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

665
089030/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,25967205650,36050,36050,36050,36050,12759
20241209,200200,25967205650,36050,36050,36050,36050,0
20241209,200100,25967205650,36050,36050,36050,36050,0
20241209,200000,25967205650,36050,36050,36050,36050,0
20241209,195900,25967205650,36050,36050,36050,36050,0
20241209,195800,25967205650,36050,36050,36050,36050,0
20241209,195700,25967205650,36050,36050,36050,36050,0
20241209,195600,25967205650,36050,36050,36050,36050,0
20241209,195500,25967205650,36050,36050,36050,36050,0
20241209,195400,25967205650,36050,36050,36050,36050,0
20241209,195300,25967205650,36050,36050,36050,36050,0
20241209,195200,25967205650,36050,36050,36050,36050,0
20241209,195100,25967205650,36050,36050,36050,36050,0
20241209,195000,25967205650,36050,36050,36050,36050,0
20241209,194900,25967205650,36050,36050,36050,36050,0
20241209,194800,25967205650,36050,36050,36050,36050,0
20241209,194700,25967205650,36050,36050,36050,36050,0
20241209,194600,25967205650,36050,36050,36050,36050,0
20241209,194500,25967205650,36050,36050,36050,36050,0
20241209,194400,25967205650,36050,36050,36050,36050,0
20241209,194300,25967205650,36050,36050,36050,36050,0
20241209,194200,25967205650,36050,36050,36050,36050,0
20241209,194100,25967205650,36050,36050,36050,36050,0
20241209,194000,25967205650,36050,36050,36050,36050,0
20241209,193900,25967205650,36050,36050,36050,36050,0
20241209,193800,25967205650,36050,36050,36050,36050,0
20241209,193700,25967205650,36050,36050,36050,36050,0
20241209,193600,25967205650,36050,36050,36050,36050,0
20241209,193500,25967205650,36050,36050,36050,36050,0
20241209,193400,25967205650,36050,36050,36050,36050,0
20241209,193300,25967205650,36050,36050,36050,36050,12759
20241209,193200,25967205650,36050,36050,36050,36050,0
20241209,193100,25967205650,36050,36050,36050,36050,0
20241209,193000,25967205650,36050,36050,36050,36050,0
20241209,192900,25967205650,36050,36050,36050,36050,0
20241209,192800,25967205650,36050,36050,36050,36050,0
20241209,192700,25967205650,36050,36050,36050,36050,0
20241209,192600,25967205650,36050,36050,36050,36050,0
20241209,192500,25967205650,36050,36050,36050,36050,0
20241209,192400,25967205650,36050,36050,36050,36050,0
20241209,192300,25967205650,36050,36050,36050,36050,0
20241209,192200,25967205650,36050,36050,36050,36050,0
20241209,192100,25967205650,36050,36050,36050,36050,0
20241209,192000,25967205650,36050,36050,36050,36050,0
20241209,191900,25967205650,36050,36050,36050,36050,0
20241209,191800,25967205650,36050,36050,36050,36050,0
20241209,191700,25967205650,36050,36050,36050,36050,0
20241209,191600,25967205650,36050,36050,36050,36050,0
20241209,191500,25967205650,36050,36050,36050,36050,0
20241209,191400,25967205650,36050,36050,36050,36050,0
20241209,191300,25967205650,36050,36050,36050,36050,0
20241209,191200,25967205650,36050,36050,36050,36050,0
20241209,191100,25967205650,36050,36050,36050,36050,0
20241209,191000,25967205650,36050,36050,36050,36050,0
20241209,190900,25967205650,36050,36050,36050,36050,0
20241209,190800,25967205650,36050,36050,36050,36050,0
20241209,190700,25967205650,36050,36050,36050,36050,0
20241209,190600,25967205650,36050,36050,36050,36050,0
20241209,190500,25967205650,36050,36050,36050,36050,0
20241209,190400,25967205650,36050,36050,36050,36050,0
20241209,190300,25967205650,36050,36050,36050,36050,12759
20241209,190200,25967205650,36050,36050,36050,36050,0
20241209,190100,25967205650,36050,36050,36050,36050,0
20241209,190000,25967205650,36050,36050,36050,36050,0
20241209,185900,25967205650,36050,36050,36050,36050,0
20241209,185800,25967205650,36050,36050,36050,36050,0
20241209,185700,25967205650,36050,36050,36050,36050,0
20241209,185600,25967205650,36050,36050,36050,36050,0
20241209,185500,25967205650,36050,36050,36050,36050,0
20241209,185400,25967205650,36050,36050,36050,36050,0
20241209,185300,25967205650,36050,36050,36050,36050,0
20241209,185200,25967205650,36050,36050,36050,36050,0
20241209,185100,25967205650,36050,36050,36050,36050,0
20241209,185000,25967205650,36050,36050,36050,36050,0
20241209,184900,25967205650,36050,36050,36050,36050,0
20241209,184800,25967205650,36050,36050,36050,36050,0
20241209,184700,25967205650,36050,36050,36050,36050,0
20241209,184600,25967205650,36050,36050,36050,36050,0
20241209,184500,25967205650,36050,36050,36050,36050,0
20241209,184400,25967205650,36050,36050,36050,36050,0
20241209,184300,25967205650,36050,36050,36050,36050,0
20241209,184200,25967205650,36050,36050,36050,36050,0
20241209,184100,25967205650,36050,36050,36050,36050,0
20241209,184000,25967205650,36050,36050,36050,36050,0
20241209,183900,25967205650,36050,36050,36050,36050,0
20241209,183800,25967205650,36050,36050,36050,36050,0
20241209,183700,25967205650,36050,36050,36050,36050,0
20241209,183600,25967205650,36050,36050,36050,36050,0
20241209,183500,25967205650,36050,36050,36050,36050,0
20241209,183400,25967205650,36050,36050,36050,36050,0
20241209,183300,25967205650,36050,36050,36050,36050,12759
20241209,183200,25967205650,36050,36050,36050,36050,0
20241209,183100,25967205650,36050,36050,36050,36050,0
20241209,183000,25967205650,36050,36050,36050,36050,0
20241209,182900,25967205650,36050,36050,36050,36050,0
20241209,182800,25967205650,36050,36050,36050,36050,0
20241209,182700,25967205650,36050,36050,36050,36050,0
20241209,182600,25967205650,36050,36050,36050,36050,0
20241209,182500,25967205650,36050,36050,36050,36050,0
20241209,182400,25967205650,36050,36050,36050,36050,0
20241209,182300,25967205650,36050,36050,36050,36050,0
20241209,182200,25967205650,36050,36050,36050,36050,0
20241209,182100,25967205650,36050,36050,36050,36050,0
20241209,182000,25967205650,36050,36050,36050,36050,0
20241209,181900,25967205650,36050,36050,36050,36050,0
20241209,181800,25967205650,36050,36050,36050,36050,0
20241209,181700,25967205650,36050,36050,36050,36050,0
20241209,181600,25967205650,36050,36050,36050,36050,0
20241209,181500,25967205650,36050,36050,36050,36050,0
20241209,181400,25967205650,36050,36050,36050,36050,0
20241209,181300,25967205650,36050,36050,36050,36050,0
20241209,181200,25967205650,36050,36050,36050,36050,0
20241209,181100,25967205650,36050,36050,36050,36050,0
20241209,181000,25967205650,36050,36050,36050,36050,0
20241209,180900,25967205650,36050,36050,36050,36050,0
20241209,180800,25967205650,36050,36050,36050,36050,0
20241209,180700,25967205650,36050,36050,36050,36050,0
20241209,180600,25967205650,36050,36050,36050,36050,0
20241209,180500,25967205650,36050,36050,36050,36050,0
20241209,180400,25967205650,36050,36050,36050,36050,0
20241209,180300,25967205650,36050,36050,36050,36050,12759
20241209,180200,25967205650,36050,36050,36050,36050,0
20241209,180100,25967205650,36050,36050,36050,36050,0
20241209,180000,25967205650,36050,36050,36050,36050,0
20241209,175900,25967205650,36050,36050,36050,36050,0
20241209,175800,25967205650,36050,36050,36050,36050,0
20241209,175700,25967205650,36050,36050,36050,36050,0
20241209,175600,25967205650,36050,36050,36050,36050,0
20241209,175500,25967205650,36050,36050,36050,36050,0
20241209,175400,25967205650,36050,36050,36050,36050,0
20241209,175300,25967205650,36050,36050,36050,36050,0
20241209,175200,25967205650,36050,36050,36050,36050,0
20241209,175100,25967205650,36050,36050,36050,36050,0
20241209,175000,25967205650,36050,36050,36050,36050,0
20241209,174900,25967205650,36050,36050,36050,36050,0
20241209,174800,25967205650,36050,36050,36050,36050,0
20241209,174700,25967205650,36050,36050,36050,36050,0
20241209,174600,25967205650,36050,36050,36050,36050,0
20241209,174500,25967205650,36050,36050,36050,36050,0
20241209,174400,25967205650,36050,36050,36050,36050,0
20241209,174300,25967205650,36050,36050,36050,36050,0
20241209,174200,25967205650,36050,36050,36050,36050,0
20241209,174100,25967205650,36050,36050,36050,36050,0
20241209,174000,25967205650,36050,36050,36050,36050,0
20241209,173900,25967205650,36050,36050,36050,36050,0
20241209,173800,25967205650,36050,36050,36050,36050,0
20241209,173700,25967205650,36050,36050,36050,36050,0
20241209,173600,25967205650,36050,36050,36050,36050,0
20241209,173500,25967205650,36050,36050,36050,36050,0
20241209,173400,25967205650,36050,36050,36050,36050,0
20241209,173300,25967205650,36050,36050,36050,36050,12759
20241209,173200,25967205650,36050,36050,36050,36050,0
20241209,173100,25967205650,36050,36050,36050,36050,0
20241209,173000,25967205650,36050,36050,36050,36050,0
20241209,172900,25967205650,36050,36050,36050,36050,0
20241209,172800,25967205650,36050,36050,36050,36050,0
20241209,172700,25967205650,36050,36050,36050,36050,0
20241209,172600,25967205650,36050,36050,36050,36050,0
20241209,172500,25967205650,36050,36050,36050,36050,0
20241209,172400,25967205650,36050,36050,36050,36050,0
20241209,172300,25967205650,36050,36050,36050,36050,0
20241209,172200,25967205650,36050,36050,36050,36050,0
20241209,172100,25967205650,36050,36050,36050,36050,0
20241209,172000,25967205650,36050,36050,36050,36050,0
20241209,171900,25967205650,36050,36050,36050,36050,0
20241209,171800,25967205650,36050,36050,36050,36050,0
20241209,171700,25967205650,36050,36050,36050,36050,0
20241209,171600,25967205650,36050,36050,36050,36050,0
20241209,171500,25967205650,36050,36050,36050,36050,0
20241209,171400,25967205650,36050,36050,36050,36050,0
20241209,171300,25967205650,36050,36050,36050,36050,0
20241209,171200,25967205650,36050,36050,36050,36050,0
20241209,171100,25967205650,36050,36050,36050,36050,0
20241209,171000,25967205650,36050,36050,36050,36050,0
