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

661
084110/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,5380845200,37000,37000,37000,37000,2012
20241209,195800,5380845200,37000,37000,37000,37000,0
20241209,195700,5380845200,37000,37000,37000,37000,0
20241209,195600,5380845200,37000,37000,37000,37000,0
20241209,195500,5380845200,37000,37000,37000,37000,0
20241209,195400,5380845200,37000,37000,37000,37000,0
20241209,195300,5380845200,37000,37000,37000,37000,0
20241209,195200,5380845200,37000,37000,37000,37000,0
20241209,195100,5380845200,37000,37000,37000,37000,0
20241209,195000,5380845200,37000,37000,37000,37000,0
20241209,194900,5380845200,37000,37000,37000,37000,0
20241209,194800,5380845200,37000,37000,37000,37000,0
20241209,194700,5380845200,37000,37000,37000,37000,0
20241209,194600,5380845200,37000,37000,37000,37000,0
20241209,194500,5380845200,37000,37000,37000,37000,0
20241209,194400,5380845200,37000,37000,37000,37000,0
20241209,194300,5380845200,37000,37000,37000,37000,0
20241209,194200,5380845200,37000,37000,37000,37000,0
20241209,194100,5380845200,37000,37000,37000,37000,0
20241209,194000,5380845200,37000,37000,37000,37000,0
20241209,193900,5380845200,37000,37000,37000,37000,0
20241209,193800,5380845200,37000,37000,37000,37000,0
20241209,193700,5380845200,37000,37000,37000,37000,0
20241209,193600,5380845200,37000,37000,37000,37000,0
20241209,193500,5380845200,37000,37000,37000,37000,0
20241209,193400,5380845200,37000,37000,37000,37000,0
20241209,193300,5380845200,37000,37000,37000,37000,0
20241209,193200,5380845200,37000,37000,37000,37000,0
20241209,193100,5380845200,37000,37000,37000,37000,0
20241209,193000,5380845200,37000,37000,37000,37000,0
20241209,192900,5380845200,37000,37000,37000,37000,2012
20241209,192800,5380845200,37000,37000,37000,37000,0
20241209,192700,5380845200,37000,37000,37000,37000,0
20241209,192600,5380845200,37000,37000,37000,37000,0
20241209,192500,5380845200,37000,37000,37000,37000,0
20241209,192400,5380845200,37000,37000,37000,37000,0
20241209,192300,5380845200,37000,37000,37000,37000,0
20241209,192200,5380845200,37000,37000,37000,37000,0
20241209,192100,5380845200,37000,37000,37000,37000,0
20241209,192000,5380845200,37000,37000,37000,37000,0
20241209,191900,5380845200,37000,37000,37000,37000,0
20241209,191800,5380845200,37000,37000,37000,37000,0
20241209,191700,5380845200,37000,37000,37000,37000,0
20241209,191600,5380845200,37000,37000,37000,37000,0
20241209,191500,5380845200,37000,37000,37000,37000,0
20241209,191400,5380845200,37000,37000,37000,37000,0
20241209,191300,5380845200,37000,37000,37000,37000,0
20241209,191200,5380845200,37000,37000,37000,37000,0
20241209,191100,5380845200,37000,37000,37000,37000,0
20241209,191000,5380845200,37000,37000,37000,37000,0
20241209,190900,5380845200,37000,37000,37000,37000,0
20241209,190800,5380845200,37000,37000,37000,37000,0
20241209,190700,5380845200,37000,37000,37000,37000,0
20241209,190600,5380845200,37000,37000,37000,37000,0
20241209,190500,5380845200,37000,37000,37000,37000,0
20241209,190400,5380845200,37000,37000,37000,37000,0
20241209,190300,5380845200,37000,37000,37000,37000,0
20241209,190200,5380845200,37000,37000,37000,37000,0
20241209,190100,5380845200,37000,37000,37000,37000,0
20241209,190000,5380845200,37000,37000,37000,37000,0
20241209,185900,5380845200,37000,37000,37000,37000,2012
20241209,185800,5380845200,37000,37000,37000,37000,0
20241209,185700,5380845200,37000,37000,37000,37000,0
20241209,185600,5380845200,37000,37000,37000,37000,0
20241209,185500,5380845200,37000,37000,37000,37000,0
20241209,185400,5380845200,37000,37000,37000,37000,0
20241209,185300,5380845200,37000,37000,37000,37000,0
20241209,185200,5380845200,37000,37000,37000,37000,0
20241209,185100,5380845200,37000,37000,37000,37000,0
20241209,185000,5380845200,37000,37000,37000,37000,0
20241209,184900,5380845200,37000,37000,37000,37000,0
20241209,184800,5380845200,37000,37000,37000,37000,0
20241209,184700,5380845200,37000,37000,37000,37000,0
20241209,184600,5380845200,37000,37000,37000,37000,0
20241209,184500,5380845200,37000,37000,37000,37000,0
20241209,184400,5380845200,37000,37000,37000,37000,0
20241209,184300,5380845200,37000,37000,37000,37000,0
20241209,184200,5380845200,37000,37000,37000,37000,0
20241209,184100,5380845200,37000,37000,37000,37000,0
20241209,184000,5380845200,37000,37000,37000,37000,0
20241209,183900,5380845200,37000,37000,37000,37000,0
20241209,183800,5380845200,37000,37000,37000,37000,0
20241209,183700,5380845200,37000,37000,37000,37000,0
20241209,183600,5380845200,37000,37000,37000,37000,0
20241209,183500,5380845200,37000,37000,37000,37000,0
20241209,183400,5380845200,37000,37000,37000,37000,0
20241209,183300,5380845200,37000,37000,37000,37000,0
20241209,183200,5380845200,37000,37000,37000,37000,0
20241209,183100,5380845200,37000,37000,37000,37000,0
20241209,183000,5380845200,37000,37000,37000,37000,0
20241209,182900,5380845200,37000,37000,37000,37000,2012
20241209,182800,5380845200,37000,37000,37000,37000,0
20241209,182700,5380845200,37000,37000,37000,37000,0
20241209,182600,5380845200,37000,37000,37000,37000,0
20241209,182500,5380845200,37000,37000,37000,37000,0
20241209,182400,5380845200,37000,37000,37000,37000,0
20241209,182300,5380845200,37000,37000,37000,37000,0
20241209,182200,5380845200,37000,37000,37000,37000,0
20241209,182100,5380845200,37000,37000,37000,37000,0
20241209,182000,5380845200,37000,37000,37000,37000,0
20241209,181900,5380845200,37000,37000,37000,37000,0
20241209,181800,5380845200,37000,37000,37000,37000,0
20241209,181700,5380845200,37000,37000,37000,37000,0
20241209,181600,5380845200,37000,37000,37000,37000,0
20241209,181500,5380845200,37000,37000,37000,37000,0
20241209,181400,5380845200,37000,37000,37000,37000,0
20241209,181300,5380845200,37000,37000,37000,37000,0
20241209,181200,5380845200,37000,37000,37000,37000,0
20241209,181100,5380845200,37000,37000,37000,37000,0
20241209,181000,5380845200,37000,37000,37000,37000,0
20241209,180900,5380845200,37000,37000,37000,37000,0
20241209,180800,5380845200,37000,37000,37000,37000,0
20241209,180700,5380845200,37000,37000,37000,37000,0
20241209,180600,5380845200,37000,37000,37000,37000,0
20241209,180500,5380845200,37000,37000,37000,37000,0
20241209,180400,5380845200,37000,37000,37000,37000,0
20241209,180300,5380845200,37000,37000,37000,37000,0
20241209,180200,5380845200,37000,37000,37000,37000,0
20241209,180100,5380845200,37000,37000,37000,37000,0
20241209,180000,5380845200,37000,37000,37000,37000,0
20241209,175900,5380845200,37000,37000,37000,37000,2012
20241209,175800,5380845200,37000,37000,37000,37000,0
20241209,175700,5380845200,37000,37000,37000,37000,0
20241209,175600,5380845200,37000,37000,37000,37000,0
20241209,175500,5380845200,37000,37000,37000,37000,0
20241209,175400,5380845200,37000,37000,37000,37000,0
20241209,175300,5380845200,37000,37000,37000,37000,0
20241209,175200,5380845200,37000,37000,37000,37000,0
20241209,175100,5380845200,37000,37000,37000,37000,0
20241209,175000,5380845200,37000,37000,37000,37000,0
20241209,174900,5380845200,37000,37000,37000,37000,0
20241209,174800,5380845200,37000,37000,37000,37000,0
20241209,174700,5380845200,37000,37000,37000,37000,0
20241209,174600,5380845200,37000,37000,37000,37000,0
20241209,174500,5380845200,37000,37000,37000,37000,0
20241209,174400,5380845200,37000,37000,37000,37000,0
20241209,174300,5380845200,37000,37000,37000,37000,0
20241209,174200,5380845200,37000,37000,37000,37000,0
20241209,174100,5380845200,37000,37000,37000,37000,0
20241209,174000,5380845200,37000,37000,37000,37000,0
20241209,173900,5380845200,37000,37000,37000,37000,0
20241209,173800,5380845200,37000,37000,37000,37000,0
20241209,173700,5380845200,37000,37000,37000,37000,0
20241209,173600,5380845200,37000,37000,37000,37000,0
20241209,173500,5380845200,37000,37000,37000,37000,0
20241209,173400,5380845200,37000,37000,37000,37000,0
20241209,173300,5380845200,37000,37000,37000,37000,0
20241209,173200,5380845200,37000,37000,37000,37000,0
20241209,173100,5380845200,37000,37000,37000,37000,0
20241209,173000,5380845200,37000,37000,37000,37000,0
20241209,172900,5380845200,37000,37000,37000,37000,2012
20241209,172800,5380845200,37000,37000,37000,37000,0
20241209,172700,5380845200,37000,37000,37000,37000,0
20241209,172600,5380845200,37000,37000,37000,37000,0
20241209,172500,5380845200,37000,37000,37000,37000,0
20241209,172400,5380845200,37000,37000,37000,37000,0
20241209,172300,5380845200,37000,37000,37000,37000,0
20241209,172200,5380845200,37000,37000,37000,37000,0
20241209,172100,5380845200,37000,37000,37000,37000,0
20241209,172000,5380845200,37000,37000,37000,37000,0
20241209,171900,5380845200,37000,37000,37000,37000,0
20241209,171800,5380845200,37000,37000,37000,37000,0
20241209,171700,5380845200,37000,37000,37000,37000,0
20241209,171600,5380845200,37000,37000,37000,37000,0
20241209,171500,5380845200,37000,37000,37000,37000,0
20241209,171400,5380845200,37000,37000,37000,37000,0
20241209,171300,5380845200,37000,37000,37000,37000,0
20241209,171200,5380845200,37000,37000,37000,37000,0
20241209,171100,5380845200,37000,37000,37000,37000,0
20241209,171000,5380845200,37000,37000,37000,37000,0
20241209,170900,5380845200,37000,37000,37000,37000,0
20241209,170800,5380845200,37000,37000,37000,37000,0
