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

673
099320/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201100,5702563650,36300,36300,36300,36300,1341
20241209,201000,5702563650,36300,36300,36300,36300,0
20241209,200900,5702563650,36300,36300,36300,36300,0
20241209,200800,5702563650,36300,36300,36300,36300,0
20241209,200700,5702563650,36300,36300,36300,36300,0
20241209,200600,5702563650,36300,36300,36300,36300,0
20241209,200500,5702563650,36300,36300,36300,36300,0
20241209,200400,5702563650,36300,36300,36300,36300,0
20241209,200300,5702563650,36300,36300,36300,36300,0
20241209,200200,5702563650,36300,36300,36300,36300,0
20241209,200100,5702563650,36300,36300,36300,36300,0
20241209,200000,5702563650,36300,36300,36300,36300,0
20241209,195900,5702563650,36300,36300,36300,36300,0
20241209,195800,5702563650,36300,36300,36300,36300,0
20241209,195700,5702563650,36300,36300,36300,36300,0
20241209,195600,5702563650,36300,36300,36300,36300,0
20241209,195500,5702563650,36300,36300,36300,36300,0
20241209,195400,5702563650,36300,36300,36300,36300,0
20241209,195300,5702563650,36300,36300,36300,36300,0
20241209,195200,5702563650,36300,36300,36300,36300,0
20241209,195100,5702563650,36300,36300,36300,36300,0
20241209,195000,5702563650,36300,36300,36300,36300,0
20241209,194900,5702563650,36300,36300,36300,36300,0
20241209,194800,5702563650,36300,36300,36300,36300,0
20241209,194700,5702563650,36300,36300,36300,36300,0
20241209,194600,5702563650,36300,36300,36300,36300,0
20241209,194500,5702563650,36300,36300,36300,36300,0
20241209,194400,5702563650,36300,36300,36300,36300,0
20241209,194300,5702563650,36300,36300,36300,36300,0
20241209,194200,5702563650,36300,36300,36300,36300,0
20241209,194100,5702563650,36300,36300,36300,36300,1341
20241209,194000,5702563650,36300,36300,36300,36300,0
20241209,193900,5702563650,36300,36300,36300,36300,0
20241209,193800,5702563650,36300,36300,36300,36300,0
20241209,193700,5702563650,36300,36300,36300,36300,0
20241209,193600,5702563650,36300,36300,36300,36300,0
20241209,193500,5702563650,36300,36300,36300,36300,0
20241209,193400,5702563650,36300,36300,36300,36300,0
20241209,193300,5702563650,36300,36300,36300,36300,0
20241209,193200,5702563650,36300,36300,36300,36300,0
20241209,193100,5702563650,36300,36300,36300,36300,0
20241209,193000,5702563650,36300,36300,36300,36300,0
20241209,192900,5702563650,36300,36300,36300,36300,0
20241209,192800,5702563650,36300,36300,36300,36300,0
20241209,192700,5702563650,36300,36300,36300,36300,0
20241209,192600,5702563650,36300,36300,36300,36300,0
20241209,192500,5702563650,36300,36300,36300,36300,0
20241209,192400,5702563650,36300,36300,36300,36300,0
20241209,192300,5702563650,36300,36300,36300,36300,0
20241209,192200,5702563650,36300,36300,36300,36300,0
20241209,192100,5702563650,36300,36300,36300,36300,0
20241209,192000,5702563650,36300,36300,36300,36300,0
20241209,191900,5702563650,36300,36300,36300,36300,0
20241209,191800,5702563650,36300,36300,36300,36300,0
20241209,191700,5702563650,36300,36300,36300,36300,0
20241209,191600,5702563650,36300,36300,36300,36300,0
20241209,191500,5702563650,36300,36300,36300,36300,0
20241209,191400,5702563650,36300,36300,36300,36300,0
20241209,191300,5702563650,36300,36300,36300,36300,0
20241209,191200,5702563650,36300,36300,36300,36300,0
20241209,191100,5702563650,36300,36300,36300,36300,1341
20241209,191000,5702563650,36300,36300,36300,36300,0
20241209,190900,5702563650,36300,36300,36300,36300,0
20241209,190800,5702563650,36300,36300,36300,36300,0
20241209,190700,5702563650,36300,36300,36300,36300,0
20241209,190600,5702563650,36300,36300,36300,36300,0
20241209,190500,5702563650,36300,36300,36300,36300,0
20241209,190400,5702563650,36300,36300,36300,36300,0
20241209,190300,5702563650,36300,36300,36300,36300,0
20241209,190200,5702563650,36300,36300,36300,36300,0
20241209,190100,5702563650,36300,36300,36300,36300,0
20241209,190000,5702563650,36300,36300,36300,36300,0
20241209,185900,5702563650,36300,36300,36300,36300,0
20241209,185800,5702563650,36300,36300,36300,36300,0
20241209,185700,5702563650,36300,36300,36300,36300,0
20241209,185600,5702563650,36300,36300,36300,36300,0
20241209,185500,5702563650,36300,36300,36300,36300,0
20241209,185400,5702563650,36300,36300,36300,36300,0
20241209,185300,5702563650,36300,36300,36300,36300,0
20241209,185200,5702563650,36300,36300,36300,36300,0
20241209,185100,5702563650,36300,36300,36300,36300,0
20241209,185000,5702563650,36300,36300,36300,36300,0
20241209,184900,5702563650,36300,36300,36300,36300,0
20241209,184800,5702563650,36300,36300,36300,36300,0
20241209,184700,5702563650,36300,36300,36300,36300,0
20241209,184600,5702563650,36300,36300,36300,36300,0
20241209,184500,5702563650,36300,36300,36300,36300,0
20241209,184400,5702563650,36300,36300,36300,36300,0
20241209,184300,5702563650,36300,36300,36300,36300,0
20241209,184200,5702563650,36300,36300,36300,36300,0
20241209,184100,5702563650,36300,36300,36300,36300,1341
20241209,184000,5702563650,36300,36300,36300,36300,0
20241209,183900,5702563650,36300,36300,36300,36300,0
20241209,183800,5702563650,36300,36300,36300,36300,0
20241209,183700,5702563650,36300,36300,36300,36300,0
20241209,183600,5702563650,36300,36300,36300,36300,0
20241209,183500,5702563650,36300,36300,36300,36300,0
20241209,183400,5702563650,36300,36300,36300,36300,0
20241209,183300,5702563650,36300,36300,36300,36300,0
20241209,183200,5702563650,36300,36300,36300,36300,0
20241209,183100,5702563650,36300,36300,36300,36300,0
20241209,183000,5702563650,36300,36300,36300,36300,0
20241209,182900,5702563650,36300,36300,36300,36300,0
20241209,182800,5702563650,36300,36300,36300,36300,0
20241209,182700,5702563650,36300,36300,36300,36300,0
20241209,182600,5702563650,36300,36300,36300,36300,0
20241209,182500,5702563650,36300,36300,36300,36300,0
20241209,182400,5702563650,36300,36300,36300,36300,0
20241209,182300,5702563650,36300,36300,36300,36300,0
20241209,182200,5702563650,36300,36300,36300,36300,0
20241209,182100,5702563650,36300,36300,36300,36300,0
20241209,182000,5702563650,36300,36300,36300,36300,0
20241209,181900,5702563650,36300,36300,36300,36300,0
20241209,181800,5702563650,36300,36300,36300,36300,0
20241209,181700,5702563650,36300,36300,36300,36300,0
20241209,181600,5702563650,36300,36300,36300,36300,0
20241209,181500,5702563650,36300,36300,36300,36300,0
20241209,181400,5702563650,36300,36300,36300,36300,0
20241209,181300,5702563650,36300,36300,36300,36300,0
20241209,181200,5702563650,36300,36300,36300,36300,0
20241209,181100,5702563650,36300,36300,36300,36300,1341
20241209,181000,5702563650,36300,36300,36300,36300,0
20241209,180900,5702563650,36300,36300,36300,36300,0
20241209,180800,5702563650,36300,36300,36300,36300,0
20241209,180700,5702563650,36300,36300,36300,36300,0
20241209,180600,5702563650,36300,36300,36300,36300,0
20241209,180500,5702563650,36300,36300,36300,36300,0
20241209,180400,5702563650,36300,36300,36300,36300,0
20241209,180300,5702563650,36300,36300,36300,36300,0
20241209,180200,5702563650,36300,36300,36300,36300,0
20241209,180100,5702563650,36300,36300,36300,36300,0
20241209,180000,5702563650,36300,36300,36300,36300,0
20241209,175900,5702563650,36300,36300,36300,36300,0
20241209,175800,5702563650,36300,36300,36300,36300,0
20241209,175700,5702563650,36300,36300,36300,36300,0
20241209,175600,5702563650,36300,36300,36300,36300,0
20241209,175500,5702563650,36300,36300,36300,36300,0
20241209,175400,5702563650,36300,36300,36300,36300,0
20241209,175300,5702563650,36300,36300,36300,36300,0
20241209,175200,5702563650,36300,36300,36300,36300,0
20241209,175100,5702563650,36300,36300,36300,36300,0
20241209,175000,5702563650,36300,36300,36300,36300,0
20241209,174900,5702563650,36300,36300,36300,36300,0
20241209,174800,5702563650,36300,36300,36300,36300,0
20241209,174700,5702563650,36300,36300,36300,36300,0
20241209,174600,5702563650,36300,36300,36300,36300,0
20241209,174500,5702563650,36300,36300,36300,36300,0
20241209,174400,5702563650,36300,36300,36300,36300,0
20241209,174300,5702563650,36300,36300,36300,36300,0
20241209,174200,5702563650,36300,36300,36300,36300,0
20241209,174100,5702563650,36300,36300,36300,36300,1341
20241209,174000,5702563650,36300,36300,36300,36300,0
20241209,173900,5702563650,36300,36300,36300,36300,0
20241209,173800,5702563650,36300,36300,36300,36300,0
20241209,173700,5702563650,36300,36300,36300,36300,0
20241209,173600,5702563650,36300,36300,36300,36300,0
20241209,173500,5702563650,36300,36300,36300,36300,0
20241209,173400,5702563650,36300,36300,36300,36300,0
20241209,173300,5702563650,36300,36300,36300,36300,0
20241209,173200,5702563650,36300,36300,36300,36300,0
20241209,173100,5702563650,36300,36300,36300,36300,0
20241209,173000,5702563650,36300,36300,36300,36300,0
20241209,172900,5702563650,36300,36300,36300,36300,0
20241209,172800,5702563650,36300,36300,36300,36300,0
20241209,172700,5702563650,36300,36300,36300,36300,0
20241209,172600,5702563650,36300,36300,36300,36300,0
20241209,172500,5702563650,36300,36300,36300,36300,0
20241209,172400,5702563650,36300,36300,36300,36300,0
20241209,172300,5702563650,36300,36300,36300,36300,0
20241209,172200,5702563650,36300,36300,36300,36300,0
20241209,172100,5702563650,36300,36300,36300,36300,0
20241209,172000,5702563650,36300,36300,36300,36300,0
20241209,171900,5702563650,36300,36300,36300,36300,0
20241209,171800,5702563650,36300,36300,36300,36300,0
20241209,171700,5702563650,36300,36300,36300,36300,0