20241209,170900,25967205650,36050,36050,36050,36050,0
20241209,170800,25967205650,36050,36050,36050,36050,0
20241209,170700,25967205650,36050,36050,36050,36050,0
20241209,170600,25967205650,36050,36050,36050,36050,0
20241209,170500,25967205650,36050,36050,36050,36050,0
20241209,170400,25967205650,36050,36050,36050,36050,0
20241209,170300,25967205650,36050,36050,36050,36050,12759
20241209,170200,25967205650,36050,36050,36050,36050,0
20241209,170100,25967205650,36050,36050,36050,36050,0
20241209,170000,25967205650,36050,36050,36050,36050,0
20241209,165900,25967205650,36050,36050,36050,36050,0
20241209,165800,25967205650,36050,36050,36050,36050,0
20241209,165700,25967205650,36050,36050,36050,36050,0
20241209,165600,25967205650,36050,36050,36050,36050,0
20241209,165500,25967205650,36050,36050,36050,36050,0
20241209,165400,25967205650,36050,36050,36050,36050,0
20241209,165300,25967205650,36050,36050,36050,36050,0
20241209,165200,25967205650,36050,36050,36050,36050,0
20241209,165100,25967205650,36050,36050,36050,36050,0
20241209,165000,25967205650,36050,36050,36050,36050,0
20241209,164900,25967205650,36050,36050,36050,36050,0
20241209,164800,25967205650,36050,36050,36050,36050,0
20241209,164700,25967205650,36050,36050,36050,36050,0
20241209,164600,25967205650,36050,36050,36050,36050,0
20241209,164500,25967205650,36050,36050,36050,36050,0
20241209,164400,25967205650,36050,36050,36050,36050,0
20241209,164300,25967205650,36050,36050,36050,36050,0
20241209,164200,25967205650,36050,36050,36050,36050,0
20241209,164100,25967205650,36050,36050,36050,36050,0
20241209,164000,25967205650,36050,36050,36050,36050,0
20241209,163900,25967205650,36050,36050,36050,36050,0
20241209,163800,25967205650,36050,36050,36050,36050,0
20241209,163700,25967205650,36050,36050,36050,36050,0
20241209,163600,25967205650,36050,36050,36050,36050,0
20241209,163500,25967205650,36050,36050,36050,36050,0
20241209,163400,25967205650,36050,36050,36050,36050,0
20241209,163300,25967205650,36050,36050,36050,36050,12759
20241209,163200,25967205650,36050,36050,36050,36050,0
20241209,163100,25967205650,36050,36050,36050,36050,0
20241209,163000,25967205650,36050,36050,36050,36050,0
20241209,162900,25967205650,36050,36050,36050,36050,0
20241209,162800,25967205650,36050,36050,36050,36050,0
20241209,162700,25967205650,36050,36050,36050,36050,0
20241209,162600,25967205650,36050,36050,36050,36050,0
20241209,162500,25967205650,36050,36050,36050,36050,0
20241209,162400,25967205650,36050,36050,36050,36050,0
20241209,162300,25967205650,36050,36050,36050,36050,0
20241209,162200,25967205650,36050,36050,36050,36050,0
20241209,162100,25967205650,36050,36050,36050,36050,0
20241209,162000,25967205650,36050,36050,36050,36050,0
20241209,161900,25967205650,36050,36050,36050,36050,0
20241209,161800,25967205650,36050,36050,36050,36050,0
20241209,161700,25967205650,36050,36050,36050,36050,0
20241209,161600,25967205650,36050,36050,36050,36050,0
20241209,161500,25967205650,36050,36050,36050,36050,0
20241209,161400,25967205650,36050,36050,36050,36050,0
20241209,161300,25967205650,36050,36050,36050,36050,0
20241209,161200,25967205650,36050,36050,36050,36050,0
20241209,161100,25967205650,36050,36050,36050,36050,0
20241209,161000,25967205650,36050,36050,36050,36050,0
20241209,160900,25967205650,36050,36050,36050,36050,0
20241209,160800,25967205650,36050,36050,36050,36050,0
20241209,160700,25967205650,36050,36050,36050,36050,0
20241209,160600,25967205650,36050,36050,36050,36050,0
20241209,160500,25967205650,36050,36050,36050,36050,0
20241209,160400,25967205650,36050,36050,36050,36050,0
20241209,160300,25967205650,36050,36050,36050,36050,12759
20241209,160200,25967205650,36050,36050,36050,36050,0
20241209,160100,25967205650,36050,36050,36050,36050,0
20241209,160000,25967205650,36050,36050,36050,36050,0
20241209,155900,25967205650,36050,36050,36050,36050,0
20241209,155800,25967205650,36050,36050,36050,36050,0
20241209,155700,25967205650,36050,36050,36050,36050,0
20241209,155600,25967205650,36050,36050,36050,36050,0
20241209,155500,25967205650,36050,36050,36050,36050,0
20241209,155400,25967205650,36050,36050,36050,36050,0
20241209,155300,25967205650,36050,36050,36050,36050,0
20241209,155200,25967205650,36050,36050,36050,36050,0
20241209,155100,25967205650,36050,36050,36050,36050,0
20241209,155000,25967205650,36050,36050,36050,36050,0
20241209,154900,25967205650,36050,36050,36050,36050,0
20241209,154800,25967205650,36050,36050,36050,36050,0
20241209,154700,25967205650,36050,36050,36050,36050,0
20241209,154600,25967205650,36050,36050,36050,36050,0
20241209,154500,25967205650,36050,36050,36050,36050,0
20241209,154400,25967205650,36050,36050,36050,36050,0
20241209,154300,25967205650,36050,36050,36050,36050,0
20241209,154200,25967205650,36050,36050,36050,36050,0
20241209,154100,25967205650,36050,36050,36050,36050,0
20241209,154000,25967205650,36050,36050,36050,36050,0
20241209,153900,25967205650,36050,36050,36050,36050,0
20241209,153800,25967205650,36050,36050,36050,36050,0
20241209,153700,25967205650,36050,36050,36050,36050,0
20241209,153600,25967205650,36050,36050,36050,36050,0
20241209,153500,25967205650,36050,36050,36050,36050,0
20241209,153400,25967205650,36050,36050,36050,36050,0
20241209,153300,25967205650,36050,36050,36050,36050,12759
20241209,153200,25967205650,36050,36050,36050,36050,0
20241209,153100,25967205650,36050,36050,36050,36050,0
20241209,153000,25967205650,36050,36050,36050,36050,12759
20241209,152900,25507243700,35950,35950,35950,35950,0
20241209,152800,25507243700,35950,35950,35950,35950,0
20241209,152700,25507243700,35950,35950,35950,35950,0
20241209,152600,25507243700,35950,35950,35950,35950,0
20241209,152500,25507243700,35950,35950,35950,35950,0
20241209,152400,25507243700,35950,35950,35950,35950,0
20241209,152300,25507243700,35950,35950,35950,35950,0
20241209,152200,25507243700,35950,35950,35950,35950,0
20241209,152100,25507243700,35950,35950,35950,35950,0
20241209,152000,25507243700,35950,35950,35950,35950,0
20241209,151900,25507243700,35950,35850,35950,35850,1646
20241209,151800,25448180500,35850,35850,35900,35800,2649
20241209,151700,25353205450,35900,35750,35900,35750,3466
20241209,151600,25229029600,35800,35850,35850,35750,3142
20241209,151500,25116529300,35850,35850,35850,35800,3025
20241209,151400,25008200250,35850,35900,35950,35800,5502
20241209,151300,24810864900,35950,36000,36000,35900,2635
20241209,151200,24716093000,36000,36050,36100,36000,8813
20241209,151100,24398595800,36100,36150,36150,36050,2348
20241209,151000,24313800550,36100,36150,36200,36100,2594
20241209,150900,24220072300,36150,36200,36250,36100,1688
20241209,150800,24159035500,36250,36250,36300,36200,1212
20241209,150700,24115116300,36300,36250,36300,36200,722
20241209,150600,24088951500,36250,36300,36350,36250,949
20241209,150500,24054499800,36350,36300,36350,36250,799
20241209,150400,24025504800,36300,36200,36350,36200,1714
20241209,150300,23963354250,36250,36300,36300,36200,1779
20241209,150200,23898860050,36300,36300,36350,36300,731
20241209,150100,23872292300,36300,36350,36400,36250,1831
20241209,150000,23805808150,36300,36350,36400,36300,1051
20241209,145900,23767608100,36350,36400,36400,36300,853
20241209,145800,23736586400,36400,36350,36450,36350,1331
20241209,145700,23688142450,36350,36200,36400,36200,1907
20241209,145600,23618914350,36300,36250,36300,36200,906
20241209,145500,23586046800,36300,36350,36400,36300,2194
20241209,145400,23506289200,36350,36450,36450,36300,773
20241209,145300,23478187050,36300,36250,36350,36200,2037
20241209,145200,23404297400,36250,36200,36250,36200,2230
20241209,145100,23323562950,36250,36350,36350,36250,2128
20241209,145000,23246384600,36300,36200,36350,36200,4180
20241209,144900,23094763600,36150,36200,36250,36150,1972
20241209,144800,23023434900,36200,36250,36250,36150,1635
20241209,144700,22964305400,36250,36200,36250,36200,1616
20241209,144600,22905789550,36200,36200,36300,36150,1506
20241209,144500,22851251350,36200,36300,36350,36150,3398
20241209,144400,22728121050,36300,36350,36350,36300,318
20241209,144300,22716568650,36350,36300,36350,36300,1901
20241209,144200,22647547050,36300,36450,36450,36300,750
20241209,144100,22620279700,36500,36350,36500,36350,2301
20241209,144000,22536388000,36350,36300,36350,36250,2276
20241209,143900,22453725850,36250,36150,36300,36150,2815
20241209,143800,22351714250,36150,36200,36250,36150,656
20241209,143700,22327949450,36250,36200,36250,36150,1114
20241209,143600,22287619350,36200,36250,36250,36150,1696
20241209,143500,22226228850,36250,36200,36250,36150,909
20241209,143400,22193300800,36150,36100,36200,36050,2195
20241209,143300,22114022350,36050,36200,36200,36050,6389
20241209,143200,21883209250,36250,36200,36300,36200,2132
20241209,143100,21805954050,36250,36200,36250,36150,1535
20241209,143000,21750388500,36150,36150,36200,36150,661
20241209,142900,21726480850,36150,36100,36150,36100,2107
20241209,142800,21650344600,36100,36150,36200,36100,2053
20241209,142700,21576213800,36150,36200,36200,36100,549
20241209,142600,21556362750,36200,36150,36200,36100,1778
20241209,142500,21492079300,36200,36200,36250,36100,531
20241209,142400,21472859550,36100,36150,36200,36100,1807
20241209,142300,21407534500,36150,36150,36150,36100,1541
20241209,142200,21351894000,36150,36250,36250,36100,2826
20241209,142100,21249644400,36250,36300,36300,36200,844
20241209,142000,21219043900,36300,36350,36350,36250,373
20241209,141900,21205503500,36300,36300,36350,36250,663
20241209,141800,21181434950,36300,36250,36300,36200,990
20241209,141700,21145532100,36300,36250,36300,36200,724
