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
084370/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,6383976700,34200,34200,34200,34200,2310
20241209,195800,6383976700,34200,34200,34200,34200,0
20241209,195700,6383976700,34200,34200,34200,34200,0
20241209,195600,6383976700,34200,34200,34200,34200,0
20241209,195500,6383976700,34200,34200,34200,34200,0
20241209,195400,6383976700,34200,34200,34200,34200,0
20241209,195300,6383976700,34200,34200,34200,34200,0
20241209,195200,6383976700,34200,34200,34200,34200,0
20241209,195100,6383976700,34200,34200,34200,34200,0
20241209,195000,6383976700,34200,34200,34200,34200,0
20241209,194900,6383976700,34200,34200,34200,34200,0
20241209,194800,6383976700,34200,34200,34200,34200,0
20241209,194700,6383976700,34200,34200,34200,34200,0
20241209,194600,6383976700,34200,34200,34200,34200,0
20241209,194500,6383976700,34200,34200,34200,34200,0
20241209,194400,6383976700,34200,34200,34200,34200,0
20241209,194300,6383976700,34200,34200,34200,34200,0
20241209,194200,6383976700,34200,34200,34200,34200,0
20241209,194100,6383976700,34200,34200,34200,34200,0
20241209,194000,6383976700,34200,34200,34200,34200,0
20241209,193900,6383976700,34200,34200,34200,34200,0
20241209,193800,6383976700,34200,34200,34200,34200,0
20241209,193700,6383976700,34200,34200,34200,34200,0
20241209,193600,6383976700,34200,34200,34200,34200,0
20241209,193500,6383976700,34200,34200,34200,34200,0
20241209,193400,6383976700,34200,34200,34200,34200,0
20241209,193300,6383976700,34200,34200,34200,34200,0
20241209,193200,6383976700,34200,34200,34200,34200,0
20241209,193100,6383976700,34200,34200,34200,34200,0
20241209,193000,6383976700,34200,34200,34200,34200,0
20241209,192900,6383976700,34200,34200,34200,34200,2310
20241209,192800,6383976700,34200,34200,34200,34200,0
20241209,192700,6383976700,34200,34200,34200,34200,0
20241209,192600,6383976700,34200,34200,34200,34200,0
20241209,192500,6383976700,34200,34200,34200,34200,0
20241209,192400,6383976700,34200,34200,34200,34200,0
20241209,192300,6383976700,34200,34200,34200,34200,0
20241209,192200,6383976700,34200,34200,34200,34200,0
20241209,192100,6383976700,34200,34200,34200,34200,0
20241209,192000,6383976700,34200,34200,34200,34200,0
20241209,191900,6383976700,34200,34200,34200,34200,0
20241209,191800,6383976700,34200,34200,34200,34200,0
20241209,191700,6383976700,34200,34200,34200,34200,0
20241209,191600,6383976700,34200,34200,34200,34200,0
20241209,191500,6383976700,34200,34200,34200,34200,0
20241209,191400,6383976700,34200,34200,34200,34200,0
20241209,191300,6383976700,34200,34200,34200,34200,0
20241209,191200,6383976700,34200,34200,34200,34200,0
20241209,191100,6383976700,34200,34200,34200,34200,0
20241209,191000,6383976700,34200,34200,34200,34200,0
20241209,190900,6383976700,34200,34200,34200,34200,0
20241209,190800,6383976700,34200,34200,34200,34200,0
20241209,190700,6383976700,34200,34200,34200,34200,0
20241209,190600,6383976700,34200,34200,34200,34200,0
20241209,190500,6383976700,34200,34200,34200,34200,0
20241209,190400,6383976700,34200,34200,34200,34200,0
20241209,190300,6383976700,34200,34200,34200,34200,0
20241209,190200,6383976700,34200,34200,34200,34200,0
20241209,190100,6383976700,34200,34200,34200,34200,0
20241209,190000,6383976700,34200,34200,34200,34200,0
20241209,185900,6383976700,34200,34200,34200,34200,2310
20241209,185800,6383976700,34200,34200,34200,34200,0
20241209,185700,6383976700,34200,34200,34200,34200,0
20241209,185600,6383976700,34200,34200,34200,34200,0
20241209,185500,6383976700,34200,34200,34200,34200,0
20241209,185400,6383976700,34200,34200,34200,34200,0
20241209,185300,6383976700,34200,34200,34200,34200,0
20241209,185200,6383976700,34200,34200,34200,34200,0
20241209,185100,6383976700,34200,34200,34200,34200,0
20241209,185000,6383976700,34200,34200,34200,34200,0
20241209,184900,6383976700,34200,34200,34200,34200,0
20241209,184800,6383976700,34200,34200,34200,34200,0
20241209,184700,6383976700,34200,34200,34200,34200,0
20241209,184600,6383976700,34200,34200,34200,34200,0
20241209,184500,6383976700,34200,34200,34200,34200,0
20241209,184400,6383976700,34200,34200,34200,34200,0
20241209,184300,6383976700,34200,34200,34200,34200,0
20241209,184200,6383976700,34200,34200,34200,34200,0
20241209,184100,6383976700,34200,34200,34200,34200,0
20241209,184000,6383976700,34200,34200,34200,34200,0
20241209,183900,6383976700,34200,34200,34200,34200,0
20241209,183800,6383976700,34200,34200,34200,34200,0
20241209,183700,6383976700,34200,34200,34200,34200,0
20241209,183600,6383976700,34200,34200,34200,34200,0
20241209,183500,6383976700,34200,34200,34200,34200,0
20241209,183400,6383976700,34200,34200,34200,34200,0
20241209,183300,6383976700,34200,34200,34200,34200,0
20241209,183200,6383976700,34200,34200,34200,34200,0
20241209,183100,6383976700,34200,34200,34200,34200,0
20241209,183000,6383976700,34200,34200,34200,34200,0
20241209,182900,6383976700,34200,34200,34200,34200,2310
20241209,182800,6383976700,34200,34200,34200,34200,0
20241209,182700,6383976700,34200,34200,34200,34200,0
20241209,182600,6383976700,34200,34200,34200,34200,0
20241209,182500,6383976700,34200,34200,34200,34200,0
20241209,182400,6383976700,34200,34200,34200,34200,0
20241209,182300,6383976700,34200,34200,34200,34200,0
20241209,182200,6383976700,34200,34200,34200,34200,0
20241209,182100,6383976700,34200,34200,34200,34200,0
20241209,182000,6383976700,34200,34200,34200,34200,0
20241209,181900,6383976700,34200,34200,34200,34200,0
20241209,181800,6383976700,34200,34200,34200,34200,0
20241209,181700,6383976700,34200,34200,34200,34200,0
20241209,181600,6383976700,34200,34200,34200,34200,0
20241209,181500,6383976700,34200,34200,34200,34200,0
20241209,181400,6383976700,34200,34200,34200,34200,0
20241209,181300,6383976700,34200,34200,34200,34200,0
20241209,181200,6383976700,34200,34200,34200,34200,0
20241209,181100,6383976700,34200,34200,34200,34200,0
20241209,181000,6383976700,34200,34200,34200,34200,0
20241209,180900,6383976700,34200,34200,34200,34200,0
20241209,180800,6383976700,34200,34200,34200,34200,0
20241209,180700,6383976700,34200,34200,34200,34200,0
20241209,180600,6383976700,34200,34200,34200,34200,0
20241209,180500,6383976700,34200,34200,34200,34200,0
20241209,180400,6383976700,34200,34200,34200,34200,0
20241209,180300,6383976700,34200,34200,34200,34200,0
20241209,180200,6383976700,34200,34200,34200,34200,0
20241209,180100,6383976700,34200,34200,34200,34200,0
20241209,180000,6383976700,34200,34200,34200,34200,0
20241209,175900,6383976700,34200,34200,34200,34200,2310
20241209,175800,6383976700,34200,34200,34200,34200,0
20241209,175700,6383976700,34200,34200,34200,34200,0
20241209,175600,6383976700,34200,34200,34200,34200,0
20241209,175500,6383976700,34200,34200,34200,34200,0
20241209,175400,6383976700,34200,34200,34200,34200,0
20241209,175300,6383976700,34200,34200,34200,34200,0
20241209,175200,6383976700,34200,34200,34200,34200,0
20241209,175100,6383976700,34200,34200,34200,34200,0
20241209,175000,6383976700,34200,34200,34200,34200,0
20241209,174900,6383976700,34200,34200,34200,34200,0
20241209,174800,6383976700,34200,34200,34200,34200,0
20241209,174700,6383976700,34200,34200,34200,34200,0
20241209,174600,6383976700,34200,34200,34200,34200,0
20241209,174500,6383976700,34200,34200,34200,34200,0
20241209,174400,6383976700,34200,34200,34200,34200,0
20241209,174300,6383976700,34200,34200,34200,34200,0
20241209,174200,6383976700,34200,34200,34200,34200,0
20241209,174100,6383976700,34200,34200,34200,34200,0
20241209,174000,6383976700,34200,34200,34200,34200,0
20241209,173900,6383976700,34200,34200,34200,34200,0
20241209,173800,6383976700,34200,34200,34200,34200,0
20241209,173700,6383976700,34200,34200,34200,34200,0
20241209,173600,6383976700,34200,34200,34200,34200,0
20241209,173500,6383976700,34200,34200,34200,34200,0
20241209,173400,6383976700,34200,34200,34200,34200,0
20241209,173300,6383976700,34200,34200,34200,34200,0
20241209,173200,6383976700,34200,34200,34200,34200,0
20241209,173100,6383976700,34200,34200,34200,34200,0
20241209,173000,6383976700,34200,34200,34200,34200,0
20241209,172900,6383976700,34200,34200,34200,34200,2310
20241209,172800,6383976700,34200,34200,34200,34200,0
20241209,172700,6383976700,34200,34200,34200,34200,0
20241209,172600,6383976700,34200,34200,34200,34200,0
20241209,172500,6383976700,34200,34200,34200,34200,0
20241209,172400,6383976700,34200,34200,34200,34200,0
20241209,172300,6383976700,34200,34200,34200,34200,0
20241209,172200,6383976700,34200,34200,34200,34200,0
20241209,172100,6383976700,34200,34200,34200,34200,0
20241209,172000,6383976700,34200,34200,34200,34200,0
20241209,171900,6383976700,34200,34200,34200,34200,0
20241209,171800,6383976700,34200,34200,34200,34200,0
20241209,171700,6383976700,34200,34200,34200,34200,0
20241209,171600,6383976700,34200,34200,34200,34200,0
20241209,171500,6383976700,34200,34200,34200,34200,0
20241209,171400,6383976700,34200,34200,34200,34200,0
20241209,171300,6383976700,34200,34200,34200,34200,0
20241209,171200,6383976700,34200,34200,34200,34200,0
20241209,171100,6383976700,34200,34200,34200,34200,0
20241209,171000,6383976700,34200,34200,34200,34200,0
20241209,170900,6383976700,34200,34200,34200,34200,0
20241209,170800,6383976700,34200,34200,34200,34200,0