20241209,171600,5702563650,36300,36300,36300,36300,0
20241209,171500,5702563650,36300,36300,36300,36300,0
20241209,171400,5702563650,36300,36300,36300,36300,0
20241209,171300,5702563650,36300,36300,36300,36300,0
20241209,171200,5702563650,36300,36300,36300,36300,0
20241209,171100,5702563650,36300,36300,36300,36300,1341
20241209,171000,5702563650,36300,36300,36300,36300,0
20241209,170900,5702563650,36300,36300,36300,36300,0
20241209,170800,5702563650,36300,36300,36300,36300,0
20241209,170700,5702563650,36300,36300,36300,36300,0
20241209,170600,5702563650,36300,36300,36300,36300,0
20241209,170500,5702563650,36300,36300,36300,36300,0
20241209,170400,5702563650,36300,36300,36300,36300,0
20241209,170300,5702563650,36300,36300,36300,36300,0
20241209,170200,5702563650,36300,36300,36300,36300,0
20241209,170100,5702563650,36300,36300,36300,36300,0
20241209,170000,5702563650,36300,36300,36300,36300,0
20241209,165900,5702563650,36300,36300,36300,36300,0
20241209,165800,5702563650,36300,36300,36300,36300,0
20241209,165700,5702563650,36300,36300,36300,36300,0
20241209,165600,5702563650,36300,36300,36300,36300,0
20241209,165500,5702563650,36300,36300,36300,36300,0
20241209,165400,5702563650,36300,36300,36300,36300,0
20241209,165300,5702563650,36300,36300,36300,36300,0
20241209,165200,5702563650,36300,36300,36300,36300,0
20241209,165100,5702563650,36300,36300,36300,36300,0
20241209,165000,5702563650,36300,36300,36300,36300,0
20241209,164900,5702563650,36300,36300,36300,36300,0
20241209,164800,5702563650,36300,36300,36300,36300,0
20241209,164700,5702563650,36300,36300,36300,36300,0
20241209,164600,5702563650,36300,36300,36300,36300,0
20241209,164500,5702563650,36300,36300,36300,36300,0
20241209,164400,5702563650,36300,36300,36300,36300,0
20241209,164300,5702563650,36300,36300,36300,36300,0
20241209,164200,5702563650,36300,36300,36300,36300,0
20241209,164100,5702563650,36300,36300,36300,36300,1341
20241209,164000,5702563650,36300,36300,36300,36300,0
20241209,163900,5702563650,36300,36300,36300,36300,0
20241209,163800,5702563650,36300,36300,36300,36300,0
20241209,163700,5702563650,36300,36300,36300,36300,0
20241209,163600,5702563650,36300,36300,36300,36300,0
20241209,163500,5702563650,36300,36300,36300,36300,0
20241209,163400,5702563650,36300,36300,36300,36300,0
20241209,163300,5702563650,36300,36300,36300,36300,0
20241209,163200,5702563650,36300,36300,36300,36300,0
20241209,163100,5702563650,36300,36300,36300,36300,0
20241209,163000,5702563650,36300,36300,36300,36300,0
20241209,162900,5702563650,36300,36300,36300,36300,0
20241209,162800,5702563650,36300,36300,36300,36300,0
20241209,162700,5702563650,36300,36300,36300,36300,0
20241209,162600,5702563650,36300,36300,36300,36300,0
20241209,162500,5702563650,36300,36300,36300,36300,0
20241209,162400,5702563650,36300,36300,36300,36300,0
20241209,162300,5702563650,36300,36300,36300,36300,0
20241209,162200,5702563650,36300,36300,36300,36300,0
20241209,162100,5702563650,36300,36300,36300,36300,0
20241209,162000,5702563650,36300,36300,36300,36300,0
20241209,161900,5702563650,36300,36300,36300,36300,0
20241209,161800,5702563650,36300,36300,36300,36300,0
20241209,161700,5702563650,36300,36300,36300,36300,0
20241209,161600,5702563650,36300,36300,36300,36300,0
20241209,161500,5702563650,36300,36300,36300,36300,0
20241209,161400,5702563650,36300,36300,36300,36300,0
20241209,161300,5702563650,36300,36300,36300,36300,0
20241209,161200,5702563650,36300,36300,36300,36300,0
20241209,161100,5702563650,36300,36300,36300,36300,1341
20241209,161000,5702563650,36300,36300,36300,36300,0
20241209,160900,5702563650,36300,36300,36300,36300,0
20241209,160800,5702563650,36300,36300,36300,36300,0
20241209,160700,5702563650,36300,36300,36300,36300,0
20241209,160600,5702563650,36300,36300,36300,36300,0
20241209,160500,5702563650,36300,36300,36300,36300,0
20241209,160400,5702563650,36300,36300,36300,36300,0
20241209,160300,5702563650,36300,36300,36300,36300,0
20241209,160200,5702563650,36300,36300,36300,36300,0
20241209,160100,5702563650,36300,36300,36300,36300,0
20241209,160000,5702563650,36300,36300,36300,36300,0
20241209,155900,5702563650,36300,36300,36300,36300,0
20241209,155800,5702563650,36300,36300,36300,36300,0
20241209,155700,5702563650,36300,36300,36300,36300,0
20241209,155600,5702563650,36300,36300,36300,36300,0
20241209,155500,5702563650,36300,36300,36300,36300,0
20241209,155400,5702563650,36300,36300,36300,36300,0
20241209,155300,5702563650,36300,36300,36300,36300,0
20241209,155200,5702563650,36300,36300,36300,36300,0
20241209,155100,5702563650,36300,36300,36300,36300,0
20241209,155000,5702563650,36300,36300,36300,36300,0
20241209,154900,5702563650,36300,36300,36300,36300,0
20241209,154800,5702563650,36300,36300,36300,36300,0
20241209,154700,5702563650,36300,36300,36300,36300,0
20241209,154600,5702563650,36300,36300,36300,36300,0
20241209,154500,5702563650,36300,36300,36300,36300,0
20241209,154400,5702563650,36300,36300,36300,36300,0
20241209,154300,5702563650,36300,36300,36300,36300,0
20241209,154200,5702563650,36300,36300,36300,36300,0
20241209,154100,5702563650,36300,36300,36300,36300,1341
20241209,154000,5702563650,36300,36300,36300,36300,0
20241209,153900,5702563650,36300,36300,36300,36300,0
20241209,153800,5702563650,36300,36300,36300,36300,0
20241209,153700,5702563650,36300,36300,36300,36300,0
20241209,153600,5702563650,36300,36300,36300,36300,0
20241209,153500,5702563650,36300,36300,36300,36300,0
20241209,153400,5702563650,36300,36300,36300,36300,0
20241209,153300,5702563650,36300,36300,36300,36300,0
20241209,153200,5702563650,36300,36300,36300,36300,0
20241209,153100,5702563650,36300,36300,36300,36300,0
20241209,153000,5702563650,36300,36300,36300,36300,1341
20241209,152900,5653885350,36250,36250,36250,36250,0
20241209,152800,5653885350,36250,36250,36250,36250,0
20241209,152700,5653885350,36250,36250,36250,36250,0
20241209,152600,5653885350,36250,36250,36250,36250,0
20241209,152500,5653885350,36250,36250,36250,36250,0
20241209,152400,5653885350,36250,36250,36250,36250,0
20241209,152300,5653885350,36250,36250,36250,36250,0
20241209,152200,5653885350,36250,36250,36250,36250,0
20241209,152100,5653885350,36250,36250,36250,36250,0
20241209,152000,5653885350,36250,36250,36250,36250,0
20241209,151900,5653885350,36250,36250,36250,36250,128
20241209,151800,5649245350,36250,36200,36250,36100,1583
20241209,151700,5592053800,36100,36050,36200,36000,259
20241209,151600,5582712800,36050,36100,36200,36000,937
20241209,151500,5548934800,36100,36200,36250,36050,970
20241209,151400,5513857850,36200,36250,36250,36150,320
20241209,151300,5502272650,36150,36200,36450,36150,361
20241209,151200,5489198950,36250,36350,36350,36150,713
20241209,151100,5463372250,36350,36250,36350,36250,244
20241209,151000,5454515100,36200,36350,36400,36200,351
20241209,150900,5441763400,36350,36350,36350,36250,852
20241209,150800,5410853750,36350,36300,36350,36300,336
20241209,150700,5398642000,36350,36400,36400,36300,195
20241209,150600,5391561600,36300,36400,36450,36300,269
20241209,150500,5381774150,36400,36400,36450,36400,69
20241209,150400,5379262500,36300,36400,36450,36300,2072
20241209,150300,5303966150,36400,36500,36500,36400,158
20241209,150200,5298206700,36500,36400,36500,36400,530
20241209,150100,5278882600,36400,36400,36450,36350,181
20241209,150000,5272294100,36400,36400,36400,36350,346
20241209,145900,5259711050,36350,36350,36400,36350,34
20241209,145800,5258474550,36350,36400,36400,36350,52
20241209,145700,5256583550,36350,36350,36400,36350,131
20241209,145600,5251821100,36350,36400,36400,36300,260
20241209,145500,5242369700,36400,36400,36450,36350,449
20241209,145400,5226037150,36350,36350,36400,36300,587
20241209,145300,5204683750,36350,36500,36500,36350,352
20241209,145200,5191871850,36500,36550,36550,36450,367
20241209,145100,5178476200,36550,36500,36550,36500,120
20241209,145000,5174092700,36600,36400,36600,36400,793
20241209,144900,5145175050,36400,36400,36450,36400,101
20241209,144800,5141497400,36450,36500,36500,36400,2069
20241209,144700,5065990800,36500,36500,36550,36500,637
20241209,144600,5042713200,36550,36550,36600,36550,214
20241209,144500,5034891150,36550,36500,36600,36500,107
20241209,144400,5030977600,36550,36500,36550,36500,157
20241209,144300,5025245950,36550,36450,36550,36450,424
20241209,144200,5009771600,36450,36350,36450,36350,294
20241209,144100,4999070600,36350,36350,36400,36350,151
20241209,144000,4993577500,36400,36300,36400,36300,733
20241209,143900,4966930050,36300,36300,36350,36300,166
20241209,143800,4960903750,36300,36300,36350,36300,143
20241209,143700,4955712200,36300,36350,36350,36300,240
20241209,143600,4946993000,36400,36400,36400,36350,93
20241209,143500,4943610000,36350,36350,36450,36300,149
20241209,143400,4938192050,36400,36350,36450,36350,312
20241209,143300,4926843800,36300,36350,36400,36300,65
20241209,143200,4924481500,36350,36350,36400,36300,616
20241209,143100,4902101400,36350,36450,36450,36350,478
20241209,143000,4884707500,36400,36450,36450,36400,338
20241209,142900,4872391300,36400,36450,36450,36350,195
20241209,142800,4865292400,36400,36450,36450,36400,1516
20241209,142700,4810108000,36400,36500,36500,36400,309
20241209,142600,4798851750,36500,36550,36550,36500,87
20241209,142500,4795675650,36550,36500,36550,36450,63
20241209,142400,4793376900,36450,36450,36550,36400,259
20241209,142300,4783927300,36500,36400,36500,36400,628
20241209,142200,4761045400,36450,36500,36550,36450,1747
20241209,142100,4697292850,36550,36600,36600,36500,470