20241209,170700,5380845200,37000,37000,37000,37000,0
20241209,170600,5380845200,37000,37000,37000,37000,0
20241209,170500,5380845200,37000,37000,37000,37000,0
20241209,170400,5380845200,37000,37000,37000,37000,0
20241209,170300,5380845200,37000,37000,37000,37000,0
20241209,170200,5380845200,37000,37000,37000,37000,0
20241209,170100,5380845200,37000,37000,37000,37000,0
20241209,170000,5380845200,37000,37000,37000,37000,0
20241209,165900,5380845200,37000,37000,37000,37000,2012
20241209,165800,5380845200,37000,37000,37000,37000,0
20241209,165700,5380845200,37000,37000,37000,37000,0
20241209,165600,5380845200,37000,37000,37000,37000,0
20241209,165500,5380845200,37000,37000,37000,37000,0
20241209,165400,5380845200,37000,37000,37000,37000,0
20241209,165300,5380845200,37000,37000,37000,37000,0
20241209,165200,5380845200,37000,37000,37000,37000,0
20241209,165100,5380845200,37000,37000,37000,37000,0
20241209,165000,5380845200,37000,37000,37000,37000,0
20241209,164900,5380845200,37000,37000,37000,37000,0
20241209,164800,5380845200,37000,37000,37000,37000,0
20241209,164700,5380845200,37000,37000,37000,37000,0
20241209,164600,5380845200,37000,37000,37000,37000,0
20241209,164500,5380845200,37000,37000,37000,37000,0
20241209,164400,5380845200,37000,37000,37000,37000,0
20241209,164300,5380845200,37000,37000,37000,37000,0
20241209,164200,5380845200,37000,37000,37000,37000,0
20241209,164100,5380845200,37000,37000,37000,37000,0
20241209,164000,5380845200,37000,37000,37000,37000,0
20241209,163900,5380845200,37000,37000,37000,37000,0
20241209,163800,5380845200,37000,37000,37000,37000,0
20241209,163700,5380845200,37000,37000,37000,37000,0
20241209,163600,5380845200,37000,37000,37000,37000,0
20241209,163500,5380845200,37000,37000,37000,37000,0
20241209,163400,5380845200,37000,37000,37000,37000,0
20241209,163300,5380845200,37000,37000,37000,37000,0
20241209,163200,5380845200,37000,37000,37000,37000,0
20241209,163100,5380845200,37000,37000,37000,37000,0
20241209,163000,5380845200,37000,37000,37000,37000,0
20241209,162900,5380845200,37000,37000,37000,37000,2012
20241209,162800,5380845200,37000,37000,37000,37000,0
20241209,162700,5380845200,37000,37000,37000,37000,0
20241209,162600,5380845200,37000,37000,37000,37000,0
20241209,162500,5380845200,37000,37000,37000,37000,0
20241209,162400,5380845200,37000,37000,37000,37000,0
20241209,162300,5380845200,37000,37000,37000,37000,0
20241209,162200,5380845200,37000,37000,37000,37000,0
20241209,162100,5380845200,37000,37000,37000,37000,0
20241209,162000,5380845200,37000,37000,37000,37000,0
20241209,161900,5380845200,37000,37000,37000,37000,0
20241209,161800,5380845200,37000,37000,37000,37000,0
20241209,161700,5380845200,37000,37000,37000,37000,0
20241209,161600,5380845200,37000,37000,37000,37000,0
20241209,161500,5380845200,37000,37000,37000,37000,0
20241209,161400,5380845200,37000,37000,37000,37000,0
20241209,161300,5380845200,37000,37000,37000,37000,0
20241209,161200,5380845200,37000,37000,37000,37000,0
20241209,161100,5380845200,37000,37000,37000,37000,0
20241209,161000,5380845200,37000,37000,37000,37000,0
20241209,160900,5380845200,37000,37000,37000,37000,0
20241209,160800,5380845200,37000,37000,37000,37000,0
20241209,160700,5380845200,37000,37000,37000,37000,0
20241209,160600,5380845200,37000,37000,37000,37000,0
20241209,160500,5380845200,37000,37000,37000,37000,0
20241209,160400,5380845200,37000,37000,37000,37000,0
20241209,160300,5380845200,37000,37000,37000,37000,0
20241209,160200,5380845200,37000,37000,37000,37000,0
20241209,160100,5380845200,37000,37000,37000,37000,0
20241209,160000,5380845200,37000,37000,37000,37000,0
20241209,155900,5380845200,37000,37000,37000,37000,2012
20241209,155800,5380845200,37000,37000,37000,37000,0
20241209,155700,5380845200,37000,37000,37000,37000,0
20241209,155600,5380845200,37000,37000,37000,37000,0
20241209,155500,5380845200,37000,37000,37000,37000,0
20241209,155400,5380845200,37000,37000,37000,37000,0
20241209,155300,5380845200,37000,37000,37000,37000,0
20241209,155200,5380845200,37000,37000,37000,37000,0
20241209,155100,5380845200,37000,37000,37000,37000,0
20241209,155000,5380845200,37000,37000,37000,37000,0
20241209,154900,5380845200,37000,37000,37000,37000,0
20241209,154800,5380845200,37000,37000,37000,37000,0
20241209,154700,5380845200,37000,37000,37000,37000,0
20241209,154600,5380845200,37000,37000,37000,37000,0
20241209,154500,5380845200,37000,37000,37000,37000,0
20241209,154400,5380845200,37000,37000,37000,37000,0
20241209,154300,5380845200,37000,37000,37000,37000,0
20241209,154200,5380845200,37000,37000,37000,37000,0
20241209,154100,5380845200,37000,37000,37000,37000,0
20241209,154000,5380845200,37000,37000,37000,37000,0
20241209,153900,5380845200,37000,37000,37000,37000,0
20241209,153800,5380845200,37000,37000,37000,37000,0
20241209,153700,5380845200,37000,37000,37000,37000,0
20241209,153600,5380845200,37000,37000,37000,37000,0
20241209,153500,5380845200,37000,37000,37000,37000,0
20241209,153400,5380845200,37000,37000,37000,37000,0
20241209,153300,5380845200,37000,37000,37000,37000,0
20241209,153200,5380845200,37000,37000,37000,37000,0
20241209,153100,5380845200,37000,37000,37000,37000,0
20241209,153000,5380845200,37000,37000,37000,37000,2012
20241209,152900,5306401200,37050,37050,37050,37050,0
20241209,152800,5306401200,37050,37050,37050,37050,0
20241209,152700,5306401200,37050,37050,37050,37050,0
20241209,152600,5306401200,37050,37050,37050,37050,0
20241209,152500,5306401200,37050,37050,37050,37050,0
20241209,152400,5306401200,37050,37050,37050,37050,0
20241209,152300,5306401200,37050,37050,37050,37050,0
20241209,152200,5306401200,37050,37050,37050,37050,0
20241209,152100,5306401200,37050,37050,37050,37050,0
20241209,152000,5306401200,37050,37050,37050,37050,0
20241209,151900,5306401200,37050,36900,37050,36850,809
20241209,151800,5276480050,36900,37050,37100,36850,1154
20241209,151700,5233824600,36950,36950,37000,36900,539
20241209,151600,5213888300,36850,36700,36900,36700,348
20241209,151500,5201064700,36700,36750,36750,36600,125
20241209,151400,5196483250,36750,36750,36750,36750,70
20241209,151300,5193910750,36800,36900,36950,36800,1297
20241209,151200,5146070600,36950,37100,37100,36950,720
20241209,151100,5119426350,37100,37050,37100,37050,453
20241209,151000,5102640600,37100,37150,37250,37050,661
20241209,150900,5078137700,37100,37300,37350,37100,627
20241209,150800,5054847000,37400,37250,37450,37200,1209
20241209,150700,5009808100,37400,37050,37450,37050,4534
20241209,150600,4841339150,36950,36950,36950,36950,0
20241209,150500,4841339150,36950,36900,36950,36900,3001
20241209,150400,4730547850,36900,36850,36900,36850,241
20241209,150300,4721656500,36850,36850,36850,36750,1118
20241209,150200,4680459000,36850,36600,36850,36600,2749
20241209,150100,4579546200,36650,36550,36650,36550,649
20241209,150000,4555792500,36550,36450,36550,36450,131
20241209,145900,4551005650,36500,36600,36600,36500,288
20241209,145800,4540485900,36600,36500,36600,36500,220
20241209,145700,4532446400,36550,36550,36550,36500,156
20241209,145600,4526747700,36500,36600,36600,36500,316
20241209,145500,4515195400,36600,36500,36600,36500,130
20241209,145400,4510439750,36500,36450,36600,36450,510
20241209,145300,4491818650,36450,36500,36500,36400,1181
20241209,145200,4448809050,36500,36600,36600,36500,99
20241209,145100,4445194550,36600,36600,36650,36450,486
20241209,145000,4427394900,36600,36400,36600,36400,930
20241209,144900,4393477200,36400,36450,36450,36350,715
20241209,144800,4367475300,36350,36350,36400,36350,428
20241209,144700,4351908100,36350,36300,36350,36300,152
20241209,144600,4346389500,36300,36250,36400,36250,176
20241209,144500,4339988450,36250,36400,36400,36250,350
20241209,144400,4327282450,36250,36400,36400,36250,541
20241209,144300,4307657250,36400,36400,36450,36400,148
20241209,144200,4302269850,36300,36300,36400,36300,231
20241209,144100,4293872250,36300,36350,36400,36300,205
20241209,144000,4286420750,36300,36350,36350,36300,48
20241209,143900,4284676100,36400,36450,36450,36400,141
20241209,143800,4279538700,36450,36450,36450,36400,132
20241209,143700,4274727350,36450,36500,36500,36450,123
20241209,143600,4270243000,36500,36450,36550,36450,249
20241209,143500,4261154800,36500,36500,36600,36300,252
20241209,143400,4251958150,36700,36400,36700,36300,271
20241209,143300,4242089650,36350,36300,36350,36300,338
20241209,143200,4229819250,36250,36250,36250,36250,204
20241209,143100,4222424250,36200,36300,36500,36150,1140
20241209,143000,4181045800,36300,36300,36500,36300,642
20241209,142900,4157680300,36300,36450,36450,36250,1250
20241209,142800,4112290850,36450,36550,36550,36400,145
20241209,142700,4107004500,36550,36650,36750,36400,301
20241209,142600,4095979950,36700,36700,36700,36400,1271
20241209,142500,4049661900,36700,36700,36700,36500,147
20241209,142400,4044271400,36700,36750,36800,36600,200
20241209,142300,4036933750,36750,36750,36800,36700,224
20241209,142200,4028697600,36750,36750,36800,36750,148
20241209,142100,4023257350,36800,36750,36800,36600,207
20241209,142000,4015642300,36750,36600,36900,36600,3483
20241209,141900,3887680350,36650,36500,36650,36450,501
20241209,141800,3869375400,36500,36550,36550,36400,326
20241209,141700,3857474800,36500,36650,36650,36500,423