20241209,141600,21119274850,36250,36150,36250,36150,393
20241209,141500,21105040400,36200,36200,36250,36150,422
20241209,141400,21089764550,36200,36250,36250,36150,865
20241209,141300,21058475850,36250,36200,36250,36200,817
20241209,141200,21028874350,36200,36150,36200,36150,1101
20241209,141100,20989030950,36200,36200,36200,36150,768
20241209,141000,20961256200,36150,36100,36200,36100,496
20241209,140900,20943323800,36150,36150,36150,36100,538
20241209,140800,20923890700,36150,36150,36200,36100,820
20241209,140700,20894257500,36150,36250,36250,36150,3597
20241209,140600,20764108400,36250,36250,36300,36200,282
20241209,140500,20753885650,36250,36300,36300,36200,1015
20241209,140400,20717090150,36300,36300,36350,36300,975
20241209,140300,20681680150,36300,36300,36350,36300,713
20241209,140200,20655792200,36300,36250,36300,36200,1294
20241209,140100,20608832550,36200,36250,36250,36200,691
20241209,140000,20583785600,36250,36300,36300,36200,423
20241209,135900,20568449000,36300,36250,36300,36200,618
20241209,135800,20546044300,36200,36250,36250,36200,580
20241209,135700,20525028650,36250,36250,36300,36200,496
20241209,135600,20507043250,36250,36400,36450,36250,1502
20241209,135500,20452510900,36400,36450,36500,36400,810
20241209,135400,20423002650,36400,36500,36500,36400,1272
20241209,135300,20376601950,36500,36350,36500,36300,2446
20241209,135200,20287561500,36350,36300,36350,36300,727
20241209,135100,20261165350,36250,36250,36300,36200,1303
20241209,135000,20213886200,36250,36250,36250,36200,994
20241209,134900,20177891550,36200,36400,36400,36200,1417
20241209,134800,20126460500,36350,36250,36350,36200,4022
20241209,134700,19980645800,36250,36200,36250,36100,1249
20241209,134600,19935466600,36150,36250,36300,36150,3491
20241209,134500,19809142200,36250,36250,36250,36200,772
20241209,134400,19781158350,36250,36300,36350,36250,2442
20241209,134300,19692560500,36300,36350,36350,36200,2608
20241209,134200,19597926650,36350,36350,36400,36300,851
20241209,134100,19566992150,36350,36300,36350,36300,720
20241209,134000,19540827000,36350,36250,36350,36250,1082
20241209,133900,19501559900,36300,36250,36300,36250,1388
20241209,133800,19451230500,36250,36250,36250,36200,615
20241209,133700,19428940600,36250,36300,36300,36200,1418
20241209,133600,19377544450,36300,36300,36300,36250,1043
20241209,133500,19339690650,36350,36350,36400,36300,627
20241209,133400,19316908550,36350,36400,36400,36300,906
20241209,133300,19283968400,36400,36400,36400,36300,1141
20241209,133200,19242501600,36400,36400,36400,36350,651
20241209,133100,19218822500,36400,36500,36500,36350,451
20241209,133000,19202400550,36450,36400,36450,36350,587
20241209,132900,19181024300,36400,36400,36450,36400,896
20241209,132800,19148402950,36350,36350,36400,36350,635
20241209,132700,19125315300,36400,36450,36450,36400,741
20241209,132600,19098323300,36400,36450,36450,36400,390
20241209,132500,19084121900,36450,36400,36450,36350,1505
20241209,132400,19029332600,36400,36450,36500,36350,1490
20241209,132300,18975084900,36450,36500,36500,36450,314
20241209,132200,18963633150,36500,36500,36500,36450,320
20241209,132100,18951963250,36450,36550,36550,36400,1092
20241209,132000,18912116100,36550,36550,36550,36400,585
20241209,131900,18890785300,36550,36550,36600,36500,561
20241209,131800,18870276050,36550,36500,36600,36500,746
20241209,131700,18843012200,36500,36500,36550,36500,405
20241209,131600,18828221700,36550,36550,36600,36500,1183
20241209,131500,18785004650,36500,36450,36550,36400,883
20241209,131400,18752753350,36450,36500,36550,36450,2194
20241209,131300,18672678100,36500,36500,36500,36450,349
20241209,131200,18659946200,36450,36450,36500,36400,903
20241209,131100,18627031200,36500,36400,36500,36300,2054
20241209,131000,18552242250,36400,36400,36400,36300,3525
20241209,130900,18424219100,36450,36500,36500,36400,412
20241209,130800,18409203800,36450,36550,36600,36450,1044
20241209,130700,18371065550,36550,36600,36650,36550,944
20241209,130600,18336518100,36600,36400,36600,36350,2212
20241209,130500,18255810150,36400,36450,36450,36350,944
20241209,130400,18221478700,36450,36400,36500,36350,874
20241209,130300,18189662500,36500,36450,36500,36350,828
20241209,130200,18159511150,36500,36450,36500,36400,853
20241209,130100,18128450450,36450,36550,36550,36400,2162
20241209,130000,18049648250,36550,36550,36600,36500,676
20241209,125900,18024957000,36600,36550,36650,36550,818
20241209,125800,17995030900,36600,36600,36650,36550,641
20241209,125700,17971570900,36600,36600,36600,36550,342
20241209,125600,17959059650,36650,36500,36650,36500,2419
20241209,125500,17870617300,36550,36600,36600,36550,564
20241209,125400,17849996300,36600,36650,36700,36550,1262
20241209,125300,17803785550,36600,36700,36750,36600,1282
20241209,125200,17756769350,36700,36700,36750,36650,383
20241209,125100,17742714100,36700,36750,36800,36650,1274
20241209,125000,17695924450,36800,36750,36800,36700,712
20241209,124900,17669757250,36750,36750,36750,36750,185
20241209,124800,17662958500,36700,36750,36750,36700,919
20241209,124700,17629226050,36750,36800,36800,36700,950
20241209,124600,17594310050,36850,36800,36850,36700,701
20241209,124500,17568532950,36800,36750,36900,36700,779
20241209,124400,17539864350,36800,36750,36800,36750,797
20241209,124300,17510562100,36750,36850,36850,36750,1304
20241209,124200,17462620400,36750,36850,36900,36750,1070
20241209,124100,17423249950,36850,36850,36900,36850,879
20241209,124000,17390840000,36850,36800,36900,36800,340
20241209,123900,17378306200,36850,36850,36850,36800,353
20241209,123800,17365301250,36850,36850,36850,36800,212
20241209,123700,17357489150,36800,36800,36800,36750,710
20241209,123600,17331375650,36750,36800,36800,36700,332
20241209,123500,17319170150,36750,36750,36800,36700,426
20241209,123400,17303521950,36750,36800,36900,36750,769
20241209,123300,17275211300,36850,36850,36850,36800,551
20241209,123200,17254912450,36850,36850,36850,36800,384
20241209,123100,17240769300,36900,36850,36900,36800,403
20241209,123000,17225917200,36900,36800,36900,36750,664
20241209,122900,17201458450,36750,36900,36900,36750,269
20241209,122800,17191554150,36900,36850,36900,36800,459
20241209,122700,17174637200,36800,36750,36850,36700,672
20241209,122600,17149916650,36750,36850,36850,36750,313
20241209,122500,17138407000,36850,36700,36850,36700,568
20241209,122400,17117522200,36700,36800,36800,36700,409
20241209,122300,17102479400,36800,36800,36850,36750,699
20241209,122200,17076750000,36750,36750,36900,36750,404
20241209,122100,17061894350,36750,36900,36900,36700,2274
20241209,122000,16978359150,36900,36900,36950,36800,1947
20241209,121900,16906636450,36950,36900,36950,36850,670
20241209,121800,16881926900,36900,36950,37000,36850,376
20241209,121700,16868052300,37000,36950,37000,36900,347
20241209,121600,16855225650,36950,36900,36950,36900,200
20241209,121500,16847838100,36900,36900,36950,36850,1098
20241209,121400,16807320250,36950,36900,37000,36900,898
20241209,121300,16774142850,36900,37150,37150,36900,1530
20241209,121200,16717529550,37100,37050,37150,37050,1244
20241209,121100,16671358000,37100,37050,37100,37000,662
20241209,121000,16646825350,37000,36950,37000,36900,398
20241209,120900,16632111400,37000,37050,37100,36950,2116
20241209,120800,16553700800,37050,36900,37100,36900,1775
20241209,120700,16487992800,37000,36900,37000,36850,1154
20241209,120600,16445378850,36850,36900,36950,36850,287
20241209,120500,16434793250,36900,36900,37000,36900,1118
20241209,120400,16393492700,36950,36800,36950,36800,1194
20241209,120300,16349428500,36850,36800,36850,36750,275
20241209,120200,16339302550,36850,36800,36850,36750,96
20241209,120100,16335769950,36850,36750,36900,36700,1293
20241209,120000,16288210400,36750,36600,36750,36600,432
20241209,115900,16272355700,36650,36750,36800,36650,479
20241209,115800,16254761950,36750,36750,36800,36750,1023
20241209,115700,16217154250,36750,36750,36750,36650,245
20241209,115600,16208161400,36700,36700,36750,36600,816
20241209,115500,16178265100,36750,36650,36750,36600,2136
20241209,115400,16099858800,36700,36600,36700,36600,1101
20241209,115300,16059516100,36600,36400,36600,36400,1507
20241209,115200,16004549050,36400,36400,36500,36400,1007
20241209,115100,15967840550,36400,36400,36450,36350,538
20241209,115000,15948252600,36400,36400,36450,36300,1241
20241209,114900,15903111150,36350,36450,36500,36350,769
20241209,114800,15875137800,36450,36500,36500,36450,499
20241209,114700,15856932750,36500,36500,36500,36450,305
20241209,114600,15845802900,36500,36450,36550,36400,378
20241209,114500,15832013700,36500,36600,36600,36500,556
20241209,114400,15811695350,36550,36400,36600,36400,2371
20241209,114300,15725204600,36400,36450,36500,36350,635
20241209,114200,15702065300,36500,36400,36500,36400,480
20241209,114100,15684570900,36450,36450,36450,36350,749
20241209,114000,15657314300,36450,36450,36500,36350,1835
20241209,113900,15590498100,36500,36500,36600,36500,1146
20241209,113800,15548627200,36500,36550,36550,36500,542
20241209,113700,15528825050,36500,36500,36550,36500,527
20241209,113600,15509581850,36450,36500,36550,36450,911
20241209,113500,15476311800,36500,36550,36600,36450,1622
20241209,113400,15417082700,36600,36600,36600,36550,750
20241209,113300,15389663950,36600,36600,36650,36550,932
20241209,113200,15355553550,36550,36550,36600,36550,826
20241209,113100,15325349850,36550,36550,36550,36500,397
20241209,113000,15310842500,36550,36500,36550,36500,286
20241209,112900,15300400000,36550,36600,36600,36500,1186
20241209,112800,15257067850,36600,36450,36650,36400,1334
20241209,112700,15208325150,36400,36300,36400,36200,2805
