800,39800,39750,127
20241209,134800,3791275900,39800,39800,39800,39750,65
20241209,134700,3788690150,39800,39750,39800,39750,61
20241209,134600,3786264700,39750,39800,39800,39750,39
20241209,134500,3784714100,39750,39800,39800,39750,136
20241209,134400,3779303700,39750,39800,39800,39750,52
20241209,134300,3777236450,39800,39750,39800,39750,202
20241209,134200,3769206550,39750,39750,39750,39700,469
20241209,134100,3750566800,39750,39750,39750,39700,69
20241209,134000,3747826250,39750,39750,39750,39700,62
20241209,133900,3745364050,39750,39750,39750,39750,52
20241209,133800,3743297050,39800,39750,39800,39750,1295
20241209,133700,3691818450,39800,39800,39800,39750,105
20241209,133600,3687643450,39800,39750,39800,39750,78
20241209,133500,3684541800,39750,39800,39800,39750,105
20241209,133400,3680364350,39750,39800,39800,39750,257
20241209,133300,3670144200,39800,39800,39800,39750,109
20241209,133200,3665807250,39750,39750,39800,39750,258
20241209,133100,3655550250,39750,39750,39750,39700,106
20241209,133000,3651338650,39750,39700,39750,39700,461
20241209,132900,3633034100,39750,39800,39800,39750,809
20241209,132800,3600875650,39800,39800,39800,39750,115
20241209,132700,3596301600,39800,39750,39800,39750,62
20241209,132600,3593836500,39800,39750,39800,39750,110
20241209,132500,3589463200,39800,39800,39800,39750,669
20241209,132400,3562868550,39750,39800,39800,39750,68
20241209,132300,3560163300,39750,39800,39800,39750,146
20241209,132200,3554355150,39750,39800,39800,39750,57
20241209,132100,3552088850,39750,39800,39800,39750,88
20241209,132000,3548588650,39800,39750,39800,39750,60
20241209,131900,3546201850,39750,39850,39850,39750,73
20241209,131800,3543298550,39800,39850,39850,39800,258
20241209,131700,3533029850,39850,39750,39850,39750,198
20241209,131600,3525153250,39800,39800,39800,39750,308
20241209,131500,3512903550,39750,39800,39800,39750,274
20241209,131400,3502004900,39800,39800,39800,39750,87
20241209,131300,3498544400,39750,39850,39850,39750,277
20241209,131200,3487521200,39800,39800,39850,39800,161
20241209,131100,3481113150,39850,39850,39850,39800,605
20241209,131000,3457026700,39800,39850,39850,39800,212
20241209,130900,3448585150,39800,39800,39850,39800,141
20241209,130800,3442972950,39850,39800,39850,39800,98
20241209,130700,3439072150,39900,39850,39900,39800,664
20241209,130600,3412625450,39800,39850,39900,39800,374
20241209,130500,3397725500,39800,39900,39900,39800,478
20241209,130400,3378695400,39850,39850,39900,39800,2023
20241209,130300,3298079000,39900,39900,39900,39850,149
20241209,130200,3292138800,39900,39900,39900,39900,8
20241209,130100,3291819600,39850,39900,39900,39850,14
20241209,130000,3291261200,39900,39900,39900,39900,51
20241209,125900,3289226300,39900,39850,39900,39850,64
20241209,125800,3286675200,39900,39850,39900,39850,24
20241209,125700,3285718450,39900,39900,39900,39900,36
20241209,125600,3284282050,39900,39900,39900,39900,74
20241209,125500,3281329450,39900,39850,39900,39850,19
20241209,125400,3280571450,39850,39900,39900,39850,7
20241209,125300,3280292350,39900,39900,39900,39900,66
20241209,125200,3277658950,39900,39900,39900,39900,6
20241209,125100,3277419550,39900,39900,39900,39850,58
20241209,125000,3275107400,39850,39900,39950,39850,182
20241209,124900,3267845000,39900,39900,39900,39900,248
20241209,124800,3257949800,39900,39900,39900,39900,505
20241209,124700,3237800300,39900,39850,39900,39850,25
20241209,124600,3236803500,39900,39900,39900,39900,41
20241209,124500,3235167600,39850,39900,39900,39850,210
20241209,124400,3226794600,39900,39900,39900,39850,37
20241209,124300,3225319800,39900,39850,39900,39850,177
20241209,124200,3218265900,39900,39900,39900,39900,72
20241209,124100,3215393100,39850,39900,39900,39850,8
20241209,124000,3215074150,39900,39900,39900,39900,12
20241209,123900,3214595350,39850,39850,39900,39850,82
20241209,123800,3211325250,39850,39850,39850,39850,0
20241209,123700,3211325250,39850,39900,39900,39850,39
20241209,123600,3209770650,39850,39850,39900,39850,115
20241209,123500,3205187500,39850,39850,39850,39850,106
20241209,123400,3200963400,39850,39850,39850,39850,80
20241209,123300,3197775400,39900,39900,39900,39850,83
20241209,123200,3194465000,39900,39850,39900,39850,74
20241209,123100,3191513850,39900,39850,39900,39850,51
20241209,123000,3189481300,39850,39850,39850,39800,617
20241209,122900,3164913850,39850,39800,39850,39800,16
20241209,122800,3164276500,39800,39900,39900,39800,107
20241209,122700,3160012850,39900,39850,39900,39850,82
20241209,122600,3156744750,39850,39900,39900,39850,5
20241209,122500,3156545300,39850,39850,39900,39850,96
20241209,122400,3152717700,39900,39900,39900,39850,21
20241209,122300,3151880300,39850,39850,39900,39850,83
20241209,122200,3148572400,39900,39900,39900,39850,59
20241209,122100,3146220750,39900,39900,39900,39850,43
20241209,122000,3144505350,39850,39850,39900,39850,173
20241209,121900,3137610150,39850,39850,39850,39850,258
20241209,121800,3127328850,39850,39800,39850,39800,75
20241209,121700,3124341550,39800,39750,39850,39750,1122
20241209,121600,3079636050,39800,39850,39850,39750,115
20241209,121500,3075060650,39750,39750,39850,39750,101
20241209,121400,3071042000,39850,39750,39850,39750,148
20241209,121300,3065153200,39850,39850,39850,39800,294
20241209,121200,3053451050,39800,39800,39850,39800,74
20241209,121100,3050505450,39800,39750,39850,39750,115
20241209,121000,3045930450,39800,39800,39800,39750,355
20241209,120900,3031802850,39800,39800,39800,39750,77
20241209,120800,3028741450,39750,39850,39850,39750,227
20241209,120700,3019714750,39850,39800,39850,39800,401
20241209,120600,3003749850,39800,39850,39850,39800,102
20241209,120500,2999689600,39750,39750,39850,39750,114
20241209,120400,2995155700,39850,39800,39850,39800,485
20241209,120300,2975850550,39800,39800,39800,39750,24
20241209,120200,2974895500,39800,39800,39800,39750,110
20241209,120100,2970518050,39800,39800,39800,39800,63
20241209,120000,2968010650,39800,39800,39800,39750,507
20241209,115900,2947853850,39800,39850,39850,39800,174
20241209,115800,2940927900,39850,39800,39850,39800,643
20241209,115700,2915336250,39850,39850,39850,39850,60
20241209,115600,2912945250,39850,39800,39850,39800,37
20241209,115500,2911471050,39800,39850,39850,39800,34
20241209,115400,2910116350,39850,39850,39850,39800,83
20241209,115300,2906810800,39850,39800,39850,39800,303
20241209,115200,2894751150,39800,39800,39800,39750,17
20241209,115100,2894074800,39800,39800,39850,39800,136
20241209,115000,2888661750,39800,39800,39800,39800,68
20241209,114900,2885955350,39800,39800,39800,39750,185
20241209,114800,2878599900,39750,39800,39850,39750,678
20241209,114700,2851616050,39850,39850,39850,39800,677
20241209,114600,2824668950,39850,39850,39850,39850,8