20241209,141600,3842023300,36600,36650,36650,36550,166
20241209,141500,3835950100,36650,36700,36700,36600,282
20241209,141400,3825601200,36700,36650,36700,36550,224
20241209,141300,3817389450,36700,36500,36750,36500,214
20241209,141200,3809531200,36750,36600,36750,36300,6668
20241209,141100,3566750100,36750,36650,36750,36550,784
20241209,141000,3537993650,36650,36500,36650,36350,317
20241209,140900,3526406450,36550,36150,36550,36150,208
20241209,140800,3518822300,36500,36400,36600,36000,1170
20241209,140700,3476298600,36450,36650,36650,36450,575
20241209,140600,3455304700,36650,36650,36650,36550,208
20241209,140500,3447686950,36650,36500,36700,36500,147
20241209,140400,3442302950,36700,36550,36700,36500,473
20241209,140300,3424966800,36600,36400,36600,36350,368
20241209,140200,3411517700,36350,36600,36650,36300,412
20241209,140100,3396454200,36550,36400,36550,36300,1071
20241209,140000,3357374150,36350,36350,36500,36050,3281
20241209,135900,3238508350,36500,36250,36500,36250,934
20241209,135800,3204500200,36600,36000,36600,35950,3400
20241209,135700,3080938000,36050,36000,36100,36000,363
20241209,135600,3067839900,36000,36000,36050,35950,734
20241209,135500,3041426650,35800,35850,35950,35800,1010
20241209,135400,3005168400,35850,35800,35850,35600,652
20241209,135300,2981819350,35850,35700,35850,35600,2213
20241209,135200,2902746050,35700,35650,35700,35600,764
20241209,135100,2875492300,35450,35250,35700,35250,1742
20241209,135000,2813608150,35250,35200,35300,35200,394
20241209,134900,2799713050,35200,35200,35200,35200,162
20241209,134800,2794010650,35200,35150,35200,35150,139
20241209,134700,2789123500,35000,35150,35150,35000,617
20241209,134600,2767503450,35000,34950,35150,34950,214
20241209,134500,2760005700,34900,35100,35100,34900,136
20241209,134400,2755237700,35100,35100,35150,35050,417
20241209,134300,2740614850,35100,35150,35150,35100,146
20241209,134200,2735487000,35150,35050,35150,35050,447
20241209,134100,2719798200,34950,35050,35050,34950,59
20241209,134000,2717730450,35050,34950,35050,34950,54
20241209,133900,2715842850,34950,34900,34950,34900,216
20241209,133800,2708295900,34850,34900,34950,34850,171
20241209,133700,2702321050,34850,34850,34850,34800,102
20241209,133600,2698766850,34900,35050,35050,34900,476
20241209,133500,2682112800,35050,34900,35100,34900,1019
20241209,133400,2646470700,34900,34800,34900,34750,942
20241209,133300,2613679900,34800,34800,34800,34800,0
20241209,133200,2613679900,34800,34750,34800,34750,114
20241209,133100,2609715700,34750,34750,34750,34750,402
20241209,133000,2595746200,34750,34550,34750,34550,978
20241209,132900,2561837850,34550,34550,34550,34500,342
20241209,132800,2550021800,34550,34550,34550,34550,128
20241209,132700,2545599400,34500,34500,34500,34500,239
20241209,132600,2537353900,34500,34200,34500,34200,1278
20241209,132500,2493478050,34100,34000,34100,34000,192
20241209,132400,2486934850,34000,34000,34000,34000,0
20241209,132300,2486934850,34000,34000,34000,34000,0
20241209,132200,2486934850,34000,34100,34100,33950,624
20241209,132100,2465720800,34100,34100,34100,34100,4
20241209,132000,2465584400,34050,34100,34100,34000,619
20241209,131900,2444514900,34150,34150,34200,34150,19
20241209,131800,2443865850,34150,34150,34150,34150,15
20241209,131700,2443353600,34150,34200,34200,34150,18
20241209,131600,2442738850,34200,34300,34300,34200,57
20241209,131500,2440786900,34300,34300,34300,34300,0
20241209,131400,2440786900,34300,34400,34400,34300,7
20241209,131300,2440546400,34350,34300,34350,34300,100
20241209,131200,2437111500,34250,34250,34250,34250,33
20241209,131100,2435981250,34250,34250,34250,34250,0
20241209,131000,2435981250,34250,34250,34250,34250,0
20241209,130900,2435981250,34250,34150,34250,34150,6
20241209,130800,2435776150,34100,34100,34100,34100,56
20241209,130700,2433866550,34050,34050,34050,34050,4
20241209,130600,2433730350,34050,34050,34050,34050,0
20241209,130500,2433730350,34050,34100,34100,34050,5
20241209,130400,2433560050,34050,34050,34050,34050,0
20241209,130300,2433560050,34050,34050,34050,34050,4
20241209,130200,2433423850,34050,34100,34100,34050,307
20241209,130100,2422955750,34150,34150,34150,34150,0
20241209,130000,2422955750,34150,34100,34150,34100,24
20241209,125900,2422137150,34100,34100,34100,34100,0
20241209,125800,2422137150,34100,34050,34250,34050,16
20241209,125700,2421591700,34100,34200,34200,34000,32
20241209,125600,2420499750,34200,34150,34200,34150,39
20241209,125500,2419167400,34200,34200,34200,34200,86
20241209,125400,2416226200,34150,34450,34450,34150,752
20241209,125300,2390455100,34450,34600,34600,34450,444
20241209,125200,2375114300,34650,34550,34650,34550,1324
20241209,125100,2329280900,34450,34600,34600,34450,278
20241209,125000,2319668450,34600,34700,34700,34450,1577
20241209,124900,2265099000,34700,34450,34700,34400,2435
20241209,124800,2180856000,34450,34250,34450,34250,1552
20241209,124700,2127507350,34250,34200,34250,34200,297
20241209,124600,2117335550,34250,34000,34250,34000,1156
20241209,124500,2077856150,34000,33950,34000,33950,211
20241209,124400,2070682200,34000,33900,34000,33900,206
20241209,124300,2063690850,33900,33900,33900,33900,109
20241209,124200,2059995750,34000,34000,34000,34000,80
20241209,124100,2057275750,34000,33750,34000,33750,91
20241209,124000,2054184500,33800,33950,33950,33750,441
20241209,123900,2039264000,33900,33900,33950,33900,273
20241209,123800,2030000650,33800,33800,33800,33800,0
20241209,123700,2030000650,33800,33800,33800,33800,100
20241209,123600,2026620650,33900,33750,33900,33750,501
20241209,123500,2009641500,33800,33750,33800,33750,13
20241209,123400,2009202550,33800,33800,33800,33800,108
20241209,123300,2005552150,33850,33850,33850,33850,48
20241209,123200,2003927350,33750,33750,33750,33750,100
20241209,123100,2000552350,33550,33550,33550,33550,0
20241209,123000,2000552350,33550,33550,33550,33550,33
20241209,122900,1999445200,33550,33600,33600,33550,21
20241209,122800,1998740600,33600,33650,33650,33600,130
20241209,122700,1994372550,33650,33700,33850,33650,14
20241209,122600,1993899800,33850,33650,33850,33600,230
20241209,122500,1986165800,33900,33650,33900,33650,243
20241209,122400,1977944350,33850,33800,33900,33550,112
20241209,122300,1974162700,33650,33550,33950,33550,704
20241209,122200,1950362950,33550,33450,33550,33450,99
20241209,122100,1947045050,33450,33450,33450,33450,3
20241209,122000,1946944700,33450,33450,33450,33450,71
20241209,121900,1944569750,33400,33350,33400,33350,103
20241209,121800,1941132200,33350,33350,33350,33350,0
20241209,121700,1941132200,33350,33350,33350,33350,8
20241209,121600,1940865400,33300,33300,33300,33300,50
20241209,121500,1939200400,33350,33350,33350,33350,5
20241209,121400,1939033650,33400,33300,33400,33300,12
20241209,121300,1938633850,33300,33300,33300,33300,30
20241209,121200,1937634850,33300,33300,33300,33300,11
20241209,121100,1937268550,33250,33250,33250,33250,12
20241209,121000,1936869550,33250,33250,33250,33250,5
20241209,120900,1936703300,33250,33250,33250,33250,1
20241209,120800,1936670050,33250,33250,33250,33250,5
20241209,120700,1936503800,33250,33100,33250,33100,311
20241209,120600,1926209000,33100,33100,33100,33100,1
20241209,120500,1926175900,32950,32950,32950,32950,0
20241209,120400,1926175900,32950,32950,33050,32950,674
20241209,120300,1903938500,32950,32900,32950,32700,282
20241209,120200,1894682100,32950,32950,32950,32950,0
20241209,120100,1894682100,32950,32800,32950,32800,6
20241209,120000,1894484550,32800,32800,32800,32800,2
20241209,115900,1894418950,32800,32800,32800,32800,24
20241209,115800,1893631750,32750,32750,32750,32750,0
20241209,115700,1893631750,32750,32750,32750,32750,6
20241209,115600,1893435250,32700,32800,32800,32700,300
20241209,115500,1883620000,32800,32800,32800,32800,1
20241209,115400,1883587200,32800,32800,32800,32800,0
20241209,115300,1883587200,32800,32800,32800,32800,14
20241209,115200,1883128000,32800,32800,32800,32800,171
20241209,115100,1877519200,32750,32850,32850,32750,204
20241209,115000,1870836600,32900,32950,32950,32850,1702
20241209,114900,1814780150,32950,33000,33000,32950,1119
20241209,114800,1777856550,33050,33050,33050,33050,5
20241209,114700,1777691300,33050,33050,33050,33050,0
20241209,114600,1777691300,33050,33050,33050,33050,0
20241209,114500,1777691300,33050,33050,33050,33050,4
20241209,114400,1777559100,33000,33000,33000,33000,30
20241209,114300,1776569100,33000,33000,33050,33000,57
20241209,114200,1774687900,33050,33050,33050,33050,0
20241209,114100,1774687900,33050,33000,33050,33000,24
20241209,114000,1773895700,33050,33000,33050,33000,5
20241209,113900,1773730550,33050,33050,33050,33050,0
20241209,113800,1773730550,33050,33000,33050,33000,11
20241209,113700,1773367300,33000,33000,33050,33000,18
20241209,113600,1772773150,33050,33050,33050,33050,7
20241209,113500,1772541800,33050,33050,33050,33050,47
20241209,113400,1770988450,33100,33100,33100,33100,4
20241209,113300,1770856050,33100,33100,33100,33100,0
20241209,113200,1770856050,33100,33100,33100,33100,6
20241209,113100,1770657450,33100,33050,33100,33050,3
20241209,113000,1770558250,33000,32950,33000,32950,29
20241209,112900,1769602350,32900,32900,32900,32900,3
20241209,112800,1769503650,32850,32900,32950,32850,239