20241209,112600,15106392100,36300,36350,36350,36200,2109
20241209,112500,15029875650,36350,36300,36450,36300,1768
20241209,112400,14965548950,36400,36450,36450,36300,3982
20241209,112300,14820749600,36450,36450,36500,36400,1090
20241209,112200,14781049750,36450,36550,36550,36450,2415
20241209,112100,14692948100,36550,36550,36600,36500,671
20241209,112000,14668419400,36600,36600,36600,36500,1201
20241209,111900,14624502800,36650,36650,36650,36600,987
20241209,111800,14588358250,36600,36650,36700,36550,1978
20241209,111700,14515918100,36650,36700,36750,36650,826
20241209,111600,14485587900,36750,36750,36750,36700,419
20241209,111500,14470198950,36750,36750,36800,36650,1244
20241209,111400,14424495550,36750,36600,36750,36600,1627
20241209,111300,14364853050,36600,36500,36600,36450,4832
20241209,111200,14188438350,36550,36650,36700,36500,1827
20241209,111100,14121565500,36650,36650,36700,36600,448
20241209,111000,14105152900,36650,36650,36700,36600,576
20241209,110900,14084049100,36700,36650,36700,36600,1020
20241209,110800,14046664800,36650,36650,36650,36600,538
20241209,110700,14026960750,36600,36700,36700,36600,2964
20241209,110600,13918371250,36700,36700,36750,36650,1526
20241209,110500,13862396750,36600,36550,36650,36550,1810
20241209,110400,13796119600,36550,36850,36850,36550,10096
20241209,110300,13425126650,36900,36900,36950,36850,214
20241209,110200,13417233450,36900,36950,37000,36900,2176
20241209,110100,13336861450,37000,37100,37100,37000,1559
20241209,110000,13279124750,37100,37050,37100,37050,371
20241209,105900,13265370950,37100,37050,37150,37050,967
20241209,105800,13229521300,37000,36950,37000,36900,682
20241209,105700,13204309650,36950,37000,37000,36950,732
20241209,105600,13177254050,36950,37000,37000,36950,330
20241209,105500,13165050000,36950,36950,37100,36900,1004
20241209,105400,13127929500,36950,36950,36950,36900,530
20241209,105300,13108363700,36900,36950,37000,36850,557
20241209,105200,13087789350,36900,36900,36950,36900,564
20241209,105100,13066972400,36900,37050,37050,36850,2742
20241209,105000,12965748650,37100,36950,37100,36950,1346
20241209,104900,12915993700,36950,37050,37100,36950,1482
20241209,104800,12861153950,37150,37100,37150,37000,503
20241209,104700,12842506450,37050,37100,37150,37050,402
20241209,104600,12827599700,37100,37050,37150,37050,298
20241209,104500,12816545500,37050,37100,37150,37050,603
20241209,104400,12794185950,37200,37150,37200,37150,914
20241209,104300,12760208150,37100,37000,37100,37000,394
20241209,104200,12745608550,37050,37000,37050,36950,335
20241209,104100,12733211350,37000,37050,37100,37000,2744
20241209,104000,12631610000,37100,37150,37200,37100,1303
20241209,103900,12583249350,37200,37150,37200,37100,1338
20241209,103800,12533569600,37150,37000,37150,36950,463
20241209,103700,12516415650,37000,37000,37000,36950,251
20241209,103600,12507133750,37000,36950,37000,36850,1144
20241209,103500,12464910600,36950,36950,37000,36900,505
20241209,103400,12446258800,37000,37050,37100,36950,773
20241209,103300,12417632300,37050,37150,37200,37000,1520
20241209,103200,12361247000,37150,37050,37150,37000,633
20241209,103100,12337773300,37150,37000,37150,36950,636
20241209,103000,12314193700,37000,36900,37000,36850,1311
20241209,102900,12265755500,36900,36850,36900,36800,2929
20241209,102800,12157830500,36900,36900,36950,36850,2030
20241209,102700,12082953700,36950,36950,36950,36900,429
20241209,102600,12067111600,36900,37050,37100,36900,6762
20241209,102500,11816893500,37100,37150,37150,37050,1654
20241209,102400,11755525500,37100,37150,37150,37000,3504
20241209,102300,11625690000,37100,37150,37150,37050,1560
20241209,102200,11567797400,37150,37250,37350,37050,10204
20241209,102100,11188706600,37300,37350,37400,37250,2271
20241209,102000,11103979350,37400,37300,37450,37300,750
20241209,101900,11075931200,37350,37350,37400,37300,411
20241209,101800,11060581650,37350,37400,37400,37300,1698
20241209,101700,10997181050,37400,37400,37450,37350,809
20241209,101600,10966944400,37400,37350,37400,37300,1077
20241209,101500,10926713050,37350,37200,37400,37200,597
20241209,101400,10904442200,37250,37400,37450,37250,2793
20241209,101300,10800184350,37450,37500,37550,37350,2858
20241209,101200,10693235550,37500,37450,37500,37400,833
20241209,101100,10662047050,37450,37450,37500,37400,1262
20241209,101000,10614769600,37500,37450,37500,37400,852
20241209,100900,10582863350,37450,37550,37600,37450,2437
20241209,100800,10491409350,37550,37650,37650,37500,1133
20241209,100700,10448836900,37600,37700,37700,37550,1563
20241209,100600,10389989300,37700,37550,37700,37500,2763
20241209,100500,10286029050,37500,37500,37550,37500,839
20241209,100400,10254544350,37500,37650,37650,37450,4851
20241209,100300,10072511250,37650,37600,37700,37600,1561
20241209,100200,10013733000,37600,37600,37600,37600,1304
20241209,100100,9964702600,37600,37500,37600,37450,2006
20241209,100000,9889398900,37500,37450,37550,37400,1438
20241209,095900,9835462650,37450,37600,37700,37450,5237
20241209,095800,9638663950,37600,37550,37600,37500,2376
20241209,095700,9549385100,37500,37450,37600,37450,3577
20241209,095600,9415146350,37450,37400,37450,37300,1190
20241209,095500,9370640000,37350,37250,37450,37200,1369
20241209,095400,9319502750,37250,37050,37250,37000,2538
20241209,095300,9225294600,37000,37200,37250,37000,3406
20241209,095200,9098926000,37150,37200,37250,37100,2843
20241209,095100,8993202750,37100,37050,37200,37050,1076
20241209,095000,8953260400,37050,37200,37250,37050,5647
20241209,094900,8743650450,37250,37300,37400,37250,2096
20241209,094800,8665495750,37350,37300,37400,37300,990
20241209,094700,8628520700,37350,37300,37350,37300,793
20241209,094600,8598922450,37300,37300,37450,37250,1649
20241209,094500,8537361000,37200,37350,37350,37200,1269
20241209,094400,8490057450,37350,37300,37350,37250,546
20241209,094300,8469694600,37300,37300,37300,37250,392
20241209,094200,8455081100,37250,37400,37500,37250,1997
20241209,094100,8380543550,37350,37250,37350,37200,1023
20241209,094000,8342436100,37250,37400,37400,37250,1086
20241209,093900,8301906000,37450,37400,37500,37300,1497
20241209,093800,8245960150,37400,37350,37550,37300,1322
20241209,093700,8196536300,37300,37350,37350,37200,2130
20241209,093600,8117134750,37350,37350,37400,37350,718
20241209,093500,8090302600,37350,37450,37500,37300,2208
20241209,093400,8007774250,37450,37550,37600,37450,3054
20241209,093300,7893165500,37600,37700,37700,37550,2348
20241209,093200,7804812650,37700,37400,37700,37400,3557
20241209,093100,7671454750,37400,37250,37400,37250,1275
20241209,093000,7623835450,37250,37100,37300,37100,2266
20241209,092900,7539495800,37100,37250,37350,37100,2625
20241209,092800,7441851000,37200,37200,37250,37150,2449
20241209,092700,7350736900,37200,37100,37400,37050,3551
20241209,092600,7218690300,37050,37100,37150,37050,2370
20241209,092500,7130776500,37150,37350,37500,37000,5742
20241209,092400,6917151900,37350,37350,37400,37250,3174
20241209,092300,6798678050,37300,37650,37650,37300,3414
20241209,092200,6670712400,37600,37600,37800,37600,8536
20241209,092100,6348546550,37600,37450,37650,37350,5044
20241209,092000,6159630000,37400,37500,37500,37350,3077
20241209,091900,6044446700,37500,37700,37700,37450,4108
20241209,091800,5890143150,37700,37600,37850,37600,9966
20241209,091700,5514154500,37600,37500,37650,37500,6308
20241209,091600,5277221450,37550,37500,37550,37350,3000
20241209,091500,5165038200,37550,37500,37600,37350,1824
20241209,091400,5096642650,37500,37400,37600,37400,956
20241209,091300,5060822900,37500,37550,37700,37350,7479
20241209,091200,4780477100,37600,37450,37600,37400,2490
20241209,091100,4687083700,37550,37500,37650,37400,8243
20241209,091000,4377747150,37450,37450,37500,37250,4905
20241209,090900,4194302650,37450,37300,37600,37200,10356
20241209,090800,3807423400,37300,37200,37350,37150,9866
20241209,090700,3439931100,37250,37100,37300,37000,10781
20241209,090600,3039974150,36950,36500,37100,36450,12978
20241209,090500,2562018600,36450,36650,36650,36450,3622
20241209,090400,2429731700,36700,36850,36850,36450,5558
20241209,090300,2226290900,36900,36700,36900,36550,5200
20241209,090200,2035196400,36700,36800,36850,36450,10643
20241209,090100,1644395900,36800,36250,36900,36100,22337
20241209,090000,825346400,36450,36050,36600,36050,22813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200300 25967205650 36050 36050 36050 36050 12759
3 20241209 200200 25967205650 36050 36050 36050 36050 0
4 20241209 200100 25967205650 36050 36050 36050 36050 0
5 20241209 200000 25967205650 36050 36050 36050 36050 0
6 20241209 195900 25967205650 36050 36050 36050 36050 0
7 20241209 195800 25967205650 36050 36050 36050 36050 0
8 20241209 195700 25967205650 36050 36050 36050 36050 0
9 20241209 195600 25967205650 36050 36050 36050 36050 0
10 20241209 195500 25967205650 36050 36050 36050 36050 0
11 20241209 195400 25967205650 36050 36050 36050 36050 0
12 20241209 195300 25967205650 36050 36050 36050 36050 0
13 20241209 195200 25967205650 36050 36050 36050 36050 0
14 20241209 195100 25967205650 36050 36050 36050 36050 0
15 20241209 195000 25967205650 36050 36050 36050 36050 0
16 20241209 194900 25967205650 36050 36050 36050 36050 0
17 20241209 194800 25967205650 36050 36050 36050 36050 0
18 20241209 194700 25967205650 36050 36050 36050 36050 0
19 20241209 194600 25967205650 36050 36050 36050 36050 0
20 20241209 194500 25967205650 36050 36050 36050 36050 0
21 20241209 194400 25967205650 36050 36050 36050 36050 0
22 20241209 194300 25967205650 36050 36050 36050 36050 0