20241209,142000,4680117300,36600,36700,36700,36550,1292
20241209,141900,4632817800,36650,36650,36700,36550,849
20241209,141800,4601737850,36700,36650,36700,36600,194
20241209,141700,4594624700,36650,36700,36750,36650,118
20241209,141600,4590297200,36700,36650,36750,36600,222
20241209,141500,4582150600,36650,36650,36700,36600,192
20241209,141400,4575118750,36650,36600,36700,36600,674
20241209,141300,4550420900,36650,36650,36650,36600,54
20241209,141200,4548443300,36600,36600,36650,36600,115
20241209,141100,4544233750,36600,36600,36650,36600,208
20241209,141000,4536620350,36600,36600,36650,36600,74
20241209,140900,4533910900,36600,36600,36650,36600,110
20241209,140800,4529884250,36600,36600,36650,36600,81
20241209,140700,4526919100,36600,36600,36650,36600,323
20241209,140600,4515096750,36650,36700,36700,36600,82
20241209,140500,4512094000,36700,36650,36700,36600,153
20241209,140400,4506487200,36600,36600,36650,36600,648
20241209,140300,4482747800,36600,36650,36650,36600,201
20241209,140200,4475388050,36600,36650,36650,36600,251
20241209,140100,4466190000,36650,36650,36700,36650,173
20241209,140000,4459849000,36700,36650,36700,36650,134
20241209,135900,4454937200,36700,36700,36700,36650,47
20241209,135800,4453212700,36750,36750,36800,36700,94
20241209,135700,4449761550,36700,36650,36700,36650,238
20241209,135600,4441027850,36800,36850,36850,36750,220
20241209,135500,4432938550,36850,36900,36900,36850,460
20241209,135400,4415972250,36900,36900,37050,36900,1189
20241209,135300,4372051100,36900,36650,36900,36600,1167
20241209,135200,4329233000,36650,36650,36650,36600,266
20241209,135100,4319484600,36650,36650,36650,36600,86
20241209,135000,4316336150,36650,36700,36700,36600,566
20241209,134900,4295597050,36700,36700,36700,36700,18
20241209,134800,4294936450,36700,36650,36700,36650,648
20241209,134700,4271163600,36650,36700,36700,36650,13
20241209,134600,4270686950,36700,36650,36700,36650,149
20241209,134500,4265224450,36650,36700,36750,36650,115
20241209,134400,4261004000,36700,36700,36750,36700,333
20241209,134300,4248782800,36700,36700,36700,36650,153
20241209,134200,4243167750,36650,36700,36700,36650,361
20241209,134100,4229936650,36650,36700,36700,36650,129
20241209,134000,4225207650,36700,36700,36700,36650,187
20241209,133900,4218345000,36700,36700,36700,36700,25
20241209,133800,4217427500,36700,36700,36700,36650,638
20241209,133700,4194013350,36650,36650,36650,36650,127
20241209,133600,4189358800,36650,36650,36650,36650,104
20241209,133500,4185547200,36650,36700,36700,36650,101
20241209,133400,4181845000,36700,36700,36700,36700,154
20241209,133300,4176193200,36750,36700,36750,36700,20
20241209,133200,4175459150,36700,36650,36700,36650,48
20241209,133100,4173697650,36650,36700,36700,36650,152
20241209,133000,4168124000,36700,36700,36700,36650,206
20241209,132900,4160564050,36750,36750,36800,36750,499
20241209,132800,4142225750,36800,36800,36800,36750,146
20241209,132700,4136853050,36800,36800,36850,36800,73
20241209,132600,4134165100,36800,36750,36800,36750,158
20241209,132500,4128355900,36800,36850,36850,36800,351
20241209,132400,4115438950,36800,36850,36850,36800,130
20241209,132300,4110649700,36850,36850,36850,36850,105
20241209,132200,4106780450,36850,36800,36850,36800,293
20241209,132100,4095995000,36850,36800,36850,36750,41
20241209,132000,4094486050,36800,36800,36800,36800,121
20241209,131900,4090033250,36800,36800,36850,36750,76
20241209,131800,4087238900,36800,36800,36800,36750,388
20241209,131700,4072968700,36750,36750,36750,36700,54
20241209,131600,4070985250,36700,36750,36750,36700,66
20241209,131500,4068562700,36750,36700,36750,36650,387
20241209,131400,4054345800,36650,36700,36700,36650,100
20241209,131300,4050676500,36750,36800,36800,36750,8
20241209,131200,4050382200,36750,36650,36750,36600,195
20241209,131100,4043226800,36700,36650,36700,36600,440
20241209,131000,4027085800,36600,36600,36600,36550,395
20241209,130900,4012631300,36600,36650,36650,36600,14
20241209,130800,4012118400,36650,36600,36750,36600,278
20241209,130700,4001916600,36650,36650,36700,36650,194
20241209,130600,3994806450,36650,36600,36750,36600,771
20241209,130500,3966564100,36600,36700,36700,36600,1909
20241209,130400,3896614800,36700,36850,36850,36700,99
20241209,130300,3892974200,36750,36700,36800,36700,120
20241209,130200,3888565450,36750,36700,36750,36700,1256
20241209,130100,3842455550,36700,36750,36750,36700,105
20241209,130000,3838601100,36750,36750,36800,36750,43
20241209,125900,3837020800,36750,36750,36750,36750,165
20241209,125800,3830957050,36800,36750,36800,36750,24
20241209,125700,3830074950,36750,36800,36800,36750,121
20241209,125600,3825627300,36800,36800,36800,36750,85
20241209,125500,3822499400,36800,36800,36850,36800,295
20241209,125400,3811630850,36800,36800,36850,36800,277
20241209,125300,3801423950,36800,36800,36850,36800,437
20241209,125200,3785335250,36800,36800,36850,36800,99
20241209,125100,3781691950,36800,36850,36850,36800,264
20241209,125000,3771976250,36800,36850,36850,36800,76
20241209,124900,3769178550,36850,36850,36850,36800,365
20241209,124800,3755728400,36800,36850,36900,36800,137
20241209,124700,3750678400,36850,36850,36850,36800,122
20241209,124600,3746182900,36800,36850,36850,36800,72
20241209,124500,3743531350,36850,36950,37000,36850,302
20241209,124400,3732371450,36950,36850,36950,36850,289
20241209,124300,3721711000,36850,36900,36900,36800,17
20241209,124200,3721084550,36900,36900,36900,36800,97
20241209,124100,3717510350,36900,36950,36950,36850,128
20241209,124000,3712790550,36900,36850,36900,36800,101
20241209,123900,3709063900,36800,36850,36850,36750,261
20241209,123800,3699451650,36850,36800,36850,36800,112
20241209,123700,3695327700,36800,36850,36850,36800,99
20241209,123600,3691684450,36850,36850,36950,36800,1116
20241209,123500,3650558700,36900,36850,36900,36850,402
20241209,123400,3635728100,36850,36900,36900,36800,47
20241209,123300,3633997000,36800,36750,36850,36750,165
20241209,123200,3627926700,36750,36850,36850,36750,162
20241209,123100,3621965850,36900,36850,36900,36800,1180
20241209,123000,3578527450,36850,36850,36850,36850,85
20241209,122900,3575395200,36850,36850,36850,36800,1231
20241209,122800,3530033250,36850,36850,36900,36850,12
20241209,122700,3529590900,36850,36850,36900,36850,91
20241209,122600,3526237400,36850,36900,36950,36850,109
20241209,122500,3522214900,36900,36900,36900,36900,386
20241209,122400,3507971500,36900,36950,36950,36900,131
20241209,122300,3503137100,36950,36900,36950,36900,188
20241209,122200,3496194950,36900,36950,36950,36900,70
20241209,122100,3493610600,36900,36900,36900,36900,246
20241209,122000,3484533200,36900,36950,36950,36900,120
20241209,121900,3480099650,36950,36950,36950,36950,113
20241209,121800,3475924300,36950,37000,37050,36950,175
20241209,121700,3469449350,37050,37050,37050,37000,61
20241209,121600,3467190300,37000,37100,37100,37000,189
20241209,121500,3460191200,37100,37050,37100,37000,307
20241209,121400,3448819250,37050,37100,37100,37050,207
20241209,121300,3441140700,37150,37200,37200,37100,157
20241209,121200,3435307750,37100,37100,37300,37050,359
20241209,121100,3421973600,37100,37000,37100,37000,131
20241209,121000,3417119800,37050,37150,37150,37000,100
20241209,120900,3413415000,37050,37150,37150,37050,156
20241209,120800,3407630350,37050,36950,37050,36950,269
20241209,120700,3397681250,36950,36950,37000,36900,141
20241209,120600,3392471300,36900,37150,37150,36900,554
20241209,120500,3371976600,37150,36900,37150,36900,210
20241209,120400,3364211000,36800,36850,36900,36800,1210
20241209,120300,3319671500,36800,36750,36800,36700,220
20241209,120200,3311588850,36750,36750,36750,36750,73
20241209,120100,3308906100,36750,36750,36750,36750,57
20241209,120000,3306811350,36800,36700,36800,36700,536
20241209,115900,3287124300,36700,36700,36750,36700,28
20241209,115800,3286096650,36700,36700,36750,36700,207
20241209,115700,3278499200,36700,36750,36750,36700,129
20241209,115600,3273762150,36700,36850,36850,36700,355
20241209,115500,3260717300,36850,36850,36900,36850,83
20241209,115400,3257658450,36900,36850,36900,36800,195
20241209,115300,3250478750,36850,36850,36900,36800,198
20241209,115200,3243180550,36800,36750,36800,36700,392
20241209,115100,3228779700,36800,36850,36850,36750,196
20241209,115000,3221572300,36800,36750,36800,36750,163
20241209,114900,3215577550,36800,36950,36950,36800,691
20241209,114800,3190137550,36900,36950,36950,36900,108
20241209,114700,3186152300,36900,36900,37000,36900,184
20241209,114600,3179349550,36900,37000,37000,36900,128
20241209,114500,3174622650,37000,37000,37000,37000,150
20241209,114400,3169072650,37000,36900,37000,36900,587
20241209,114300,3147384950,36900,36900,36900,36900,175
20241209,114200,3140927450,36900,36900,36950,36900,37
20241209,114100,3139561700,36900,36950,36950,36900,93
20241209,114000,3136129950,36900,36900,37000,36900,255
20241209,113900,3126712200,36900,36950,36950,36900,33
20241209,113800,3125493950,36950,36950,37000,36900,84
20241209,113700,3122393100,37000,36950,37000,36900,344
20241209,113600,3109681700,36950,37050,37050,36950,1244
20241209,113500,3063648000,37000,37100,37100,37000,985
20241209,113400,3027164200,37100,37100,37100,37100,119
20241209,113300,3022749300,37100,37200,37200,37100,215
20241209,113200,3014767650,37200,37150,37250,37150,127
20241209,113100,3010048550,37200,37150,37250,37150,403
20241209,113000,2995058450,37150,37150,37150,37050,180
20241209,112900,2988380350,37100,37100,37200,37100,243