20241209,112700,1761652250,32800,32750,32800,32750,144
20241209,112600,1756929250,32700,32950,32950,32700,1457
20241209,112500,1709182500,33000,33000,33000,33000,4
20241209,112400,1709050500,33100,33100,33100,33100,0
20241209,112300,1709050500,33100,33100,33100,32950,55
20241209,112200,1707235600,33150,33150,33150,33150,1
20241209,112100,1707202450,33100,33100,33100,33100,8
20241209,112000,1706937650,33050,33050,33050,33050,10
20241209,111900,1706607150,33000,33150,33200,33000,33
20241209,111800,1705517600,33150,33050,33150,33050,146
20241209,111700,1700689600,33000,33000,33000,33000,0
20241209,111600,1700689600,33000,33000,33000,33000,143
20241209,111500,1695970600,32850,32800,32850,32800,101
20241209,111400,1692657750,32850,32950,32950,32850,1024
20241209,111300,1658984800,33000,32950,33000,32950,5
20241209,111200,1658819850,32950,33000,33000,32950,434
20241209,111100,1644503800,33000,33000,33050,33000,336
20241209,111000,1633415550,33000,33050,33050,33000,285
20241209,110900,1623997850,33100,33150,33150,33100,570
20241209,110800,1605107200,33150,33150,33150,33150,5
20241209,110700,1604941450,33200,33200,33200,33200,5
20241209,110600,1604775450,33150,33200,33200,33150,62
20241209,110500,1602720050,33200,33200,33200,33200,3
20241209,110400,1602620450,33200,33200,33200,33200,5
20241209,110300,1602454450,33400,33400,33400,33200,1601
20241209,110200,1549277750,33500,33400,33500,33400,5
20241209,110100,1549110550,33400,33400,33400,33400,1
20241209,110000,1549077150,33350,33300,33350,33300,193
20241209,105900,1542643000,33250,33250,33250,33250,0
20241209,105800,1542643000,33250,33250,33250,33250,2
20241209,105700,1542576500,33200,33200,33200,33200,3
20241209,105600,1542476900,33250,33250,33250,33250,16
20241209,105500,1541944900,33250,33250,33250,33250,56
20241209,105400,1540082900,33300,33250,33300,33250,3
20241209,105300,1539983100,33300,33300,33300,33300,5
20241209,105200,1539816600,33250,33250,33250,33250,0
20241209,105100,1539816600,33250,33250,33250,33250,61
20241209,105000,1537788350,33200,33200,33200,33200,1
20241209,104900,1537755150,33200,33250,33250,33200,387
20241209,104800,1524906650,33250,33250,33250,33200,50
20241209,104700,1523246350,33200,33200,33200,33200,34
20241209,104600,1522117550,33250,33250,33250,33250,6
20241209,104500,1521918050,33200,33200,33200,33200,17
20241209,104400,1521353650,33150,33200,33200,33150,9
20241209,104300,1521055000,33200,33200,33200,33200,29
20241209,104200,1520092200,33200,33200,33200,33200,5
20241209,104100,1519926200,33150,33150,33150,33150,2
20241209,104000,1519859900,33200,33200,33200,33200,1
20241209,103900,1519826700,33200,33150,33200,33150,5
20241209,103800,1519660750,33200,33200,33200,33200,18
20241209,103700,1519063150,33200,33150,33200,33150,96
20241209,103600,1515880550,33200,33250,33250,33200,192
20241209,103500,1509504500,33250,33200,33250,33200,14
20241209,103400,1509039600,33200,33200,33200,33200,37
20241209,103300,1507811200,33200,33200,33300,33200,48
20241209,103200,1506217400,33200,33200,33200,33200,3
20241209,103100,1506117800,33350,33200,33350,33150,1304
20241209,103000,1462854850,33150,33200,33200,33150,6
20241209,102900,1462655750,33200,33200,33200,33150,692
20241209,102800,1439683300,33250,33250,33250,33250,4
20241209,102700,1439550300,33200,33300,33300,33200,212
20241209,102600,1432503050,33350,33300,33350,33300,4
20241209,102500,1432369800,33350,33300,33350,33250,59
20241209,102400,1430406950,33300,33300,33300,33300,0
20241209,102300,1430406950,33300,33300,33300,33300,51
20241209,102200,1428708650,33350,33350,33350,33350,0
20241209,102100,1428708650,33350,33300,33350,33300,61
20241209,102000,1426677150,33250,33250,33300,33250,6
20241209,101900,1426477500,33250,33250,33300,33250,96
20241209,101800,1423285250,33250,33300,33300,33250,59
20241209,101700,1421322550,33300,33350,33350,33300,47
20241209,101600,1419757250,33300,33300,33300,33300,139
20241209,101500,1415128550,33300,33300,33300,33200,1350
20241209,101400,1370275400,33300,33300,33400,33300,328
20241209,101300,1359352450,33300,33350,33450,33250,726
20241209,101200,1335174800,33400,33400,33450,33400,9
20241209,101100,1334873900,33450,33450,33450,33450,0
20241209,101000,1334873900,33450,33400,33450,33400,5
20241209,100900,1334706750,33400,33600,33600,33400,208
20241209,100800,1327759100,33550,33450,33550,33450,3
20241209,100700,1327658550,33450,33400,33450,33350,40
20241209,100600,1326323050,33450,33450,33450,33450,1
20241209,100500,1326289600,33400,33400,33400,33350,902
20241209,100400,1296184850,33450,33450,33450,33400,120
20241209,100300,1292172250,33450,33450,33500,33450,4
20241209,100200,1292038400,33450,33450,33450,33450,2
20241209,100100,1291971500,33350,33450,33500,33350,355
20241209,100000,1280116300,33450,33450,33450,33450,4
20241209,095900,1279982500,33500,33450,33500,33400,25
20241209,095800,1279147200,33400,33350,33500,33350,13
20241209,095700,1278713300,33400,33550,33600,33400,133
20241209,095600,1274254050,33400,33300,34000,33300,854
20241209,095500,1245506650,33300,33400,33400,33300,407
20241209,095400,1231941100,33400,33450,33500,33400,289
20241209,095300,1222276700,33500,33550,33550,33500,35
20241209,095200,1221103400,33700,33650,33700,33650,5
20241209,095100,1220935050,33700,33600,33700,33600,5
20241209,095000,1220766650,33600,33550,33700,33450,46
20241209,094900,1219224750,33550,33700,33850,33550,440
20241209,094800,1204425200,33700,33700,34000,33650,894
20241209,094700,1174245150,33700,33450,33700,33400,2282
20241209,094600,1097806050,33450,33450,33450,33450,3
20241209,094500,1097705700,33450,33300,33450,33250,348
20241209,094400,1086128200,33300,33500,33500,33300,1393
20241209,094300,1039701950,33500,33400,33500,33350,662
20241209,094200,1017620700,33450,33500,33650,33450,373
20241209,094100,1005129300,33500,33500,33500,33500,313
20241209,094000,994643800,33350,33350,33350,33250,44
20241209,093900,993178250,33350,33250,33350,33200,365
20241209,093800,981036900,33300,33300,33350,33300,242
20241209,093700,972978100,33450,33350,33450,33300,226
20241209,093600,965440400,33350,33600,33600,33350,1882
20241209,093500,902370450,33650,33900,33900,33650,2630
20241209,093400,813606900,33900,34100,34100,33900,107
20241209,093300,809971700,34000,34150,34150,34000,110
20241209,093200,806229200,34150,34050,34250,34050,7
20241209,093100,805990150,34100,33900,34100,33850,2079
20241209,093000,735353350,33900,33900,33900,33900,0
20241209,092900,735353350,33900,33950,33950,33900,1262
20241209,092800,692563850,33900,33900,33900,33900,50
20241209,092700,690868850,33900,34000,34000,33900,454
20241209,092600,675448650,34000,34000,34050,33950,763
20241209,092500,649516650,34050,34150,34150,34050,1722
20241209,092400,590798100,34150,34350,34350,34100,2082
20241209,092300,519596300,34350,34250,34350,34250,354
20241209,092200,507468850,34300,34250,34300,34250,75
20241209,092100,504900050,34250,34250,34250,34250,250
20241209,092000,496337550,34250,34200,34250,34150,955
20241209,091900,463717650,34200,34200,34200,34200,100
20241209,091800,460297650,34150,34200,34200,34150,57
20241209,091700,458348300,34200,34200,34200,34200,5
20241209,091600,458177300,34200,34100,34200,34100,126
20241209,091500,453877700,34100,34250,34250,34100,663
20241209,091400,431227400,34250,34400,34400,34200,8
20241209,091300,430953150,34200,34150,34200,34150,10
20241209,091200,430611400,34150,34050,34400,34050,374
20241209,091100,417821750,34050,34200,34200,34050,659
20241209,091000,395333100,34150,34400,34400,34150,750
20241209,090900,369658650,34400,34300,34400,34150,2168
20241209,090800,295417050,34300,34450,34500,34300,521
20241209,090700,277516550,34400,34300,34500,34300,1159
20241209,090600,237617150,34300,34350,34450,34300,6
20241209,090500,237410850,34350,34350,34450,34250,457
20241209,090400,221730600,34350,34500,34500,34250,391
20241209,090300,208298100,34500,34400,34650,34350,1956
20241209,090200,140730200,34150,34200,34400,34150,1159
20241209,090100,100987950,34400,34500,34500,33800,84
20241209,090000,98096550,34600,33600,34650,33600,2914
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 5380845200 37000 37000 37000 37000 2012
3 20241209 195800 5380845200 37000 37000 37000 37000 0
4 20241209 195700 5380845200 37000 37000 37000 37000 0
5 20241209 195600 5380845200 37000 37000 37000 37000 0
6 20241209 195500 5380845200 37000 37000 37000 37000 0
7 20241209 195400 5380845200 37000 37000 37000 37000 0
8 20241209 195300 5380845200 37000 37000 37000 37000 0
9 20241209 195200 5380845200 37000 37000 37000 37000 0
10 20241209 195100 5380845200 37000 37000 37000 37000 0
11 20241209 195000 5380845200 37000 37000 37000 37000 0
12 20241209 194900 5380845200 37000 37000 37000 37000 0
13 20241209 194800 5380845200 37000 37000 37000 37000 0
14 20241209 194700 5380845200 37000 37000 37000 37000 0
15 20241209 194600 5380845200 37000 37000 37000 37000 0
16 20241209 194500 5380845200 37000 37000 37000 37000 0
17 20241209 194400 5380845200 37000 37000 37000 37000 0
18 20241209 194300 5380845200 37000 37000 37000 37000 0
19 20241209 194200 5380845200 37000 37000 37000 37000 0
20 20241209 194100 5380845200 37000 37000 37000 37000 0
21 20241209 194000 5380845200 37000 37000 37000 37000 0
22 20241209 193900 5380845200 37000 37000 37000 37000 0