23 20241209 194200 25967205650 36050 36050 36050 36050 0
24 20241209 194100 25967205650 36050 36050 36050 36050 0
25 20241209 194000 25967205650 36050 36050 36050 36050 0
26 20241209 193900 25967205650 36050 36050 36050 36050 0
27 20241209 193800 25967205650 36050 36050 36050 36050 0
28 20241209 193700 25967205650 36050 36050 36050 36050 0
29 20241209 193600 25967205650 36050 36050 36050 36050 0
30 20241209 193500 25967205650 36050 36050 36050 36050 0
31 20241209 193400 25967205650 36050 36050 36050 36050 0
32 20241209 193300 25967205650 36050 36050 36050 36050 12759
33 20241209 193200 25967205650 36050 36050 36050 36050 0
34 20241209 193100 25967205650 36050 36050 36050 36050 0
35 20241209 193000 25967205650 36050 36050 36050 36050 0
36 20241209 192900 25967205650 36050 36050 36050 36050 0
37 20241209 192800 25967205650 36050 36050 36050 36050 0
38 20241209 192700 25967205650 36050 36050 36050 36050 0
39 20241209 192600 25967205650 36050 36050 36050 36050 0
40 20241209 192500 25967205650 36050 36050 36050 36050 0
41 20241209 192400 25967205650 36050 36050 36050 36050 0
42 20241209 192300 25967205650 36050 36050 36050 36050 0
43 20241209 192200 25967205650 36050 36050 36050 36050 0
44 20241209 192100 25967205650 36050 36050 36050 36050 0
45 20241209 192000 25967205650 36050 36050 36050 36050 0
46 20241209 191900 25967205650 36050 36050 36050 36050 0
47 20241209 191800 25967205650 36050 36050 36050 36050 0
48 20241209 191700 25967205650 36050 36050 36050 36050 0
49 20241209 191600 25967205650 36050 36050 36050 36050 0
50 20241209 191500 25967205650 36050 36050 36050 36050 0
51 20241209 191400 25967205650 36050 36050 36050 36050 0
52 20241209 191300 25967205650 36050 36050 36050 36050 0
53 20241209 191200 25967205650 36050 36050 36050 36050 0
54 20241209 191100 25967205650 36050 36050 36050 36050 0
55 20241209 191000 25967205650 36050 36050 36050 36050 0
56 20241209 190900 25967205650 36050 36050 36050 36050 0
57 20241209 190800 25967205650 36050 36050 36050 36050 0
58 20241209 190700 25967205650 36050 36050 36050 36050 0
59 20241209 190600 25967205650 36050 36050 36050 36050 0
60 20241209 190500 25967205650 36050 36050 36050 36050 0
61 20241209 190400 25967205650 36050 36050 36050 36050 0
62 20241209 190300 25967205650 36050 36050 36050 36050 12759
63 20241209 190200 25967205650 36050 36050 36050 36050 0
64 20241209 190100 25967205650 36050 36050 36050 36050 0
65 20241209 190000 25967205650 36050 36050 36050 36050 0
66 20241209 185900 25967205650 36050 36050 36050 36050 0
67 20241209 185800 25967205650 36050 36050 36050 36050 0
68 20241209 185700 25967205650 36050 36050 36050 36050 0
69 20241209 185600 25967205650 36050 36050 36050 36050 0
70 20241209 185500 25967205650 36050 36050 36050 36050 0
71 20241209 185400 25967205650 36050 36050 36050 36050 0
72 20241209 185300 25967205650 36050 36050 36050 36050 0
73 20241209 185200 25967205650 36050 36050 36050 36050 0
74 20241209 185100 25967205650 36050 36050 36050 36050 0
75 20241209 185000 25967205650 36050 36050 36050 36050 0
76 20241209 184900 25967205650 36050 36050 36050 36050 0
77 20241209 184800 25967205650 36050 36050 36050 36050 0
78 20241209 184700 25967205650 36050 36050 36050 36050 0
79 20241209 184600 25967205650 36050 36050 36050 36050 0
80 20241209 184500 25967205650 36050 36050 36050 36050 0
81 20241209 184400 25967205650 36050 36050 36050 36050 0
82 20241209 184300 25967205650 36050 36050 36050 36050 0
83 20241209 184200 25967205650 36050 36050 36050 36050 0
84 20241209 184100 25967205650 36050 36050 36050 36050 0
85 20241209 184000 25967205650 36050 36050 36050 36050 0
86 20241209 183900 25967205650 36050 36050 36050 36050 0
87 20241209 183800 25967205650 36050 36050 36050 36050 0
88 20241209 183700 25967205650 36050 36050 36050 36050 0
89 20241209 183600 25967205650 36050 36050 36050 36050 0
90 20241209 183500 25967205650 36050 36050 36050 36050 0
91 20241209 183400 25967205650 36050 36050 36050 36050 0
92 20241209 183300 25967205650 36050 36050 36050 36050 12759
93 20241209 183200 25967205650 36050 36050 36050 36050 0
94 20241209 183100 25967205650 36050 36050 36050 36050 0
95 20241209 183000 25967205650 36050 36050 36050 36050 0
96 20241209 182900 25967205650 36050 36050 36050 36050 0
97 20241209 182800 25967205650 36050 36050 36050 36050 0
98 20241209 182700 25967205650 36050 36050 36050 36050 0
99 20241209 182600 25967205650 36050 36050 36050 36050 0
100 20241209 182500 25967205650 36050 36050 36050 36050 0
101 20241209 182400 25967205650 36050 36050 36050 36050 0
102 20241209 182300 25967205650 36050 36050 36050 36050 0
103 20241209 182200 25967205650 36050 36050 36050 36050 0
104 20241209 182100 25967205650 36050 36050 36050 36050 0
105 20241209 182000 25967205650 36050 36050 36050 36050 0
106 20241209 181900 25967205650 36050 36050 36050 36050 0
107 20241209 181800 25967205650 36050 36050 36050 36050 0
108 20241209 181700 25967205650 36050 36050 36050 36050 0
109 20241209 181600 25967205650 36050 36050 36050 36050 0
110 20241209 181500 25967205650 36050 36050 36050 36050 0
111 20241209 181400 25967205650 36050 36050 36050 36050 0
112 20241209 181300 25967205650 36050 36050 36050 36050 0
113 20241209 181200 25967205650 36050 36050 36050 36050 0
114 20241209 181100 25967205650 36050 36050 36050 36050 0
115 20241209 181000 25967205650 36050 36050 36050 36050 0
116 20241209 180900 25967205650 36050 36050 36050 36050 0
117 20241209 180800 25967205650 36050 36050 36050 36050 0
118 20241209 180700 25967205650 36050 36050 36050 36050 0
119 20241209 180600 25967205650 36050 36050 36050 36050 0
120 20241209 180500 25967205650 36050 36050 36050 36050 0
121 20241209 180400 25967205650 36050 36050 36050 36050 0
122 20241209 180300 25967205650 36050 36050 36050 36050 12759
123 20241209 180200 25967205650 36050 36050 36050 36050 0
124 20241209 180100 25967205650 36050 36050 36050 36050 0
125 20241209 180000 25967205650 36050 36050 36050 36050 0
126 20241209 175900 25967205650 36050 36050 36050 36050 0
127 20241209 175800 25967205650 36050 36050 36050 36050 0
128 20241209 175700 25967205650 36050 36050 36050 36050 0
129 20241209 175600 25967205650 36050 36050 36050 36050 0
130 20241209 175500 25967205650 36050 36050 36050 36050 0
131 20241209 175400 25967205650 36050 36050 36050 36050 0
132 20241209 175300 25967205650 36050 36050 36050 36050 0
133 20241209 175200 25967205650 36050 36050 36050 36050 0
134 20241209 175100 25967205650 36050 36050 36050 36050 0
135 20241209 175000 25967205650 36050 36050 36050 36050 0
136 20241209 174900 25967205650 36050 36050 36050 36050 0
137 20241209 174800 25967205650 36050 36050 36050 36050 0
138 20241209 174700 25967205650 36050 36050 36050 36050 0
139 20241209 174600 25967205650 36050 36050 36050 36050 0
140 20241209 174500 25967205650 36050 36050 36050 36050 0
141 20241209 174400 25967205650 36050 36050 36050 36050 0
142 20241209 174300 25967205650 36050 36050 36050 36050 0
143 20241209 174200 25967205650 36050 36050 36050 36050 0
144 20241209 174100 25967205650 36050 36050 36050 36050 0
145 20241209 174000 25967205650 36050 36050 36050 36050 0
146 20241209 173900 25967205650 36050 36050 36050 36050 0
147 20241209 173800 25967205650 36050 36050 36050 36050 0
148 20241209 173700 25967205650 36050 36050 36050 36050 0
149 20241209 173600 25967205650 36050 36050 36050 36050 0
150 20241209 173500 25967205650 36050 36050 36050 36050 0
151 20241209 173400 25967205650 36050 36050 36050 36050 0
152 20241209 173300 25967205650 36050 36050 36050 36050 12759
153 20241209 173200 25967205650 36050 36050 36050 36050 0
154 20241209 173100 25967205650 36050 36050 36050 36050 0
155 20241209 173000 25967205650 36050 36050 36050 36050 0
156 20241209 172900 25967205650 36050 36050 36050 36050 0
157 20241209 172800 25967205650 36050 36050 36050 36050 0
158 20241209 172700 25967205650 36050 36050 36050 36050 0
159 20241209 172600 25967205650 36050 36050 36050 36050 0
160 20241209 172500 25967205650 36050 36050 36050 36050 0
161 20241209 172400 25967205650 36050 36050 36050 36050 0
162 20241209 172300 25967205650 36050 36050 36050 36050 0
163 20241209 172200 25967205650 36050 36050 36050 36050 0
164 20241209 172100 25967205650 36050 36050 36050 36050 0
165 20241209 172000 25967205650 36050 36050 36050 36050 0
166 20241209 171900 25967205650 36050 36050 36050 36050 0
167 20241209 171800 25967205650 36050 36050 36050 36050 0
168 20241209 171700 25967205650 36050 36050 36050 36050 0
169 20241209 171600 25967205650 36050 36050 36050 36050 0
170 20241209 171500 25967205650 36050 36050 36050 36050 0
171 20241209 171400 25967205650 36050 36050 36050 36050 0
172 20241209 171300 25967205650 36050 36050 36050 36050 0
173 20241209 171200 25967205650 36050 36050 36050 36050 0
174 20241209 171100 25967205650 36050 36050 36050 36050 0
175 20241209 171000 25967205650 36050 36050 36050 36050 0
176 20241209 170900 25967205650 36050 36050 36050 36050 0
177 20241209 170800 25967205650 36050 36050 36050 36050 0
178 20241209 170700 25967205650 36050 36050 36050 36050 0
179 20241209 170600 25967205650 36050 36050 36050 36050 0
180 20241209 170500 25967205650 36050 36050 36050 36050 0
181 20241209 170400 25967205650 36050 36050 36050 36050 0
182 20241209 170300 25967205650 36050 36050 36050 36050 12759
183 20241209 170200 25967205650 36050 36050 36050 36050 0
184 20241209 170100 25967205650 36050 36050 36050 36050 0
185 20241209 170000 25967205650 36050 36050 36050 36050 0
186 20241209 165900 25967205650 36050 36050 36050 36050 0
187 20241209 165800 25967205650 36050 36050 36050 36050 0
188 20241209 165700 25967205650 36050 36050 36050 36050 0