20241209,170700,6383976700,34200,34200,34200,34200,0
20241209,170600,6383976700,34200,34200,34200,34200,0
20241209,170500,6383976700,34200,34200,34200,34200,0
20241209,170400,6383976700,34200,34200,34200,34200,0
20241209,170300,6383976700,34200,34200,34200,34200,0
20241209,170200,6383976700,34200,34200,34200,34200,0
20241209,170100,6383976700,34200,34200,34200,34200,0
20241209,170000,6383976700,34200,34200,34200,34200,0
20241209,165900,6383976700,34200,34200,34200,34200,2310
20241209,165800,6383976700,34200,34200,34200,34200,0
20241209,165700,6383976700,34200,34200,34200,34200,0
20241209,165600,6383976700,34200,34200,34200,34200,0
20241209,165500,6383976700,34200,34200,34200,34200,0
20241209,165400,6383976700,34200,34200,34200,34200,0
20241209,165300,6383976700,34200,34200,34200,34200,0
20241209,165200,6383976700,34200,34200,34200,34200,0
20241209,165100,6383976700,34200,34200,34200,34200,0
20241209,165000,6383976700,34200,34200,34200,34200,0
20241209,164900,6383976700,34200,34200,34200,34200,0
20241209,164800,6383976700,34200,34200,34200,34200,0
20241209,164700,6383976700,34200,34200,34200,34200,0
20241209,164600,6383976700,34200,34200,34200,34200,0
20241209,164500,6383976700,34200,34200,34200,34200,0
20241209,164400,6383976700,34200,34200,34200,34200,0
20241209,164300,6383976700,34200,34200,34200,34200,0
20241209,164200,6383976700,34200,34200,34200,34200,0
20241209,164100,6383976700,34200,34200,34200,34200,0
20241209,164000,6383976700,34200,34200,34200,34200,0
20241209,163900,6383976700,34200,34200,34200,34200,0
20241209,163800,6383976700,34200,34200,34200,34200,0
20241209,163700,6383976700,34200,34200,34200,34200,0
20241209,163600,6383976700,34200,34200,34200,34200,0
20241209,163500,6383976700,34200,34200,34200,34200,0
20241209,163400,6383976700,34200,34200,34200,34200,0
20241209,163300,6383976700,34200,34200,34200,34200,0
20241209,163200,6383976700,34200,34200,34200,34200,0
20241209,163100,6383976700,34200,34200,34200,34200,0
20241209,163000,6383976700,34200,34200,34200,34200,0
20241209,162900,6383976700,34200,34200,34200,34200,2310
20241209,162800,6383976700,34200,34200,34200,34200,0
20241209,162700,6383976700,34200,34200,34200,34200,0
20241209,162600,6383976700,34200,34200,34200,34200,0
20241209,162500,6383976700,34200,34200,34200,34200,0
20241209,162400,6383976700,34200,34200,34200,34200,0
20241209,162300,6383976700,34200,34200,34200,34200,0
20241209,162200,6383976700,34200,34200,34200,34200,0
20241209,162100,6383976700,34200,34200,34200,34200,0
20241209,162000,6383976700,34200,34200,34200,34200,0
20241209,161900,6383976700,34200,34200,34200,34200,0
20241209,161800,6383976700,34200,34200,34200,34200,0
20241209,161700,6383976700,34200,34200,34200,34200,0
20241209,161600,6383976700,34200,34200,34200,34200,0
20241209,161500,6383976700,34200,34200,34200,34200,0
20241209,161400,6383976700,34200,34200,34200,34200,0
20241209,161300,6383976700,34200,34200,34200,34200,0
20241209,161200,6383976700,34200,34200,34200,34200,0
20241209,161100,6383976700,34200,34200,34200,34200,0
20241209,161000,6383976700,34200,34200,34200,34200,0
20241209,160900,6383976700,34200,34200,34200,34200,0
20241209,160800,6383976700,34200,34200,34200,34200,0
20241209,160700,6383976700,34200,34200,34200,34200,0
20241209,160600,6383976700,34200,34200,34200,34200,0
20241209,160500,6383976700,34200,34200,34200,34200,0
20241209,160400,6383976700,34200,34200,34200,34200,0
20241209,160300,6383976700,34200,34200,34200,34200,0
20241209,160200,6383976700,34200,34200,34200,34200,0
20241209,160100,6383976700,34200,34200,34200,34200,0
20241209,160000,6383976700,34200,34200,34200,34200,0
20241209,155900,6383976700,34200,34200,34200,34200,2310
20241209,155800,6383976700,34200,34200,34200,34200,0
20241209,155700,6383976700,34200,34200,34200,34200,0
20241209,155600,6383976700,34200,34200,34200,34200,0
20241209,155500,6383976700,34200,34200,34200,34200,0
20241209,155400,6383976700,34200,34200,34200,34200,0
20241209,155300,6383976700,34200,34200,34200,34200,0
20241209,155200,6383976700,34200,34200,34200,34200,0
20241209,155100,6383976700,34200,34200,34200,34200,0
20241209,155000,6383976700,34200,34200,34200,34200,0
20241209,154900,6383976700,34200,34200,34200,34200,0
20241209,154800,6383976700,34200,34200,34200,34200,0
20241209,154700,6383976700,34200,34200,34200,34200,0
20241209,154600,6383976700,34200,34200,34200,34200,0
20241209,154500,6383976700,34200,34200,34200,34200,0
20241209,154400,6383976700,34200,34200,34200,34200,0
20241209,154300,6383976700,34200,34200,34200,34200,0
20241209,154200,6383976700,34200,34200,34200,34200,0
20241209,154100,6383976700,34200,34200,34200,34200,0
20241209,154000,6383976700,34200,34200,34200,34200,0
20241209,153900,6383976700,34200,34200,34200,34200,0
20241209,153800,6383976700,34200,34200,34200,34200,0
20241209,153700,6383976700,34200,34200,34200,34200,0
20241209,153600,6383976700,34200,34200,34200,34200,0
20241209,153500,6383976700,34200,34200,34200,34200,0
20241209,153400,6383976700,34200,34200,34200,34200,0
20241209,153300,6383976700,34200,34200,34200,34200,0
20241209,153200,6383976700,34200,34200,34200,34200,0
20241209,153100,6383976700,34200,34200,34200,34200,0
20241209,153000,6383976700,34200,34200,34200,34200,2310
20241209,152900,6304974700,34500,34500,34500,34500,0
20241209,152800,6304974700,34500,34500,34500,34500,0
20241209,152700,6304974700,34500,34500,34500,34500,0
20241209,152600,6304974700,34500,34500,34500,34500,0
20241209,152500,6304974700,34500,34500,34500,34500,0
20241209,152400,6304974700,34500,34500,34500,34500,0
20241209,152300,6304974700,34500,34500,34500,34500,0
20241209,152200,6304974700,34500,34500,34500,34500,0
20241209,152100,6304974700,34500,34500,34500,34500,0
20241209,152000,6304974700,34500,34500,34500,34500,0
20241209,151900,6304974700,34500,34200,34800,34200,6845
20241209,151800,6069179600,34200,34150,34350,34100,1143
20241209,151700,6030029200,34200,34100,34250,34100,514
20241209,151600,6012444550,34100,34250,34250,34100,1233
20241209,151500,5970259000,34200,34200,34300,34200,394
20241209,151400,5956766400,34200,34200,34300,34150,688
20241209,151300,5933215200,34200,34150,34250,34150,716
20241209,151200,5908705300,34150,34150,34250,34100,516
20241209,151100,5891064550,34100,34150,34250,34100,318
20241209,151000,5880187900,34200,34200,34250,34150,689
20241209,150900,5856606100,34200,34200,34250,34200,397
20241209,150800,5843015650,34200,34300,34300,34200,661
20241209,150700,5820374600,34300,34300,34300,34250,426
20241209,150600,5805769250,34250,34300,34300,34250,491
20241209,150500,5788933350,34300,34250,34300,34250,401
20241209,150400,5775182850,34300,34250,34300,34200,675
20241209,150300,5752053000,34300,34300,34300,34250,288
20241209,150200,5742178800,34300,34300,34300,34250,454
20241209,150100,5726619250,34250,34250,34300,34200,1049
20241209,150000,5690679150,34250,34150,34250,34100,502
20241209,145900,5673533100,34150,34250,34250,34150,990
20241209,145800,5639686050,34200,34250,34300,34200,703
20241209,145700,5615612250,34250,34250,34300,34250,304
20241209,145600,5605194300,34250,34250,34250,34200,192
20241209,145500,5598627000,34250,34300,34350,34200,986
20241209,145400,5564806500,34300,34250,34300,34250,1354
20241209,145300,5518382900,34250,34250,34250,34150,651
20241209,145200,5496110550,34200,34250,34300,34200,315
20241209,145100,5485332500,34250,34200,34250,34200,387
20241209,145000,5472081550,34300,34150,34350,34150,2727
20241209,144900,5378746700,34100,34050,34150,34050,724
20241209,144800,5354066400,34100,34100,34100,34050,531
20241209,144700,5335971900,34150,34200,34200,34100,618
20241209,144600,5314865250,34200,34250,34250,34150,490
20241209,144500,5298113850,34250,34200,34250,34200,193
20241209,144400,5291512250,34250,34200,34250,34200,222
20241209,144300,5283918700,34200,34200,34250,34200,197
20241209,144200,5277180250,34200,34250,34300,34200,439
20241209,144100,5262143900,34300,34300,34300,34250,250
20241209,144000,5253578500,34250,34250,34250,34200,345
20241209,143900,5241768950,34200,34250,34300,34200,229
20241209,143800,5233923700,34250,34200,34250,34200,279
20241209,143700,5224379450,34250,34250,34250,34200,338
20241209,143600,5212811500,34200,34250,34250,34200,247
20241209,143500,5204363200,34250,34250,34300,34200,852
20241209,143400,5175190100,34200,34250,34250,34200,279
20241209,143300,5165645350,34250,34250,34250,34200,420
20241209,143200,5151269900,34250,34250,34300,34200,484
20241209,143100,5134696600,34250,34250,34300,34250,202
20241209,143000,5127777350,34250,34250,34300,34250,584
20241209,142900,5107772450,34250,34250,34300,34250,175
20241209,142800,5101777650,34300,34250,34300,34250,175
20241209,142700,5095782500,34250,34300,34300,34250,43
20241209,142600,5094308850,34250,34250,34300,34250,474
20241209,142500,5078065450,34200,34200,34250,34200,252
20241209,142400,5069440550,34250,34250,34400,34200,388
20241209,142300,5056138700,34250,34200,34250,34200,226
20241209,142200,5048404000,34200,34250,34300,34200,136
20241209,142100,5043750450,34200,34300,34350,34200,178
20241209,142000,5037645350,34300,34300,34300,34250,343
20241209,141900,5025892450,34300,34300,34300,34150,574
20241209,141800,5006225600,34200,34150,34250,34150,810
20241209,141700,4978528800,34150,34100,34200,34100,707
20241209,141600,4954384650,34150,34050,34150,34050,663