23 20241209 193800 5380845200 37000 37000 37000 37000 0
24 20241209 193700 5380845200 37000 37000 37000 37000 0
25 20241209 193600 5380845200 37000 37000 37000 37000 0
26 20241209 193500 5380845200 37000 37000 37000 37000 0
27 20241209 193400 5380845200 37000 37000 37000 37000 0
28 20241209 193300 5380845200 37000 37000 37000 37000 0
29 20241209 193200 5380845200 37000 37000 37000 37000 0
30 20241209 193100 5380845200 37000 37000 37000 37000 0
31 20241209 193000 5380845200 37000 37000 37000 37000 0
32 20241209 192900 5380845200 37000 37000 37000 37000 2012
33 20241209 192800 5380845200 37000 37000 37000 37000 0
34 20241209 192700 5380845200 37000 37000 37000 37000 0
35 20241209 192600 5380845200 37000 37000 37000 37000 0
36 20241209 192500 5380845200 37000 37000 37000 37000 0
37 20241209 192400 5380845200 37000 37000 37000 37000 0
38 20241209 192300 5380845200 37000 37000 37000 37000 0
39 20241209 192200 5380845200 37000 37000 37000 37000 0
40 20241209 192100 5380845200 37000 37000 37000 37000 0
41 20241209 192000 5380845200 37000 37000 37000 37000 0
42 20241209 191900 5380845200 37000 37000 37000 37000 0
43 20241209 191800 5380845200 37000 37000 37000 37000 0
44 20241209 191700 5380845200 37000 37000 37000 37000 0
45 20241209 191600 5380845200 37000 37000 37000 37000 0
46 20241209 191500 5380845200 37000 37000 37000 37000 0
47 20241209 191400 5380845200 37000 37000 37000 37000 0
48 20241209 191300 5380845200 37000 37000 37000 37000 0
49 20241209 191200 5380845200 37000 37000 37000 37000 0
50 20241209 191100 5380845200 37000 37000 37000 37000 0
51 20241209 191000 5380845200 37000 37000 37000 37000 0
52 20241209 190900 5380845200 37000 37000 37000 37000 0
53 20241209 190800 5380845200 37000 37000 37000 37000 0
54 20241209 190700 5380845200 37000 37000 37000 37000 0
55 20241209 190600 5380845200 37000 37000 37000 37000 0
56 20241209 190500 5380845200 37000 37000 37000 37000 0
57 20241209 190400 5380845200 37000 37000 37000 37000 0
58 20241209 190300 5380845200 37000 37000 37000 37000 0
59 20241209 190200 5380845200 37000 37000 37000 37000 0
60 20241209 190100 5380845200 37000 37000 37000 37000 0
61 20241209 190000 5380845200 37000 37000 37000 37000 0
62 20241209 185900 5380845200 37000 37000 37000 37000 2012
63 20241209 185800 5380845200 37000 37000 37000 37000 0
64 20241209 185700 5380845200 37000 37000 37000 37000 0
65 20241209 185600 5380845200 37000 37000 37000 37000 0
66 20241209 185500 5380845200 37000 37000 37000 37000 0
67 20241209 185400 5380845200 37000 37000 37000 37000 0
68 20241209 185300 5380845200 37000 37000 37000 37000 0
69 20241209 185200 5380845200 37000 37000 37000 37000 0
70 20241209 185100 5380845200 37000 37000 37000 37000 0
71 20241209 185000 5380845200 37000 37000 37000 37000 0
72 20241209 184900 5380845200 37000 37000 37000 37000 0
73 20241209 184800 5380845200 37000 37000 37000 37000 0
74 20241209 184700 5380845200 37000 37000 37000 37000 0
75 20241209 184600 5380845200 37000 37000 37000 37000 0
76 20241209 184500 5380845200 37000 37000 37000 37000 0
77 20241209 184400 5380845200 37000 37000 37000 37000 0
78 20241209 184300 5380845200 37000 37000 37000 37000 0
79 20241209 184200 5380845200 37000 37000 37000 37000 0
80 20241209 184100 5380845200 37000 37000 37000 37000 0
81 20241209 184000 5380845200 37000 37000 37000 37000 0
82 20241209 183900 5380845200 37000 37000 37000 37000 0
83 20241209 183800 5380845200 37000 37000 37000 37000 0
84 20241209 183700 5380845200 37000 37000 37000 37000 0
85 20241209 183600 5380845200 37000 37000 37000 37000 0
86 20241209 183500 5380845200 37000 37000 37000 37000 0
87 20241209 183400 5380845200 37000 37000 37000 37000 0
88 20241209 183300 5380845200 37000 37000 37000 37000 0
89 20241209 183200 5380845200 37000 37000 37000 37000 0
90 20241209 183100 5380845200 37000 37000 37000 37000 0
91 20241209 183000 5380845200 37000 37000 37000 37000 0
92 20241209 182900 5380845200 37000 37000 37000 37000 2012
93 20241209 182800 5380845200 37000 37000 37000 37000 0
94 20241209 182700 5380845200 37000 37000 37000 37000 0
95 20241209 182600 5380845200 37000 37000 37000 37000 0
96 20241209 182500 5380845200 37000 37000 37000 37000 0
97 20241209 182400 5380845200 37000 37000 37000 37000 0
98 20241209 182300 5380845200 37000 37000 37000 37000 0
99 20241209 182200 5380845200 37000 37000 37000 37000 0
100 20241209 182100 5380845200 37000 37000 37000 37000 0
101 20241209 182000 5380845200 37000 37000 37000 37000 0
102 20241209 181900 5380845200 37000 37000 37000 37000 0
103 20241209 181800 5380845200 37000 37000 37000 37000 0
104 20241209 181700 5380845200 37000 37000 37000 37000 0
105 20241209 181600 5380845200 37000 37000 37000 37000 0
106 20241209 181500 5380845200 37000 37000 37000 37000 0
107 20241209 181400 5380845200 37000 37000 37000 37000 0
108 20241209 181300 5380845200 37000 37000 37000 37000 0
109 20241209 181200 5380845200 37000 37000 37000 37000 0
110 20241209 181100 5380845200 37000 37000 37000 37000 0
111 20241209 181000 5380845200 37000 37000 37000 37000 0
112 20241209 180900 5380845200 37000 37000 37000 37000 0
113 20241209 180800 5380845200 37000 37000 37000 37000 0
114 20241209 180700 5380845200 37000 37000 37000 37000 0
115 20241209 180600 5380845200 37000 37000 37000 37000 0
116 20241209 180500 5380845200 37000 37000 37000 37000 0
117 20241209 180400 5380845200 37000 37000 37000 37000 0
118 20241209 180300 5380845200 37000 37000 37000 37000 0
119 20241209 180200 5380845200 37000 37000 37000 37000 0
120 20241209 180100 5380845200 37000 37000 37000 37000 0
121 20241209 180000 5380845200 37000 37000 37000 37000 0
122 20241209 175900 5380845200 37000 37000 37000 37000 2012
123 20241209 175800 5380845200 37000 37000 37000 37000 0
124 20241209 175700 5380845200 37000 37000 37000 37000 0
125 20241209 175600 5380845200 37000 37000 37000 37000 0
126 20241209 175500 5380845200 37000 37000 37000 37000 0
127 20241209 175400 5380845200 37000 37000 37000 37000 0
128 20241209 175300 5380845200 37000 37000 37000 37000 0
129 20241209 175200 5380845200 37000 37000 37000 37000 0
130 20241209 175100 5380845200 37000 37000 37000 37000 0
131 20241209 175000 5380845200 37000 37000 37000 37000 0
132 20241209 174900 5380845200 37000 37000 37000 37000 0
133 20241209 174800 5380845200 37000 37000 37000 37000 0
134 20241209 174700 5380845200 37000 37000 37000 37000 0
135 20241209 174600 5380845200 37000 37000 37000 37000 0
136 20241209 174500 5380845200 37000 37000 37000 37000 0
137 20241209 174400 5380845200 37000 37000 37000 37000 0
138 20241209 174300 5380845200 37000 37000 37000 37000 0
139 20241209 174200 5380845200 37000 37000 37000 37000 0
140 20241209 174100 5380845200 37000 37000 37000 37000 0
141 20241209 174000 5380845200 37000 37000 37000 37000 0
142 20241209 173900 5380845200 37000 37000 37000 37000 0
143 20241209 173800 5380845200 37000 37000 37000 37000 0
144 20241209 173700 5380845200 37000 37000 37000 37000 0
145 20241209 173600 5380845200 37000 37000 37000 37000 0
146 20241209 173500 5380845200 37000 37000 37000 37000 0
147 20241209 173400 5380845200 37000 37000 37000 37000 0
148 20241209 173300 5380845200 37000 37000 37000 37000 0
149 20241209 173200 5380845200 37000 37000 37000 37000 0
150 20241209 173100 5380845200 37000 37000 37000 37000 0
151 20241209 173000 5380845200 37000 37000 37000 37000 0
152 20241209 172900 5380845200 37000 37000 37000 37000 2012
153 20241209 172800 5380845200 37000 37000 37000 37000 0
154 20241209 172700 5380845200 37000 37000 37000 37000 0
155 20241209 172600 5380845200 37000 37000 37000 37000 0
156 20241209 172500 5380845200 37000 37000 37000 37000 0
157 20241209 172400 5380845200 37000 37000 37000 37000 0
158 20241209 172300 5380845200 37000 37000 37000 37000 0
159 20241209 172200 5380845200 37000 37000 37000 37000 0
160 20241209 172100 5380845200 37000 37000 37000 37000 0
161 20241209 172000 5380845200 37000 37000 37000 37000 0
162 20241209 171900 5380845200 37000 37000 37000 37000 0
163 20241209 171800 5380845200 37000 37000 37000 37000 0
164 20241209 171700 5380845200 37000 37000 37000 37000 0
165 20241209 171600 5380845200 37000 37000 37000 37000 0
166 20241209 171500 5380845200 37000 37000 37000 37000 0
167 20241209 171400 5380845200 37000 37000 37000 37000 0
168 20241209 171300 5380845200 37000 37000 37000 37000 0
169 20241209 171200 5380845200 37000 37000 37000 37000 0
170 20241209 171100 5380845200 37000 37000 37000 37000 0
171 20241209 171000 5380845200 37000 37000 37000 37000 0
172 20241209 170900 5380845200 37000 37000 37000 37000 0
173 20241209 170800 5380845200 37000 37000 37000 37000 0
174 20241209 170700 5380845200 37000 37000 37000 37000 0
175 20241209 170600 5380845200 37000 37000 37000 37000 0
176 20241209 170500 5380845200 37000 37000 37000 37000 0
177 20241209 170400 5380845200 37000 37000 37000 37000 0
178 20241209 170300 5380845200 37000 37000 37000 37000 0
179 20241209 170200 5380845200 37000 37000 37000 37000 0
180 20241209 170100 5380845200 37000 37000 37000 37000 0
181 20241209 170000 5380845200 37000 37000 37000 37000 0
182 20241209 165900 5380845200 37000 37000 37000 37000 2012
183 20241209 165800 5380845200 37000 37000 37000 37000 0
184 20241209 165700 5380845200 37000 37000 37000 37000 0
185 20241209 165600 5380845200 37000 37000 37000 37000 0