189 20241209 165600 25967205650 36050 36050 36050 36050 0
190 20241209 165500 25967205650 36050 36050 36050 36050 0
191 20241209 165400 25967205650 36050 36050 36050 36050 0
192 20241209 165300 25967205650 36050 36050 36050 36050 0
193 20241209 165200 25967205650 36050 36050 36050 36050 0
194 20241209 165100 25967205650 36050 36050 36050 36050 0
195 20241209 165000 25967205650 36050 36050 36050 36050 0
196 20241209 164900 25967205650 36050 36050 36050 36050 0
197 20241209 164800 25967205650 36050 36050 36050 36050 0
198 20241209 164700 25967205650 36050 36050 36050 36050 0
199 20241209 164600 25967205650 36050 36050 36050 36050 0
200 20241209 164500 25967205650 36050 36050 36050 36050 0
201 20241209 164400 25967205650 36050 36050 36050 36050 0
202 20241209 164300 25967205650 36050 36050 36050 36050 0
203 20241209 164200 25967205650 36050 36050 36050 36050 0
204 20241209 164100 25967205650 36050 36050 36050 36050 0
205 20241209 164000 25967205650 36050 36050 36050 36050 0
206 20241209 163900 25967205650 36050 36050 36050 36050 0
207 20241209 163800 25967205650 36050 36050 36050 36050 0
208 20241209 163700 25967205650 36050 36050 36050 36050 0
209 20241209 163600 25967205650 36050 36050 36050 36050 0
210 20241209 163500 25967205650 36050 36050 36050 36050 0
211 20241209 163400 25967205650 36050 36050 36050 36050 0
212 20241209 163300 25967205650 36050 36050 36050 36050 12759
213 20241209 163200 25967205650 36050 36050 36050 36050 0
214 20241209 163100 25967205650 36050 36050 36050 36050 0
215 20241209 163000 25967205650 36050 36050 36050 36050 0
216 20241209 162900 25967205650 36050 36050 36050 36050 0
217 20241209 162800 25967205650 36050 36050 36050 36050 0
218 20241209 162700 25967205650 36050 36050 36050 36050 0
219 20241209 162600 25967205650 36050 36050 36050 36050 0
220 20241209 162500 25967205650 36050 36050 36050 36050 0
221 20241209 162400 25967205650 36050 36050 36050 36050 0
222 20241209 162300 25967205650 36050 36050 36050 36050 0
223 20241209 162200 25967205650 36050 36050 36050 36050 0
224 20241209 162100 25967205650 36050 36050 36050 36050 0
225 20241209 162000 25967205650 36050 36050 36050 36050 0
226 20241209 161900 25967205650 36050 36050 36050 36050 0
227 20241209 161800 25967205650 36050 36050 36050 36050 0
228 20241209 161700 25967205650 36050 36050 36050 36050 0
229 20241209 161600 25967205650 36050 36050 36050 36050 0
230 20241209 161500 25967205650 36050 36050 36050 36050 0
231 20241209 161400 25967205650 36050 36050 36050 36050 0
232 20241209 161300 25967205650 36050 36050 36050 36050 0
233 20241209 161200 25967205650 36050 36050 36050 36050 0
234 20241209 161100 25967205650 36050 36050 36050 36050 0
235 20241209 161000 25967205650 36050 36050 36050 36050 0
236 20241209 160900 25967205650 36050 36050 36050 36050 0
237 20241209 160800 25967205650 36050 36050 36050 36050 0
238 20241209 160700 25967205650 36050 36050 36050 36050 0
239 20241209 160600 25967205650 36050 36050 36050 36050 0
240 20241209 160500 25967205650 36050 36050 36050 36050 0
241 20241209 160400 25967205650 36050 36050 36050 36050 0
242 20241209 160300 25967205650 36050 36050 36050 36050 12759
243 20241209 160200 25967205650 36050 36050 36050 36050 0
244 20241209 160100 25967205650 36050 36050 36050 36050 0
245 20241209 160000 25967205650 36050 36050 36050 36050 0
246 20241209 155900 25967205650 36050 36050 36050 36050 0
247 20241209 155800 25967205650 36050 36050 36050 36050 0
248 20241209 155700 25967205650 36050 36050 36050 36050 0
249 20241209 155600 25967205650 36050 36050 36050 36050 0
250 20241209 155500 25967205650 36050 36050 36050 36050 0
251 20241209 155400 25967205650 36050 36050 36050 36050 0
252 20241209 155300 25967205650 36050 36050 36050 36050 0
253 20241209 155200 25967205650 36050 36050 36050 36050 0
254 20241209 155100 25967205650 36050 36050 36050 36050 0
255 20241209 155000 25967205650 36050 36050 36050 36050 0
256 20241209 154900 25967205650 36050 36050 36050 36050 0
257 20241209 154800 25967205650 36050 36050 36050 36050 0
258 20241209 154700 25967205650 36050 36050 36050 36050 0
259 20241209 154600 25967205650 36050 36050 36050 36050 0
260 20241209 154500 25967205650 36050 36050 36050 36050 0
261 20241209 154400 25967205650 36050 36050 36050 36050 0
262 20241209 154300 25967205650 36050 36050 36050 36050 0
263 20241209 154200 25967205650 36050 36050 36050 36050 0
264 20241209 154100 25967205650 36050 36050 36050 36050 0
265 20241209 154000 25967205650 36050 36050 36050 36050 0
266 20241209 153900 25967205650 36050 36050 36050 36050 0
267 20241209 153800 25967205650 36050 36050 36050 36050 0
268 20241209 153700 25967205650 36050 36050 36050 36050 0
269 20241209 153600 25967205650 36050 36050 36050 36050 0
270 20241209 153500 25967205650 36050 36050 36050 36050 0
271 20241209 153400 25967205650 36050 36050 36050 36050 0
272 20241209 153300 25967205650 36050 36050 36050 36050 12759
273 20241209 153200 25967205650 36050 36050 36050 36050 0
274 20241209 153100 25967205650 36050 36050 36050 36050 0
275 20241209 153000 25967205650 36050 36050 36050 36050 12759
276 20241209 152900 25507243700 35950 35950 35950 35950 0
277 20241209 152800 25507243700 35950 35950 35950 35950 0
278 20241209 152700 25507243700 35950 35950 35950 35950 0
279 20241209 152600 25507243700 35950 35950 35950 35950 0
280 20241209 152500 25507243700 35950 35950 35950 35950 0
281 20241209 152400 25507243700 35950 35950 35950 35950 0
282 20241209 152300 25507243700 35950 35950 35950 35950 0
283 20241209 152200 25507243700 35950 35950 35950 35950 0
284 20241209 152100 25507243700 35950 35950 35950 35950 0
285 20241209 152000 25507243700 35950 35950 35950 35950 0
286 20241209 151900 25507243700 35950 35850 35950 35850 1646
287 20241209 151800 25448180500 35850 35850 35900 35800 2649
288 20241209 151700 25353205450 35900 35750 35900 35750 3466
289 20241209 151600 25229029600 35800 35850 35850 35750 3142
290 20241209 151500 25116529300 35850 35850 35850 35800 3025
291 20241209 151400 25008200250 35850 35900 35950 35800 5502
292 20241209 151300 24810864900 35950 36000 36000 35900 2635
293 20241209 151200 24716093000 36000 36050 36100 36000 8813
294 20241209 151100 24398595800 36100 36150 36150 36050 2348
295 20241209 151000 24313800550 36100 36150 36200 36100 2594
296 20241209 150900 24220072300 36150 36200 36250 36100 1688
297 20241209 150800 24159035500 36250 36250 36300 36200 1212
298 20241209 150700 24115116300 36300 36250 36300 36200 722
299 20241209 150600 24088951500 36250 36300 36350 36250 949
300 20241209 150500 24054499800 36350 36300 36350 36250 799
301 20241209 150400 24025504800 36300 36200 36350 36200 1714
302 20241209 150300 23963354250 36250 36300 36300 36200 1779
303 20241209 150200 23898860050 36300 36300 36350 36300 731
304 20241209 150100 23872292300 36300 36350 36400 36250 1831
305 20241209 150000 23805808150 36300 36350 36400 36300 1051
306 20241209 145900 23767608100 36350 36400 36400 36300 853
307 20241209 145800 23736586400 36400 36350 36450 36350 1331
308 20241209 145700 23688142450 36350 36200 36400 36200 1907
309 20241209 145600 23618914350 36300 36250 36300 36200 906
310 20241209 145500 23586046800 36300 36350 36400 36300 2194
311 20241209 145400 23506289200 36350 36450 36450 36300 773
312 20241209 145300 23478187050 36300 36250 36350 36200 2037
313 20241209 145200 23404297400 36250 36200 36250 36200 2230
314 20241209 145100 23323562950 36250 36350 36350 36250 2128
315 20241209 145000 23246384600 36300 36200 36350 36200 4180
316 20241209 144900 23094763600 36150 36200 36250 36150 1972
317 20241209 144800 23023434900 36200 36250 36250 36150 1635
318 20241209 144700 22964305400 36250 36200 36250 36200 1616
319 20241209 144600 22905789550 36200 36200 36300 36150 1506
320 20241209 144500 22851251350 36200 36300 36350 36150 3398
321 20241209 144400 22728121050 36300 36350 36350 36300 318
322 20241209 144300 22716568650 36350 36300 36350 36300 1901
323 20241209 144200 22647547050 36300 36450 36450 36300 750
324 20241209 144100 22620279700 36500 36350 36500 36350 2301
325 20241209 144000 22536388000 36350 36300 36350 36250 2276
326 20241209 143900 22453725850 36250 36150 36300 36150 2815
327 20241209 143800 22351714250 36150 36200 36250 36150 656
328 20241209 143700 22327949450 36250 36200 36250 36150 1114
329 20241209 143600 22287619350 36200 36250 36250 36150 1696
330 20241209 143500 22226228850 36250 36200 36250 36150 909
331 20241209 143400 22193300800 36150 36100 36200 36050 2195
332 20241209 143300 22114022350 36050 36200 36200 36050 6389
333 20241209 143200 21883209250 36250 36200 36300 36200 2132
334 20241209 143100 21805954050 36250 36200 36250 36150 1535
335 20241209 143000 21750388500 36150 36150 36200 36150 661
336 20241209 142900 21726480850 36150 36100 36150 36100 2107
337 20241209 142800 21650344600 36100 36150 36200 36100 2053
338 20241209 142700 21576213800 36150 36200 36200 36100 549
339 20241209 142600 21556362750 36200 36150 36200 36100 1778
340 20241209 142500 21492079300 36200 36200 36250 36100 531
341 20241209 142400 21472859550 36100 36150 36200 36100 1807
342 20241209 142300 21407534500 36150 36150 36150 36100 1541
343 20241209 142200 21351894000 36150 36250 36250 36100 2826
344 20241209 142100 21249644400 36250 36300 36300 36200 844
345 20241209 142000 21219043900 36300 36350 36350 36250 373
346 20241209 141900 21205503500 36300 36300 36350 36250 663
347 20241209 141800 21181434950 36300 36250 36300 36200 990
348 20241209 141700 21145532100 36300 36250 36300 36200 724
349 20241209 141600 21119274850 36250 36150 36250 36150 393