20241209,112800,2979356450,37100,37050,37100,37050,97
20241209,112700,2975759800,37000,36950,37100,36900,1845
20241209,112600,2907566200,36950,37000,37000,36950,1736
20241209,112500,2843336900,37000,37050,37050,37000,764
20241209,112400,2815040550,37050,37100,37100,37050,108
20241209,112300,2811035450,37050,37100,37150,37050,505
20241209,112200,2792318200,37100,37100,37100,37100,460
20241209,112100,2775252200,37150,37150,37150,37100,590
20241209,112000,2753360250,37100,37200,37250,37100,1123
20241209,111900,2711637200,37200,37300,37300,37200,135
20241209,111800,2706609700,37300,37250,37300,37200,234
20241209,111700,2697893300,37250,37350,37400,37250,151
20241209,111600,2692266800,37450,37400,37450,37300,274
20241209,111500,2682019050,37350,37300,37350,37300,1125
20241209,111400,2640055100,37200,37200,37300,37150,442
20241209,111300,2623612300,37200,37150,37200,37150,485
20241209,111200,2605580800,37150,37200,37200,37150,557
20241209,111100,2584870250,37200,37250,37250,37200,452
20241209,111000,2568052600,37250,37250,37300,37250,323
20241209,110900,2556020200,37250,37250,37250,37200,814
20241209,110800,2525725750,37250,37250,37250,37250,426
20241209,110700,2509857250,37250,37300,37300,37250,270
20241209,110600,2499794450,37300,37350,37350,37250,160
20241209,110500,2493827150,37350,37250,37350,37250,899
20241209,110400,2460282350,37250,37300,37350,37200,1783
20241209,110300,2393893900,37300,37350,37350,37250,296
20241209,110200,2382856050,37350,37450,37450,37300,2407
20241209,110100,2293049250,37450,37500,37500,37400,208
20241209,110000,2285260100,37500,37450,37500,37450,182
20241209,105900,2278436200,37450,37400,37450,37400,190
20241209,105800,2271325000,37400,37350,37400,37350,84
20241209,105700,2268183500,37350,37500,37500,37350,303
20241209,105600,2256863050,37450,37400,37450,37400,1391
20241209,105500,2204827050,37350,37400,37400,37350,1367
20241209,105400,2153710800,37400,37550,37550,37400,4132
20241209,105300,1998829350,37600,37650,37700,37600,268
20241209,105200,1988741550,37600,37600,37600,37600,48
20241209,105100,1986936750,37600,37650,37650,37600,172
20241209,105000,1980468600,37650,37650,37650,37650,177
20241209,104900,1973804550,37700,37700,37700,37650,67
20241209,104800,1971279650,37700,37650,37700,37650,96
20241209,104700,1967662250,37650,37700,37700,37650,250
20241209,104600,1958245550,37700,37650,37700,37650,152
20241209,104500,1952516500,37700,37700,37700,37700,157
20241209,104400,1946597600,37700,37750,37800,37700,109
20241209,104300,1942486350,37750,37700,37750,37700,185
20241209,104200,1935509650,37700,37750,37750,37700,165
20241209,104100,1929284400,37750,37800,37800,37750,225
20241209,104000,1920785650,37800,37700,37800,37700,84
20241209,103900,1917614400,37700,37600,37700,37600,203
20241209,103800,1909971450,37600,37650,37650,37600,185
20241209,103700,1903015400,37650,37750,37750,37650,72
20241209,103600,1900303350,37700,37700,37700,37650,96
20241209,103500,1896684350,37700,37500,37700,37500,393
20241209,103400,1881913600,37500,37500,37550,37450,369
20241209,103300,1868070450,37450,37550,37550,37450,198
20241209,103200,1860639150,37550,37550,37600,37550,78
20241209,103100,1857710150,37550,37550,37550,37450,153
20241209,103000,1851975100,37550,37500,37550,37500,256
20241209,102900,1842374850,37500,37550,37550,37500,605
20241209,102800,1819687050,37550,37600,37600,37500,375
20241209,102700,1805597600,37600,37650,37700,37600,71
20241209,102600,1802925500,37650,37750,37750,37650,115
20241209,102500,1798588950,37700,37700,37700,37650,35
20241209,102400,1797270550,37650,37650,37700,37600,495
20241209,102300,1778631300,37650,37550,37650,37550,305
20241209,102200,1767164200,37600,37550,37650,37550,338
20241209,102100,1754466000,37500,37550,37600,37500,186
20241209,102000,1747485200,37550,37550,37600,37500,113
20241209,101900,1743244300,37550,37550,37600,37550,98
20241209,101800,1739564350,37600,37550,37650,37500,454
20241209,101700,1722521150,37550,37600,37600,37500,353
20241209,101600,1709251400,37650,37650,37700,37500,2045
20241209,101500,1632514150,37600,37600,38050,37550,919
20241209,101400,1597955750,37600,37800,37800,37600,426
20241209,101300,1581916500,37850,37750,37850,37650,369
20241209,101200,1567988100,37800,37650,38600,37650,671
20241209,101100,1542544900,37600,37800,37800,37600,681
20241209,101000,1516878600,37800,37650,37800,37600,537
20241209,100900,1496649200,37700,37650,37700,37650,855
20241209,100800,1464458250,37700,37800,37800,37650,621
20241209,100700,1441057150,37750,37850,37900,37750,348
20241209,100600,1427909850,37900,37800,37900,37750,530
20241209,100500,1407857700,37800,37800,37850,37750,582
20241209,100400,1385877250,37750,37900,37900,37750,549
20241209,100300,1365122600,37850,38100,38100,37700,1350
20241209,100200,1313967750,38100,38050,38150,38050,255
20241209,100100,1304262000,38100,38200,38200,38050,215
20241209,100000,1296068900,38200,38200,38200,38150,76
20241209,095900,1293167700,38200,38100,38250,38100,55
20241209,095800,1291066750,38200,38200,38250,38050,513
20241209,095700,1271491150,38200,38000,38200,37950,285
20241209,095600,1260636600,37950,38150,38150,37950,397
20241209,095500,1245541250,38000,38200,38200,38000,2571
20241209,095400,1147690850,38200,38250,38250,38150,176
20241209,095300,1140963300,38200,38350,38350,38200,872
20241209,095200,1107597950,38350,38450,38450,38350,132
20241209,095100,1102528700,38500,38500,38500,38500,99
20241209,095000,1098717200,38550,38600,38600,38550,645
20241209,094900,1073820400,38650,38700,38700,38650,440
20241209,094800,1056803150,38700,38700,38750,38700,179
20241209,094700,1049874600,38700,38600,38700,38600,107
20241209,094600,1045744100,38600,38450,38600,38450,252
20241209,094500,1036041750,38450,38450,38500,38350,107
20241209,094400,1031930600,38450,38400,38450,38400,157
20241209,094300,1025901500,38450,38500,38500,38450,190
20241209,094200,1018593200,38500,38650,38650,38500,60
20241209,094100,1016282750,38650,38550,38650,38450,93
20241209,094000,1012694800,38550,38450,38550,38200,1280
20241209,093900,963701550,38450,38250,38450,38250,566
20241209,093800,941948150,38400,38200,38400,38200,18
20241209,093700,941258150,38200,38300,38400,38200,412
20241209,093600,925489200,38300,38400,38400,38300,10
20241209,093500,925105900,38400,38400,38400,38400,132
20241209,093400,920037100,38400,38400,38400,38400,55
20241209,093300,917925100,38400,38400,38450,38400,163
20241209,093200,911665300,38400,38350,38400,38350,200
20241209,093100,903986050,38300,38250,38300,38250,238
20241209,093000,894876650,38250,38250,38250,38200,111
20241209,092900,890634200,38250,38300,38400,38250,1051
20241209,092800,850416400,38250,38250,38300,38200,463
20241209,092700,832711400,38250,38250,38300,38250,752
20241209,092600,803944950,38250,38250,38450,38250,627
20241209,092500,779938400,38250,38300,38300,38200,1476
20241209,092400,723492750,38300,38450,38450,38300,657
20241209,092300,698283050,38450,38700,38700,38450,653
20241209,092200,673124100,38650,38700,38750,38650,231
20241209,092100,664183450,38850,38850,38850,38650,146
20241209,092000,658513350,38650,38600,38800,38600,37
20241209,091900,657079500,38600,38750,38800,38600,590
20241209,091800,634254750,38800,38800,38800,38800,156
20241209,091700,628201950,38800,38850,38850,38800,391
20241209,091600,613021450,38850,38850,38950,38800,29
20241209,091500,611894700,38900,38900,38950,38800,295
20241209,091400,600416400,39000,38900,39000,38850,164
20241209,091300,594030450,38950,38900,38950,38850,303
20241209,091200,582247750,38900,38800,38900,38750,349
20241209,091100,568704550,38800,38600,38800,38600,427
20241209,091000,552195150,38600,38600,38600,38300,869
20241209,090900,518775950,38550,38650,38650,38550,539
20241209,090800,497949850,38700,38600,38900,38600,925
20241209,090700,462166500,38600,38450,38800,38450,891
20241209,090600,427752600,38550,38650,38650,38400,4455
20241209,090500,256138450,38650,38750,38850,38650,1185
20241209,090400,210248550,38750,39000,39000,38750,771
20241209,090300,180311600,38950,38700,38950,38700,870
20241209,090200,146496850,38700,38900,38900,38700,505
20241209,090100,126864550,38900,39300,39350,38600,1732
20241209,090000,59306300,39250,39550,39550,39200,1500
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201100 5702563650 36300 36300 36300 36300 1341
3 20241209 201000 5702563650 36300 36300 36300 36300 0
4 20241209 200900 5702563650 36300 36300 36300 36300 0
5 20241209 200800 5702563650 36300 36300 36300 36300 0
6 20241209 200700 5702563650 36300 36300 36300 36300 0
7 20241209 200600 5702563650 36300 36300 36300 36300 0
8 20241209 200500 5702563650 36300 36300 36300 36300 0
9 20241209 200400 5702563650 36300 36300 36300 36300 0
10 20241209 200300 5702563650 36300 36300 36300 36300 0
11 20241209 200200 5702563650 36300 36300 36300 36300 0
12 20241209 200100 5702563650 36300 36300 36300 36300 0
13 20241209 200000 5702563650 36300 36300 36300 36300 0
14 20241209 195900 5702563650 36300 36300 36300 36300 0
15 20241209 195800 5702563650 36300 36300 36300 36300 0
16 20241209 195700 5702563650 36300 36300 36300 36300 0
17 20241209 195600 5702563650 36300 36300 36300 36300 0
18 20241209 195500 5702563650 36300 36300 36300 36300 0
19 20241209 195400 5702563650 36300 36300 36300 36300 0
20 20241209 195300 5702563650 36300 36300 36300 36300 0
21 20241209 195200 5702563650 36300 36300 36300 36300 0
22 20241209 195100 5702563650 36300 36300 36300 36300 0
23 20241209 195000 5702563650 36300 36300 36300 36300 0