186 20241209 165500 5380845200 37000 37000 37000 37000 0
187 20241209 165400 5380845200 37000 37000 37000 37000 0
188 20241209 165300 5380845200 37000 37000 37000 37000 0
189 20241209 165200 5380845200 37000 37000 37000 37000 0
190 20241209 165100 5380845200 37000 37000 37000 37000 0
191 20241209 165000 5380845200 37000 37000 37000 37000 0
192 20241209 164900 5380845200 37000 37000 37000 37000 0
193 20241209 164800 5380845200 37000 37000 37000 37000 0
194 20241209 164700 5380845200 37000 37000 37000 37000 0
195 20241209 164600 5380845200 37000 37000 37000 37000 0
196 20241209 164500 5380845200 37000 37000 37000 37000 0
197 20241209 164400 5380845200 37000 37000 37000 37000 0
198 20241209 164300 5380845200 37000 37000 37000 37000 0
199 20241209 164200 5380845200 37000 37000 37000 37000 0
200 20241209 164100 5380845200 37000 37000 37000 37000 0
201 20241209 164000 5380845200 37000 37000 37000 37000 0
202 20241209 163900 5380845200 37000 37000 37000 37000 0
203 20241209 163800 5380845200 37000 37000 37000 37000 0
204 20241209 163700 5380845200 37000 37000 37000 37000 0
205 20241209 163600 5380845200 37000 37000 37000 37000 0
206 20241209 163500 5380845200 37000 37000 37000 37000 0
207 20241209 163400 5380845200 37000 37000 37000 37000 0
208 20241209 163300 5380845200 37000 37000 37000 37000 0
209 20241209 163200 5380845200 37000 37000 37000 37000 0
210 20241209 163100 5380845200 37000 37000 37000 37000 0
211 20241209 163000 5380845200 37000 37000 37000 37000 0
212 20241209 162900 5380845200 37000 37000 37000 37000 2012
213 20241209 162800 5380845200 37000 37000 37000 37000 0
214 20241209 162700 5380845200 37000 37000 37000 37000 0
215 20241209 162600 5380845200 37000 37000 37000 37000 0
216 20241209 162500 5380845200 37000 37000 37000 37000 0
217 20241209 162400 5380845200 37000 37000 37000 37000 0
218 20241209 162300 5380845200 37000 37000 37000 37000 0
219 20241209 162200 5380845200 37000 37000 37000 37000 0
220 20241209 162100 5380845200 37000 37000 37000 37000 0
221 20241209 162000 5380845200 37000 37000 37000 37000 0
222 20241209 161900 5380845200 37000 37000 37000 37000 0
223 20241209 161800 5380845200 37000 37000 37000 37000 0
224 20241209 161700 5380845200 37000 37000 37000 37000 0
225 20241209 161600 5380845200 37000 37000 37000 37000 0
226 20241209 161500 5380845200 37000 37000 37000 37000 0
227 20241209 161400 5380845200 37000 37000 37000 37000 0
228 20241209 161300 5380845200 37000 37000 37000 37000 0
229 20241209 161200 5380845200 37000 37000 37000 37000 0
230 20241209 161100 5380845200 37000 37000 37000 37000 0
231 20241209 161000 5380845200 37000 37000 37000 37000 0
232 20241209 160900 5380845200 37000 37000 37000 37000 0
233 20241209 160800 5380845200 37000 37000 37000 37000 0
234 20241209 160700 5380845200 37000 37000 37000 37000 0
235 20241209 160600 5380845200 37000 37000 37000 37000 0
236 20241209 160500 5380845200 37000 37000 37000 37000 0
237 20241209 160400 5380845200 37000 37000 37000 37000 0
238 20241209 160300 5380845200 37000 37000 37000 37000 0
239 20241209 160200 5380845200 37000 37000 37000 37000 0
240 20241209 160100 5380845200 37000 37000 37000 37000 0
241 20241209 160000 5380845200 37000 37000 37000 37000 0
242 20241209 155900 5380845200 37000 37000 37000 37000 2012
243 20241209 155800 5380845200 37000 37000 37000 37000 0
244 20241209 155700 5380845200 37000 37000 37000 37000 0
245 20241209 155600 5380845200 37000 37000 37000 37000 0
246 20241209 155500 5380845200 37000 37000 37000 37000 0
247 20241209 155400 5380845200 37000 37000 37000 37000 0
248 20241209 155300 5380845200 37000 37000 37000 37000 0
249 20241209 155200 5380845200 37000 37000 37000 37000 0
250 20241209 155100 5380845200 37000 37000 37000 37000 0
251 20241209 155000 5380845200 37000 37000 37000 37000 0
252 20241209 154900 5380845200 37000 37000 37000 37000 0
253 20241209 154800 5380845200 37000 37000 37000 37000 0
254 20241209 154700 5380845200 37000 37000 37000 37000 0
255 20241209 154600 5380845200 37000 37000 37000 37000 0
256 20241209 154500 5380845200 37000 37000 37000 37000 0
257 20241209 154400 5380845200 37000 37000 37000 37000 0
258 20241209 154300 5380845200 37000 37000 37000 37000 0
259 20241209 154200 5380845200 37000 37000 37000 37000 0
260 20241209 154100 5380845200 37000 37000 37000 37000 0
261 20241209 154000 5380845200 37000 37000 37000 37000 0
262 20241209 153900 5380845200 37000 37000 37000 37000 0
263 20241209 153800 5380845200 37000 37000 37000 37000 0
264 20241209 153700 5380845200 37000 37000 37000 37000 0
265 20241209 153600 5380845200 37000 37000 37000 37000 0
266 20241209 153500 5380845200 37000 37000 37000 37000 0
267 20241209 153400 5380845200 37000 37000 37000 37000 0
268 20241209 153300 5380845200 37000 37000 37000 37000 0
269 20241209 153200 5380845200 37000 37000 37000 37000 0
270 20241209 153100 5380845200 37000 37000 37000 37000 0
271 20241209 153000 5380845200 37000 37000 37000 37000 2012
272 20241209 152900 5306401200 37050 37050 37050 37050 0
273 20241209 152800 5306401200 37050 37050 37050 37050 0
274 20241209 152700 5306401200 37050 37050 37050 37050 0
275 20241209 152600 5306401200 37050 37050 37050 37050 0
276 20241209 152500 5306401200 37050 37050 37050 37050 0
277 20241209 152400 5306401200 37050 37050 37050 37050 0
278 20241209 152300 5306401200 37050 37050 37050 37050 0
279 20241209 152200 5306401200 37050 37050 37050 37050 0
280 20241209 152100 5306401200 37050 37050 37050 37050 0
281 20241209 152000 5306401200 37050 37050 37050 37050 0
282 20241209 151900 5306401200 37050 36900 37050 36850 809
283 20241209 151800 5276480050 36900 37050 37100 36850 1154
284 20241209 151700 5233824600 36950 36950 37000 36900 539
285 20241209 151600 5213888300 36850 36700 36900 36700 348
286 20241209 151500 5201064700 36700 36750 36750 36600 125
287 20241209 151400 5196483250 36750 36750 36750 36750 70
288 20241209 151300 5193910750 36800 36900 36950 36800 1297
289 20241209 151200 5146070600 36950 37100 37100 36950 720
290 20241209 151100 5119426350 37100 37050 37100 37050 453
291 20241209 151000 5102640600 37100 37150 37250 37050 661
292 20241209 150900 5078137700 37100 37300 37350 37100 627
293 20241209 150800 5054847000 37400 37250 37450 37200 1209
294 20241209 150700 5009808100 37400 37050 37450 37050 4534
295 20241209 150600 4841339150 36950 36950 36950 36950 0
296 20241209 150500 4841339150 36950 36900 36950 36900 3001
297 20241209 150400 4730547850 36900 36850 36900 36850 241
298 20241209 150300 4721656500 36850 36850 36850 36750 1118
299 20241209 150200 4680459000 36850 36600 36850 36600 2749
300 20241209 150100 4579546200 36650 36550 36650 36550 649
301 20241209 150000 4555792500 36550 36450 36550 36450 131
302 20241209 145900 4551005650 36500 36600 36600 36500 288
303 20241209 145800 4540485900 36600 36500 36600 36500 220
304 20241209 145700 4532446400 36550 36550 36550 36500 156
305 20241209 145600 4526747700 36500 36600 36600 36500 316
306 20241209 145500 4515195400 36600 36500 36600 36500 130
307 20241209 145400 4510439750 36500 36450 36600 36450 510
308 20241209 145300 4491818650 36450 36500 36500 36400 1181
309 20241209 145200 4448809050 36500 36600 36600 36500 99
310 20241209 145100 4445194550 36600 36600 36650 36450 486
311 20241209 145000 4427394900 36600 36400 36600 36400 930
312 20241209 144900 4393477200 36400 36450 36450 36350 715
313 20241209 144800 4367475300 36350 36350 36400 36350 428
314 20241209 144700 4351908100 36350 36300 36350 36300 152
315 20241209 144600 4346389500 36300 36250 36400 36250 176
316 20241209 144500 4339988450 36250 36400 36400 36250 350
317 20241209 144400 4327282450 36250 36400 36400 36250 541
318 20241209 144300 4307657250 36400 36400 36450 36400 148
319 20241209 144200 4302269850 36300 36300 36400 36300 231
320 20241209 144100 4293872250 36300 36350 36400 36300 205
321 20241209 144000 4286420750 36300 36350 36350 36300 48
322 20241209 143900 4284676100 36400 36450 36450 36400 141
323 20241209 143800 4279538700 36450 36450 36450 36400 132
324 20241209 143700 4274727350 36450 36500 36500 36450 123
325 20241209 143600 4270243000 36500 36450 36550 36450 249
326 20241209 143500 4261154800 36500 36500 36600 36300 252
327 20241209 143400 4251958150 36700 36400 36700 36300 271
328 20241209 143300 4242089650 36350 36300 36350 36300 338
329 20241209 143200 4229819250 36250 36250 36250 36250 204
330 20241209 143100 4222424250 36200 36300 36500 36150 1140
331 20241209 143000 4181045800 36300 36300 36500 36300 642
332 20241209 142900 4157680300 36300 36450 36450 36250 1250
333 20241209 142800 4112290850 36450 36550 36550 36400 145
334 20241209 142700 4107004500 36550 36650 36750 36400 301
335 20241209 142600 4095979950 36700 36700 36700 36400 1271
336 20241209 142500 4049661900 36700 36700 36700 36500 147
337 20241209 142400 4044271400 36700 36750 36800 36600 200
338 20241209 142300 4036933750 36750 36750 36800 36700 224
339 20241209 142200 4028697600 36750 36750 36800 36750 148
340 20241209 142100 4023257350 36800 36750 36800 36600 207
341 20241209 142000 4015642300 36750 36600 36900 36600 3483
342 20241209 141900 3887680350 36650 36500 36650 36450 501
343 20241209 141800 3869375400 36500 36550 36550 36400 326
344 20241209 141700 3857474800 36500 36650 36650 36500 423