20241209,114500,2824350150,39850,39800,39850,39800,39
20241209,114400,2822797000,39800,39850,39850,39800,146
20241209,114300,2816986050,39850,39850,39850,39800,113
20241209,114200,2812483950,39850,39850,39850,39800,34
20241209,114100,2811130150,39850,39850,39850,39800,44
20241209,114000,2809378600,39850,39850,39850,39800,65
20241209,113900,2806789000,39850,39850,39850,39850,20
20241209,113800,2805992000,39850,39850,39850,39800,63
20241209,113700,2803482950,39850,39850,39850,39800,132
20241209,113600,2798228000,39850,39850,39850,39850,44
20241209,113500,2796474600,39800,39800,39800,39750,502
20241209,113400,2776497000,39800,39800,39800,39750,60
20241209,113300,2774109250,39800,39800,39800,39750,98
20241209,113200,2770210800,39750,39800,39800,39750,58
20241209,113100,2767904750,39800,39800,39800,39750,52
20241209,113000,2765836450,39800,39800,39800,39750,55
20241209,112900,2763648800,39800,39800,39800,39750,103
20241209,112800,2759551750,39800,39800,39800,39750,152
20241209,112700,2753503450,39800,39800,39800,39750,40
20241209,112600,2751912350,39750,39800,39800,39750,80
20241209,112500,2748730000,39800,39800,39800,39800,14
20241209,112400,2748172800,39800,39800,39850,39750,99
20241209,112300,2744233150,39850,39850,39850,39800,170
20241209,112200,2737466550,39800,39850,39850,39800,364
20241209,112100,2722977300,39850,39850,39850,39800,98
20241209,112000,2719076550,39850,39850,39850,39800,13
20241209,111900,2718558550,39850,39850,39850,39800,128
20241209,111800,2713460100,39850,39850,39850,39800,185
20241209,111700,2706093950,39850,39750,39850,39750,385
20241209,111600,2690772900,39800,39800,39800,39800,37
20241209,111500,2689300300,39800,39800,39800,39750,349
20241209,111400,2675411800,39800,39750,39800,39750,95
20241209,111300,2671633950,39750,39750,39800,39750,157
20241209,111200,2665392950,39800,39800,39800,39750,100
20241209,111100,2661415500,39800,39750,39800,39750,119
20241209,111000,2656684700,39800,39800,39800,39750,159
20241209,110900,2650361500,39800,39800,39800,39750,47
20241209,110800,2648492950,39800,39800,39800,39750,157
20241209,110700,2642249600,39800,39800,39800,39750,292
20241209,110600,2630630200,39800,39800,39800,39750,114
20241209,110500,2626096250,39750,39800,39800,39750,602
20241209,110400,2602150800,39800,39850,39850,39800,99
20241209,110300,2598210250,39850,39850,39850,39750,80
20241209,110200,2595027800,39750,39850,39850,39750,63
20241209,110100,2592521900,39750,39850,39850,39750,183
20241209,110000,2585237250,39800,39750,39800,39750,170
20241209,105900,2578472250,39750,39800,39800,39750,90
20241209,105800,2574890750,39800,39850,39850,39750,186
20241209,105700,2567490800,39800,39800,39850,39800,222
20241209,105600,2558655000,39800,39850,39850,39800,51
20241209,105500,2556624850,39750,39850,39850,39750,6008
20241209,105400,2317619250,39850,39850,39900,39850,887
20241209,105300,2282270250,39850,39900,39900,39850,38
20241209,105200,2280754450,39900,39900,39900,39900,105
20241209,105100,2276564950,39900,39950,39950,39900,142
20241209,105000,2270897900,39900,39950,40000,39900,81
20241209,104900,2267663300,39950,39900,39950,39900,89
20241209,104800,2264108250,40000,39950,40000,39900,123
20241209,104700,2259199650,39950,40000,40000,39950,139
20241209,104600,2253645900,39950,40050,40050,39950,54
20241209,104500,2251486900,40000,40000,40050,40000,64
20241209,104400,2248925650,40100,40050,40100,40050,705
20241209,104300,2220687150,40100,39900,40100,39900,1906
20241209,104200,2144533900,39850,39900,39900,39850,60
20241209,104100,2142140100,39900,39900,39900,39900,28
20241209,104000,2141022900,39900,39850,39900,39850,1057
20241209,103900,2098898000,39850,39850,39850,39800,324
20241209,103800,2085986950,39850,39850,39850,39800,107
20241209,103700,2081726000,39850,39850,39850,39800,158
20241209,103600,2075432050,39800,39850,39850,39800,44
20241209,103500,2073680350,39850,39850,39850,39800,79
20241209,103400,2070535650,39800,39800,39850,39800,115
20241209,103300,2065957850,39800,39800,39850,39800,131
20241209,103200,2060741050,39800,39800,39850,39800,83
20241209,103100,2057437500,39800,39850,39850,39800,77
20241209,103000,2054372350,39850,39800,39850,39800,82
20241209,102900,2051107600,39800,39800,39850,39800,88
20241209,102800,2047603400,39850,39850,39850,39800,63
20241209,102700,2045095350,39850,39850,39850,39800,60
20241209,102600,2042706950,39850,39850,39850,39800,70
20241209,102500,2039920100,39850,39850,39850,39800,87
20241209,102400,2036456800,39800,39850,39850,39800,105
20241209,102300,2032277500,39800,39800,39850,39800,36
20241209,102200,2030844600,39800,39850,39850,39800,165
20241209,102100,2024273350,39800,39800,39850,39800,280
20241209,102000,2013129150,39800,39850,39850,39800,68
20241209,101900,2010422200,39850,39800,39850,39800,90
20241209,101800,2006840000,39800,39800,39850,39800,161
20241209,101700,2000431900,39800,39850,39850,39800,164
20241209,101600,1993904000,39800,39850,39850,39800,81
20241209,101500,1990679600,39850,39850,39850,39800,338
20241209,101400,1977226350,39850,39850,39850,39800,153
20241209,101300,1971135600,39850,39800,39850,39800,150
20241209,101200,1965164950,39800,39800,39850,39800,142
20241209,101100,1959513100,39850,39850,39850,39800,204
20241209,101000,1951393000,39800,39850,39850,39800,95
20241209,100900,1947609900,39800,39850,39850,39800,79
20241209,100800,1944462850,39800,39850,39850,39800,51
20241209,100700,1942432500,39850,39850,39850,39850,4
20241209,100600,1942273100,39850,39850,39850,39800,46
20241209,100500,1940441800,39850,39850,39850,39800,94
20241209,100400,1936697100,39850,39850,39850,39800,40
20241209,100300,1935104200,39850,39850,39850,39850,28
20241209,100200,1933988400,39800,39850,39850,39800,83
20241209,100100,1930684500,39850,39800,39850,39800,119
20241209,100000,1925943150,39850,39850,39850,39750,94
20241209,095900,1922201100,39850,39800,39850,39800,89
20241209,095800,1918657500,39800,39800,39850,39800,461
20241209,095700,1900309550,39800,39800,39800,39750,1137
20241209,095600,1855063000,39800,39800,39800,39750,142
20241209,095500,1849412150,39800,39800,39800,39750,1182
20241209,095400,1802422100,39800,39800,39800,39750,323
20241209,095300,1789582500,39800,39850,39850,39800,1636
20241209,095200,1724467250,39850,39850,39850,39850,10
20241209,095100,1724068750,39850,39800,39850,39800,758
20241209,095000,1693895950,39750,39800,39800,39750,228
20241209,094900,1684824800,39800,39800,39800,39750,160
20241209,094800,1678463450,39800,39800,39800,39750,345
20241209,094700,1664734000,39750,39800,39850,39750,356
20241209,094600,1650566450,39800,39750,39800,39750,595
20241209,094500,1626889300,39750,39800,39850,39750,3507
20241209,094400,1487349700,39800,39900,39900,39800,1158
20241209,094300,1441204300,39850,39900,39900,39850,159