24 20241209 194900 5702563650 36300 36300 36300 36300 0
25 20241209 194800 5702563650 36300 36300 36300 36300 0
26 20241209 194700 5702563650 36300 36300 36300 36300 0
27 20241209 194600 5702563650 36300 36300 36300 36300 0
28 20241209 194500 5702563650 36300 36300 36300 36300 0
29 20241209 194400 5702563650 36300 36300 36300 36300 0
30 20241209 194300 5702563650 36300 36300 36300 36300 0
31 20241209 194200 5702563650 36300 36300 36300 36300 0
32 20241209 194100 5702563650 36300 36300 36300 36300 1341
33 20241209 194000 5702563650 36300 36300 36300 36300 0
34 20241209 193900 5702563650 36300 36300 36300 36300 0
35 20241209 193800 5702563650 36300 36300 36300 36300 0
36 20241209 193700 5702563650 36300 36300 36300 36300 0
37 20241209 193600 5702563650 36300 36300 36300 36300 0
38 20241209 193500 5702563650 36300 36300 36300 36300 0
39 20241209 193400 5702563650 36300 36300 36300 36300 0
40 20241209 193300 5702563650 36300 36300 36300 36300 0
41 20241209 193200 5702563650 36300 36300 36300 36300 0
42 20241209 193100 5702563650 36300 36300 36300 36300 0
43 20241209 193000 5702563650 36300 36300 36300 36300 0
44 20241209 192900 5702563650 36300 36300 36300 36300 0
45 20241209 192800 5702563650 36300 36300 36300 36300 0
46 20241209 192700 5702563650 36300 36300 36300 36300 0
47 20241209 192600 5702563650 36300 36300 36300 36300 0
48 20241209 192500 5702563650 36300 36300 36300 36300 0
49 20241209 192400 5702563650 36300 36300 36300 36300 0
50 20241209 192300 5702563650 36300 36300 36300 36300 0
51 20241209 192200 5702563650 36300 36300 36300 36300 0
52 20241209 192100 5702563650 36300 36300 36300 36300 0
53 20241209 192000 5702563650 36300 36300 36300 36300 0
54 20241209 191900 5702563650 36300 36300 36300 36300 0
55 20241209 191800 5702563650 36300 36300 36300 36300 0
56 20241209 191700 5702563650 36300 36300 36300 36300 0
57 20241209 191600 5702563650 36300 36300 36300 36300 0
58 20241209 191500 5702563650 36300 36300 36300 36300 0
59 20241209 191400 5702563650 36300 36300 36300 36300 0
60 20241209 191300 5702563650 36300 36300 36300 36300 0
61 20241209 191200 5702563650 36300 36300 36300 36300 0
62 20241209 191100 5702563650 36300 36300 36300 36300 1341
63 20241209 191000 5702563650 36300 36300 36300 36300 0
64 20241209 190900 5702563650 36300 36300 36300 36300 0
65 20241209 190800 5702563650 36300 36300 36300 36300 0
66 20241209 190700 5702563650 36300 36300 36300 36300 0
67 20241209 190600 5702563650 36300 36300 36300 36300 0
68 20241209 190500 5702563650 36300 36300 36300 36300 0
69 20241209 190400 5702563650 36300 36300 36300 36300 0
70 20241209 190300 5702563650 36300 36300 36300 36300 0
71 20241209 190200 5702563650 36300 36300 36300 36300 0
72 20241209 190100 5702563650 36300 36300 36300 36300 0
73 20241209 190000 5702563650 36300 36300 36300 36300 0
74 20241209 185900 5702563650 36300 36300 36300 36300 0
75 20241209 185800 5702563650 36300 36300 36300 36300 0
76 20241209 185700 5702563650 36300 36300 36300 36300 0
77 20241209 185600 5702563650 36300 36300 36300 36300 0
78 20241209 185500 5702563650 36300 36300 36300 36300 0
79 20241209 185400 5702563650 36300 36300 36300 36300 0
80 20241209 185300 5702563650 36300 36300 36300 36300 0
81 20241209 185200 5702563650 36300 36300 36300 36300 0
82 20241209 185100 5702563650 36300 36300 36300 36300 0
83 20241209 185000 5702563650 36300 36300 36300 36300 0
84 20241209 184900 5702563650 36300 36300 36300 36300 0
85 20241209 184800 5702563650 36300 36300 36300 36300 0
86 20241209 184700 5702563650 36300 36300 36300 36300 0
87 20241209 184600 5702563650 36300 36300 36300 36300 0
88 20241209 184500 5702563650 36300 36300 36300 36300 0
89 20241209 184400 5702563650 36300 36300 36300 36300 0
90 20241209 184300 5702563650 36300 36300 36300 36300 0
91 20241209 184200 5702563650 36300 36300 36300 36300 0
92 20241209 184100 5702563650 36300 36300 36300 36300 1341
93 20241209 184000 5702563650 36300 36300 36300 36300 0
94 20241209 183900 5702563650 36300 36300 36300 36300 0
95 20241209 183800 5702563650 36300 36300 36300 36300 0
96 20241209 183700 5702563650 36300 36300 36300 36300 0
97 20241209 183600 5702563650 36300 36300 36300 36300 0
98 20241209 183500 5702563650 36300 36300 36300 36300 0
99 20241209 183400 5702563650 36300 36300 36300 36300 0
100 20241209 183300 5702563650 36300 36300 36300 36300 0
101 20241209 183200 5702563650 36300 36300 36300 36300 0
102 20241209 183100 5702563650 36300 36300 36300 36300 0
103 20241209 183000 5702563650 36300 36300 36300 36300 0
104 20241209 182900 5702563650 36300 36300 36300 36300 0
105 20241209 182800 5702563650 36300 36300 36300 36300 0
106 20241209 182700 5702563650 36300 36300 36300 36300 0
107 20241209 182600 5702563650 36300 36300 36300 36300 0
108 20241209 182500 5702563650 36300 36300 36300 36300 0
109 20241209 182400 5702563650 36300 36300 36300 36300 0
110 20241209 182300 5702563650 36300 36300 36300 36300 0
111 20241209 182200 5702563650 36300 36300 36300 36300 0
112 20241209 182100 5702563650 36300 36300 36300 36300 0
113 20241209 182000 5702563650 36300 36300 36300 36300 0
114 20241209 181900 5702563650 36300 36300 36300 36300 0
115 20241209 181800 5702563650 36300 36300 36300 36300 0
116 20241209 181700 5702563650 36300 36300 36300 36300 0
117 20241209 181600 5702563650 36300 36300 36300 36300 0
118 20241209 181500 5702563650 36300 36300 36300 36300 0
119 20241209 181400 5702563650 36300 36300 36300 36300 0
120 20241209 181300 5702563650 36300 36300 36300 36300 0
121 20241209 181200 5702563650 36300 36300 36300 36300 0
122 20241209 181100 5702563650 36300 36300 36300 36300 1341
123 20241209 181000 5702563650 36300 36300 36300 36300 0
124 20241209 180900 5702563650 36300 36300 36300 36300 0
125 20241209 180800 5702563650 36300 36300 36300 36300 0
126 20241209 180700 5702563650 36300 36300 36300 36300 0
127 20241209 180600 5702563650 36300 36300 36300 36300 0
128 20241209 180500 5702563650 36300 36300 36300 36300 0
129 20241209 180400 5702563650 36300 36300 36300 36300 0
130 20241209 180300 5702563650 36300 36300 36300 36300 0
131 20241209 180200 5702563650 36300 36300 36300 36300 0
132 20241209 180100 5702563650 36300 36300 36300 36300 0
133 20241209 180000 5702563650 36300 36300 36300 36300 0
134 20241209 175900 5702563650 36300 36300 36300 36300 0
135 20241209 175800 5702563650 36300 36300 36300 36300 0
136 20241209 175700 5702563650 36300 36300 36300 36300 0
137 20241209 175600 5702563650 36300 36300 36300 36300 0
138 20241209 175500 5702563650 36300 36300 36300 36300 0
139 20241209 175400 5702563650 36300 36300 36300 36300 0
140 20241209 175300 5702563650 36300 36300 36300 36300 0
141 20241209 175200 5702563650 36300 36300 36300 36300 0
142 20241209 175100 5702563650 36300 36300 36300 36300 0
143 20241209 175000 5702563650 36300 36300 36300 36300 0
144 20241209 174900 5702563650 36300 36300 36300 36300 0
145 20241209 174800 5702563650 36300 36300 36300 36300 0
146 20241209 174700 5702563650 36300 36300 36300 36300 0
147 20241209 174600 5702563650 36300 36300 36300 36300 0
148 20241209 174500 5702563650 36300 36300 36300 36300 0
149 20241209 174400 5702563650 36300 36300 36300 36300 0
150 20241209 174300 5702563650 36300 36300 36300 36300 0
151 20241209 174200 5702563650 36300 36300 36300 36300 0
152 20241209 174100 5702563650 36300 36300 36300 36300 1341
153 20241209 174000 5702563650 36300 36300 36300 36300 0
154 20241209 173900 5702563650 36300 36300 36300 36300 0
155 20241209 173800 5702563650 36300 36300 36300 36300 0
156 20241209 173700 5702563650 36300 36300 36300 36300 0
157 20241209 173600 5702563650 36300 36300 36300 36300 0
158 20241209 173500 5702563650 36300 36300 36300 36300 0
159 20241209 173400 5702563650 36300 36300 36300 36300 0
160 20241209 173300 5702563650 36300 36300 36300 36300 0
161 20241209 173200 5702563650 36300 36300 36300 36300 0
162 20241209 173100 5702563650 36300 36300 36300 36300 0
163 20241209 173000 5702563650 36300 36300 36300 36300 0
164 20241209 172900 5702563650 36300 36300 36300 36300 0
165 20241209 172800 5702563650 36300 36300 36300 36300 0
166 20241209 172700 5702563650 36300 36300 36300 36300 0
167 20241209 172600 5702563650 36300 36300 36300 36300 0
168 20241209 172500 5702563650 36300 36300 36300 36300 0
169 20241209 172400 5702563650 36300 36300 36300 36300 0
170 20241209 172300 5702563650 36300 36300 36300 36300 0
171 20241209 172200 5702563650 36300 36300 36300 36300 0
172 20241209 172100 5702563650 36300 36300 36300 36300 0
173 20241209 172000 5702563650 36300 36300 36300 36300 0
174 20241209 171900 5702563650 36300 36300 36300 36300 0
175 20241209 171800 5702563650 36300 36300 36300 36300 0
176 20241209 171700 5702563650 36300 36300 36300 36300 0
177 20241209 171600 5702563650 36300 36300 36300 36300 0
178 20241209 171500 5702563650 36300 36300 36300 36300 0
179 20241209 171400 5702563650 36300 36300 36300 36300 0
180 20241209 171300 5702563650 36300 36300 36300 36300 0
181 20241209 171200 5702563650 36300 36300 36300 36300 0
182 20241209 171100 5702563650 36300 36300 36300 36300 1341
183 20241209 171000 5702563650 36300 36300 36300 36300 0
184 20241209 170900 5702563650 36300 36300 36300 36300 0
185 20241209 170800 5702563650 36300 36300 36300 36300 0
186 20241209 170700 5702563650 36300 36300 36300 36300 0
187 20241209 170600 5702563650 36300 36300 36300 36300 0
188 20241209 170500 5702563650 36300 36300 36300 36300 0
189 20241209 170400 5702563650 36300 36300 36300 36300 0