345 20241209 141600 3842023300 36600 36650 36650 36550 166
346 20241209 141500 3835950100 36650 36700 36700 36600 282
347 20241209 141400 3825601200 36700 36650 36700 36550 224
348 20241209 141300 3817389450 36700 36500 36750 36500 214
349 20241209 141200 3809531200 36750 36600 36750 36300 6668
350 20241209 141100 3566750100 36750 36650 36750 36550 784
351 20241209 141000 3537993650 36650 36500 36650 36350 317
352 20241209 140900 3526406450 36550 36150 36550 36150 208
353 20241209 140800 3518822300 36500 36400 36600 36000 1170
354 20241209 140700 3476298600 36450 36650 36650 36450 575
355 20241209 140600 3455304700 36650 36650 36650 36550 208
356 20241209 140500 3447686950 36650 36500 36700 36500 147
357 20241209 140400 3442302950 36700 36550 36700 36500 473
358 20241209 140300 3424966800 36600 36400 36600 36350 368
359 20241209 140200 3411517700 36350 36600 36650 36300 412
360 20241209 140100 3396454200 36550 36400 36550 36300 1071
361 20241209 140000 3357374150 36350 36350 36500 36050 3281
362 20241209 135900 3238508350 36500 36250 36500 36250 934
363 20241209 135800 3204500200 36600 36000 36600 35950 3400
364 20241209 135700 3080938000 36050 36000 36100 36000 363
365 20241209 135600 3067839900 36000 36000 36050 35950 734
366 20241209 135500 3041426650 35800 35850 35950 35800 1010
367 20241209 135400 3005168400 35850 35800 35850 35600 652
368 20241209 135300 2981819350 35850 35700 35850 35600 2213
369 20241209 135200 2902746050 35700 35650 35700 35600 764
370 20241209 135100 2875492300 35450 35250 35700 35250 1742
371 20241209 135000 2813608150 35250 35200 35300 35200 394
372 20241209 134900 2799713050 35200 35200 35200 35200 162
373 20241209 134800 2794010650 35200 35150 35200 35150 139
374 20241209 134700 2789123500 35000 35150 35150 35000 617
375 20241209 134600 2767503450 35000 34950 35150 34950 214
376 20241209 134500 2760005700 34900 35100 35100 34900 136
377 20241209 134400 2755237700 35100 35100 35150 35050 417
378 20241209 134300 2740614850 35100 35150 35150 35100 146
379 20241209 134200 2735487000 35150 35050 35150 35050 447
380 20241209 134100 2719798200 34950 35050 35050 34950 59
381 20241209 134000 2717730450 35050 34950 35050 34950 54
382 20241209 133900 2715842850 34950 34900 34950 34900 216
383 20241209 133800 2708295900 34850 34900 34950 34850 171
384 20241209 133700 2702321050 34850 34850 34850 34800 102
385 20241209 133600 2698766850 34900 35050 35050 34900 476
386 20241209 133500 2682112800 35050 34900 35100 34900 1019
387 20241209 133400 2646470700 34900 34800 34900 34750 942
388 20241209 133300 2613679900 34800 34800 34800 34800 0
389 20241209 133200 2613679900 34800 34750 34800 34750 114
390 20241209 133100 2609715700 34750 34750 34750 34750 402
391 20241209 133000 2595746200 34750 34550 34750 34550 978
392 20241209 132900 2561837850 34550 34550 34550 34500 342
393 20241209 132800 2550021800 34550 34550 34550 34550 128
394 20241209 132700 2545599400 34500 34500 34500 34500 239
395 20241209 132600 2537353900 34500 34200 34500 34200 1278
396 20241209 132500 2493478050 34100 34000 34100 34000 192
397 20241209 132400 2486934850 34000 34000 34000 34000 0
398 20241209 132300 2486934850 34000 34000 34000 34000 0
399 20241209 132200 2486934850 34000 34100 34100 33950 624
400 20241209 132100 2465720800 34100 34100 34100 34100 4
401 20241209 132000 2465584400 34050 34100 34100 34000 619
402 20241209 131900 2444514900 34150 34150 34200 34150 19
403 20241209 131800 2443865850 34150 34150 34150 34150 15
404 20241209 131700 2443353600 34150 34200 34200 34150 18
405 20241209 131600 2442738850 34200 34300 34300 34200 57
406 20241209 131500 2440786900 34300 34300 34300 34300 0
407 20241209 131400 2440786900 34300 34400 34400 34300 7
408 20241209 131300 2440546400 34350 34300 34350 34300 100
409 20241209 131200 2437111500 34250 34250 34250 34250 33
410 20241209 131100 2435981250 34250 34250 34250 34250 0
411 20241209 131000 2435981250 34250 34250 34250 34250 0
412 20241209 130900 2435981250 34250 34150 34250 34150 6
413 20241209 130800 2435776150 34100 34100 34100 34100 56
414 20241209 130700 2433866550 34050 34050 34050 34050 4
415 20241209 130600 2433730350 34050 34050 34050 34050 0
416 20241209 130500 2433730350 34050 34100 34100 34050 5
417 20241209 130400 2433560050 34050 34050 34050 34050 0
418 20241209 130300 2433560050 34050 34050 34050 34050 4
419 20241209 130200 2433423850 34050 34100 34100 34050 307
420 20241209 130100 2422955750 34150 34150 34150 34150 0
421 20241209 130000 2422955750 34150 34100 34150 34100 24
422 20241209 125900 2422137150 34100 34100 34100 34100 0
423 20241209 125800 2422137150 34100 34050 34250 34050 16
424 20241209 125700 2421591700 34100 34200 34200 34000 32
425 20241209 125600 2420499750 34200 34150 34200 34150 39
426 20241209 125500 2419167400 34200 34200 34200 34200 86
427 20241209 125400 2416226200 34150 34450 34450 34150 752
428 20241209 125300 2390455100 34450 34600 34600 34450 444
429 20241209 125200 2375114300 34650 34550 34650 34550 1324
430 20241209 125100 2329280900 34450 34600 34600 34450 278
431 20241209 125000 2319668450 34600 34700 34700 34450 1577
432 20241209 124900 2265099000 34700 34450 34700 34400 2435
433 20241209 124800 2180856000 34450 34250 34450 34250 1552
434 20241209 124700 2127507350 34250 34200 34250 34200 297
435 20241209 124600 2117335550 34250 34000 34250 34000 1156
436 20241209 124500 2077856150 34000 33950 34000 33950 211
437 20241209 124400 2070682200 34000 33900 34000 33900 206
438 20241209 124300 2063690850 33900 33900 33900 33900 109
439 20241209 124200 2059995750 34000 34000 34000 34000 80
440 20241209 124100 2057275750 34000 33750 34000 33750 91
441 20241209 124000 2054184500 33800 33950 33950 33750 441
442 20241209 123900 2039264000 33900 33900 33950 33900 273
443 20241209 123800 2030000650 33800 33800 33800 33800 0
444 20241209 123700 2030000650 33800 33800 33800 33800 100
445 20241209 123600 2026620650 33900 33750 33900 33750 501
446 20241209 123500 2009641500 33800 33750 33800 33750 13
447 20241209 123400 2009202550 33800 33800 33800 33800 108
448 20241209 123300 2005552150 33850 33850 33850 33850 48
449 20241209 123200 2003927350 33750 33750 33750 33750 100
450 20241209 123100 2000552350 33550 33550 33550 33550 0
451 20241209 123000 2000552350 33550 33550 33550 33550 33
452 20241209 122900 1999445200 33550 33600 33600 33550 21
453 20241209 122800 1998740600 33600 33650 33650 33600 130
454 20241209 122700 1994372550 33650 33700 33850 33650 14
455 20241209 122600 1993899800 33850 33650 33850 33600 230
456 20241209 122500 1986165800 33900 33650 33900 33650 243
457 20241209 122400 1977944350 33850 33800 33900 33550 112
458 20241209 122300 1974162700 33650 33550 33950 33550 704
459 20241209 122200 1950362950 33550 33450 33550 33450 99
460 20241209 122100 1947045050 33450 33450 33450 33450 3
461 20241209 122000 1946944700 33450 33450 33450 33450 71
462 20241209 121900 1944569750 33400 33350 33400 33350 103
463 20241209 121800 1941132200 33350 33350 33350 33350 0
464 20241209 121700 1941132200 33350 33350 33350 33350 8
465 20241209 121600 1940865400 33300 33300 33300 33300 50
466 20241209 121500 1939200400 33350 33350 33350 33350 5
467 20241209 121400 1939033650 33400 33300 33400 33300 12
468 20241209 121300 1938633850 33300 33300 33300 33300 30
469 20241209 121200 1937634850 33300 33300 33300 33300 11
470 20241209 121100 1937268550 33250 33250 33250 33250 12
471 20241209 121000 1936869550 33250 33250 33250 33250 5
472 20241209 120900 1936703300 33250 33250 33250 33250 1
473 20241209 120800 1936670050 33250 33250 33250 33250 5
474 20241209 120700 1936503800 33250 33100 33250 33100 311
475 20241209 120600 1926209000 33100 33100 33100 33100 1
476 20241209 120500 1926175900 32950 32950 32950 32950 0
477 20241209 120400 1926175900 32950 32950 33050 32950 674
478 20241209 120300 1903938500 32950 32900 32950 32700 282
479 20241209 120200 1894682100 32950 32950 32950 32950 0
480 20241209 120100 1894682100 32950 32800 32950 32800 6
481 20241209 120000 1894484550 32800 32800 32800 32800 2
482 20241209 115900 1894418950 32800 32800 32800 32800 24
483 20241209 115800 1893631750 32750 32750 32750 32750 0
484 20241209 115700 1893631750 32750 32750 32750 32750 6
485 20241209 115600 1893435250 32700 32800 32800 32700 300
486 20241209 115500 1883620000 32800 32800 32800 32800 1
487 20241209 115400 1883587200 32800 32800 32800 32800 0
488 20241209 115300 1883587200 32800 32800 32800 32800 14
489 20241209 115200 1883128000 32800 32800 32800 32800 171
490 20241209 115100 1877519200 32750 32850 32850 32750 204
491 20241209 115000 1870836600 32900 32950 32950 32850 1702
492 20241209 114900 1814780150 32950 33000 33000 32950 1119
493 20241209 114800 1777856550 33050 33050 33050 33050 5
494 20241209 114700 1777691300 33050 33050 33050 33050 0
495 20241209 114600 1777691300 33050 33050 33050 33050 0
496 20241209 114500 1777691300 33050 33050 33050 33050 4
497 20241209 114400 1777559100 33000 33000 33000 33000 30
498 20241209 114300 1776569100 33000 33000 33050 33000 57
499 20241209 114200 1774687900 33050 33050 33050 33050 0
500 20241209 114100 1774687900 33050 33000 33050 33000 24
501 20241209 114000 1773895700 33050 33000 33050 33000 5
502 20241209 113900 1773730550 33050 33050 33050 33050 0