350 20241209 141500 21105040400 36200 36200 36250 36150 422
351 20241209 141400 21089764550 36200 36250 36250 36150 865
352 20241209 141300 21058475850 36250 36200 36250 36200 817
353 20241209 141200 21028874350 36200 36150 36200 36150 1101
354 20241209 141100 20989030950 36200 36200 36200 36150 768
355 20241209 141000 20961256200 36150 36100 36200 36100 496
356 20241209 140900 20943323800 36150 36150 36150 36100 538
357 20241209 140800 20923890700 36150 36150 36200 36100 820
358 20241209 140700 20894257500 36150 36250 36250 36150 3597
359 20241209 140600 20764108400 36250 36250 36300 36200 282
360 20241209 140500 20753885650 36250 36300 36300 36200 1015
361 20241209 140400 20717090150 36300 36300 36350 36300 975
362 20241209 140300 20681680150 36300 36300 36350 36300 713
363 20241209 140200 20655792200 36300 36250 36300 36200 1294
364 20241209 140100 20608832550 36200 36250 36250 36200 691
365 20241209 140000 20583785600 36250 36300 36300 36200 423
366 20241209 135900 20568449000 36300 36250 36300 36200 618
367 20241209 135800 20546044300 36200 36250 36250 36200 580
368 20241209 135700 20525028650 36250 36250 36300 36200 496
369 20241209 135600 20507043250 36250 36400 36450 36250 1502
370 20241209 135500 20452510900 36400 36450 36500 36400 810
371 20241209 135400 20423002650 36400 36500 36500 36400 1272
372 20241209 135300 20376601950 36500 36350 36500 36300 2446
373 20241209 135200 20287561500 36350 36300 36350 36300 727
374 20241209 135100 20261165350 36250 36250 36300 36200 1303
375 20241209 135000 20213886200 36250 36250 36250 36200 994
376 20241209 134900 20177891550 36200 36400 36400 36200 1417
377 20241209 134800 20126460500 36350 36250 36350 36200 4022
378 20241209 134700 19980645800 36250 36200 36250 36100 1249
379 20241209 134600 19935466600 36150 36250 36300 36150 3491
380 20241209 134500 19809142200 36250 36250 36250 36200 772
381 20241209 134400 19781158350 36250 36300 36350 36250 2442
382 20241209 134300 19692560500 36300 36350 36350 36200 2608
383 20241209 134200 19597926650 36350 36350 36400 36300 851
384 20241209 134100 19566992150 36350 36300 36350 36300 720
385 20241209 134000 19540827000 36350 36250 36350 36250 1082
386 20241209 133900 19501559900 36300 36250 36300 36250 1388
387 20241209 133800 19451230500 36250 36250 36250 36200 615
388 20241209 133700 19428940600 36250 36300 36300 36200 1418
389 20241209 133600 19377544450 36300 36300 36300 36250 1043
390 20241209 133500 19339690650 36350 36350 36400 36300 627
391 20241209 133400 19316908550 36350 36400 36400 36300 906
392 20241209 133300 19283968400 36400 36400 36400 36300 1141
393 20241209 133200 19242501600 36400 36400 36400 36350 651
394 20241209 133100 19218822500 36400 36500 36500 36350 451
395 20241209 133000 19202400550 36450 36400 36450 36350 587
396 20241209 132900 19181024300 36400 36400 36450 36400 896
397 20241209 132800 19148402950 36350 36350 36400 36350 635
398 20241209 132700 19125315300 36400 36450 36450 36400 741
399 20241209 132600 19098323300 36400 36450 36450 36400 390
400 20241209 132500 19084121900 36450 36400 36450 36350 1505
401 20241209 132400 19029332600 36400 36450 36500 36350 1490
402 20241209 132300 18975084900 36450 36500 36500 36450 314
403 20241209 132200 18963633150 36500 36500 36500 36450 320
404 20241209 132100 18951963250 36450 36550 36550 36400 1092
405 20241209 132000 18912116100 36550 36550 36550 36400 585
406 20241209 131900 18890785300 36550 36550 36600 36500 561
407 20241209 131800 18870276050 36550 36500 36600 36500 746
408 20241209 131700 18843012200 36500 36500 36550 36500 405
409 20241209 131600 18828221700 36550 36550 36600 36500 1183
410 20241209 131500 18785004650 36500 36450 36550 36400 883
411 20241209 131400 18752753350 36450 36500 36550 36450 2194
412 20241209 131300 18672678100 36500 36500 36500 36450 349
413 20241209 131200 18659946200 36450 36450 36500 36400 903
414 20241209 131100 18627031200 36500 36400 36500 36300 2054
415 20241209 131000 18552242250 36400 36400 36400 36300 3525
416 20241209 130900 18424219100 36450 36500 36500 36400 412
417 20241209 130800 18409203800 36450 36550 36600 36450 1044
418 20241209 130700 18371065550 36550 36600 36650 36550 944
419 20241209 130600 18336518100 36600 36400 36600 36350 2212
420 20241209 130500 18255810150 36400 36450 36450 36350 944
421 20241209 130400 18221478700 36450 36400 36500 36350 874
422 20241209 130300 18189662500 36500 36450 36500 36350 828
423 20241209 130200 18159511150 36500 36450 36500 36400 853
424 20241209 130100 18128450450 36450 36550 36550 36400 2162
425 20241209 130000 18049648250 36550 36550 36600 36500 676
426 20241209 125900 18024957000 36600 36550 36650 36550 818
427 20241209 125800 17995030900 36600 36600 36650 36550 641
428 20241209 125700 17971570900 36600 36600 36600 36550 342
429 20241209 125600 17959059650 36650 36500 36650 36500 2419
430 20241209 125500 17870617300 36550 36600 36600 36550 564
431 20241209 125400 17849996300 36600 36650 36700 36550 1262
432 20241209 125300 17803785550 36600 36700 36750 36600 1282
433 20241209 125200 17756769350 36700 36700 36750 36650 383
434 20241209 125100 17742714100 36700 36750 36800 36650 1274
435 20241209 125000 17695924450 36800 36750 36800 36700 712
436 20241209 124900 17669757250 36750 36750 36750 36750 185
437 20241209 124800 17662958500 36700 36750 36750 36700 919
438 20241209 124700 17629226050 36750 36800 36800 36700 950
439 20241209 124600 17594310050 36850 36800 36850 36700 701
440 20241209 124500 17568532950 36800 36750 36900 36700 779
441 20241209 124400 17539864350 36800 36750 36800 36750 797
442 20241209 124300 17510562100 36750 36850 36850 36750 1304
443 20241209 124200 17462620400 36750 36850 36900 36750 1070
444 20241209 124100 17423249950 36850 36850 36900 36850 879
445 20241209 124000 17390840000 36850 36800 36900 36800 340
446 20241209 123900 17378306200 36850 36850 36850 36800 353
447 20241209 123800 17365301250 36850 36850 36850 36800 212
448 20241209 123700 17357489150 36800 36800 36800 36750 710
449 20241209 123600 17331375650 36750 36800 36800 36700 332
450 20241209 123500 17319170150 36750 36750 36800 36700 426
451 20241209 123400 17303521950 36750 36800 36900 36750 769
452 20241209 123300 17275211300 36850 36850 36850 36800 551
453 20241209 123200 17254912450 36850 36850 36850 36800 384
454 20241209 123100 17240769300 36900 36850 36900 36800 403
455 20241209 123000 17225917200 36900 36800 36900 36750 664
456 20241209 122900 17201458450 36750 36900 36900 36750 269
457 20241209 122800 17191554150 36900 36850 36900 36800 459
458 20241209 122700 17174637200 36800 36750 36850 36700 672
459 20241209 122600 17149916650 36750 36850 36850 36750 313
460 20241209 122500 17138407000 36850 36700 36850 36700 568
461 20241209 122400 17117522200 36700 36800 36800 36700 409
462 20241209 122300 17102479400 36800 36800 36850 36750 699
463 20241209 122200 17076750000 36750 36750 36900 36750 404
464 20241209 122100 17061894350 36750 36900 36900 36700 2274
465 20241209 122000 16978359150 36900 36900 36950 36800 1947
466 20241209 121900 16906636450 36950 36900 36950 36850 670
467 20241209 121800 16881926900 36900 36950 37000 36850 376
468 20241209 121700 16868052300 37000 36950 37000 36900 347
469 20241209 121600 16855225650 36950 36900 36950 36900 200
470 20241209 121500 16847838100 36900 36900 36950 36850 1098
471 20241209 121400 16807320250 36950 36900 37000 36900 898
472 20241209 121300 16774142850 36900 37150 37150 36900 1530
473 20241209 121200 16717529550 37100 37050 37150 37050 1244
474 20241209 121100 16671358000 37100 37050 37100 37000 662
475 20241209 121000 16646825350 37000 36950 37000 36900 398
476 20241209 120900 16632111400 37000 37050 37100 36950 2116
477 20241209 120800 16553700800 37050 36900 37100 36900 1775
478 20241209 120700 16487992800 37000 36900 37000 36850 1154
479 20241209 120600 16445378850 36850 36900 36950 36850 287
480 20241209 120500 16434793250 36900 36900 37000 36900 1118
481 20241209 120400 16393492700 36950 36800 36950 36800 1194
482 20241209 120300 16349428500 36850 36800 36850 36750 275
483 20241209 120200 16339302550 36850 36800 36850 36750 96
484 20241209 120100 16335769950 36850 36750 36900 36700 1293
485 20241209 120000 16288210400 36750 36600 36750 36600 432
486 20241209 115900 16272355700 36650 36750 36800 36650 479
487 20241209 115800 16254761950 36750 36750 36800 36750 1023
488 20241209 115700 16217154250 36750 36750 36750 36650 245
489 20241209 115600 16208161400 36700 36700 36750 36600 816
490 20241209 115500 16178265100 36750 36650 36750 36600 2136
491 20241209 115400 16099858800 36700 36600 36700 36600 1101
492 20241209 115300 16059516100 36600 36400 36600 36400 1507
493 20241209 115200 16004549050 36400 36400 36500 36400 1007
494 20241209 115100 15967840550 36400 36400 36450 36350 538
495 20241209 115000 15948252600 36400 36400 36450 36300 1241
496 20241209 114900 15903111150 36350 36450 36500 36350 769
497 20241209 114800 15875137800 36450 36500 36500 36450 499
498 20241209 114700 15856932750 36500 36500 36500 36450 305
499 20241209 114600 15845802900 36500 36450 36550 36400 378
500 20241209 114500 15832013700 36500 36600 36600 36500 556
501 20241209 114400 15811695350 36550 36400 36600 36400 2371
502 20241209 114300 15725204600 36400 36450 36500 36350 635
503 20241209 114200 15702065300 36500 36400 36500 36400 480
504 20241209 114100 15684570900 36450 36450 36450 36350 749
505 20241209 114000 15657314300 36450 36450 36500 36350 1835
506 20241209 113900 15590498100 36500 36500 36600 36500 1146
507 20241209 113800 15548627200 36500 36550 36550 36500 542