20241209,094200,1434862550,39900,39900,39900,39850,166
20241209,094100,1428244750,39900,39900,39900,39850,274
20241209,094000,1417317650,39900,39900,39900,39850,23
20241209,093900,1416400250,39850,39900,39900,39850,35
20241209,093800,1415004250,39900,40000,40000,39900,1181
20241209,093700,1367839250,40000,40000,40000,39950,29
20241209,093600,1366680350,40000,39950,40000,39950,9
20241209,093500,1366320600,40000,39950,40000,39950,43
20241209,093400,1364601650,40000,40000,40000,39950,124
20241209,093300,1359642650,40000,39800,40000,39800,2634
20241209,093200,1254555950,39850,39850,39850,39800,384
20241209,093100,1239259300,39850,39900,39900,39800,2270
20241209,093000,1148815000,39900,39900,39900,39850,62
20241209,092900,1146342500,39900,39850,39900,39850,991
20241209,092800,1106845600,39900,39850,39900,39850,161
20241209,092700,1100422750,39850,39900,39950,39850,667
20241209,092600,1073821950,39900,39900,39900,39900,134
20241209,092500,1068475350,39900,39950,39950,39850,634
20241209,092400,1043186650,40000,40000,40000,39950,157
20241209,092300,1036909150,40000,39950,40000,39850,269
20241209,092200,1026166550,39950,39950,40000,39850,3315
20241209,092100,893950550,39950,40050,40050,39900,3552
20241209,092000,751904100,40050,39950,40050,39950,625
20241209,091900,726897250,40000,40000,40050,39950,455
20241209,091800,708698100,40000,40050,40150,40000,287
20241209,091700,697207800,40050,40050,40150,40000,471
20241209,091600,678332200,40050,40050,40050,40000,358
20241209,091500,664008050,40050,40050,40200,40000,298
20241209,091400,652074500,40200,40100,40200,40050,564
20241209,091300,629452450,40100,40000,40100,40000,255
20241209,091200,619239400,40050,40050,40100,40000,399
20241209,091100,603252700,40050,40000,40050,39950,1031
20241209,091000,561990400,39950,39950,40000,39900,459
20241209,090900,543652500,40000,39950,40000,39950,33
20241209,090800,542333950,39950,40000,40000,39850,2405
20241209,090700,446361250,39950,40050,40050,39950,626
20241209,090600,421299300,40050,40050,40150,40050,596
20241209,090500,397407750,40050,40300,40300,40050,443
20241209,090400,379626800,40250,40200,40250,40150,929
20241209,090300,342277750,40200,40000,40250,39950,1417
20241209,090200,285420700,39950,39900,40000,39850,672
20241209,090100,258597750,39900,40050,40150,39900,2392
20241209,090000,163053250,40050,40500,40500,40050,4043
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195500 5334259650 39700 39700 39700 39700 11785
3 20241209 195400 5334259650 39700 39700 39700 39700 0
4 20241209 195300 5334259650 39700 39700 39700 39700 0
5 20241209 195200 5334259650 39700 39700 39700 39700 0
6 20241209 195100 5334259650 39700 39700 39700 39700 0
7 20241209 195000 5334259650 39700 39700 39700 39700 0
8 20241209 194900 5334259650 39700 39700 39700 39700 0
9 20241209 194800 5334259650 39700 39700 39700 39700 0
10 20241209 194700 5334259650 39700 39700 39700 39700 0
11 20241209 194600 5334259650 39700 39700 39700 39700 0
12 20241209 194500 5334259650 39700 39700 39700 39700 0
13 20241209 194400 5334259650 39700 39700 39700 39700 0
14 20241209 194300 5334259650 39700 39700 39700 39700 0
15 20241209 194200 5334259650 39700 39700 39700 39700 0
16 20241209 194100 5334259650 39700 39700 39700 39700 0
17 20241209 194000 5334259650 39700 39700 39700 39700 0
18 20241209 193900 5334259650 39700 39700 39700 39700 0
19 20241209 193800 5334259650 39700 39700 39700 39700 0
20 20241209 193700 5334259650 39700 39700 39700 39700 0
21 20241209 193600 5334259650 39700 39700 39700 39700 0
22 20241209 193500 5334259650 39700 39700 39700 39700 0
23 20241209 193400 5334259650 39700 39700 39700 39700 0
24 20241209 193300 5334259650 39700 39700 39700 39700 0
25 20241209 193200 5334259650 39700 39700 39700 39700 0
26 20241209 193100 5334259650 39700 39700 39700 39700 0
27 20241209 193000 5334259650 39700 39700 39700 39700 0
28 20241209 192900 5334259650 39700 39700 39700 39700 0
29 20241209 192800 5334259650 39700 39700 39700 39700 0
30 20241209 192700 5334259650 39700 39700 39700 39700 0
31 20241209 192600 5334259650 39700 39700 39700 39700 0
32 20241209 192500 5334259650 39700 39700 39700 39700 11785
33 20241209 192400 5334259650 39700 39700 39700 39700 0
34 20241209 192300 5334259650 39700 39700 39700 39700 0
35 20241209 192200 5334259650 39700 39700 39700 39700 0
36 20241209 192100 5334259650 39700 39700 39700 39700 0
37 20241209 192000 5334259650 39700 39700 39700 39700 0
38 20241209 191900 5334259650 39700 39700 39700 39700 0
39 20241209 191800 5334259650 39700 39700 39700 39700 0
40 20241209 191700 5334259650 39700 39700 39700 39700 0
41 20241209 191600 5334259650 39700 39700 39700 39700 0
42 20241209 191500 5334259650 39700 39700 39700 39700 0
43 20241209 191400 5334259650 39700 39700 39700 39700 0
44 20241209 191300 5334259650 39700 39700 39700 39700 0
45 20241209 191200 5334259650 39700 39700 39700 39700 0
46 20241209 191100 5334259650 39700 39700 39700 39700 0
47 20241209 191000 5334259650 39700 39700 39700 39700 0
48 20241209 190900 5334259650 39700 39700 39700 39700 0
49 20241209 190800 5334259650 39700 39700 39700 39700 0
50 20241209 190700 5334259650 39700 39700 39700 39700 0
51 20241209 190600 5334259650 39700 39700 39700 39700 0
52 20241209 190500 5334259650 39700 39700 39700 39700 0
53 20241209 190400 5334259650 39700 39700 39700 39700 0
54 20241209 190300 5334259650 39700 39700 39700 39700 0
55 20241209 190200 5334259650 39700 39700 39700 39700 0
56 20241209 190100 5334259650 39700 39700 39700 39700 0
57 20241209 190000 5334259650 39700 39700 39700 39700 0
58 20241209 185900 5334259650 39700 39700 39700 39700 0
59 20241209 185800 5334259650 39700 39700 39700 39700 0
60 20241209 185700 5334259650 39700 39700 39700 39700 0
61 20241209 185600 5334259650 39700 39700 39700 39700 0
62 20241209 185500 5334259650 39700 39700 39700 39700 11785
63 20241209 185400 5334259650 39700 39700 39700 39700 0
64 20241209 185300 5334259650 39700 39700 39700 39700 0
65 20241209 185200 5334259650 39700 39700 39700 39700 0
66 20241209 185100 5334259650 39700 39700 39700 39700 0
67 20241209 185000 5334259650 39700 39700 39700 39700 0
68 20241209 184900 5334259650 39700 39700 39700 39700 0
69 20241209 184800 5334259650 39700 39700 39700 39700 0
70 20241209 184700 5334259650 39700 39700 39700 39700 0
71 20241209 184600 5334259650 39700 39700 39700 39700 0
72 20241209 184500 5334259650 39700 39700 39700 39700 0
73 20241209 184400 5334259650 39700 39700 39700 39700 0
74 20241209 184300 5334259650 39700 39700 39700 39700 0
75 20241209 184200 5334259650 39700 39700 39700 39700 0
76 20241209 184100 5334259650 39700 39700 39700 39700 0
77 20241209 184000 5334259650 39700 39700 39700 39700 0
78 20241209 183900 5334259650 39700 39700 39700 39700 0