190 20241209 170300 5702563650 36300 36300 36300 36300 0
191 20241209 170200 5702563650 36300 36300 36300 36300 0
192 20241209 170100 5702563650 36300 36300 36300 36300 0
193 20241209 170000 5702563650 36300 36300 36300 36300 0
194 20241209 165900 5702563650 36300 36300 36300 36300 0
195 20241209 165800 5702563650 36300 36300 36300 36300 0
196 20241209 165700 5702563650 36300 36300 36300 36300 0
197 20241209 165600 5702563650 36300 36300 36300 36300 0
198 20241209 165500 5702563650 36300 36300 36300 36300 0
199 20241209 165400 5702563650 36300 36300 36300 36300 0
200 20241209 165300 5702563650 36300 36300 36300 36300 0
201 20241209 165200 5702563650 36300 36300 36300 36300 0
202 20241209 165100 5702563650 36300 36300 36300 36300 0
203 20241209 165000 5702563650 36300 36300 36300 36300 0
204 20241209 164900 5702563650 36300 36300 36300 36300 0
205 20241209 164800 5702563650 36300 36300 36300 36300 0
206 20241209 164700 5702563650 36300 36300 36300 36300 0
207 20241209 164600 5702563650 36300 36300 36300 36300 0
208 20241209 164500 5702563650 36300 36300 36300 36300 0
209 20241209 164400 5702563650 36300 36300 36300 36300 0
210 20241209 164300 5702563650 36300 36300 36300 36300 0
211 20241209 164200 5702563650 36300 36300 36300 36300 0
212 20241209 164100 5702563650 36300 36300 36300 36300 1341
213 20241209 164000 5702563650 36300 36300 36300 36300 0
214 20241209 163900 5702563650 36300 36300 36300 36300 0
215 20241209 163800 5702563650 36300 36300 36300 36300 0
216 20241209 163700 5702563650 36300 36300 36300 36300 0
217 20241209 163600 5702563650 36300 36300 36300 36300 0
218 20241209 163500 5702563650 36300 36300 36300 36300 0
219 20241209 163400 5702563650 36300 36300 36300 36300 0
220 20241209 163300 5702563650 36300 36300 36300 36300 0
221 20241209 163200 5702563650 36300 36300 36300 36300 0
222 20241209 163100 5702563650 36300 36300 36300 36300 0
223 20241209 163000 5702563650 36300 36300 36300 36300 0
224 20241209 162900 5702563650 36300 36300 36300 36300 0
225 20241209 162800 5702563650 36300 36300 36300 36300 0
226 20241209 162700 5702563650 36300 36300 36300 36300 0
227 20241209 162600 5702563650 36300 36300 36300 36300 0
228 20241209 162500 5702563650 36300 36300 36300 36300 0
229 20241209 162400 5702563650 36300 36300 36300 36300 0
230 20241209 162300 5702563650 36300 36300 36300 36300 0
231 20241209 162200 5702563650 36300 36300 36300 36300 0
232 20241209 162100 5702563650 36300 36300 36300 36300 0
233 20241209 162000 5702563650 36300 36300 36300 36300 0
234 20241209 161900 5702563650 36300 36300 36300 36300 0
235 20241209 161800 5702563650 36300 36300 36300 36300 0
236 20241209 161700 5702563650 36300 36300 36300 36300 0
237 20241209 161600 5702563650 36300 36300 36300 36300 0
238 20241209 161500 5702563650 36300 36300 36300 36300 0
239 20241209 161400 5702563650 36300 36300 36300 36300 0
240 20241209 161300 5702563650 36300 36300 36300 36300 0
241 20241209 161200 5702563650 36300 36300 36300 36300 0
242 20241209 161100 5702563650 36300 36300 36300 36300 1341
243 20241209 161000 5702563650 36300 36300 36300 36300 0
244 20241209 160900 5702563650 36300 36300 36300 36300 0
245 20241209 160800 5702563650 36300 36300 36300 36300 0
246 20241209 160700 5702563650 36300 36300 36300 36300 0
247 20241209 160600 5702563650 36300 36300 36300 36300 0
248 20241209 160500 5702563650 36300 36300 36300 36300 0
249 20241209 160400 5702563650 36300 36300 36300 36300 0
250 20241209 160300 5702563650 36300 36300 36300 36300 0
251 20241209 160200 5702563650 36300 36300 36300 36300 0
252 20241209 160100 5702563650 36300 36300 36300 36300 0
253 20241209 160000 5702563650 36300 36300 36300 36300 0
254 20241209 155900 5702563650 36300 36300 36300 36300 0
255 20241209 155800 5702563650 36300 36300 36300 36300 0
256 20241209 155700 5702563650 36300 36300 36300 36300 0
257 20241209 155600 5702563650 36300 36300 36300 36300 0
258 20241209 155500 5702563650 36300 36300 36300 36300 0
259 20241209 155400 5702563650 36300 36300 36300 36300 0
260 20241209 155300 5702563650 36300 36300 36300 36300 0
261 20241209 155200 5702563650 36300 36300 36300 36300 0
262 20241209 155100 5702563650 36300 36300 36300 36300 0
263 20241209 155000 5702563650 36300 36300 36300 36300 0
264 20241209 154900 5702563650 36300 36300 36300 36300 0
265 20241209 154800 5702563650 36300 36300 36300 36300 0
266 20241209 154700 5702563650 36300 36300 36300 36300 0
267 20241209 154600 5702563650 36300 36300 36300 36300 0
268 20241209 154500 5702563650 36300 36300 36300 36300 0
269 20241209 154400 5702563650 36300 36300 36300 36300 0
270 20241209 154300 5702563650 36300 36300 36300 36300 0
271 20241209 154200 5702563650 36300 36300 36300 36300 0
272 20241209 154100 5702563650 36300 36300 36300 36300 1341
273 20241209 154000 5702563650 36300 36300 36300 36300 0
274 20241209 153900 5702563650 36300 36300 36300 36300 0
275 20241209 153800 5702563650 36300 36300 36300 36300 0
276 20241209 153700 5702563650 36300 36300 36300 36300 0
277 20241209 153600 5702563650 36300 36300 36300 36300 0
278 20241209 153500 5702563650 36300 36300 36300 36300 0
279 20241209 153400 5702563650 36300 36300 36300 36300 0
280 20241209 153300 5702563650 36300 36300 36300 36300 0
281 20241209 153200 5702563650 36300 36300 36300 36300 0
282 20241209 153100 5702563650 36300 36300 36300 36300 0
283 20241209 153000 5702563650 36300 36300 36300 36300 1341
284 20241209 152900 5653885350 36250 36250 36250 36250 0
285 20241209 152800 5653885350 36250 36250 36250 36250 0
286 20241209 152700 5653885350 36250 36250 36250 36250 0
287 20241209 152600 5653885350 36250 36250 36250 36250 0
288 20241209 152500 5653885350 36250 36250 36250 36250 0
289 20241209 152400 5653885350 36250 36250 36250 36250 0
290 20241209 152300 5653885350 36250 36250 36250 36250 0
291 20241209 152200 5653885350 36250 36250 36250 36250 0
292 20241209 152100 5653885350 36250 36250 36250 36250 0
293 20241209 152000 5653885350 36250 36250 36250 36250 0
294 20241209 151900 5653885350 36250 36250 36250 36250 128
295 20241209 151800 5649245350 36250 36200 36250 36100 1583
296 20241209 151700 5592053800 36100 36050 36200 36000 259
297 20241209 151600 5582712800 36050 36100 36200 36000 937
298 20241209 151500 5548934800 36100 36200 36250 36050 970
299 20241209 151400 5513857850 36200 36250 36250 36150 320
300 20241209 151300 5502272650 36150 36200 36450 36150 361
301 20241209 151200 5489198950 36250 36350 36350 36150 713
302 20241209 151100 5463372250 36350 36250 36350 36250 244
303 20241209 151000 5454515100 36200 36350 36400 36200 351
304 20241209 150900 5441763400 36350 36350 36350 36250 852
305 20241209 150800 5410853750 36350 36300 36350 36300 336
306 20241209 150700 5398642000 36350 36400 36400 36300 195
307 20241209 150600 5391561600 36300 36400 36450 36300 269
308 20241209 150500 5381774150 36400 36400 36450 36400 69
309 20241209 150400 5379262500 36300 36400 36450 36300 2072
310 20241209 150300 5303966150 36400 36500 36500 36400 158
311 20241209 150200 5298206700 36500 36400 36500 36400 530
312 20241209 150100 5278882600 36400 36400 36450 36350 181
313 20241209 150000 5272294100 36400 36400 36400 36350 346
314 20241209 145900 5259711050 36350 36350 36400 36350 34
315 20241209 145800 5258474550 36350 36400 36400 36350 52
316 20241209 145700 5256583550 36350 36350 36400 36350 131
317 20241209 145600 5251821100 36350 36400 36400 36300 260
318 20241209 145500 5242369700 36400 36400 36450 36350 449
319 20241209 145400 5226037150 36350 36350 36400 36300 587
320 20241209 145300 5204683750 36350 36500 36500 36350 352
321 20241209 145200 5191871850 36500 36550 36550 36450 367
322 20241209 145100 5178476200 36550 36500 36550 36500 120
323 20241209 145000 5174092700 36600 36400 36600 36400 793
324 20241209 144900 5145175050 36400 36400 36450 36400 101
325 20241209 144800 5141497400 36450 36500 36500 36400 2069
326 20241209 144700 5065990800 36500 36500 36550 36500 637
327 20241209 144600 5042713200 36550 36550 36600 36550 214
328 20241209 144500 5034891150 36550 36500 36600 36500 107
329 20241209 144400 5030977600 36550 36500 36550 36500 157
330 20241209 144300 5025245950 36550 36450 36550 36450 424
331 20241209 144200 5009771600 36450 36350 36450 36350 294
332 20241209 144100 4999070600 36350 36350 36400 36350 151
333 20241209 144000 4993577500 36400 36300 36400 36300 733
334 20241209 143900 4966930050 36300 36300 36350 36300 166
335 20241209 143800 4960903750 36300 36300 36350 36300 143
336 20241209 143700 4955712200 36300 36350 36350 36300 240
337 20241209 143600 4946993000 36400 36400 36400 36350 93
338 20241209 143500 4943610000 36350 36350 36450 36300 149
339 20241209 143400 4938192050 36400 36350 36450 36350 312
340 20241209 143300 4926843800 36300 36350 36400 36300 65
341 20241209 143200 4924481500 36350 36350 36400 36300 616
342 20241209 143100 4902101400 36350 36450 36450 36350 478
343 20241209 143000 4884707500 36400 36450 36450 36400 338
344 20241209 142900 4872391300 36400 36450 36450 36350 195
345 20241209 142800 4865292400 36400 36450 36450 36400 1516
346 20241209 142700 4810108000 36400 36500 36500 36400 309
347 20241209 142600 4798851750 36500 36550 36550 36500 87
348 20241209 142500 4795675650 36550 36500 36550 36450 63
349 20241209 142400 4793376900 36450 36450 36550 36400 259
350 20241209 142300 4783927300 36500 36400 36500 36400 628
351 20241209 142200 4761045400 36450 36500 36550 36450 1747
352 20241209 142100 4697292850 36550 36600 36600 36500 470