508 20241209 113700 15528825050 36500 36500 36550 36500 527
509 20241209 113600 15509581850 36450 36500 36550 36450 911
510 20241209 113500 15476311800 36500 36550 36600 36450 1622
511 20241209 113400 15417082700 36600 36600 36600 36550 750
512 20241209 113300 15389663950 36600 36600 36650 36550 932
513 20241209 113200 15355553550 36550 36550 36600 36550 826
514 20241209 113100 15325349850 36550 36550 36550 36500 397
515 20241209 113000 15310842500 36550 36500 36550 36500 286
516 20241209 112900 15300400000 36550 36600 36600 36500 1186
517 20241209 112800 15257067850 36600 36450 36650 36400 1334
518 20241209 112700 15208325150 36400 36300 36400 36200 2805
519 20241209 112600 15106392100 36300 36350 36350 36200 2109
520 20241209 112500 15029875650 36350 36300 36450 36300 1768
521 20241209 112400 14965548950 36400 36450 36450 36300 3982
522 20241209 112300 14820749600 36450 36450 36500 36400 1090
523 20241209 112200 14781049750 36450 36550 36550 36450 2415
524 20241209 112100 14692948100 36550 36550 36600 36500 671
525 20241209 112000 14668419400 36600 36600 36600 36500 1201
526 20241209 111900 14624502800 36650 36650 36650 36600 987
527 20241209 111800 14588358250 36600 36650 36700 36550 1978
528 20241209 111700 14515918100 36650 36700 36750 36650 826
529 20241209 111600 14485587900 36750 36750 36750 36700 419
530 20241209 111500 14470198950 36750 36750 36800 36650 1244
531 20241209 111400 14424495550 36750 36600 36750 36600 1627
532 20241209 111300 14364853050 36600 36500 36600 36450 4832
533 20241209 111200 14188438350 36550 36650 36700 36500 1827
534 20241209 111100 14121565500 36650 36650 36700 36600 448
535 20241209 111000 14105152900 36650 36650 36700 36600 576
536 20241209 110900 14084049100 36700 36650 36700 36600 1020
537 20241209 110800 14046664800 36650 36650 36650 36600 538
538 20241209 110700 14026960750 36600 36700 36700 36600 2964
539 20241209 110600 13918371250 36700 36700 36750 36650 1526
540 20241209 110500 13862396750 36600 36550 36650 36550 1810
541 20241209 110400 13796119600 36550 36850 36850 36550 10096
542 20241209 110300 13425126650 36900 36900 36950 36850 214
543 20241209 110200 13417233450 36900 36950 37000 36900 2176
544 20241209 110100 13336861450 37000 37100 37100 37000 1559
545 20241209 110000 13279124750 37100 37050 37100 37050 371
546 20241209 105900 13265370950 37100 37050 37150 37050 967
547 20241209 105800 13229521300 37000 36950 37000 36900 682
548 20241209 105700 13204309650 36950 37000 37000 36950 732
549 20241209 105600 13177254050 36950 37000 37000 36950 330
550 20241209 105500 13165050000 36950 36950 37100 36900 1004
551 20241209 105400 13127929500 36950 36950 36950 36900 530
552 20241209 105300 13108363700 36900 36950 37000 36850 557
553 20241209 105200 13087789350 36900 36900 36950 36900 564
554 20241209 105100 13066972400 36900 37050 37050 36850 2742
555 20241209 105000 12965748650 37100 36950 37100 36950 1346
556 20241209 104900 12915993700 36950 37050 37100 36950 1482
557 20241209 104800 12861153950 37150 37100 37150 37000 503
558 20241209 104700 12842506450 37050 37100 37150 37050 402
559 20241209 104600 12827599700 37100 37050 37150 37050 298
560 20241209 104500 12816545500 37050 37100 37150 37050 603
561 20241209 104400 12794185950 37200 37150 37200 37150 914
562 20241209 104300 12760208150 37100 37000 37100 37000 394
563 20241209 104200 12745608550 37050 37000 37050 36950 335
564 20241209 104100 12733211350 37000 37050 37100 37000 2744
565 20241209 104000 12631610000 37100 37150 37200 37100 1303
566 20241209 103900 12583249350 37200 37150 37200 37100 1338
567 20241209 103800 12533569600 37150 37000 37150 36950 463
568 20241209 103700 12516415650 37000 37000 37000 36950 251
569 20241209 103600 12507133750 37000 36950 37000 36850 1144
570 20241209 103500 12464910600 36950 36950 37000 36900 505
571 20241209 103400 12446258800 37000 37050 37100 36950 773
572 20241209 103300 12417632300 37050 37150 37200 37000 1520
573 20241209 103200 12361247000 37150 37050 37150 37000 633
574 20241209 103100 12337773300 37150 37000 37150 36950 636
575 20241209 103000 12314193700 37000 36900 37000 36850 1311
576 20241209 102900 12265755500 36900 36850 36900 36800 2929
577 20241209 102800 12157830500 36900 36900 36950 36850 2030
578 20241209 102700 12082953700 36950 36950 36950 36900 429
579 20241209 102600 12067111600 36900 37050 37100 36900 6762
580 20241209 102500 11816893500 37100 37150 37150 37050 1654
581 20241209 102400 11755525500 37100 37150 37150 37000 3504
582 20241209 102300 11625690000 37100 37150 37150 37050 1560
583 20241209 102200 11567797400 37150 37250 37350 37050 10204
584 20241209 102100 11188706600 37300 37350 37400 37250 2271
585 20241209 102000 11103979350 37400 37300 37450 37300 750
586 20241209 101900 11075931200 37350 37350 37400 37300 411
587 20241209 101800 11060581650 37350 37400 37400 37300 1698
588 20241209 101700 10997181050 37400 37400 37450 37350 809
589 20241209 101600 10966944400 37400 37350 37400 37300 1077
590 20241209 101500 10926713050 37350 37200 37400 37200 597
591 20241209 101400 10904442200 37250 37400 37450 37250 2793
592 20241209 101300 10800184350 37450 37500 37550 37350 2858
593 20241209 101200 10693235550 37500 37450 37500 37400 833
594 20241209 101100 10662047050 37450 37450 37500 37400 1262
595 20241209 101000 10614769600 37500 37450 37500 37400 852
596 20241209 100900 10582863350 37450 37550 37600 37450 2437
597 20241209 100800 10491409350 37550 37650 37650 37500 1133
598 20241209 100700 10448836900 37600 37700 37700 37550 1563
599 20241209 100600 10389989300 37700 37550 37700 37500 2763
600 20241209 100500 10286029050 37500 37500 37550 37500 839
601 20241209 100400 10254544350 37500 37650 37650 37450 4851
602 20241209 100300 10072511250 37650 37600 37700 37600 1561
603 20241209 100200 10013733000 37600 37600 37600 37600 1304
604 20241209 100100 9964702600 37600 37500 37600 37450 2006
605 20241209 100000 9889398900 37500 37450 37550 37400 1438
606 20241209 095900 9835462650 37450 37600 37700 37450 5237
607 20241209 095800 9638663950 37600 37550 37600 37500 2376
608 20241209 095700 9549385100 37500 37450 37600 37450 3577
609 20241209 095600 9415146350 37450 37400 37450 37300 1190
610 20241209 095500 9370640000 37350 37250 37450 37200 1369
611 20241209 095400 9319502750 37250 37050 37250 37000 2538
612 20241209 095300 9225294600 37000 37200 37250 37000 3406
613 20241209 095200 9098926000 37150 37200 37250 37100 2843
614 20241209 095100 8993202750 37100 37050 37200 37050 1076
615 20241209 095000 8953260400 37050 37200 37250 37050 5647
616 20241209 094900 8743650450 37250 37300 37400 37250 2096
617 20241209 094800 8665495750 37350 37300 37400 37300 990
618 20241209 094700 8628520700 37350 37300 37350 37300 793
619 20241209 094600 8598922450 37300 37300 37450 37250 1649
620 20241209 094500 8537361000 37200 37350 37350 37200 1269
621 20241209 094400 8490057450 37350 37300 37350 37250 546
622 20241209 094300 8469694600 37300 37300 37300 37250 392
623 20241209 094200 8455081100 37250 37400 37500 37250 1997
624 20241209 094100 8380543550 37350 37250 37350 37200 1023
625 20241209 094000 8342436100 37250 37400 37400 37250 1086
626 20241209 093900 8301906000 37450 37400 37500 37300 1497
627 20241209 093800 8245960150 37400 37350 37550 37300 1322
628 20241209 093700 8196536300 37300 37350 37350 37200 2130
629 20241209 093600 8117134750 37350 37350 37400 37350 718
630 20241209 093500 8090302600 37350 37450 37500 37300 2208
631 20241209 093400 8007774250 37450 37550 37600 37450 3054
632 20241209 093300 7893165500 37600 37700 37700 37550 2348
633 20241209 093200 7804812650 37700 37400 37700 37400 3557
634 20241209 093100 7671454750 37400 37250 37400 37250 1275
635 20241209 093000 7623835450 37250 37100 37300 37100 2266
636 20241209 092900 7539495800 37100 37250 37350 37100 2625
637 20241209 092800 7441851000 37200 37200 37250 37150 2449
638 20241209 092700 7350736900 37200 37100 37400 37050 3551
639 20241209 092600 7218690300 37050 37100 37150 37050 2370
640 20241209 092500 7130776500 37150 37350 37500 37000 5742
641 20241209 092400 6917151900 37350 37350 37400 37250 3174
642 20241209 092300 6798678050 37300 37650 37650 37300 3414
643 20241209 092200 6670712400 37600 37600 37800 37600 8536
644 20241209 092100 6348546550 37600 37450 37650 37350 5044
645 20241209 092000 6159630000 37400 37500 37500 37350 3077
646 20241209 091900 6044446700 37500 37700 37700 37450 4108
647 20241209 091800 5890143150 37700 37600 37850 37600 9966
648 20241209 091700 5514154500 37600 37500 37650 37500 6308
649 20241209 091600 5277221450 37550 37500 37550 37350 3000
650 20241209 091500 5165038200 37550 37500 37600 37350 1824
651 20241209 091400 5096642650 37500 37400 37600 37400 956
652 20241209 091300 5060822900 37500 37550 37700 37350 7479
653 20241209 091200 4780477100 37600 37450 37600 37400 2490
654 20241209 091100 4687083700 37550 37500 37650 37400 8243
655 20241209 091000 4377747150 37450 37450 37500 37250 4905
656 20241209 090900 4194302650 37450 37300 37600 37200 10356
657 20241209 090800 3807423400 37300 37200 37350 37150 9866
658 20241209 090700 3439931100 37250 37100 37300 37000 10781
659 20241209 090600 3039974150 36950 36500 37100 36450 12978
660 20241209 090500 2562018600 36450 36650 36650 36450 3622
661 20241209 090400 2429731700 36700 36850 36850 36450 5558
662 20241209 090300 2226290900 36900 36700 36900 36550 5200
663 20241209 090200 2035196400 36700 36800 36850 36450 10643
664 20241209 090100 1644395900 36800 36250 36900 36100 22337
665 20241209 090000 825346400 36450 36050 36600 36050 22813