79 20241209 183800 5334259650 39700 39700 39700 39700 0
80 20241209 183700 5334259650 39700 39700 39700 39700 0
81 20241209 183600 5334259650 39700 39700 39700 39700 0
82 20241209 183500 5334259650 39700 39700 39700 39700 0
83 20241209 183400 5334259650 39700 39700 39700 39700 0
84 20241209 183300 5334259650 39700 39700 39700 39700 0
85 20241209 183200 5334259650 39700 39700 39700 39700 0
86 20241209 183100 5334259650 39700 39700 39700 39700 0
87 20241209 183000 5334259650 39700 39700 39700 39700 0
88 20241209 182900 5334259650 39700 39700 39700 39700 0
89 20241209 182800 5334259650 39700 39700 39700 39700 0
90 20241209 182700 5334259650 39700 39700 39700 39700 0
91 20241209 182600 5334259650 39700 39700 39700 39700 0
92 20241209 182500 5334259650 39700 39700 39700 39700 11785
93 20241209 182400 5334259650 39700 39700 39700 39700 0
94 20241209 182300 5334259650 39700 39700 39700 39700 0
95 20241209 182200 5334259650 39700 39700 39700 39700 0
96 20241209 182100 5334259650 39700 39700 39700 39700 0
97 20241209 182000 5334259650 39700 39700 39700 39700 0
98 20241209 181900 5334259650 39700 39700 39700 39700 0
99 20241209 181800 5334259650 39700 39700 39700 39700 0
100 20241209 181700 5334259650 39700 39700 39700 39700 0
101 20241209 181600 5334259650 39700 39700 39700 39700 0
102 20241209 181500 5334259650 39700 39700 39700 39700 0
103 20241209 181400 5334259650 39700 39700 39700 39700 0
104 20241209 181300 5334259650 39700 39700 39700 39700 0
105 20241209 181200 5334259650 39700 39700 39700 39700 0
106 20241209 181100 5334259650 39700 39700 39700 39700 0
107 20241209 181000 5334259650 39700 39700 39700 39700 0
108 20241209 180900 5334259650 39700 39700 39700 39700 0
109 20241209 180800 5334259650 39700 39700 39700 39700 0
110 20241209 180700 5334259650 39700 39700 39700 39700 0
111 20241209 180600 5334259650 39700 39700 39700 39700 0
112 20241209 180500 5334259650 39700 39700 39700 39700 0
113 20241209 180400 5334259650 39700 39700 39700 39700 0
114 20241209 180300 5334259650 39700 39700 39700 39700 0
115 20241209 180200 5334259650 39700 39700 39700 39700 0
116 20241209 180100 5334259650 39700 39700 39700 39700 0
117 20241209 180000 5334259650 39700 39700 39700 39700 0
118 20241209 175900 5334259650 39700 39700 39700 39700 0
119 20241209 175800 5334259650 39700 39700 39700 39700 0
120 20241209 175700 5334259650 39700 39700 39700 39700 0
121 20241209 175600 5334259650 39700 39700 39700 39700 0
122 20241209 175500 5334259650 39700 39700 39700 39700 11785
123 20241209 175400 5334259650 39700 39700 39700 39700 0
124 20241209 175300 5334259650 39700 39700 39700 39700 0
125 20241209 175200 5334259650 39700 39700 39700 39700 0
126 20241209 175100 5334259650 39700 39700 39700 39700 0
127 20241209 175000 5334259650 39700 39700 39700 39700 0
128 20241209 174900 5334259650 39700 39700 39700 39700 0
129 20241209 174800 5334259650 39700 39700 39700 39700 0
130 20241209 174700 5334259650 39700 39700 39700 39700 0
131 20241209 174600 5334259650 39700 39700 39700 39700 0
132 20241209 174500 5334259650 39700 39700 39700 39700 0
133 20241209 174400 5334259650 39700 39700 39700 39700 0
134 20241209 174300 5334259650 39700 39700 39700 39700 0
135 20241209 174200 5334259650 39700 39700 39700 39700 0
136 20241209 174100 5334259650 39700 39700 39700 39700 0
137 20241209 174000 5334259650 39700 39700 39700 39700 0
138 20241209 173900 5334259650 39700 39700 39700 39700 0
139 20241209 173800 5334259650 39700 39700 39700 39700 0
140 20241209 173700 5334259650 39700 39700 39700 39700 0
141 20241209 173600 5334259650 39700 39700 39700 39700 0
142 20241209 173500 5334259650 39700 39700 39700 39700 0
143 20241209 173400 5334259650 39700 39700 39700 39700 0
144 20241209 173300 5334259650 39700 39700 39700 39700 0
145 20241209 173200 5334259650 39700 39700 39700 39700 0
146 20241209 173100 5334259650 39700 39700 39700 39700 0
147 20241209 173000 5334259650 39700 39700 39700 39700 0
148 20241209 172900 5334259650 39700 39700 39700 39700 0
149 20241209 172800 5334259650 39700 39700 39700 39700 0
150 20241209 172700 5334259650 39700 39700 39700 39700 0
151 20241209 172600 5334259650 39700 39700 39700 39700 0
152 20241209 172500 5334259650 39700 39700 39700 39700 11785
153 20241209 172400 5334259650 39700 39700 39700 39700 0
154 20241209 172300 5334259650 39700 39700 39700 39700 0
155 20241209 172200 5334259650 39700 39700 39700 39700 0
156 20241209 172100 5334259650 39700 39700 39700 39700 0
157 20241209 172000 5334259650 39700 39700 39700 39700 0
158 20241209 171900 5334259650 39700 39700 39700 39700 0
159 20241209 171800 5334259650 39700 39700 39700 39700 0
160 20241209 171700 5334259650 39700 39700 39700 39700 0
161 20241209 171600 5334259650 39700 39700 39700 39700 0
162 20241209 171500 5334259650 39700 39700 39700 39700 0
163 20241209 171400 5334259650 39700 39700 39700 39700 0
164 20241209 171300 5334259650 39700 39700 39700 39700 0
165 20241209 171200 5334259650 39700 39700 39700 39700 0
166 20241209 171100 5334259650 39700 39700 39700 39700 0
167 20241209 171000 5334259650 39700 39700 39700 39700 0
168 20241209 170900 5334259650 39700 39700 39700 39700 0
169 20241209 170800 5334259650 39700 39700 39700 39700 0
170 20241209 170700 5334259650 39700 39700 39700 39700 0
171 20241209 170600 5334259650 39700 39700 39700 39700 0
172 20241209 170500 5334259650 39700 39700 39700 39700 0
173 20241209 170400 5334259650 39700 39700 39700 39700 0
174 20241209 170300 5334259650 39700 39700 39700 39700 0
175 20241209 170200 5334259650 39700 39700 39700 39700 0
176 20241209 170100 5334259650 39700 39700 39700 39700 0
177 20241209 170000 5334259650 39700 39700 39700 39700 0
178 20241209 165900 5334259650 39700 39700 39700 39700 0
179 20241209 165800 5334259650 39700 39700 39700 39700 0
180 20241209 165700 5334259650 39700 39700 39700 39700 0
181 20241209 165600 5334259650 39700 39700 39700 39700 0
182 20241209 165500 5334259650 39700 39700 39700 39700 11785
183 20241209 165400 5334259650 39700 39700 39700 39700 0
184 20241209 165300 5334259650 39700 39700 39700 39700 0
185 20241209 165200 5334259650 39700 39700 39700 39700 0
186 20241209 165100 5334259650 39700 39700 39700 39700 0
187 20241209 165000 5334259650 39700 39700 39700 39700 0
188 20241209 164900 5334259650 39700 39700 39700 39700 0
189 20241209 164800 5334259650 39700 39700 39700 39700 0
190 20241209 164700 5334259650 39700 39700 39700 39700 0
191 20241209 164600 5334259650 39700 39700 39700 39700 0
192 20241209 164500 5334259650 39700 39700 39700 39700 0
193 20241209 164400 5334259650 39700 39700 39700 39700 0
194 20241209 164300 5334259650 39700 39700 39700 39700 0
195 20241209 164200 5334259650 39700 39700 39700 39700 0
196 20241209 164100 5334259650 39700 39700 39700 39700 0