353 20241209 142000 4680117300 36600 36700 36700 36550 1292
354 20241209 141900 4632817800 36650 36650 36700 36550 849
355 20241209 141800 4601737850 36700 36650 36700 36600 194
356 20241209 141700 4594624700 36650 36700 36750 36650 118
357 20241209 141600 4590297200 36700 36650 36750 36600 222
358 20241209 141500 4582150600 36650 36650 36700 36600 192
359 20241209 141400 4575118750 36650 36600 36700 36600 674
360 20241209 141300 4550420900 36650 36650 36650 36600 54
361 20241209 141200 4548443300 36600 36600 36650 36600 115
362 20241209 141100 4544233750 36600 36600 36650 36600 208
363 20241209 141000 4536620350 36600 36600 36650 36600 74
364 20241209 140900 4533910900 36600 36600 36650 36600 110
365 20241209 140800 4529884250 36600 36600 36650 36600 81
366 20241209 140700 4526919100 36600 36600 36650 36600 323
367 20241209 140600 4515096750 36650 36700 36700 36600 82
368 20241209 140500 4512094000 36700 36650 36700 36600 153
369 20241209 140400 4506487200 36600 36600 36650 36600 648
370 20241209 140300 4482747800 36600 36650 36650 36600 201
371 20241209 140200 4475388050 36600 36650 36650 36600 251
372 20241209 140100 4466190000 36650 36650 36700 36650 173
373 20241209 140000 4459849000 36700 36650 36700 36650 134
374 20241209 135900 4454937200 36700 36700 36700 36650 47
375 20241209 135800 4453212700 36750 36750 36800 36700 94
376 20241209 135700 4449761550 36700 36650 36700 36650 238
377 20241209 135600 4441027850 36800 36850 36850 36750 220
378 20241209 135500 4432938550 36850 36900 36900 36850 460
379 20241209 135400 4415972250 36900 36900 37050 36900 1189
380 20241209 135300 4372051100 36900 36650 36900 36600 1167
381 20241209 135200 4329233000 36650 36650 36650 36600 266
382 20241209 135100 4319484600 36650 36650 36650 36600 86
383 20241209 135000 4316336150 36650 36700 36700 36600 566
384 20241209 134900 4295597050 36700 36700 36700 36700 18
385 20241209 134800 4294936450 36700 36650 36700 36650 648
386 20241209 134700 4271163600 36650 36700 36700 36650 13
387 20241209 134600 4270686950 36700 36650 36700 36650 149
388 20241209 134500 4265224450 36650 36700 36750 36650 115
389 20241209 134400 4261004000 36700 36700 36750 36700 333
390 20241209 134300 4248782800 36700 36700 36700 36650 153
391 20241209 134200 4243167750 36650 36700 36700 36650 361
392 20241209 134100 4229936650 36650 36700 36700 36650 129
393 20241209 134000 4225207650 36700 36700 36700 36650 187
394 20241209 133900 4218345000 36700 36700 36700 36700 25
395 20241209 133800 4217427500 36700 36700 36700 36650 638
396 20241209 133700 4194013350 36650 36650 36650 36650 127
397 20241209 133600 4189358800 36650 36650 36650 36650 104
398 20241209 133500 4185547200 36650 36700 36700 36650 101
399 20241209 133400 4181845000 36700 36700 36700 36700 154
400 20241209 133300 4176193200 36750 36700 36750 36700 20
401 20241209 133200 4175459150 36700 36650 36700 36650 48
402 20241209 133100 4173697650 36650 36700 36700 36650 152
403 20241209 133000 4168124000 36700 36700 36700 36650 206
404 20241209 132900 4160564050 36750 36750 36800 36750 499
405 20241209 132800 4142225750 36800 36800 36800 36750 146
406 20241209 132700 4136853050 36800 36800 36850 36800 73
407 20241209 132600 4134165100 36800 36750 36800 36750 158
408 20241209 132500 4128355900 36800 36850 36850 36800 351
409 20241209 132400 4115438950 36800 36850 36850 36800 130
410 20241209 132300 4110649700 36850 36850 36850 36850 105
411 20241209 132200 4106780450 36850 36800 36850 36800 293
412 20241209 132100 4095995000 36850 36800 36850 36750 41
413 20241209 132000 4094486050 36800 36800 36800 36800 121
414 20241209 131900 4090033250 36800 36800 36850 36750 76
415 20241209 131800 4087238900 36800 36800 36800 36750 388
416 20241209 131700 4072968700 36750 36750 36750 36700 54
417 20241209 131600 4070985250 36700 36750 36750 36700 66
418 20241209 131500 4068562700 36750 36700 36750 36650 387
419 20241209 131400 4054345800 36650 36700 36700 36650 100
420 20241209 131300 4050676500 36750 36800 36800 36750 8
421 20241209 131200 4050382200 36750 36650 36750 36600 195
422 20241209 131100 4043226800 36700 36650 36700 36600 440
423 20241209 131000 4027085800 36600 36600 36600 36550 395
424 20241209 130900 4012631300 36600 36650 36650 36600 14
425 20241209 130800 4012118400 36650 36600 36750 36600 278
426 20241209 130700 4001916600 36650 36650 36700 36650 194
427 20241209 130600 3994806450 36650 36600 36750 36600 771
428 20241209 130500 3966564100 36600 36700 36700 36600 1909
429 20241209 130400 3896614800 36700 36850 36850 36700 99
430 20241209 130300 3892974200 36750 36700 36800 36700 120
431 20241209 130200 3888565450 36750 36700 36750 36700 1256
432 20241209 130100 3842455550 36700 36750 36750 36700 105
433 20241209 130000 3838601100 36750 36750 36800 36750 43
434 20241209 125900 3837020800 36750 36750 36750 36750 165
435 20241209 125800 3830957050 36800 36750 36800 36750 24
436 20241209 125700 3830074950 36750 36800 36800 36750 121
437 20241209 125600 3825627300 36800 36800 36800 36750 85
438 20241209 125500 3822499400 36800 36800 36850 36800 295
439 20241209 125400 3811630850 36800 36800 36850 36800 277
440 20241209 125300 3801423950 36800 36800 36850 36800 437
441 20241209 125200 3785335250 36800 36800 36850 36800 99
442 20241209 125100 3781691950 36800 36850 36850 36800 264
443 20241209 125000 3771976250 36800 36850 36850 36800 76
444 20241209 124900 3769178550 36850 36850 36850 36800 365
445 20241209 124800 3755728400 36800 36850 36900 36800 137
446 20241209 124700 3750678400 36850 36850 36850 36800 122
447 20241209 124600 3746182900 36800 36850 36850 36800 72
448 20241209 124500 3743531350 36850 36950 37000 36850 302
449 20241209 124400 3732371450 36950 36850 36950 36850 289
450 20241209 124300 3721711000 36850 36900 36900 36800 17
451 20241209 124200 3721084550 36900 36900 36900 36800 97
452 20241209 124100 3717510350 36900 36950 36950 36850 128
453 20241209 124000 3712790550 36900 36850 36900 36800 101
454 20241209 123900 3709063900 36800 36850 36850 36750 261
455 20241209 123800 3699451650 36850 36800 36850 36800 112
456 20241209 123700 3695327700 36800 36850 36850 36800 99
457 20241209 123600 3691684450 36850 36850 36950 36800 1116
458 20241209 123500 3650558700 36900 36850 36900 36850 402
459 20241209 123400 3635728100 36850 36900 36900 36800 47
460 20241209 123300 3633997000 36800 36750 36850 36750 165
461 20241209 123200 3627926700 36750 36850 36850 36750 162
462 20241209 123100 3621965850 36900 36850 36900 36800 1180
463 20241209 123000 3578527450 36850 36850 36850 36850 85
464 20241209 122900 3575395200 36850 36850 36850 36800 1231
465 20241209 122800 3530033250 36850 36850 36900 36850 12
466 20241209 122700 3529590900 36850 36850 36900 36850 91
467 20241209 122600 3526237400 36850 36900 36950 36850 109
468 20241209 122500 3522214900 36900 36900 36900 36900 386
469 20241209 122400 3507971500 36900 36950 36950 36900 131
470 20241209 122300 3503137100 36950 36900 36950 36900 188
471 20241209 122200 3496194950 36900 36950 36950 36900 70
472 20241209 122100 3493610600 36900 36900 36900 36900 246
473 20241209 122000 3484533200 36900 36950 36950 36900 120
474 20241209 121900 3480099650 36950 36950 36950 36950 113
475 20241209 121800 3475924300 36950 37000 37050 36950 175
476 20241209 121700 3469449350 37050 37050 37050 37000 61
477 20241209 121600 3467190300 37000 37100 37100 37000 189
478 20241209 121500 3460191200 37100 37050 37100 37000 307
479 20241209 121400 3448819250 37050 37100 37100 37050 207
480 20241209 121300 3441140700 37150 37200 37200 37100 157
481 20241209 121200 3435307750 37100 37100 37300 37050 359
482 20241209 121100 3421973600 37100 37000 37100 37000 131
483 20241209 121000 3417119800 37050 37150 37150 37000 100
484 20241209 120900 3413415000 37050 37150 37150 37050 156
485 20241209 120800 3407630350 37050 36950 37050 36950 269
486 20241209 120700 3397681250 36950 36950 37000 36900 141
487 20241209 120600 3392471300 36900 37150 37150 36900 554
488 20241209 120500 3371976600 37150 36900 37150 36900 210
489 20241209 120400 3364211000 36800 36850 36900 36800 1210
490 20241209 120300 3319671500 36800 36750 36800 36700 220
491 20241209 120200 3311588850 36750 36750 36750 36750 73
492 20241209 120100 3308906100 36750 36750 36750 36750 57
493 20241209 120000 3306811350 36800 36700 36800 36700 536
494 20241209 115900 3287124300 36700 36700 36750 36700 28
495 20241209 115800 3286096650 36700 36700 36750 36700 207
496 20241209 115700 3278499200 36700 36750 36750 36700 129
497 20241209 115600 3273762150 36700 36850 36850 36700 355
498 20241209 115500 3260717300 36850 36850 36900 36850 83
499 20241209 115400 3257658450 36900 36850 36900 36800 195
500 20241209 115300 3250478750 36850 36850 36900 36800 198
501 20241209 115200 3243180550 36800 36750 36800 36700 392
502 20241209 115100 3228779700 36800 36850 36850 36750 196
503 20241209 115000 3221572300 36800 36750 36800 36750 163
504 20241209 114900 3215577550 36800 36950 36950 36800 691
505 20241209 114800 3190137550 36900 36950 36950 36900 108
506 20241209 114700 3186152300 36900 36900 37000 36900 184
507 20241209 114600 3179349550 36900 37000 37000 36900 128
508 20241209 114500 3174622650 37000 37000 37000 37000 150
509 20241209 114400 3169072650 37000 36900 37000 36900 587
510 20241209 114300 3147384950 36900 36900 36900 36900 175
511 20241209 114200 3140927450 36900 36900 36950 36900 37
512 20241209 114100 3139561700 36900 36950 36950 36900 93