503 20241209 113800 1773730550 33050 33000 33050 33000 11
504 20241209 113700 1773367300 33000 33000 33050 33000 18
505 20241209 113600 1772773150 33050 33050 33050 33050 7
506 20241209 113500 1772541800 33050 33050 33050 33050 47
507 20241209 113400 1770988450 33100 33100 33100 33100 4
508 20241209 113300 1770856050 33100 33100 33100 33100 0
509 20241209 113200 1770856050 33100 33100 33100 33100 6
510 20241209 113100 1770657450 33100 33050 33100 33050 3
511 20241209 113000 1770558250 33000 32950 33000 32950 29
512 20241209 112900 1769602350 32900 32900 32900 32900 3
513 20241209 112800 1769503650 32850 32900 32950 32850 239
514 20241209 112700 1761652250 32800 32750 32800 32750 144
515 20241209 112600 1756929250 32700 32950 32950 32700 1457
516 20241209 112500 1709182500 33000 33000 33000 33000 4
517 20241209 112400 1709050500 33100 33100 33100 33100 0
518 20241209 112300 1709050500 33100 33100 33100 32950 55
519 20241209 112200 1707235600 33150 33150 33150 33150 1
520 20241209 112100 1707202450 33100 33100 33100 33100 8
521 20241209 112000 1706937650 33050 33050 33050 33050 10
522 20241209 111900 1706607150 33000 33150 33200 33000 33
523 20241209 111800 1705517600 33150 33050 33150 33050 146
524 20241209 111700 1700689600 33000 33000 33000 33000 0
525 20241209 111600 1700689600 33000 33000 33000 33000 143
526 20241209 111500 1695970600 32850 32800 32850 32800 101
527 20241209 111400 1692657750 32850 32950 32950 32850 1024
528 20241209 111300 1658984800 33000 32950 33000 32950 5
529 20241209 111200 1658819850 32950 33000 33000 32950 434
530 20241209 111100 1644503800 33000 33000 33050 33000 336
531 20241209 111000 1633415550 33000 33050 33050 33000 285
532 20241209 110900 1623997850 33100 33150 33150 33100 570
533 20241209 110800 1605107200 33150 33150 33150 33150 5
534 20241209 110700 1604941450 33200 33200 33200 33200 5
535 20241209 110600 1604775450 33150 33200 33200 33150 62
536 20241209 110500 1602720050 33200 33200 33200 33200 3
537 20241209 110400 1602620450 33200 33200 33200 33200 5
538 20241209 110300 1602454450 33400 33400 33400 33200 1601
539 20241209 110200 1549277750 33500 33400 33500 33400 5
540 20241209 110100 1549110550 33400 33400 33400 33400 1
541 20241209 110000 1549077150 33350 33300 33350 33300 193
542 20241209 105900 1542643000 33250 33250 33250 33250 0
543 20241209 105800 1542643000 33250 33250 33250 33250 2
544 20241209 105700 1542576500 33200 33200 33200 33200 3
545 20241209 105600 1542476900 33250 33250 33250 33250 16
546 20241209 105500 1541944900 33250 33250 33250 33250 56
547 20241209 105400 1540082900 33300 33250 33300 33250 3
548 20241209 105300 1539983100 33300 33300 33300 33300 5
549 20241209 105200 1539816600 33250 33250 33250 33250 0
550 20241209 105100 1539816600 33250 33250 33250 33250 61
551 20241209 105000 1537788350 33200 33200 33200 33200 1
552 20241209 104900 1537755150 33200 33250 33250 33200 387
553 20241209 104800 1524906650 33250 33250 33250 33200 50
554 20241209 104700 1523246350 33200 33200 33200 33200 34
555 20241209 104600 1522117550 33250 33250 33250 33250 6
556 20241209 104500 1521918050 33200 33200 33200 33200 17
557 20241209 104400 1521353650 33150 33200 33200 33150 9
558 20241209 104300 1521055000 33200 33200 33200 33200 29
559 20241209 104200 1520092200 33200 33200 33200 33200 5
560 20241209 104100 1519926200 33150 33150 33150 33150 2
561 20241209 104000 1519859900 33200 33200 33200 33200 1
562 20241209 103900 1519826700 33200 33150 33200 33150 5
563 20241209 103800 1519660750 33200 33200 33200 33200 18
564 20241209 103700 1519063150 33200 33150 33200 33150 96
565 20241209 103600 1515880550 33200 33250 33250 33200 192
566 20241209 103500 1509504500 33250 33200 33250 33200 14
567 20241209 103400 1509039600 33200 33200 33200 33200 37
568 20241209 103300 1507811200 33200 33200 33300 33200 48
569 20241209 103200 1506217400 33200 33200 33200 33200 3
570 20241209 103100 1506117800 33350 33200 33350 33150 1304
571 20241209 103000 1462854850 33150 33200 33200 33150 6
572 20241209 102900 1462655750 33200 33200 33200 33150 692
573 20241209 102800 1439683300 33250 33250 33250 33250 4
574 20241209 102700 1439550300 33200 33300 33300 33200 212
575 20241209 102600 1432503050 33350 33300 33350 33300 4
576 20241209 102500 1432369800 33350 33300 33350 33250 59
577 20241209 102400 1430406950 33300 33300 33300 33300 0
578 20241209 102300 1430406950 33300 33300 33300 33300 51
579 20241209 102200 1428708650 33350 33350 33350 33350 0
580 20241209 102100 1428708650 33350 33300 33350 33300 61
581 20241209 102000 1426677150 33250 33250 33300 33250 6
582 20241209 101900 1426477500 33250 33250 33300 33250 96
583 20241209 101800 1423285250 33250 33300 33300 33250 59
584 20241209 101700 1421322550 33300 33350 33350 33300 47
585 20241209 101600 1419757250 33300 33300 33300 33300 139
586 20241209 101500 1415128550 33300 33300 33300 33200 1350
587 20241209 101400 1370275400 33300 33300 33400 33300 328
588 20241209 101300 1359352450 33300 33350 33450 33250 726
589 20241209 101200 1335174800 33400 33400 33450 33400 9
590 20241209 101100 1334873900 33450 33450 33450 33450 0
591 20241209 101000 1334873900 33450 33400 33450 33400 5
592 20241209 100900 1334706750 33400 33600 33600 33400 208
593 20241209 100800 1327759100 33550 33450 33550 33450 3
594 20241209 100700 1327658550 33450 33400 33450 33350 40
595 20241209 100600 1326323050 33450 33450 33450 33450 1
596 20241209 100500 1326289600 33400 33400 33400 33350 902
597 20241209 100400 1296184850 33450 33450 33450 33400 120
598 20241209 100300 1292172250 33450 33450 33500 33450 4
599 20241209 100200 1292038400 33450 33450 33450 33450 2
600 20241209 100100 1291971500 33350 33450 33500 33350 355
601 20241209 100000 1280116300 33450 33450 33450 33450 4
602 20241209 095900 1279982500 33500 33450 33500 33400 25
603 20241209 095800 1279147200 33400 33350 33500 33350 13
604 20241209 095700 1278713300 33400 33550 33600 33400 133
605 20241209 095600 1274254050 33400 33300 34000 33300 854
606 20241209 095500 1245506650 33300 33400 33400 33300 407
607 20241209 095400 1231941100 33400 33450 33500 33400 289
608 20241209 095300 1222276700 33500 33550 33550 33500 35
609 20241209 095200 1221103400 33700 33650 33700 33650 5
610 20241209 095100 1220935050 33700 33600 33700 33600 5
611 20241209 095000 1220766650 33600 33550 33700 33450 46
612 20241209 094900 1219224750 33550 33700 33850 33550 440
613 20241209 094800 1204425200 33700 33700 34000 33650 894
614 20241209 094700 1174245150 33700 33450 33700 33400 2282
615 20241209 094600 1097806050 33450 33450 33450 33450 3
616 20241209 094500 1097705700 33450 33300 33450 33250 348
617 20241209 094400 1086128200 33300 33500 33500 33300 1393
618 20241209 094300 1039701950 33500 33400 33500 33350 662
619 20241209 094200 1017620700 33450 33500 33650 33450 373
620 20241209 094100 1005129300 33500 33500 33500 33500 313
621 20241209 094000 994643800 33350 33350 33350 33250 44
622 20241209 093900 993178250 33350 33250 33350 33200 365
623 20241209 093800 981036900 33300 33300 33350 33300 242
624 20241209 093700 972978100 33450 33350 33450 33300 226
625 20241209 093600 965440400 33350 33600 33600 33350 1882
626 20241209 093500 902370450 33650 33900 33900 33650 2630
627 20241209 093400 813606900 33900 34100 34100 33900 107
628 20241209 093300 809971700 34000 34150 34150 34000 110
629 20241209 093200 806229200 34150 34050 34250 34050 7
630 20241209 093100 805990150 34100 33900 34100 33850 2079
631 20241209 093000 735353350 33900 33900 33900 33900 0
632 20241209 092900 735353350 33900 33950 33950 33900 1262
633 20241209 092800 692563850 33900 33900 33900 33900 50
634 20241209 092700 690868850 33900 34000 34000 33900 454
635 20241209 092600 675448650 34000 34000 34050 33950 763
636 20241209 092500 649516650 34050 34150 34150 34050 1722
637 20241209 092400 590798100 34150 34350 34350 34100 2082
638 20241209 092300 519596300 34350 34250 34350 34250 354
639 20241209 092200 507468850 34300 34250 34300 34250 75
640 20241209 092100 504900050 34250 34250 34250 34250 250
641 20241209 092000 496337550 34250 34200 34250 34150 955
642 20241209 091900 463717650 34200 34200 34200 34200 100
643 20241209 091800 460297650 34150 34200 34200 34150 57
644 20241209 091700 458348300 34200 34200 34200 34200 5
645 20241209 091600 458177300 34200 34100 34200 34100 126
646 20241209 091500 453877700 34100 34250 34250 34100 663
647 20241209 091400 431227400 34250 34400 34400 34200 8
648 20241209 091300 430953150 34200 34150 34200 34150 10
649 20241209 091200 430611400 34150 34050 34400 34050 374
650 20241209 091100 417821750 34050 34200 34200 34050 659
651 20241209 091000 395333100 34150 34400 34400 34150 750
652 20241209 090900 369658650 34400 34300 34400 34150 2168
653 20241209 090800 295417050 34300 34450 34500 34300 521
654 20241209 090700 277516550 34400 34300 34500 34300 1159
655 20241209 090600 237617150 34300 34350 34450 34300 6
656 20241209 090500 237410850 34350 34350 34450 34250 457
657 20241209 090400 221730600 34350 34500 34500 34250 391
658 20241209 090300 208298100 34500 34400 34650 34350 1956
659 20241209 090200 140730200 34150 34200 34400 34150 1159
660 20241209 090100 100987950 34400 34500 34500 33800 84
661 20241209 090000 98096550 34600 33600 34650 33600 2914