197 20241209 164000 5334259650 39700 39700 39700 39700 0
198 20241209 163900 5334259650 39700 39700 39700 39700 0
199 20241209 163800 5334259650 39700 39700 39700 39700 0
200 20241209 163700 5334259650 39700 39700 39700 39700 0
201 20241209 163600 5334259650 39700 39700 39700 39700 0
202 20241209 163500 5334259650 39700 39700 39700 39700 0
203 20241209 163400 5334259650 39700 39700 39700 39700 0
204 20241209 163300 5334259650 39700 39700 39700 39700 0
205 20241209 163200 5334259650 39700 39700 39700 39700 0
206 20241209 163100 5334259650 39700 39700 39700 39700 0
207 20241209 163000 5334259650 39700 39700 39700 39700 0
208 20241209 162900 5334259650 39700 39700 39700 39700 0
209 20241209 162800 5334259650 39700 39700 39700 39700 0
210 20241209 162700 5334259650 39700 39700 39700 39700 0
211 20241209 162600 5334259650 39700 39700 39700 39700 0
212 20241209 162500 5334259650 39700 39700 39700 39700 11785
213 20241209 162400 5334259650 39700 39700 39700 39700 0
214 20241209 162300 5334259650 39700 39700 39700 39700 0
215 20241209 162200 5334259650 39700 39700 39700 39700 0
216 20241209 162100 5334259650 39700 39700 39700 39700 0
217 20241209 162000 5334259650 39700 39700 39700 39700 0
218 20241209 161900 5334259650 39700 39700 39700 39700 0
219 20241209 161800 5334259650 39700 39700 39700 39700 0
220 20241209 161700 5334259650 39700 39700 39700 39700 0
221 20241209 161600 5334259650 39700 39700 39700 39700 0
222 20241209 161500 5334259650 39700 39700 39700 39700 0
223 20241209 161400 5334259650 39700 39700 39700 39700 0
224 20241209 161300 5334259650 39700 39700 39700 39700 0
225 20241209 161200 5334259650 39700 39700 39700 39700 0
226 20241209 161100 5334259650 39700 39700 39700 39700 0
227 20241209 161000 5334259650 39700 39700 39700 39700 0
228 20241209 160900 5334259650 39700 39700 39700 39700 0
229 20241209 160800 5334259650 39700 39700 39700 39700 0
230 20241209 160700 5334259650 39700 39700 39700 39700 0
231 20241209 160600 5334259650 39700 39700 39700 39700 0
232 20241209 160500 5334259650 39700 39700 39700 39700 0
233 20241209 160400 5334259650 39700 39700 39700 39700 0
234 20241209 160300 5334259650 39700 39700 39700 39700 0
235 20241209 160200 5334259650 39700 39700 39700 39700 0
236 20241209 160100 5334259650 39700 39700 39700 39700 0
237 20241209 160000 5334259650 39700 39700 39700 39700 0
238 20241209 155900 5334259650 39700 39700 39700 39700 0
239 20241209 155800 5334259650 39700 39700 39700 39700 0
240 20241209 155700 5334259650 39700 39700 39700 39700 0
241 20241209 155600 5334259650 39700 39700 39700 39700 0
242 20241209 155500 5334259650 39700 39700 39700 39700 11785
243 20241209 155400 5334259650 39700 39700 39700 39700 0
244 20241209 155300 5334259650 39700 39700 39700 39700 0
245 20241209 155200 5334259650 39700 39700 39700 39700 0
246 20241209 155100 5334259650 39700 39700 39700 39700 0
247 20241209 155000 5334259650 39700 39700 39700 39700 0
248 20241209 154900 5334259650 39700 39700 39700 39700 0
249 20241209 154800 5334259650 39700 39700 39700 39700 0
250 20241209 154700 5334259650 39700 39700 39700 39700 0
251 20241209 154600 5334259650 39700 39700 39700 39700 0
252 20241209 154500 5334259650 39700 39700 39700 39700 0
253 20241209 154400 5334259650 39700 39700 39700 39700 0
254 20241209 154300 5334259650 39700 39700 39700 39700 0
255 20241209 154200 5334259650 39700 39700 39700 39700 0
256 20241209 154100 5334259650 39700 39700 39700 39700 0
257 20241209 154000 5334259650 39700 39700 39700 39700 0
258 20241209 153900 5334259650 39700 39700 39700 39700 0
259 20241209 153800 5334259650 39700 39700 39700 39700 0
260 20241209 153700 5334259650 39700 39700 39700 39700 0
261 20241209 153600 5334259650 39700 39700 39700 39700 0
262 20241209 153500 5334259650 39700 39700 39700 39700 0
263 20241209 153400 5334259650 39700 39700 39700 39700 0
264 20241209 153300 5334259650 39700 39700 39700 39700 0
265 20241209 153200 5334259650 39700 39700 39700 39700 0
266 20241209 153100 5334259650 39700 39700 39700 39700 0
267 20241209 153000 5334259650 39700 39700 39700 39700 11785
268 20241209 152900 4866395150 39700 39700 39700 39700 0
269 20241209 152800 4866395150 39700 39700 39700 39700 0
270 20241209 152700 4866395150 39700 39700 39700 39700 0
271 20241209 152600 4866395150 39700 39700 39700 39700 0
272 20241209 152500 4866395150 39700 39700 39700 39700 0
273 20241209 152400 4866395150 39700 39700 39700 39700 0
274 20241209 152300 4866395150 39700 39700 39700 39700 0
275 20241209 152200 4866395150 39700 39700 39700 39700 0
276 20241209 152100 4866395150 39700 39700 39700 39700 0
277 20241209 152000 4866395150 39700 39700 39700 39700 0
278 20241209 151900 4866395150 39700 39750 39750 39650 4126
279 20241209 151800 4702595850 39750 39800 39800 39700 2077
280 20241209 151700 4619989500 39800 39800 39800 39750 114
281 20241209 151600 4615453850 39800 39800 39800 39750 226
282 20241209 151500 4606462450 39800 39800 39800 39750 211
283 20241209 151400 4598070600 39750 39800 39800 39750 143
284 20241209 151300 4592386000 39750 39800 39800 39750 116
285 20241209 151200 4587774600 39800 39750 39800 39750 151
286 20241209 151100 4581768700 39800 39800 39800 39750 78
287 20241209 151000 4578666700 39750 39800 39800 39750 252
288 20241209 150900 4568646000 39750 39800 39800 39750 219
289 20241209 150800 4559938500 39800 39800 39800 39750 31
290 20241209 150700 4558704750 39850 39850 39850 39850 137
291 20241209 150600 4553245300 39850 39800 39850 39800 240
292 20241209 150500 4543692850 39850 39800 39850 39800 89
293 20241209 150400 4540147500 39850 39850 39850 39800 241
294 20241209 150300 4530555050 39750 39800 39850 39750 180
295 20241209 150200 4523391200 39800 39850 39900 39800 710
296 20241209 150100 4495099650 39850 39850 39850 39800 98
297 20241209 150000 4491198450 39800 39800 39850 39800 248
298 20241209 145900 4481327100 39850 39900 39900 39800 170
299 20241209 145800 4474560150 39900 39900 39900 39800 572
300 20241209 145700 4451763700 39850 39900 39900 39850 233
301 20241209 145600 4442478500 39900 39900 39900 39850 190
302 20241209 145500 4434906400 39900 39850 39900 39850 104
303 20241209 145400 4430758800 39850 39900 39900 39850 76
304 20241209 145300 4427730050 39850 39900 39900 39850 134
305 20241209 145200 4422389950 39850 39850 39900 39850 240
306 20241209 145100 4412825800 39850 39900 39900 39850 223
307 20241209 145000 4403933550 39900 39850 39900 39800 234
308 20241209 144900 4394606100 39800 39850 39850 39800 18
309 20241209 144800 4393889100 39800 39900 39900 39800 207
310 20241209 144700 4385638050 39900 39850 39900 39800 117
311 20241209 144600 4380973700 39850 39850 39900 39850 154
312 20241209 144500 4374836300 39800 39850 39900 39800 169
313 20241209 144400 4368107700 39850 39900 39900 39850 265