20241209,141500,4931801250,34050,33950,34050,33950,445
20241209,141400,4916679450,34000,34000,34000,33950,165
20241209,141300,4911071150,34000,33950,34050,33950,704
20241209,141200,4887140300,33950,33950,34000,33900,269
20241209,141100,4878006050,33950,33900,34000,33900,315
20241209,141000,4867323100,33950,33950,33950,33900,242
20241209,140900,4859117350,33900,34000,34000,33900,194
20241209,140800,4852536900,33900,33950,34000,33900,245
20241209,140700,4844218450,33950,33950,34000,33900,394
20241209,140600,4830842350,33950,34000,34000,33900,176
20241209,140500,4824871150,33950,33950,33950,33900,355
20241209,140400,4812834750,33950,33900,33950,33900,271
20241209,140300,4803645900,33950,33900,33950,33850,245
20241209,140200,4795339750,33950,33950,34000,33900,171
20241209,140100,4789531650,33900,33950,33950,33850,383
20241209,140000,4776548550,33950,33950,33950,33900,188
20241209,135900,4770173450,33900,33950,33950,33850,412
20241209,135800,4756203850,33950,33900,33950,33900,161
20241209,135700,4750744950,33900,33850,33900,33850,719
20241209,135600,4726393050,33850,33900,33900,33850,90
20241209,135500,4723345800,33850,34000,34000,33800,373
20241209,135400,4710705900,33950,33900,33950,33900,153
20241209,135300,4705513550,33900,33750,34050,33750,1077
20241209,135200,4669005500,33800,33750,33800,33750,227
20241209,135100,4661333650,33650,33650,33800,33650,734
20241209,135000,4636600000,33600,33700,33700,33600,294
20241209,134900,4626705050,33650,33750,33750,33600,367
20241209,134800,4614350950,33800,33500,33800,33500,853
20241209,134700,4585676550,33500,33400,33500,33400,1226
20241209,134600,4544661900,33400,33350,33450,33350,1499
20241209,134500,4494610700,33350,33400,33450,33350,2231
20241209,134400,4420096750,33400,33500,33500,33400,962
20241209,134300,4387917400,33500,33500,33550,33450,980
20241209,134200,4355097000,33500,33500,33550,33450,503
20241209,134100,4338254200,33450,33500,33500,33450,230
20241209,134000,4330555200,33500,33500,33550,33400,602
20241209,133900,4310411900,33500,33500,33500,33450,312
20241209,133800,4299970700,33500,33400,33550,33350,674
20241209,133700,4277430800,33450,33400,33450,33350,300
20241209,133600,4267411850,33400,33500,33500,33300,4111
20241209,133500,4130214400,33500,33550,33600,33500,1231
20241209,133400,4088935900,33550,33550,33650,33550,1212
20241209,133300,4048226700,33600,33550,33650,33550,678
20241209,133200,4025451900,33600,33550,33600,33550,508
20241209,133100,4008407850,33550,33650,33650,33550,813
20241209,133000,3981074800,33600,33600,33650,33600,518
20241209,132900,3963668150,33650,33750,33800,33450,6332
20241209,132800,3750775150,33750,33800,33800,33750,479
20241209,132700,3734608100,33750,33850,33850,33750,366
20241209,132600,3722236900,33850,33800,33850,33750,452
20241209,132500,3706969350,33800,33800,33850,33750,243
20241209,132400,3698756450,33800,33800,33850,33800,211
20241209,132300,3691624000,33800,33800,33850,33800,259
20241209,132200,3682869300,33800,33800,33850,33800,340
20241209,132100,3671374450,33800,33850,33850,33800,65
20241209,132000,3669175500,33800,33850,33950,33800,552
20241209,131900,3650484450,33850,33900,33950,33850,715
20241209,131800,3626245500,33850,33900,33900,33850,218
20241209,131700,3618865700,33900,33900,33950,33900,222
20241209,131600,3611339250,33900,34000,34050,33900,730
20241209,131500,3586534750,34050,34050,34100,34050,604
20241209,131400,3565966050,34050,34200,34200,34050,292
20241209,131300,3556011300,34200,34050,34200,34050,277
20241209,131200,3546565500,34100,33950,34100,33950,1080
20241209,131100,3509778850,33850,33850,33900,33850,432
20241209,131000,3495147950,33800,33800,33850,33800,54
20241209,130900,3493321900,33800,33850,33850,33750,1758
20241209,130800,3433889350,33900,33900,33900,33850,94
20241209,130700,3430704050,33900,33900,33900,33850,675
20241209,130600,3407822650,33950,33900,34050,33900,898
20241209,130500,3377296850,33950,33950,33950,33900,141
20241209,130400,3372514300,33950,33900,33950,33900,151
20241209,130300,3367393650,33900,33900,33950,33900,165
20241209,130200,3361800000,33900,33850,33950,33850,124
20241209,130100,3357597350,33900,33800,33900,33800,192
20241209,130000,3351098800,33850,33850,33850,33750,831
20241209,125900,3323032650,33900,33950,33950,33900,322
20241209,125800,3312101500,33950,33950,33950,33950,3
20241209,125700,3311999650,33900,33900,33900,33900,60
20241209,125600,3309965650,33900,33950,33950,33850,99
20241209,125500,3306609750,33900,33900,33900,33900,108
20241209,125400,3302948550,33900,33950,33950,33800,621
20241209,125300,3281917200,34000,33900,34000,33900,222
20241209,125200,3274381000,33950,33900,33950,33900,77
20241209,125100,3271770000,33900,33950,33950,33900,6
20241209,125000,3271566450,33900,33800,33950,33800,351
20241209,124900,3259663550,33850,33850,33900,33850,389
20241209,124800,3246495750,33850,33850,33850,33850,0
20241209,124700,3246495750,33850,33950,33950,33800,921
20241209,124600,3215296550,33950,33950,33950,33950,59
20241209,124500,3213293500,34000,34000,34000,34000,3
20241209,124400,3213191500,33950,33950,33950,33900,86
20241209,124300,3210272700,33950,34000,34000,33950,18
20241209,124200,3209661000,34050,34100,34100,34050,80
20241209,124100,3206936550,34100,34050,34100,34000,244
20241209,124000,3198622500,34000,34050,34050,33950,470
20241209,123900,3182635650,34100,34100,34100,34100,0
20241209,123800,3182635650,34100,34150,34150,34050,235
20241209,123700,3174617900,34150,34100,34150,34100,50
20241209,123600,3172912000,34100,33950,34100,33950,517
20241209,123500,3155334800,33950,33900,33950,33900,35
20241209,123400,3154147300,33900,33900,33950,33900,367
20241209,123300,3141695800,33950,33900,33950,33900,16
20241209,123200,3141153250,33900,33900,33900,33850,87
20241209,123100,3138207800,33900,33850,33900,33850,170
20241209,123000,3132446700,33850,33800,33850,33800,319
20241209,122900,3121663100,33800,33800,33800,33800,20
20241209,122800,3120987100,33800,33750,33850,33750,213
20241209,122700,3113791700,33750,33750,33800,33750,248
20241209,122600,3105421450,33750,33800,33800,33750,90
20241209,122500,3102383350,33750,33750,33800,33700,396
20241209,122400,3089027550,33800,33800,33850,33750,172
20241209,122300,3083215400,33750,33750,33750,33700,275
20241209,122200,3073945200,33750,33750,33800,33750,385
20241209,122100,3060944700,33650,33750,33750,33650,947
20241209,122000,3029036250,33800,33850,33850,33800,358
20241209,121900,3016934000,33850,33800,33850,33800,42
20241209,121800,3015514250,33800,33850,33850,33800,193
20241209,121700,3008982700,33850,33850,33850,33850,75
20241209,121600,3006443950,33800,33900,33900,33800,380
20241209,121500,2993588350,33900,33850,33900,33800,280
20241209,121400,2984110650,33900,33900,33900,33900,3
20241209,121300,2984008950,33900,33950,33950,33900,192
20241209,121200,2977493650,34000,33950,34000,33850,103
20241209,121100,2973996200,33950,33900,33950,33850,373
20241209,121000,2961358450,33850,33850,33900,33850,214
20241209,120900,2954104550,33850,33900,33900,33850,481
20241209,120800,2937811000,33950,33850,34000,33850,407
20241209,120700,2923997750,33850,33850,33850,33800,442
20241209,120600,2909039300,33900,33900,33900,33900,16
20241209,120500,2908496900,33850,33850,33900,33850,150
20241209,120400,2903415200,33850,33800,33950,33800,2012
20241209,120300,2835280600,33800,33750,33800,33750,170
20241209,120200,2829539250,33800,33850,33850,33750,292
20241209,120100,2819672950,33800,33800,33800,33800,59
20241209,120000,2817678750,33800,33800,33900,33800,316
20241209,115900,2806991300,33800,33850,33850,33750,422
20241209,115800,2792736800,33850,33850,33850,33850,80
20241209,115700,2790028800,33800,33900,33900,33800,200
20241209,115600,2783258350,33900,33900,33900,33900,86
20241209,115500,2780342950,33900,33900,33950,33850,321
20241209,115400,2769458450,33900,33900,33900,33900,193
20241209,115300,2762915750,33850,33850,33850,33800,409
20241209,115200,2749082150,33800,33800,33800,33800,143
20241209,115100,2744248750,33800,33800,33850,33800,367
20241209,115000,2731844000,33800,33850,33850,33800,247
20241209,114900,2723494700,33850,33850,33850,33850,59
20241209,114800,2721497550,33850,33900,33900,33800,306
20241209,114700,2711138450,33850,33850,33850,33850,58
20241209,114600,2709175150,33900,33900,33900,33900,54
20241209,114500,2707344550,33900,33900,33900,33900,98
20241209,114400,2704022350,33950,33850,33950,33850,778
20241209,114300,2677654400,33850,33850,33850,33850,13
20241209,114200,2677214350,33900,33800,33900,33800,149
20241209,114100,2672176000,33800,33950,33950,33800,489
20241209,114000,2655614300,33900,33900,33900,33900,73
20241209,113900,2653139600,33900,33900,33950,33900,232
20241209,113800,2645263650,33950,33950,33950,33900,88
20241209,113700,2642278950,33950,33950,33950,33900,295
20241209,113600,2632276000,33900,33950,33950,33900,160
20241209,113500,2626847650,33950,33950,33950,33950,18
20241209,113400,2626236550,33950,34000,34000,33950,175
20241209,113300,2620295150,33950,33950,34000,33950,57
20241209,113200,2618359750,34000,34000,34050,34000,144
20241209,113100,2613463600,34000,33900,34000,33900,124
20241209,113000,2609253700,33900,33950,33950,33900,281
20241209,112900,2599717800,33900,34000,34000,33900,289
20241209,112800,2589906550,33950,34000,34050,33950,660
20241209,112700,2567453200,34000,33850,34000,33850,320