513 20241209 114000 3136129950 36900 36900 37000 36900 255
514 20241209 113900 3126712200 36900 36950 36950 36900 33
515 20241209 113800 3125493950 36950 36950 37000 36900 84
516 20241209 113700 3122393100 37000 36950 37000 36900 344
517 20241209 113600 3109681700 36950 37050 37050 36950 1244
518 20241209 113500 3063648000 37000 37100 37100 37000 985
519 20241209 113400 3027164200 37100 37100 37100 37100 119
520 20241209 113300 3022749300 37100 37200 37200 37100 215
521 20241209 113200 3014767650 37200 37150 37250 37150 127
522 20241209 113100 3010048550 37200 37150 37250 37150 403
523 20241209 113000 2995058450 37150 37150 37150 37050 180
524 20241209 112900 2988380350 37100 37100 37200 37100 243
525 20241209 112800 2979356450 37100 37050 37100 37050 97
526 20241209 112700 2975759800 37000 36950 37100 36900 1845
527 20241209 112600 2907566200 36950 37000 37000 36950 1736
528 20241209 112500 2843336900 37000 37050 37050 37000 764
529 20241209 112400 2815040550 37050 37100 37100 37050 108
530 20241209 112300 2811035450 37050 37100 37150 37050 505
531 20241209 112200 2792318200 37100 37100 37100 37100 460
532 20241209 112100 2775252200 37150 37150 37150 37100 590
533 20241209 112000 2753360250 37100 37200 37250 37100 1123
534 20241209 111900 2711637200 37200 37300 37300 37200 135
535 20241209 111800 2706609700 37300 37250 37300 37200 234
536 20241209 111700 2697893300 37250 37350 37400 37250 151
537 20241209 111600 2692266800 37450 37400 37450 37300 274
538 20241209 111500 2682019050 37350 37300 37350 37300 1125
539 20241209 111400 2640055100 37200 37200 37300 37150 442
540 20241209 111300 2623612300 37200 37150 37200 37150 485
541 20241209 111200 2605580800 37150 37200 37200 37150 557
542 20241209 111100 2584870250 37200 37250 37250 37200 452
543 20241209 111000 2568052600 37250 37250 37300 37250 323
544 20241209 110900 2556020200 37250 37250 37250 37200 814
545 20241209 110800 2525725750 37250 37250 37250 37250 426
546 20241209 110700 2509857250 37250 37300 37300 37250 270
547 20241209 110600 2499794450 37300 37350 37350 37250 160
548 20241209 110500 2493827150 37350 37250 37350 37250 899
549 20241209 110400 2460282350 37250 37300 37350 37200 1783
550 20241209 110300 2393893900 37300 37350 37350 37250 296
551 20241209 110200 2382856050 37350 37450 37450 37300 2407
552 20241209 110100 2293049250 37450 37500 37500 37400 208
553 20241209 110000 2285260100 37500 37450 37500 37450 182
554 20241209 105900 2278436200 37450 37400 37450 37400 190
555 20241209 105800 2271325000 37400 37350 37400 37350 84
556 20241209 105700 2268183500 37350 37500 37500 37350 303
557 20241209 105600 2256863050 37450 37400 37450 37400 1391
558 20241209 105500 2204827050 37350 37400 37400 37350 1367
559 20241209 105400 2153710800 37400 37550 37550 37400 4132
560 20241209 105300 1998829350 37600 37650 37700 37600 268
561 20241209 105200 1988741550 37600 37600 37600 37600 48
562 20241209 105100 1986936750 37600 37650 37650 37600 172
563 20241209 105000 1980468600 37650 37650 37650 37650 177
564 20241209 104900 1973804550 37700 37700 37700 37650 67
565 20241209 104800 1971279650 37700 37650 37700 37650 96
566 20241209 104700 1967662250 37650 37700 37700 37650 250
567 20241209 104600 1958245550 37700 37650 37700 37650 152
568 20241209 104500 1952516500 37700 37700 37700 37700 157
569 20241209 104400 1946597600 37700 37750 37800 37700 109
570 20241209 104300 1942486350 37750 37700 37750 37700 185
571 20241209 104200 1935509650 37700 37750 37750 37700 165
572 20241209 104100 1929284400 37750 37800 37800 37750 225
573 20241209 104000 1920785650 37800 37700 37800 37700 84
574 20241209 103900 1917614400 37700 37600 37700 37600 203
575 20241209 103800 1909971450 37600 37650 37650 37600 185
576 20241209 103700 1903015400 37650 37750 37750 37650 72
577 20241209 103600 1900303350 37700 37700 37700 37650 96
578 20241209 103500 1896684350 37700 37500 37700 37500 393
579 20241209 103400 1881913600 37500 37500 37550 37450 369
580 20241209 103300 1868070450 37450 37550 37550 37450 198
581 20241209 103200 1860639150 37550 37550 37600 37550 78
582 20241209 103100 1857710150 37550 37550 37550 37450 153
583 20241209 103000 1851975100 37550 37500 37550 37500 256
584 20241209 102900 1842374850 37500 37550 37550 37500 605
585 20241209 102800 1819687050 37550 37600 37600 37500 375
586 20241209 102700 1805597600 37600 37650 37700 37600 71
587 20241209 102600 1802925500 37650 37750 37750 37650 115
588 20241209 102500 1798588950 37700 37700 37700 37650 35
589 20241209 102400 1797270550 37650 37650 37700 37600 495
590 20241209 102300 1778631300 37650 37550 37650 37550 305
591 20241209 102200 1767164200 37600 37550 37650 37550 338
592 20241209 102100 1754466000 37500 37550 37600 37500 186
593 20241209 102000 1747485200 37550 37550 37600 37500 113
594 20241209 101900 1743244300 37550 37550 37600 37550 98
595 20241209 101800 1739564350 37600 37550 37650 37500 454
596 20241209 101700 1722521150 37550 37600 37600 37500 353
597 20241209 101600 1709251400 37650 37650 37700 37500 2045
598 20241209 101500 1632514150 37600 37600 38050 37550 919
599 20241209 101400 1597955750 37600 37800 37800 37600 426
600 20241209 101300 1581916500 37850 37750 37850 37650 369
601 20241209 101200 1567988100 37800 37650 38600 37650 671
602 20241209 101100 1542544900 37600 37800 37800 37600 681
603 20241209 101000 1516878600 37800 37650 37800 37600 537
604 20241209 100900 1496649200 37700 37650 37700 37650 855
605 20241209 100800 1464458250 37700 37800 37800 37650 621
606 20241209 100700 1441057150 37750 37850 37900 37750 348
607 20241209 100600 1427909850 37900 37800 37900 37750 530
608 20241209 100500 1407857700 37800 37800 37850 37750 582
609 20241209 100400 1385877250 37750 37900 37900 37750 549
610 20241209 100300 1365122600 37850 38100 38100 37700 1350
611 20241209 100200 1313967750 38100 38050 38150 38050 255
612 20241209 100100 1304262000 38100 38200 38200 38050 215
613 20241209 100000 1296068900 38200 38200 38200 38150 76
614 20241209 095900 1293167700 38200 38100 38250 38100 55
615 20241209 095800 1291066750 38200 38200 38250 38050 513
616 20241209 095700 1271491150 38200 38000 38200 37950 285
617 20241209 095600 1260636600 37950 38150 38150 37950 397
618 20241209 095500 1245541250 38000 38200 38200 38000 2571
619 20241209 095400 1147690850 38200 38250 38250 38150 176
620 20241209 095300 1140963300 38200 38350 38350 38200 872
621 20241209 095200 1107597950 38350 38450 38450 38350 132
622 20241209 095100 1102528700 38500 38500 38500 38500 99
623 20241209 095000 1098717200 38550 38600 38600 38550 645
624 20241209 094900 1073820400 38650 38700 38700 38650 440
625 20241209 094800 1056803150 38700 38700 38750 38700 179
626 20241209 094700 1049874600 38700 38600 38700 38600 107
627 20241209 094600 1045744100 38600 38450 38600 38450 252
628 20241209 094500 1036041750 38450 38450 38500 38350 107
629 20241209 094400 1031930600 38450 38400 38450 38400 157
630 20241209 094300 1025901500 38450 38500 38500 38450 190
631 20241209 094200 1018593200 38500 38650 38650 38500 60
632 20241209 094100 1016282750 38650 38550 38650 38450 93
633 20241209 094000 1012694800 38550 38450 38550 38200 1280
634 20241209 093900 963701550 38450 38250 38450 38250 566
635 20241209 093800 941948150 38400 38200 38400 38200 18
636 20241209 093700 941258150 38200 38300 38400 38200 412
637 20241209 093600 925489200 38300 38400 38400 38300 10
638 20241209 093500 925105900 38400 38400 38400 38400 132
639 20241209 093400 920037100 38400 38400 38400 38400 55
640 20241209 093300 917925100 38400 38400 38450 38400 163
641 20241209 093200 911665300 38400 38350 38400 38350 200
642 20241209 093100 903986050 38300 38250 38300 38250 238
643 20241209 093000 894876650 38250 38250 38250 38200 111
644 20241209 092900 890634200 38250 38300 38400 38250 1051
645 20241209 092800 850416400 38250 38250 38300 38200 463
646 20241209 092700 832711400 38250 38250 38300 38250 752
647 20241209 092600 803944950 38250 38250 38450 38250 627
648 20241209 092500 779938400 38250 38300 38300 38200 1476
649 20241209 092400 723492750 38300 38450 38450 38300 657
650 20241209 092300 698283050 38450 38700 38700 38450 653
651 20241209 092200 673124100 38650 38700 38750 38650 231
652 20241209 092100 664183450 38850 38850 38850 38650 146
653 20241209 092000 658513350 38650 38600 38800 38600 37
654 20241209 091900 657079500 38600 38750 38800 38600 590
655 20241209 091800 634254750 38800 38800 38800 38800 156
656 20241209 091700 628201950 38800 38850 38850 38800 391
657 20241209 091600 613021450 38850 38850 38950 38800 29
658 20241209 091500 611894700 38900 38900 38950 38800 295
659 20241209 091400 600416400 39000 38900 39000 38850 164
660 20241209 091300 594030450 38950 38900 38950 38850 303
661 20241209 091200 582247750 38900 38800 38900 38750 349
662 20241209 091100 568704550 38800 38600 38800 38600 427
663 20241209 091000 552195150 38600 38600 38600 38300 869
664 20241209 090900 518775950 38550 38650 38650 38550 539
665 20241209 090800 497949850 38700 38600 38900 38600 925
666 20241209 090700 462166500 38600 38450 38800 38450 891
667 20241209 090600 427752600 38550 38650 38650 38400 4455
668 20241209 090500 256138450 38650 38750 38850 38650 1185
669 20241209 090400 210248550 38750 39000 39000 38750 771
670 20241209 090300 180311600 38950 38700 38950 38700 870
671 20241209 090200 146496850 38700 38900 38900 38700 505
672 20241209 090100 126864550 38900 39300 39350 38600 1732
673 20241209 090000 59306300 39250 39550 39550 39200 1500