314 20241209 144300 4357545450 39900 39850 39900 39850 91
315 20241209 144200 4353916200 39850 39900 39900 39800 239
316 20241209 144100 4344386900 39900 39950 39950 39900 266
317 20241209 144000 4333771550 39900 39950 39950 39900 159
318 20241209 143900 4327423700 39950 39950 39950 39900 198
319 20241209 143800 4319519200 39900 39900 39950 39900 77
320 20241209 143700 4316446550 39900 39850 39950 39850 742
321 20241209 143600 4286841050 39900 39900 39900 39850 17
322 20241209 143500 4286162950 39900 39900 39900 39850 136
323 20241209 143400 4280739850 39900 39850 39900 39850 1196
324 20241209 143300 4233076750 39850 39800 39850 39800 166
325 20241209 143200 4226469750 39800 39850 39850 39800 100
326 20241209 143100 4222489400 39850 39850 39850 39800 191
327 20241209 143000 4214886800 39750 39850 39850 39750 585
328 20241209 142900 4191586950 39750 39850 39850 39750 1998
329 20241209 142800 4112066100 39800 39850 39850 39800 145
330 20241209 142700 4106294550 39800 39850 39850 39800 138
331 20241209 142600 4100800150 39800 39800 39850 39800 162
332 20241209 142500 4094352200 39800 39850 39850 39800 193
333 20241209 142400 4086669250 39800 39850 39850 39800 72
334 20241209 142300 4083803550 39850 39800 39850 39800 223
335 20241209 142200 4074925700 39800 39750 39850 39750 182
336 20241209 142100 4067682850 39750 39850 39850 39750 183
337 20241209 142000 4060400600 39800 39850 39850 39800 442
338 20241209 141900 4042805550 39800 39850 39850 39800 128
339 20241209 141800 4037710650 39800 39850 39850 39800 78
340 20241209 141700 4034606100 39800 39800 39850 39800 323
341 20241209 141600 4021749900 39800 39800 39850 39750 278
342 20241209 141500 4010686700 39750 39800 39800 39750 154
343 20241209 141400 4004563750 39800 39750 39800 39750 17
344 20241209 141300 4003887300 39850 39850 39850 39750 136
345 20241209 141200 3998474400 39850 39850 39900 39850 528
346 20241209 141100 3977432200 39850 39900 39900 39850 85
347 20241209 141000 3974044250 39850 39850 39850 39800 369
348 20241209 140900 3959344100 39850 39800 39850 39800 203
349 20241209 140800 3951258950 39850 39850 39850 39800 133
350 20241209 140700 3945965000 39800 39850 39850 39800 75
351 20241209 140600 3942979700 39850 39850 39850 39800 114
352 20241209 140500 3938437150 39850 39850 39900 39850 213
353 20241209 140400 3929948500 39850 39850 39850 39850 94
354 20241209 140300 3926202600 39900 39850 39900 39850 139
355 20241209 140200 3920662850 39900 39900 39900 39850 113
356 20241209 140100 3916157300 39850 39900 39900 39850 101
357 20241209 140000 3912131950 39900 39900 39900 39850 166
358 20241209 135900 3905508800 39900 39900 39900 39900 55
359 20241209 135800 3903314300 39900 39900 39900 39900 154
360 20241209 135700 3897169700 39900 39850 39900 39850 68
361 20241209 135600 3894459050 39850 39850 39900 39850 271
362 20241209 135500 3883654500 39900 39900 39900 39900 265
363 20241209 135400 3873081000 39900 39900 39900 39850 128
364 20241209 135300 3867976650 39900 39750 39900 39750 1514
365 20241209 135200 3807700100 39750 39800 39800 39750 141
366 20241209 135100 3802092950 39800 39800 39800 39750 90
367 20241209 135000 3798512150 39800 39800 39800 39750 55
368 20241209 134900 3796324950 39750 39800 39800 39750 127
369 20241209 134800 3791275900 39800 39800 39800 39750 65
370 20241209 134700 3788690150 39800 39750 39800 39750 61
371 20241209 134600 3786264700 39750 39800 39800 39750 39
372 20241209 134500 3784714100 39750 39800 39800 39750 136
373 20241209 134400 3779303700 39750 39800 39800 39750 52
374 20241209 134300 3777236450 39800 39750 39800 39750 202
375 20241209 134200 3769206550 39750 39750 39750 39700 469
376 20241209 134100 3750566800 39750 39750 39750 39700 69
377 20241209 134000 3747826250 39750 39750 39750 39700 62
378 20241209 133900 3745364050 39750 39750 39750 39750 52
379 20241209 133800 3743297050 39800 39750 39800 39750 1295
380 20241209 133700 3691818450 39800 39800 39800 39750 105
381 20241209 133600 3687643450 39800 39750 39800 39750 78
382 20241209 133500 3684541800 39750 39800 39800 39750 105
383 20241209 133400 3680364350 39750 39800 39800 39750 257
384 20241209 133300 3670144200 39800 39800 39800 39750 109
385 20241209 133200 3665807250 39750 39750 39800 39750 258
386 20241209 133100 3655550250 39750 39750 39750 39700 106
387 20241209 133000 3651338650 39750 39700 39750 39700 461
388 20241209 132900 3633034100 39750 39800 39800 39750 809
389 20241209 132800 3600875650 39800 39800 39800 39750 115
390 20241209 132700 3596301600 39800 39750 39800 39750 62
391 20241209 132600 3593836500 39800 39750 39800 39750 110
392 20241209 132500 3589463200 39800 39800 39800 39750 669
393 20241209 132400 3562868550 39750 39800 39800 39750 68
394 20241209 132300 3560163300 39750 39800 39800 39750 146
395 20241209 132200 3554355150 39750 39800 39800 39750 57
396 20241209 132100 3552088850 39750 39800 39800 39750 88
397 20241209 132000 3548588650 39800 39750 39800 39750 60
398 20241209 131900 3546201850 39750 39850 39850 39750 73
399 20241209 131800 3543298550 39800 39850 39850 39800 258
400 20241209 131700 3533029850 39850 39750 39850 39750 198
401 20241209 131600 3525153250 39800 39800 39800 39750 308
402 20241209 131500 3512903550 39750 39800 39800 39750 274
403 20241209 131400 3502004900 39800 39800 39800 39750 87
404 20241209 131300 3498544400 39750 39850 39850 39750 277
405 20241209 131200 3487521200 39800 39800 39850 39800 161
406 20241209 131100 3481113150 39850 39850 39850 39800 605
407 20241209 131000 3457026700 39800 39850 39850 39800 212
408 20241209 130900 3448585150 39800 39800 39850 39800 141
409 20241209 130800 3442972950 39850 39800 39850 39800 98
410 20241209 130700 3439072150 39900 39850 39900 39800 664
411 20241209 130600 3412625450 39800 39850 39900 39800 374
412 20241209 130500 3397725500 39800 39900 39900 39800 478
413 20241209 130400 3378695400 39850 39850 39900 39800 2023
414 20241209 130300 3298079000 39900 39900 39900 39850 149
415 20241209 130200 3292138800 39900 39900 39900 39900 8
416 20241209 130100 3291819600 39850 39900 39900 39850 14
417 20241209 130000 3291261200 39900 39900 39900 39900 51
418 20241209 125900 3289226300 39900 39850 39900 39850 64
419 20241209 125800 3286675200 39900 39850 39900 39850 24
420 20241209 125700 3285718450 39900 39900 39900 39900 36
421 20241209 125600 3284282050 39900 39900 39900 39900 74
422 20241209 125500 3281329450 39900 39850 39900 39850 19
423 20241209 125400 3280571450 39850 39900 39900 39850 7
424 20241209 125300 3280292350 39900 39900 39900 39900 66
425 20241209 125200 3277658950 39900 39900 39900 39900 6
426 20241209 125100 3277419550 39900 39900 39900 39850 58
427 20241209 125000 3275107400 39850 39900 39950 39850 182