20241209,112600,2556587850,33900,33900,33900,33850,130
20241209,112500,2552181900,33900,33900,33950,33900,466
20241209,112400,2536384350,33900,33950,33950,33850,509
20241209,112300,2519140050,33900,34050,34050,33900,527
20241209,112200,2501244050,34050,34100,34100,34050,172
20241209,112100,2495385800,34050,34100,34100,34050,90
20241209,112000,2492318600,34100,34150,34200,34100,208
20241209,111900,2485216600,34150,34100,34150,34100,51
20241209,111800,2483475300,34050,34150,34200,34050,316
20241209,111700,2472687150,34100,34100,34100,34100,16
20241209,111600,2472141550,34150,34200,34200,34100,390
20241209,111500,2458830700,34250,34200,34250,34150,414
20241209,111400,2444662650,34150,34150,34150,34050,760
20241209,111300,2418738150,34100,34100,34150,34100,110
20241209,111200,2414985150,34150,34150,34150,34150,0
20241209,111100,2414985150,34150,34150,34200,34150,219
20241209,111000,2407504700,34200,34150,34200,34150,157
20241209,110900,2402143100,34100,34150,34200,34100,316
20241209,110800,2391346000,34100,34100,34100,34100,213
20241209,110700,2384082700,34050,34100,34100,34050,92
20241209,110600,2380945700,34100,34050,34100,34050,63
20241209,110500,2378797450,34050,34100,34100,34000,326
20241209,110400,2367688600,34150,34100,34150,34100,4
20241209,110300,2367552050,34100,34150,34150,34100,37
20241209,110200,2366288550,34100,34200,34200,34100,324
20241209,110100,2355222550,34200,34200,34200,34200,72
20241209,110000,2352760150,34250,34150,34250,34150,236
20241209,105900,2344700650,34150,34200,34250,34150,130
20241209,105800,2340252700,34200,34100,34250,34100,702
20241209,105700,2316282350,34100,34150,34150,34100,158
20241209,105600,2310890650,34150,34100,34150,34100,108
20241209,105500,2307207750,34100,34150,34200,34100,213
20241209,105400,2299931650,34200,34200,34200,34150,21
20241209,105300,2299214200,34150,34200,34200,34150,497
20241209,105200,2282239900,34150,34200,34200,34150,37
20241209,105100,2280974550,34200,34200,34250,34150,376
20241209,105000,2268115800,34200,34250,34250,34200,253
20241209,104900,2259461050,34250,34250,34250,34200,60
20241209,104800,2257408950,34200,34300,34300,34200,216
20241209,104700,2250009000,34250,34250,34300,34250,334
20241209,104600,2238556050,34200,34250,34250,34200,264
20241209,104500,2229526950,34250,34250,34300,34200,119
20241209,104400,2225451300,34250,34300,34350,34250,230
20241209,104300,2217563300,34300,34300,34350,34250,193
20241209,104200,2210942500,34300,34300,34300,34200,342
20241209,104100,2199229250,34300,34300,34300,34250,106
20241209,104000,2195596500,34250,34300,34350,34250,496
20241209,103900,2178584450,34300,34300,34400,34300,243
20241209,103800,2170238250,34300,34250,34300,34250,76
20241209,103700,2167635000,34250,34350,34350,34250,323
20241209,103600,2156554500,34350,34300,34350,34300,129
20241209,103500,2152127350,34300,34400,34400,34300,263
20241209,103400,2143091850,34350,34400,34500,34350,206
20241209,103300,2135996700,34400,34400,34400,34350,83
20241209,103200,2133142550,34400,34500,34500,34350,447
20241209,103100,2117749550,34450,34300,34450,34250,448
20241209,103000,2102370650,34300,34350,34350,34300,153
20241209,102900,2097122200,34350,34300,34350,34300,113
20241209,102800,2093241350,34300,34350,34400,34300,240
20241209,102700,2085001850,34350,34300,34350,34250,162
20241209,102600,2079444950,34300,34350,34350,34200,835
20241209,102500,2050808250,34350,34450,34450,34350,154
20241209,102400,2045509650,34450,34300,34450,34250,303
20241209,102300,2035107450,34300,34350,34400,34300,199
20241209,102200,2028271300,34300,34150,34400,34150,300
20241209,102100,2017974100,34150,34450,34450,33800,8935
20241209,102000,1713559100,34500,34400,34500,34400,163
20241209,101900,1707941000,34450,34400,34450,34350,289
20241209,101800,1697999400,34400,34500,34500,34400,82
20241209,101700,1695177450,34450,34450,34500,34350,750
20241209,101600,1669376850,34450,34500,34550,34450,549
20241209,101500,1650439950,34500,34700,34750,34500,1233
20241209,101400,1607742150,34700,34900,34900,34700,797
20241209,101300,1580034950,34850,34800,34900,34700,701
20241209,101200,1555621250,34750,34900,34900,34750,1093
20241209,101100,1517571400,34750,34950,34950,34700,543
20241209,101000,1498656700,34950,34800,34950,34750,718
20241209,100900,1473647050,34750,34900,35000,34700,1473
20241209,100800,1422304300,34900,35000,35100,34900,1466
20241209,100700,1370975150,35000,35000,35050,34900,671
20241209,100600,1347497800,34950,34800,34950,34800,1296
20241209,100500,1302317200,34800,34450,34850,34450,2031
20241209,100400,1231979300,34450,34500,34500,34400,309
20241209,100300,1221327800,34500,34650,34650,34500,152
20241209,100200,1216071850,34600,34500,34650,34500,549
20241209,100100,1197100900,34550,34450,34550,34400,926
20241209,100000,1165158800,34500,34600,34600,34500,122
20241209,095900,1160944350,34550,34650,34700,34550,247
20241209,095800,1152388400,34650,34600,34650,34500,719
20241209,095700,1127534150,34600,34600,34600,34500,84
20241209,095600,1124629300,34600,34500,34600,34300,776
20241209,095500,1097894800,34450,34500,34650,34450,670
20241209,095400,1074747150,34500,34400,34500,34300,184
20241209,095300,1068409100,34400,34500,34500,34300,1532
20241209,095200,1015742650,34500,34550,34550,34450,293
20241209,095100,1005633400,34550,34600,34600,34550,443
20241209,095000,990326950,34600,34700,34700,34600,662
20241209,094900,967390500,34700,34850,34850,34700,322
20241209,094800,956208250,34800,34850,34900,34800,101
20241209,094700,952691300,34850,34750,34850,34750,263
20241209,094600,943551050,34750,34600,34850,34600,673
20241209,094500,920182250,34600,34750,34750,34550,1082
20241209,094400,882705250,34800,34750,34800,34700,330
20241209,094300,871235800,34750,34750,34750,34750,5
20241209,094200,871062050,34750,34900,34950,34750,480
20241209,094100,854348150,34850,34850,34900,34850,116
20241209,094000,850300400,34850,34950,35000,34850,552
20241209,093900,831023650,35000,34850,35000,34800,874
20241209,093800,800525450,34900,34900,34900,34850,23
20241209,093700,799723300,34900,34950,34950,34900,88
20241209,093600,796651750,34900,34900,34950,34900,100
20241209,093500,793157400,34900,35100,35100,34900,651
20241209,093400,770344450,35150,35200,35200,35100,179
20241209,093300,764054100,35200,35250,35250,35150,126
20241209,093200,759619900,35300,35100,35300,35100,1276
20241209,093100,714716650,35100,35150,35150,35000,303
20241209,093000,704089100,35100,35150,35250,35100,235
20241209,092900,695820250,35100,35150,35150,35100,681
20241209,092800,671908800,35100,35100,35150,35000,637
20241209,092700,649566750,35150,34850,35400,34850,876
20241209,092600,618849950,34850,34900,34900,34850,401
20241209,092500,604856300,34950,35250,35250,34950,1039
20241209,092400,568388700,35200,35250,35250,35200,67
20241209,092300,566030000,35250,35450,35450,35250,144
20241209,092200,560934500,35400,35500,35550,35300,536
20241209,092100,541933750,35450,35400,35500,35350,528
20241209,092000,523224500,35400,35300,35400,35300,150
20241209,091900,517921250,35250,35250,35250,35050,422
20241209,091800,503076850,35250,35300,35300,35200,76
20241209,091700,500397400,35300,35200,35400,35200,683
20241209,091600,476266850,35200,35200,35250,35050,223
20241209,091500,468417450,35200,35000,35200,35000,303
20241209,091400,457777200,35050,35000,35050,35000,54
20241209,091300,455886500,34950,35150,35150,34950,286
20241209,091200,445845950,35100,34950,35100,34800,1248
20241209,091100,402113250,34950,35050,35150,34750,469
20241209,091000,385694300,35100,35300,35300,35100,164
20241209,090900,379930450,35300,35250,35400,34600,1282
20241209,090800,334908700,35250,35250,35400,35050,775
20241209,090700,307644650,35150,34800,35200,34550,996
20241209,090600,272848550,34750,34850,35000,34750,450
20241209,090500,257153050,34850,34850,34900,34550,1307
20241209,090400,211755900,34850,35000,35050,34800,951
20241209,090300,178558350,35050,35000,35100,34500,1264
20241209,090200,134448700,35000,34850,35000,34750,543
20241209,090100,115496950,35050,34600,35050,34400,1496
20241209,090000,63681250,34650,34800,35200,34400,1829
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 6383976700 34200 34200 34200 34200 2310
3 20241209 195800 6383976700 34200 34200 34200 34200 0
4 20241209 195700 6383976700 34200 34200 34200 34200 0
5 20241209 195600 6383976700 34200 34200 34200 34200 0
6 20241209 195500 6383976700 34200 34200 34200 34200 0
7 20241209 195400 6383976700 34200 34200 34200 34200 0
8 20241209 195300 6383976700 34200 34200 34200 34200 0
9 20241209 195200 6383976700 34200 34200 34200 34200 0
10 20241209 195100 6383976700 34200 34200 34200 34200 0
11 20241209 195000 6383976700 34200 34200 34200 34200 0
12 20241209 194900 6383976700 34200 34200 34200 34200 0
13 20241209 194800 6383976700 34200 34200 34200 34200 0
14 20241209 194700 6383976700 34200 34200 34200 34200 0
15 20241209 194600 6383976700 34200 34200 34200 34200 0
16 20241209 194500 6383976700 34200 34200 34200 34200 0
17 20241209 194400 6383976700 34200 34200 34200 34200 0
18 20241209 194300 6383976700 34200 34200 34200 34200 0
19 20241209 194200 6383976700 34200 34200 34200 34200 0
20 20241209 194100 6383976700 34200 34200 34200 34200 0
21 20241209 194000 6383976700 34200 34200 34200 34200 0
22 20241209 193900 6383976700 34200 34200 34200 34200 0
23 20241209 193800 6383976700 34200 34200 34200 34200 0
24 20241209 193700 6383976700 34200 34200 34200 34200 0
25 20241209 193600 6383976700 34200 34200 34200 34200 0
26 20241209 193500 6383976700 34200 34200 34200 34200 0
27 20241209 193400 6383976700 34200 34200 34200 34200 0
28 20241209 193300 6383976700 34200 34200 34200 34200 0
29 20241209 193200 6383976700 34200 34200 34200 34200 0
30 20241209 193100 6383976700 34200 34200 34200 34200 0
31 20241209 193000 6383976700 34200 34200 34200 34200 0
32 20241209 192900 6383976700 34200 34200 34200 34200 2310
33 20241209 192800 6383976700 34200 34200 34200 34200 0
34 20241209 192700 6383976700 34200 34200 34200 34200 0
35 20241209 192600 6383976700 34200 34200 34200 34200 0
36 20241209 192500 6383976700 34200 34200 34200 34200 0
37 20241209 192400 6383976700 34200 34200 34200 34200 0
38 20241209 192300 6383976700 34200 34200 34200 34200 0
39 20241209 192200 6383976700 34200 34200 34200 34200 0
40 20241209 192100 6383976700 34200 34200 34200 34200 0
41 20241209 192000 6383976700 34200 34200 34200 34200 0
42 20241209 191900 6383976700 34200 34200 34200 34200 0
43 20241209 191800 6383976700 34200 34200 34200 34200 0
44 20241209 191700 6383976700 34200 34200 34200 34200 0
45 20241209 191600 6383976700 34200 34200 34200 34200 0
46 20241209 191500 6383976700 34200 34200 34200 34200 0
47 20241209 191400 6383976700 34200 34200 34200 34200 0
48 20241209 191300 6383976700 34200 34200 34200 34200 0
49 20241209 191200 6383976700 34200 34200 34200 34200 0
50 20241209 191100 6383976700 34200 34200 34200 34200 0
51 20241209 191000 6383976700 34200 34200 34200 34200 0
52 20241209 190900 6383976700 34200 34200 34200 34200 0
53 20241209 190800 6383976700 34200 34200 34200 34200 0
54 20241209 190700 6383976700 34200 34200 34200 34200 0
55 20241209 190600 6383976700 34200 34200 34200 34200 0
56 20241209 190500 6383976700 34200 34200 34200 34200 0
57 20241209 190400 6383976700 34200 34200 34200 34200 0
58 20241209 190300 6383976700 34200 34200 34200 34200 0
59 20241209 190200 6383976700 34200 34200 34200 34200 0
60 20241209 190100 6383976700 34200 34200 34200 34200 0
61 20241209 190000 6383976700 34200 34200 34200 34200 0
62 20241209 185900 6383976700 34200 34200 34200 34200 2310
63 20241209 185800 6383976700 34200 34200 34200 34200 0
64 20241209 185700 6383976700 34200 34200 34200 34200 0
65 20241209 185600 6383976700 34200 34200 34200 34200 0
66 20241209 185500 6383976700 34200 34200 34200 34200 0
67 20241209 185400 6383976700 34200 34200 34200 34200 0
68 20241209 185300 6383976700 34200 34200 34200 34200 0
69 20241209 185200 6383976700 34200 34200 34200 34200 0
70 20241209 185100 6383976700 34200 34200 34200 34200 0
71 20241209 185000 6383976700 34200 34200 34200 34200 0
72 20241209 184900 6383976700 34200 34200 34200 34200 0
73 20241209 184800 6383976700 34200 34200 34200 34200 0
74 20241209 184700 6383976700 34200 34200 34200 34200 0
75 20241209 184600 6383976700 34200 34200 34200 34200 0
76 20241209 184500 6383976700 34200 34200 34200 34200 0
77 20241209 184400 6383976700 34200 34200 34200 34200 0
78 20241209 184300 6383976700 34200 34200 34200 34200 0
79 20241209 184200 6383976700 34200 34200 34200 34200 0
80 20241209 184100 6383976700 34200 34200 34200 34200 0
81 20241209 184000 6383976700 34200 34200 34200 34200 0
82 20241209 183900 6383976700 34200 34200 34200 34200 0
83 20241209 183800 6383976700 34200 34200 34200 34200 0
84 20241209 183700 6383976700 34200 34200 34200 34200 0
85 20241209 183600 6383976700 34200 34200 34200 34200 0
86 20241209 183500 6383976700 34200 34200 34200 34200 0
87 20241209 183400 6383976700 34200 34200 34200 34200 0
88 20241209 183300 6383976700 34200 34200 34200 34200 0
89 20241209 183200 6383976700 34200 34200 34200 34200 0
90 20241209 183100 6383976700 34200 34200 34200 34200 0
91 20241209 183000 6383976700 34200 34200 34200 34200 0
92 20241209 182900 6383976700 34200 34200 34200 34200 2310
93 20241209 182800 6383976700 34200 34200 34200 34200 0
94 20241209 182700 6383976700 34200 34200 34200 34200 0
95 20241209 182600 6383976700 34200 34200 34200 34200 0
96 20241209 182500 6383976700 34200 34200 34200 34200 0
97 20241209 182400 6383976700 34200 34200 34200 34200 0
98 20241209 182300 6383976700 34200 34200 34200 34200 0
99 20241209 182200 6383976700 34200 34200 34200 34200 0
100 20241209 182100 6383976700 34200 34200 34200 34200 0
101 20241209 182000 6383976700 34200 34200 34200 34200 0
102 20241209 181900 6383976700 34200 34200 34200 34200 0
103 20241209 181800 6383976700 34200 34200 34200 34200 0
104 20241209 181700 6383976700 34200 34200 34200 34200 0
105 20241209 181600 6383976700 34200 34200 34200 34200 0
106 20241209 181500 6383976700 34200 34200 34200 34200 0
107 20241209 181400 6383976700 34200 34200 34200 34200 0
108 20241209 181300 6383976700 34200 34200 34200 34200 0
109 20241209 181200 6383976700 34200 34200 34200 34200 0
110 20241209 181100 6383976700 34200 34200 34200 34200 0
111 20241209 181000 6383976700 34200 34200 34200 34200 0
112 20241209 180900 6383976700 34200 34200 34200 34200 0
113 20241209 180800 6383976700 34200 34200 34200 34200 0
114 20241209 180700 6383976700 34200 34200 34200 34200 0
115 20241209 180600 6383976700 34200 34200 34200 34200 0
116 20241209 180500 6383976700 34200 34200 34200 34200 0
117 20241209 180400 6383976700 34200 34200 34200 34200 0
118 20241209 180300 6383976700 34200 34200 34200 34200 0
119 20241209 180200 6383976700 34200 34200 34200 34200 0
120 20241209 180100 6383976700 34200 34200 34200 34200 0
121 20241209 180000 6383976700 34200 34200 34200 34200 0
122 20241209 175900 6383976700 34200 34200 34200 34200 2310
123 20241209 175800 6383976700 34200 34200 34200 34200 0
124 20241209 175700 6383976700 34200 34200 34200 34200 0
125 20241209 175600 6383976700 34200 34200 34200 34200 0
126 20241209 175500 6383976700 34200 34200 34200 34200 0
127 20241209 175400 6383976700 34200 34200 34200 34200 0
128 20241209 175300 6383976700 34200 34200 34200 34200 0
129 20241209 175200 6383976700 34200 34200 34200 34200 0
130 20241209 175100 6383976700 34200 34200 34200 34200 0
131 20241209 175000 6383976700 34200 34200 34200 34200 0
132 20241209 174900 6383976700 34200 34200 34200 34200 0
133 20241209 174800 6383976700 34200 34200 34200 34200 0
134 20241209 174700 6383976700 34200 34200 34200 34200 0
135 20241209 174600 6383976700 34200 34200 34200 34200 0
136 20241209 174500 6383976700 34200 34200 34200 34200 0
137 20241209 174400 6383976700 34200 34200 34200 34200 0
138 20241209 174300 6383976700 34200 34200 34200 34200 0
139 20241209 174200 6383976700 34200 34200 34200 34200 0
140 20241209 174100 6383976700 34200 34200 34200 34200 0
141 20241209 174000 6383976700 34200 34200 34200 34200 0
142 20241209 173900 6383976700 34200 34200 34200 34200 0
143 20241209 173800 6383976700 34200 34200 34200 34200 0
144 20241209 173700 6383976700 34200 34200 34200 34200 0
145 20241209 173600 6383976700 34200 34200 34200 34200 0
146 20241209 173500 6383976700 34200 34200 34200 34200 0
147 20241209 173400 6383976700 34200 34200 34200 34200 0
148 20241209 173300 6383976700 34200 34200 34200 34200 0
149 20241209 173200 6383976700 34200 34200 34200 34200 0
150 20241209 173100 6383976700 34200 34200 34200 34200 0
151 20241209 173000 6383976700 34200 34200 34200 34200 0
152 20241209 172900 6383976700 34200 34200 34200 34200 2310
153 20241209 172800 6383976700 34200 34200 34200 34200 0
154 20241209 172700 6383976700 34200 34200 34200 34200 0
155 20241209 172600 6383976700 34200 34200 34200 34200 0
156 20241209 172500 6383976700 34200 34200 34200 34200 0
157 20241209 172400 6383976700 34200 34200 34200 34200 0
158 20241209 172300 6383976700 34200 34200 34200 34200 0
159 20241209 172200 6383976700 34200 34200 34200 34200 0
160 20241209 172100 6383976700 34200 34200 34200 34200 0
161 20241209 172000 6383976700 34200 34200 34200 34200 0
162 20241209 171900 6383976700 34200 34200 34200 34200 0
163 20241209 171800 6383976700 34200 34200 34200 34200 0
164 20241209 171700 6383976700 34200 34200 34200 34200 0
165 20241209 171600 6383976700 34200 34200 34200 34200 0
166 20241209 171500 6383976700 34200 34200 34200 34200 0
167 20241209 171400 6383976700 34200 34200 34200 34200 0
168 20241209 171300 6383976700 34200 34200 34200 34200 0
169 20241209 171200 6383976700 34200 34200 34200 34200 0
170 20241209 171100 6383976700 34200 34200 34200 34200 0
171 20241209 171000 6383976700 34200 34200 34200 34200 0
172 20241209 170900 6383976700 34200 34200 34200 34200 0
173 20241209 170800 6383976700 34200 34200 34200 34200 0
174 20241209 170700 6383976700 34200 34200 34200 34200 0
175 20241209 170600 6383976700 34200 34200 34200 34200 0
176 20241209 170500 6383976700 34200 34200 34200 34200 0
177 20241209 170400 6383976700 34200 34200 34200 34200 0
178 20241209 170300 6383976700 34200 34200 34200 34200 0
179 20241209 170200 6383976700 34200 34200 34200 34200 0
180 20241209 170100 6383976700 34200 34200 34200 34200 0
181 20241209 170000 6383976700 34200 34200 34200 34200 0
182 20241209 165900 6383976700 34200 34200 34200 34200 2310
183 20241209 165800 6383976700 34200 34200 34200 34200 0
184 20241209 165700 6383976700 34200 34200 34200 34200 0
185 20241209 165600 6383976700 34200 34200 34200 34200 0
186 20241209 165500 6383976700 34200 34200 34200 34200 0