428 20241209 124900 3267845000 39900 39900 39900 39900 248
429 20241209 124800 3257949800 39900 39900 39900 39900 505
430 20241209 124700 3237800300 39900 39850 39900 39850 25
431 20241209 124600 3236803500 39900 39900 39900 39900 41
432 20241209 124500 3235167600 39850 39900 39900 39850 210
433 20241209 124400 3226794600 39900 39900 39900 39850 37
434 20241209 124300 3225319800 39900 39850 39900 39850 177
435 20241209 124200 3218265900 39900 39900 39900 39900 72
436 20241209 124100 3215393100 39850 39900 39900 39850 8
437 20241209 124000 3215074150 39900 39900 39900 39900 12
438 20241209 123900 3214595350 39850 39850 39900 39850 82
439 20241209 123800 3211325250 39850 39850 39850 39850 0
440 20241209 123700 3211325250 39850 39900 39900 39850 39
441 20241209 123600 3209770650 39850 39850 39900 39850 115
442 20241209 123500 3205187500 39850 39850 39850 39850 106
443 20241209 123400 3200963400 39850 39850 39850 39850 80
444 20241209 123300 3197775400 39900 39900 39900 39850 83
445 20241209 123200 3194465000 39900 39850 39900 39850 74
446 20241209 123100 3191513850 39900 39850 39900 39850 51
447 20241209 123000 3189481300 39850 39850 39850 39800 617
448 20241209 122900 3164913850 39850 39800 39850 39800 16
449 20241209 122800 3164276500 39800 39900 39900 39800 107
450 20241209 122700 3160012850 39900 39850 39900 39850 82
451 20241209 122600 3156744750 39850 39900 39900 39850 5
452 20241209 122500 3156545300 39850 39850 39900 39850 96
453 20241209 122400 3152717700 39900 39900 39900 39850 21
454 20241209 122300 3151880300 39850 39850 39900 39850 83
455 20241209 122200 3148572400 39900 39900 39900 39850 59
456 20241209 122100 3146220750 39900 39900 39900 39850 43
457 20241209 122000 3144505350 39850 39850 39900 39850 173
458 20241209 121900 3137610150 39850 39850 39850 39850 258
459 20241209 121800 3127328850 39850 39800 39850 39800 75
460 20241209 121700 3124341550 39800 39750 39850 39750 1122
461 20241209 121600 3079636050 39800 39850 39850 39750 115
462 20241209 121500 3075060650 39750 39750 39850 39750 101
463 20241209 121400 3071042000 39850 39750 39850 39750 148
464 20241209 121300 3065153200 39850 39850 39850 39800 294
465 20241209 121200 3053451050 39800 39800 39850 39800 74
466 20241209 121100 3050505450 39800 39750 39850 39750 115
467 20241209 121000 3045930450 39800 39800 39800 39750 355
468 20241209 120900 3031802850 39800 39800 39800 39750 77
469 20241209 120800 3028741450 39750 39850 39850 39750 227
470 20241209 120700 3019714750 39850 39800 39850 39800 401
471 20241209 120600 3003749850 39800 39850 39850 39800 102
472 20241209 120500 2999689600 39750 39750 39850 39750 114
473 20241209 120400 2995155700 39850 39800 39850 39800 485
474 20241209 120300 2975850550 39800 39800 39800 39750 24
475 20241209 120200 2974895500 39800 39800 39800 39750 110
476 20241209 120100 2970518050 39800 39800 39800 39800 63
477 20241209 120000 2968010650 39800 39800 39800 39750 507
478 20241209 115900 2947853850 39800 39850 39850 39800 174
479 20241209 115800 2940927900 39850 39800 39850 39800 643
480 20241209 115700 2915336250 39850 39850 39850 39850 60
481 20241209 115600 2912945250 39850 39800 39850 39800 37
482 20241209 115500 2911471050 39800 39850 39850 39800 34
483 20241209 115400 2910116350 39850 39850 39850 39800 83
484 20241209 115300 2906810800 39850 39800 39850 39800 303
485 20241209 115200 2894751150 39800 39800 39800 39750 17
486 20241209 115100 2894074800 39800 39800 39850 39800 136
487 20241209 115000 2888661750 39800 39800 39800 39800 68
488 20241209 114900 2885955350 39800 39800 39800 39750 185
489 20241209 114800 2878599900 39750 39800 39850 39750 678
490 20241209 114700 2851616050 39850 39850 39850 39800 677
491 20241209 114600 2824668950 39850 39850 39850 39850 8
492 20241209 114500 2824350150 39850 39800 39850 39800 39
493 20241209 114400 2822797000 39800 39850 39850 39800 146
494 20241209 114300 2816986050 39850 39850 39850 39800 113
495 20241209 114200 2812483950 39850 39850 39850 39800 34
496 20241209 114100 2811130150 39850 39850 39850 39800 44
497 20241209 114000 2809378600 39850 39850 39850 39800 65
498 20241209 113900 2806789000 39850 39850 39850 39850 20
499 20241209 113800 2805992000 39850 39850 39850 39800 63
500 20241209 113700 2803482950 39850 39850 39850 39800 132
501 20241209 113600 2798228000 39850 39850 39850 39850 44
502 20241209 113500 2796474600 39800 39800 39800 39750 502
503 20241209 113400 2776497000 39800 39800 39800 39750 60
504 20241209 113300 2774109250 39800 39800 39800 39750 98
505 20241209 113200 2770210800 39750 39800 39800 39750 58
506 20241209 113100 2767904750 39800 39800 39800 39750 52
507 20241209 113000 2765836450 39800 39800 39800 39750 55
508 20241209 112900 2763648800 39800 39800 39800 39750 103
509 20241209 112800 2759551750 39800 39800 39800 39750 152
510 20241209 112700 2753503450 39800 39800 39800 39750 40
511 20241209 112600 2751912350 39750 39800 39800 39750 80
512 20241209 112500 2748730000 39800 39800 39800 39800 14
513 20241209 112400 2748172800 39800 39800 39850 39750 99
514 20241209 112300 2744233150 39850 39850 39850 39800 170
515 20241209 112200 2737466550 39800 39850 39850 39800 364
516 20241209 112100 2722977300 39850 39850 39850 39800 98
517 20241209 112000 2719076550 39850 39850 39850 39800 13
518 20241209 111900 2718558550 39850 39850 39850 39800 128
519 20241209 111800 2713460100 39850 39850 39850 39800 185
520 20241209 111700 2706093950 39850 39750 39850 39750 385
521 20241209 111600 2690772900 39800 39800 39800 39800 37
522 20241209 111500 2689300300 39800 39800 39800 39750 349
523 20241209 111400 2675411800 39800 39750 39800 39750 95
524 20241209 111300 2671633950 39750 39750 39800 39750 157
525 20241209 111200 2665392950 39800 39800 39800 39750 100
526 20241209 111100 2661415500 39800 39750 39800 39750 119
527 20241209 111000 2656684700 39800 39800 39800 39750 159
528 20241209 110900 2650361500 39800 39800 39800 39750 47
529 20241209 110800 2648492950 39800 39800 39800 39750 157
530 20241209 110700 2642249600 39800 39800 39800 39750 292
531 20241209 110600 2630630200 39800 39800 39800 39750 114
532 20241209 110500 2626096250 39750 39800 39800 39750 602
533 20241209 110400 2602150800 39800 39850 39850 39800 99
534 20241209 110300 2598210250 39850 39850 39850 39750 80
535 20241209 110200 2595027800 39750 39850 39850 39750 63
536 20241209 110100 2592521900 39750 39850 39850 39750 183
537 20241209 110000 2585237250 39800 39750 39800 39750 170
538 20241209 105900 2578472250 39750 39800 39800 39750 90
539 20241209 105800 2574890750 39800 39850 39850 39750 186
540 20241209 105700 2567490800 39800 39800 39850 39800 222
541 20241209 105600 2558655000 39800 39850 39850 39800 51
542 20241209 105500 2556624850 39750 39850 39850 39750 6008