187 20241209 165400 6383976700 34200 34200 34200 34200 0
188 20241209 165300 6383976700 34200 34200 34200 34200 0
189 20241209 165200 6383976700 34200 34200 34200 34200 0
190 20241209 165100 6383976700 34200 34200 34200 34200 0
191 20241209 165000 6383976700 34200 34200 34200 34200 0
192 20241209 164900 6383976700 34200 34200 34200 34200 0
193 20241209 164800 6383976700 34200 34200 34200 34200 0
194 20241209 164700 6383976700 34200 34200 34200 34200 0
195 20241209 164600 6383976700 34200 34200 34200 34200 0
196 20241209 164500 6383976700 34200 34200 34200 34200 0
197 20241209 164400 6383976700 34200 34200 34200 34200 0
198 20241209 164300 6383976700 34200 34200 34200 34200 0
199 20241209 164200 6383976700 34200 34200 34200 34200 0
200 20241209 164100 6383976700 34200 34200 34200 34200 0
201 20241209 164000 6383976700 34200 34200 34200 34200 0
202 20241209 163900 6383976700 34200 34200 34200 34200 0
203 20241209 163800 6383976700 34200 34200 34200 34200 0
204 20241209 163700 6383976700 34200 34200 34200 34200 0
205 20241209 163600 6383976700 34200 34200 34200 34200 0
206 20241209 163500 6383976700 34200 34200 34200 34200 0
207 20241209 163400 6383976700 34200 34200 34200 34200 0
208 20241209 163300 6383976700 34200 34200 34200 34200 0
209 20241209 163200 6383976700 34200 34200 34200 34200 0
210 20241209 163100 6383976700 34200 34200 34200 34200 0
211 20241209 163000 6383976700 34200 34200 34200 34200 0
212 20241209 162900 6383976700 34200 34200 34200 34200 2310
213 20241209 162800 6383976700 34200 34200 34200 34200 0
214 20241209 162700 6383976700 34200 34200 34200 34200 0
215 20241209 162600 6383976700 34200 34200 34200 34200 0
216 20241209 162500 6383976700 34200 34200 34200 34200 0
217 20241209 162400 6383976700 34200 34200 34200 34200 0
218 20241209 162300 6383976700 34200 34200 34200 34200 0
219 20241209 162200 6383976700 34200 34200 34200 34200 0
220 20241209 162100 6383976700 34200 34200 34200 34200 0
221 20241209 162000 6383976700 34200 34200 34200 34200 0
222 20241209 161900 6383976700 34200 34200 34200 34200 0
223 20241209 161800 6383976700 34200 34200 34200 34200 0
224 20241209 161700 6383976700 34200 34200 34200 34200 0
225 20241209 161600 6383976700 34200 34200 34200 34200 0
226 20241209 161500 6383976700 34200 34200 34200 34200 0
227 20241209 161400 6383976700 34200 34200 34200 34200 0
228 20241209 161300 6383976700 34200 34200 34200 34200 0
229 20241209 161200 6383976700 34200 34200 34200 34200 0
230 20241209 161100 6383976700 34200 34200 34200 34200 0
231 20241209 161000 6383976700 34200 34200 34200 34200 0
232 20241209 160900 6383976700 34200 34200 34200 34200 0
233 20241209 160800 6383976700 34200 34200 34200 34200 0
234 20241209 160700 6383976700 34200 34200 34200 34200 0
235 20241209 160600 6383976700 34200 34200 34200 34200 0
236 20241209 160500 6383976700 34200 34200 34200 34200 0
237 20241209 160400 6383976700 34200 34200 34200 34200 0
238 20241209 160300 6383976700 34200 34200 34200 34200 0
239 20241209 160200 6383976700 34200 34200 34200 34200 0
240 20241209 160100 6383976700 34200 34200 34200 34200 0
241 20241209 160000 6383976700 34200 34200 34200 34200 0
242 20241209 155900 6383976700 34200 34200 34200 34200 2310
243 20241209 155800 6383976700 34200 34200 34200 34200 0
244 20241209 155700 6383976700 34200 34200 34200 34200 0
245 20241209 155600 6383976700 34200 34200 34200 34200 0
246 20241209 155500 6383976700 34200 34200 34200 34200 0
247 20241209 155400 6383976700 34200 34200 34200 34200 0
248 20241209 155300 6383976700 34200 34200 34200 34200 0
249 20241209 155200 6383976700 34200 34200 34200 34200 0
250 20241209 155100 6383976700 34200 34200 34200 34200 0
251 20241209 155000 6383976700 34200 34200 34200 34200 0
252 20241209 154900 6383976700 34200 34200 34200 34200 0
253 20241209 154800 6383976700 34200 34200 34200 34200 0
254 20241209 154700 6383976700 34200 34200 34200 34200 0
255 20241209 154600 6383976700 34200 34200 34200 34200 0
256 20241209 154500 6383976700 34200 34200 34200 34200 0
257 20241209 154400 6383976700 34200 34200 34200 34200 0
258 20241209 154300 6383976700 34200 34200 34200 34200 0
259 20241209 154200 6383976700 34200 34200 34200 34200 0
260 20241209 154100 6383976700 34200 34200 34200 34200 0
261 20241209 154000 6383976700 34200 34200 34200 34200 0
262 20241209 153900 6383976700 34200 34200 34200 34200 0
263 20241209 153800 6383976700 34200 34200 34200 34200 0
264 20241209 153700 6383976700 34200 34200 34200 34200 0
265 20241209 153600 6383976700 34200 34200 34200 34200 0
266 20241209 153500 6383976700 34200 34200 34200 34200 0
267 20241209 153400 6383976700 34200 34200 34200 34200 0
268 20241209 153300 6383976700 34200 34200 34200 34200 0
269 20241209 153200 6383976700 34200 34200 34200 34200 0
270 20241209 153100 6383976700 34200 34200 34200 34200 0
271 20241209 153000 6383976700 34200 34200 34200 34200 2310
272 20241209 152900 6304974700 34500 34500 34500 34500 0
273 20241209 152800 6304974700 34500 34500 34500 34500 0
274 20241209 152700 6304974700 34500 34500 34500 34500 0
275 20241209 152600 6304974700 34500 34500 34500 34500 0
276 20241209 152500 6304974700 34500 34500 34500 34500 0
277 20241209 152400 6304974700 34500 34500 34500 34500 0
278 20241209 152300 6304974700 34500 34500 34500 34500 0
279 20241209 152200 6304974700 34500 34500 34500 34500 0
280 20241209 152100 6304974700 34500 34500 34500 34500 0
281 20241209 152000 6304974700 34500 34500 34500 34500 0
282 20241209 151900 6304974700 34500 34200 34800 34200 6845
283 20241209 151800 6069179600 34200 34150 34350 34100 1143
284 20241209 151700 6030029200 34200 34100 34250 34100 514
285 20241209 151600 6012444550 34100 34250 34250 34100 1233
286 20241209 151500 5970259000 34200 34200 34300 34200 394
287 20241209 151400 5956766400 34200 34200 34300 34150 688
288 20241209 151300 5933215200 34200 34150 34250 34150 716
289 20241209 151200 5908705300 34150 34150 34250 34100 516
290 20241209 151100 5891064550 34100 34150 34250 34100 318
291 20241209 151000 5880187900 34200 34200 34250 34150 689
292 20241209 150900 5856606100 34200 34200 34250 34200 397
293 20241209 150800 5843015650 34200 34300 34300 34200 661
294 20241209 150700 5820374600 34300 34300 34300 34250 426
295 20241209 150600 5805769250 34250 34300 34300 34250 491
296 20241209 150500 5788933350 34300 34250 34300 34250 401
297 20241209 150400 5775182850 34300 34250 34300 34200 675
298 20241209 150300 5752053000 34300 34300 34300 34250 288
299 20241209 150200 5742178800 34300 34300 34300 34250 454
300 20241209 150100 5726619250 34250 34250 34300 34200 1049
301 20241209 150000 5690679150 34250 34150 34250 34100 502
302 20241209 145900 5673533100 34150 34250 34250 34150 990
303 20241209 145800 5639686050 34200 34250 34300 34200 703
304 20241209 145700 5615612250 34250 34250 34300 34250 304
305 20241209 145600 5605194300 34250 34250 34250 34200 192
306 20241209 145500 5598627000 34250 34300 34350 34200 986
307 20241209 145400 5564806500 34300 34250 34300 34250 1354
308 20241209 145300 5518382900 34250 34250 34250 34150 651
309 20241209 145200 5496110550 34200 34250 34300 34200 315
310 20241209 145100 5485332500 34250 34200 34250 34200 387
311 20241209 145000 5472081550 34300 34150 34350 34150 2727
312 20241209 144900 5378746700 34100 34050 34150 34050 724
313 20241209 144800 5354066400 34100 34100 34100 34050 531
314 20241209 144700 5335971900 34150 34200 34200 34100 618
315 20241209 144600 5314865250 34200 34250 34250 34150 490
316 20241209 144500 5298113850 34250 34200 34250 34200 193
317 20241209 144400 5291512250 34250 34200 34250 34200 222
318 20241209 144300 5283918700 34200 34200 34250 34200 197
319 20241209 144200 5277180250 34200 34250 34300 34200 439
320 20241209 144100 5262143900 34300 34300 34300 34250 250
321 20241209 144000 5253578500 34250 34250 34250 34200 345
322 20241209 143900 5241768950 34200 34250 34300 34200 229
323 20241209 143800 5233923700 34250 34200 34250 34200 279
324 20241209 143700 5224379450 34250 34250 34250 34200 338
325 20241209 143600 5212811500 34200 34250 34250 34200 247
326 20241209 143500 5204363200 34250 34250 34300 34200 852
327 20241209 143400 5175190100 34200 34250 34250 34200 279
328 20241209 143300 5165645350 34250 34250 34250 34200 420
329 20241209 143200 5151269900 34250 34250 34300 34200 484
330 20241209 143100 5134696600 34250 34250 34300 34250 202
331 20241209 143000 5127777350 34250 34250 34300 34250 584
332 20241209 142900 5107772450 34250 34250 34300 34250 175
333 20241209 142800 5101777650 34300 34250 34300 34250 175
334 20241209 142700 5095782500 34250 34300 34300 34250 43
335 20241209 142600 5094308850 34250 34250 34300 34250 474
336 20241209 142500 5078065450 34200 34200 34250 34200 252
337 20241209 142400 5069440550 34250 34250 34400 34200 388
338 20241209 142300 5056138700 34250 34200 34250 34200 226
339 20241209 142200 5048404000 34200 34250 34300 34200 136
340 20241209 142100 5043750450 34200 34300 34350 34200 178
341 20241209 142000 5037645350 34300 34300 34300 34250 343
342 20241209 141900 5025892450 34300 34300 34300 34150 574
343 20241209 141800 5006225600 34200 34150 34250 34150 810
344 20241209 141700 4978528800 34150 34100 34200 34100 707
345 20241209 141600 4954384650 34150 34050 34150 34050 663
346 20241209 141500 4931801250 34050 33950 34050 33950 445
347 20241209 141400 4916679450 34000 34000 34000 33950 165
348 20241209 141300 4911071150 34000 33950 34050 33950 704
349 20241209 141200 4887140300 33950 33950 34000 33900 269
350 20241209 141100 4878006050 33950 33900 34000 33900 315
351 20241209 141000 4867323100 33950 33950 33950 33900 242
352 20241209 140900 4859117350 33900 34000 34000 33900 194
353 20241209 140800 4852536900 33900 33950 34000 33900 245
354 20241209 140700 4844218450 33950 33950 34000 33900 394
355 20241209 140600 4830842350 33950 34000 34000 33900 176
356 20241209 140500 4824871150 33950 33950 33950 33900 355
357 20241209 140400 4812834750 33950 33900 33950 33900 271
358 20241209 140300 4803645900 33950 33900 33950 33850 245
359 20241209 140200 4795339750 33950 33950 34000 33900 171
360 20241209 140100 4789531650 33900 33950 33950 33850 383
361 20241209 140000 4776548550 33950 33950 33950 33900 188
362 20241209 135900 4770173450 33900 33950 33950 33850 412
363 20241209 135800 4756203850 33950 33900 33950 33900 161
364 20241209 135700 4750744950 33900 33850 33900 33850 719
365 20241209 135600 4726393050 33850 33900 33900 33850 90
366 20241209 135500 4723345800 33850 34000 34000 33800 373
367 20241209 135400 4710705900 33950 33900 33950 33900 153
368 20241209 135300 4705513550 33900 33750 34050 33750 1077
369 20241209 135200 4669005500 33800 33750 33800 33750 227
370 20241209 135100 4661333650 33650 33650 33800 33650 734
371 20241209 135000 4636600000 33600 33700 33700 33600 294
372 20241209 134900 4626705050 33650 33750 33750 33600 367
373 20241209 134800 4614350950 33800 33500 33800 33500 853
374 20241209 134700 4585676550 33500 33400 33500 33400 1226
375 20241209 134600 4544661900 33400 33350 33450 33350 1499
376 20241209 134500 4494610700 33350 33400 33450 33350 2231
377 20241209 134400 4420096750 33400 33500 33500 33400 962
378 20241209 134300 4387917400 33500 33500 33550 33450 980
379 20241209 134200 4355097000 33500 33500 33550 33450 503
380 20241209 134100 4338254200 33450 33500 33500 33450 230
381 20241209 134000 4330555200 33500 33500 33550 33400 602
382 20241209 133900 4310411900 33500 33500 33500 33450 312
383 20241209 133800 4299970700 33500 33400 33550 33350 674
384 20241209 133700 4277430800 33450 33400 33450 33350 300
385 20241209 133600 4267411850 33400 33500 33500 33300 4111
386 20241209 133500 4130214400 33500 33550 33600 33500 1231
387 20241209 133400 4088935900 33550 33550 33650 33550 1212
388 20241209 133300 4048226700 33600 33550 33650 33550 678
389 20241209 133200 4025451900 33600 33550 33600 33550 508
390 20241209 133100 4008407850 33550 33650 33650 33550 813
391 20241209 133000 3981074800 33600 33600 33650 33600 518
392 20241209 132900 3963668150 33650 33750 33800 33450 6332
393 20241209 132800 3750775150 33750 33800 33800 33750 479
394 20241209 132700 3734608100 33750 33850 33850 33750 366
395 20241209 132600 3722236900 33850 33800 33850 33750 452
396 20241209 132500 3706969350 33800 33800 33850 33750 243
397 20241209 132400 3698756450 33800 33800 33850 33800 211
398 20241209 132300 3691624000 33800 33800 33850 33800 259
399 20241209 132200 3682869300 33800 33800 33850 33800 340
400 20241209 132100 3671374450 33800 33850 33850 33800 65
401 20241209 132000 3669175500 33800 33850 33950 33800 552
402 20241209 131900 3650484450 33850 33900 33950 33850 715
403 20241209 131800 3626245500 33850 33900 33900 33850 218
404 20241209 131700 3618865700 33900 33900 33950 33900 222
405 20241209 131600 3611339250 33900 34000 34050 33900 730
406 20241209 131500 3586534750 34050 34050 34100 34050 604
407 20241209 131400 3565966050 34050 34200 34200 34050 292
408 20241209 131300 3556011300 34200 34050 34200 34050 277
409 20241209 131200 3546565500 34100 33950 34100 33950 1080
410 20241209 131100 3509778850 33850 33850 33900 33850 432
411 20241209 131000 3495147950 33800 33800 33850 33800 54
412 20241209 130900 3493321900 33800 33850 33850 33750 1758
413 20241209 130800 3433889350 33900 33900 33900 33850 94
414 20241209 130700 3430704050 33900 33900 33900 33850 675
415 20241209 130600 3407822650 33950 33900 34050 33900 898
416 20241209 130500 3377296850 33950 33950 33950 33900 141
417 20241209 130400 3372514300 33950 33900 33950 33900 151
418 20241209 130300 3367393650 33900 33900 33950 33900 165
419 20241209 130200 3361800000 33900 33850 33950 33850 124
420 20241209 130100 3357597350 33900 33800 33900 33800 192
421 20241209 130000 3351098800 33850 33850 33850 33750 831
422 20241209 125900 3323032650 33900 33950 33950 33900 322
423 20241209 125800 3312101500 33950 33950 33950 33950 3
424 20241209 125700 3311999650 33900 33900 33900 33900 60
425 20241209 125600 3309965650 33900 33950 33950 33850 99
426 20241209 125500 3306609750 33900 33900 33900 33900 108
427 20241209 125400 3302948550 33900 33950 33950 33800 621
428 20241209 125300 3281917200 34000 33900 34000 33900 222
429 20241209 125200 3274381000 33950 33900 33950 33900 77
430 20241209 125100 3271770000 33900 33950 33950 33900 6
431 20241209 125000 3271566450 33900 33800 33950 33800 351
432 20241209 124900 3259663550 33850 33850 33900 33850 389
433 20241209 124800 3246495750 33850 33850 33850 33850 0
434 20241209 124700 3246495750 33850 33950 33950 33800 921
435 20241209 124600 3215296550 33950 33950 33950 33950 59
436 20241209 124500 3213293500 34000 34000 34000 34000 3
437 20241209 124400 3213191500 33950 33950 33950 33900 86
438 20241209 124300 3210272700 33950 34000 34000 33950 18
439 20241209 124200 3209661000 34050 34100 34100 34050 80
440 20241209 124100 3206936550 34100 34050 34100 34000 244
441 20241209 124000 3198622500 34000 34050 34050 33950 470
442 20241209 123900 3182635650 34100 34100 34100 34100 0
443 20241209 123800 3182635650 34100 34150 34150 34050 235
444 20241209 123700 3174617900 34150 34100 34150 34100 50
445 20241209 123600 3172912000 34100 33950 34100 33950 517
446 20241209 123500 3155334800 33950 33900 33950 33900 35
447 20241209 123400 3154147300 33900 33900 33950 33900 367
448 20241209 123300 3141695800 33950 33900 33950 33900 16
449 20241209 123200 3141153250 33900 33900 33900 33850 87
450 20241209 123100 3138207800 33900 33850 33900 33850 170
451 20241209 123000 3132446700 33850 33800 33850 33800 319
452 20241209 122900 3121663100 33800 33800 33800 33800 20
453 20241209 122800 3120987100 33800 33750 33850 33750 213
454 20241209 122700 3113791700 33750 33750 33800 33750 248
455 20241209 122600 3105421450 33750 33800 33800 33750 90
456 20241209 122500 3102383350 33750 33750 33800 33700 396
457 20241209 122400 3089027550 33800 33800 33850 33750 172
458 20241209 122300 3083215400 33750 33750 33750 33700 275
459 20241209 122200 3073945200 33750 33750 33800 33750 385
460 20241209 122100 3060944700 33650 33750 33750 33650 947
461 20241209 122000 3029036250 33800 33850 33850 33800 358
462 20241209 121900 3016934000 33850 33800 33850 33800 42
463 20241209 121800 3015514250 33800 33850 33850 33800 193
464 20241209 121700 3008982700 33850 33850 33850 33850 75
465 20241209 121600 3006443950 33800 33900 33900 33800 380
466 20241209 121500 2993588350 33900 33850 33900 33800 280
467 20241209 121400 2984110650 33900 33900 33900 33900 3
468 20241209 121300 2984008950 33900 33950 33950 33900 192
469 20241209 121200 2977493650 34000 33950 34000 33850 103
470 20241209 121100 2973996200 33950 33900 33950 33850 373
471 20241209 121000 2961358450 33850 33850 33900 33850 214
472 20241209 120900 2954104550 33850 33900 33900 33850 481
473 20241209 120800 2937811000 33950 33850 34000 33850 407
474 20241209 120700 2923997750 33850 33850 33850 33800 442
475 20241209 120600 2909039300 33900 33900 33900 33900 16
476 20241209 120500 2908496900 33850 33850 33900 33850 150
477 20241209 120400 2903415200 33850 33800 33950 33800 2012
478 20241209 120300 2835280600 33800 33750 33800 33750 170
479 20241209 120200 2829539250 33800 33850 33850 33750 292
480 20241209 120100 2819672950 33800 33800 33800 33800 59
481 20241209 120000 2817678750 33800 33800 33900 33800 316
482 20241209 115900 2806991300 33800 33850 33850 33750 422
483 20241209 115800 2792736800 33850 33850 33850 33850 80
484 20241209 115700 2790028800 33800 33900 33900 33800 200
485 20241209 115600 2783258350 33900 33900 33900 33900 86
486 20241209 115500 2780342950 33900 33900 33950 33850 321
487 20241209 115400 2769458450 33900 33900 33900 33900 193
488 20241209 115300 2762915750 33850 33850 33850 33800 409
489 20241209 115200 2749082150 33800 33800 33800 33800 143
490 20241209 115100 2744248750 33800 33800 33850 33800 367
491 20241209 115000 2731844000 33800 33850 33850 33800 247
492 20241209 114900 2723494700 33850 33850 33850 33850 59
493 20241209 114800 2721497550 33850 33900 33900 33800 306
494 20241209 114700 2711138450 33850 33850 33850 33850 58
495 20241209 114600 2709175150 33900 33900 33900 33900 54
496 20241209 114500 2707344550 33900 33900 33900 33900 98
497 20241209 114400 2704022350 33950 33850 33950 33850 778
498 20241209 114300 2677654400 33850 33850 33850 33850 13
499 20241209 114200 2677214350 33900 33800 33900 33800 149
500 20241209 114100 2672176000 33800 33950 33950 33800 489
501 20241209 114000 2655614300 33900 33900 33900 33900 73
502 20241209 113900 2653139600 33900 33900 33950 33900 232
503 20241209 113800 2645263650 33950 33950 33950 33900 88