543 20241209 105400 2317619250 39850 39850 39900 39850 887
544 20241209 105300 2282270250 39850 39900 39900 39850 38
545 20241209 105200 2280754450 39900 39900 39900 39900 105
546 20241209 105100 2276564950 39900 39950 39950 39900 142
547 20241209 105000 2270897900 39900 39950 40000 39900 81
548 20241209 104900 2267663300 39950 39900 39950 39900 89
549 20241209 104800 2264108250 40000 39950 40000 39900 123
550 20241209 104700 2259199650 39950 40000 40000 39950 139
551 20241209 104600 2253645900 39950 40050 40050 39950 54
552 20241209 104500 2251486900 40000 40000 40050 40000 64
553 20241209 104400 2248925650 40100 40050 40100 40050 705
554 20241209 104300 2220687150 40100 39900 40100 39900 1906
555 20241209 104200 2144533900 39850 39900 39900 39850 60
556 20241209 104100 2142140100 39900 39900 39900 39900 28
557 20241209 104000 2141022900 39900 39850 39900 39850 1057
558 20241209 103900 2098898000 39850 39850 39850 39800 324
559 20241209 103800 2085986950 39850 39850 39850 39800 107
560 20241209 103700 2081726000 39850 39850 39850 39800 158
561 20241209 103600 2075432050 39800 39850 39850 39800 44
562 20241209 103500 2073680350 39850 39850 39850 39800 79
563 20241209 103400 2070535650 39800 39800 39850 39800 115
564 20241209 103300 2065957850 39800 39800 39850 39800 131
565 20241209 103200 2060741050 39800 39800 39850 39800 83
566 20241209 103100 2057437500 39800 39850 39850 39800 77
567 20241209 103000 2054372350 39850 39800 39850 39800 82
568 20241209 102900 2051107600 39800 39800 39850 39800 88
569 20241209 102800 2047603400 39850 39850 39850 39800 63
570 20241209 102700 2045095350 39850 39850 39850 39800 60
571 20241209 102600 2042706950 39850 39850 39850 39800 70
572 20241209 102500 2039920100 39850 39850 39850 39800 87
573 20241209 102400 2036456800 39800 39850 39850 39800 105
574 20241209 102300 2032277500 39800 39800 39850 39800 36
575 20241209 102200 2030844600 39800 39850 39850 39800 165
576 20241209 102100 2024273350 39800 39800 39850 39800 280
577 20241209 102000 2013129150 39800 39850 39850 39800 68
578 20241209 101900 2010422200 39850 39800 39850 39800 90
579 20241209 101800 2006840000 39800 39800 39850 39800 161
580 20241209 101700 2000431900 39800 39850 39850 39800 164
581 20241209 101600 1993904000 39800 39850 39850 39800 81
582 20241209 101500 1990679600 39850 39850 39850 39800 338
583 20241209 101400 1977226350 39850 39850 39850 39800 153
584 20241209 101300 1971135600 39850 39800 39850 39800 150
585 20241209 101200 1965164950 39800 39800 39850 39800 142
586 20241209 101100 1959513100 39850 39850 39850 39800 204
587 20241209 101000 1951393000 39800 39850 39850 39800 95
588 20241209 100900 1947609900 39800 39850 39850 39800 79
589 20241209 100800 1944462850 39800 39850 39850 39800 51
590 20241209 100700 1942432500 39850 39850 39850 39850 4
591 20241209 100600 1942273100 39850 39850 39850 39800 46
592 20241209 100500 1940441800 39850 39850 39850 39800 94
593 20241209 100400 1936697100 39850 39850 39850 39800 40
594 20241209 100300 1935104200 39850 39850 39850 39850 28
595 20241209 100200 1933988400 39800 39850 39850 39800 83
596 20241209 100100 1930684500 39850 39800 39850 39800 119
597 20241209 100000 1925943150 39850 39850 39850 39750 94
598 20241209 095900 1922201100 39850 39800 39850 39800 89
599 20241209 095800 1918657500 39800 39800 39850 39800 461
600 20241209 095700 1900309550 39800 39800 39800 39750 1137
601 20241209 095600 1855063000 39800 39800 39800 39750 142
602 20241209 095500 1849412150 39800 39800 39800 39750 1182
603 20241209 095400 1802422100 39800 39800 39800 39750 323
604 20241209 095300 1789582500 39800 39850 39850 39800 1636
605 20241209 095200 1724467250 39850 39850 39850 39850 10
606 20241209 095100 1724068750 39850 39800 39850 39800 758
607 20241209 095000 1693895950 39750 39800 39800 39750 228
608 20241209 094900 1684824800 39800 39800 39800 39750 160
609 20241209 094800 1678463450 39800 39800 39800 39750 345
610 20241209 094700 1664734000 39750 39800 39850 39750 356
611 20241209 094600 1650566450 39800 39750 39800 39750 595
612 20241209 094500 1626889300 39750 39800 39850 39750 3507
613 20241209 094400 1487349700 39800 39900 39900 39800 1158
614 20241209 094300 1441204300 39850 39900 39900 39850 159
615 20241209 094200 1434862550 39900 39900 39900 39850 166
616 20241209 094100 1428244750 39900 39900 39900 39850 274
617 20241209 094000 1417317650 39900 39900 39900 39850 23
618 20241209 093900 1416400250 39850 39900 39900 39850 35
619 20241209 093800 1415004250 39900 40000 40000 39900 1181
620 20241209 093700 1367839250 40000 40000 40000 39950 29
621 20241209 093600 1366680350 40000 39950 40000 39950 9
622 20241209 093500 1366320600 40000 39950 40000 39950 43
623 20241209 093400 1364601650 40000 40000 40000 39950 124
624 20241209 093300 1359642650 40000 39800 40000 39800 2634
625 20241209 093200 1254555950 39850 39850 39850 39800 384
626 20241209 093100 1239259300 39850 39900 39900 39800 2270
627 20241209 093000 1148815000 39900 39900 39900 39850 62
628 20241209 092900 1146342500 39900 39850 39900 39850 991
629 20241209 092800 1106845600 39900 39850 39900 39850 161
630 20241209 092700 1100422750 39850 39900 39950 39850 667
631 20241209 092600 1073821950 39900 39900 39900 39900 134
632 20241209 092500 1068475350 39900 39950 39950 39850 634
633 20241209 092400 1043186650 40000 40000 40000 39950 157
634 20241209 092300 1036909150 40000 39950 40000 39850 269
635 20241209 092200 1026166550 39950 39950 40000 39850 3315
636 20241209 092100 893950550 39950 40050 40050 39900 3552
637 20241209 092000 751904100 40050 39950 40050 39950 625
638 20241209 091900 726897250 40000 40000 40050 39950 455
639 20241209 091800 708698100 40000 40050 40150 40000 287
640 20241209 091700 697207800 40050 40050 40150 40000 471
641 20241209 091600 678332200 40050 40050 40050 40000 358
642 20241209 091500 664008050 40050 40050 40200 40000 298
643 20241209 091400 652074500 40200 40100 40200 40050 564
644 20241209 091300 629452450 40100 40000 40100 40000 255
645 20241209 091200 619239400 40050 40050 40100 40000 399
646 20241209 091100 603252700 40050 40000 40050 39950 1031
647 20241209 091000 561990400 39950 39950 40000 39900 459
648 20241209 090900 543652500 40000 39950 40000 39950 33
649 20241209 090800 542333950 39950 40000 40000 39850 2405
650 20241209 090700 446361250 39950 40050 40050 39950 626
651 20241209 090600 421299300 40050 40050 40150 40050 596
652 20241209 090500 397407750 40050 40300 40300 40050 443
653 20241209 090400 379626800 40250 40200 40250 40150 929
654 20241209 090300 342277750 40200 40000 40250 39950 1417
655 20241209 090200 285420700 39950 39900 40000 39850 672
656 20241209 090100 258597750 39900 40050 40150 39900 2392
657 20241209 090000 163053250 40050 40500 40500 40050 4043