504 20241209 113700 2642278950 33950 33950 33950 33900 295
505 20241209 113600 2632276000 33900 33950 33950 33900 160
506 20241209 113500 2626847650 33950 33950 33950 33950 18
507 20241209 113400 2626236550 33950 34000 34000 33950 175
508 20241209 113300 2620295150 33950 33950 34000 33950 57
509 20241209 113200 2618359750 34000 34000 34050 34000 144
510 20241209 113100 2613463600 34000 33900 34000 33900 124
511 20241209 113000 2609253700 33900 33950 33950 33900 281
512 20241209 112900 2599717800 33900 34000 34000 33900 289
513 20241209 112800 2589906550 33950 34000 34050 33950 660
514 20241209 112700 2567453200 34000 33850 34000 33850 320
515 20241209 112600 2556587850 33900 33900 33900 33850 130
516 20241209 112500 2552181900 33900 33900 33950 33900 466
517 20241209 112400 2536384350 33900 33950 33950 33850 509
518 20241209 112300 2519140050 33900 34050 34050 33900 527
519 20241209 112200 2501244050 34050 34100 34100 34050 172
520 20241209 112100 2495385800 34050 34100 34100 34050 90
521 20241209 112000 2492318600 34100 34150 34200 34100 208
522 20241209 111900 2485216600 34150 34100 34150 34100 51
523 20241209 111800 2483475300 34050 34150 34200 34050 316
524 20241209 111700 2472687150 34100 34100 34100 34100 16
525 20241209 111600 2472141550 34150 34200 34200 34100 390
526 20241209 111500 2458830700 34250 34200 34250 34150 414
527 20241209 111400 2444662650 34150 34150 34150 34050 760
528 20241209 111300 2418738150 34100 34100 34150 34100 110
529 20241209 111200 2414985150 34150 34150 34150 34150 0
530 20241209 111100 2414985150 34150 34150 34200 34150 219
531 20241209 111000 2407504700 34200 34150 34200 34150 157
532 20241209 110900 2402143100 34100 34150 34200 34100 316
533 20241209 110800 2391346000 34100 34100 34100 34100 213
534 20241209 110700 2384082700 34050 34100 34100 34050 92
535 20241209 110600 2380945700 34100 34050 34100 34050 63
536 20241209 110500 2378797450 34050 34100 34100 34000 326
537 20241209 110400 2367688600 34150 34100 34150 34100 4
538 20241209 110300 2367552050 34100 34150 34150 34100 37
539 20241209 110200 2366288550 34100 34200 34200 34100 324
540 20241209 110100 2355222550 34200 34200 34200 34200 72
541 20241209 110000 2352760150 34250 34150 34250 34150 236
542 20241209 105900 2344700650 34150 34200 34250 34150 130
543 20241209 105800 2340252700 34200 34100 34250 34100 702
544 20241209 105700 2316282350 34100 34150 34150 34100 158
545 20241209 105600 2310890650 34150 34100 34150 34100 108
546 20241209 105500 2307207750 34100 34150 34200 34100 213
547 20241209 105400 2299931650 34200 34200 34200 34150 21
548 20241209 105300 2299214200 34150 34200 34200 34150 497
549 20241209 105200 2282239900 34150 34200 34200 34150 37
550 20241209 105100 2280974550 34200 34200 34250 34150 376
551 20241209 105000 2268115800 34200 34250 34250 34200 253
552 20241209 104900 2259461050 34250 34250 34250 34200 60
553 20241209 104800 2257408950 34200 34300 34300 34200 216
554 20241209 104700 2250009000 34250 34250 34300 34250 334
555 20241209 104600 2238556050 34200 34250 34250 34200 264
556 20241209 104500 2229526950 34250 34250 34300 34200 119
557 20241209 104400 2225451300 34250 34300 34350 34250 230
558 20241209 104300 2217563300 34300 34300 34350 34250 193
559 20241209 104200 2210942500 34300 34300 34300 34200 342
560 20241209 104100 2199229250 34300 34300 34300 34250 106
561 20241209 104000 2195596500 34250 34300 34350 34250 496
562 20241209 103900 2178584450 34300 34300 34400 34300 243
563 20241209 103800 2170238250 34300 34250 34300 34250 76
564 20241209 103700 2167635000 34250 34350 34350 34250 323
565 20241209 103600 2156554500 34350 34300 34350 34300 129
566 20241209 103500 2152127350 34300 34400 34400 34300 263
567 20241209 103400 2143091850 34350 34400 34500 34350 206
568 20241209 103300 2135996700 34400 34400 34400 34350 83
569 20241209 103200 2133142550 34400 34500 34500 34350 447
570 20241209 103100 2117749550 34450 34300 34450 34250 448
571 20241209 103000 2102370650 34300 34350 34350 34300 153
572 20241209 102900 2097122200 34350 34300 34350 34300 113
573 20241209 102800 2093241350 34300 34350 34400 34300 240
574 20241209 102700 2085001850 34350 34300 34350 34250 162
575 20241209 102600 2079444950 34300 34350 34350 34200 835
576 20241209 102500 2050808250 34350 34450 34450 34350 154
577 20241209 102400 2045509650 34450 34300 34450 34250 303
578 20241209 102300 2035107450 34300 34350 34400 34300 199
579 20241209 102200 2028271300 34300 34150 34400 34150 300
580 20241209 102100 2017974100 34150 34450 34450 33800 8935
581 20241209 102000 1713559100 34500 34400 34500 34400 163
582 20241209 101900 1707941000 34450 34400 34450 34350 289
583 20241209 101800 1697999400 34400 34500 34500 34400 82
584 20241209 101700 1695177450 34450 34450 34500 34350 750
585 20241209 101600 1669376850 34450 34500 34550 34450 549
586 20241209 101500 1650439950 34500 34700 34750 34500 1233
587 20241209 101400 1607742150 34700 34900 34900 34700 797
588 20241209 101300 1580034950 34850 34800 34900 34700 701
589 20241209 101200 1555621250 34750 34900 34900 34750 1093
590 20241209 101100 1517571400 34750 34950 34950 34700 543
591 20241209 101000 1498656700 34950 34800 34950 34750 718
592 20241209 100900 1473647050 34750 34900 35000 34700 1473
593 20241209 100800 1422304300 34900 35000 35100 34900 1466
594 20241209 100700 1370975150 35000 35000 35050 34900 671
595 20241209 100600 1347497800 34950 34800 34950 34800 1296
596 20241209 100500 1302317200 34800 34450 34850 34450 2031
597 20241209 100400 1231979300 34450 34500 34500 34400 309
598 20241209 100300 1221327800 34500 34650 34650 34500 152
599 20241209 100200 1216071850 34600 34500 34650 34500 549
600 20241209 100100 1197100900 34550 34450 34550 34400 926
601 20241209 100000 1165158800 34500 34600 34600 34500 122
602 20241209 095900 1160944350 34550 34650 34700 34550 247
603 20241209 095800 1152388400 34650 34600 34650 34500 719
604 20241209 095700 1127534150 34600 34600 34600 34500 84
605 20241209 095600 1124629300 34600 34500 34600 34300 776
606 20241209 095500 1097894800 34450 34500 34650 34450 670
607 20241209 095400 1074747150 34500 34400 34500 34300 184
608 20241209 095300 1068409100 34400 34500 34500 34300 1532
609 20241209 095200 1015742650 34500 34550 34550 34450 293
610 20241209 095100 1005633400 34550 34600 34600 34550 443
611 20241209 095000 990326950 34600 34700 34700 34600 662
612 20241209 094900 967390500 34700 34850 34850 34700 322
613 20241209 094800 956208250 34800 34850 34900 34800 101
614 20241209 094700 952691300 34850 34750 34850 34750 263
615 20241209 094600 943551050 34750 34600 34850 34600 673
616 20241209 094500 920182250 34600 34750 34750 34550 1082
617 20241209 094400 882705250 34800 34750 34800 34700 330
618 20241209 094300 871235800 34750 34750 34750 34750 5
619 20241209 094200 871062050 34750 34900 34950 34750 480
620 20241209 094100 854348150 34850 34850 34900 34850 116
621 20241209 094000 850300400 34850 34950 35000 34850 552
622 20241209 093900 831023650 35000 34850 35000 34800 874
623 20241209 093800 800525450 34900 34900 34900 34850 23
624 20241209 093700 799723300 34900 34950 34950 34900 88
625 20241209 093600 796651750 34900 34900 34950 34900 100
626 20241209 093500 793157400 34900 35100 35100 34900 651
627 20241209 093400 770344450 35150 35200 35200 35100 179
628 20241209 093300 764054100 35200 35250 35250 35150 126
629 20241209 093200 759619900 35300 35100 35300 35100 1276
630 20241209 093100 714716650 35100 35150 35150 35000 303
631 20241209 093000 704089100 35100 35150 35250 35100 235
632 20241209 092900 695820250 35100 35150 35150 35100 681
633 20241209 092800 671908800 35100 35100 35150 35000 637
634 20241209 092700 649566750 35150 34850 35400 34850 876
635 20241209 092600 618849950 34850 34900 34900 34850 401
636 20241209 092500 604856300 34950 35250 35250 34950 1039
637 20241209 092400 568388700 35200 35250 35250 35200 67
638 20241209 092300 566030000 35250 35450 35450 35250 144
639 20241209 092200 560934500 35400 35500 35550 35300 536
640 20241209 092100 541933750 35450 35400 35500 35350 528
641 20241209 092000 523224500 35400 35300 35400 35300 150
642 20241209 091900 517921250 35250 35250 35250 35050 422
643 20241209 091800 503076850 35250 35300 35300 35200 76
644 20241209 091700 500397400 35300 35200 35400 35200 683
645 20241209 091600 476266850 35200 35200 35250 35050 223
646 20241209 091500 468417450 35200 35000 35200 35000 303
647 20241209 091400 457777200 35050 35000 35050 35000 54
648 20241209 091300 455886500 34950 35150 35150 34950 286
649 20241209 091200 445845950 35100 34950 35100 34800 1248
650 20241209 091100 402113250 34950 35050 35150 34750 469
651 20241209 091000 385694300 35100 35300 35300 35100 164
652 20241209 090900 379930450 35300 35250 35400 34600 1282
653 20241209 090800 334908700 35250 35250 35400 35050 775
654 20241209 090700 307644650 35150 34800 35200 34550 996
655 20241209 090600 272848550 34750 34850 35000 34750 450
656 20241209 090500 257153050 34850 34850 34900 34550 1307
657 20241209 090400 211755900 34850 35000 35050 34800 951
658 20241209 090300 178558350 35050 35000 35100 34500 1264
659 20241209 090200 134448700 35000 34850 35000 34750 543
660 20241209 090100 115496950 35050 34600 35050 34400 1496
661 20241209 090000 63681250 34650 34800 35200 34400 1829