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

680
112610/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201800,14710651150,37300,37300,37300,37300,18222
20241209,201700,14710651150,37300,37300,37300,37300,0
20241209,201600,14710651150,37300,37300,37300,37300,0
20241209,201500,14710651150,37300,37300,37300,37300,0
20241209,201400,14710651150,37300,37300,37300,37300,0
20241209,201300,14710651150,37300,37300,37300,37300,0
20241209,201200,14710651150,37300,37300,37300,37300,0
20241209,201100,14710651150,37300,37300,37300,37300,0
20241209,201000,14710651150,37300,37300,37300,37300,0
20241209,200900,14710651150,37300,37300,37300,37300,0
20241209,200800,14710651150,37300,37300,37300,37300,0
20241209,200700,14710651150,37300,37300,37300,37300,0
20241209,200600,14710651150,37300,37300,37300,37300,0
20241209,200500,14710651150,37300,37300,37300,37300,0
20241209,200400,14710651150,37300,37300,37300,37300,0
20241209,200300,14710651150,37300,37300,37300,37300,0
20241209,200200,14710651150,37300,37300,37300,37300,0
20241209,200100,14710651150,37300,37300,37300,37300,0
20241209,200000,14710651150,37300,37300,37300,37300,0
20241209,195900,14710651150,37300,37300,37300,37300,0
20241209,195800,14710651150,37300,37300,37300,37300,0
20241209,195700,14710651150,37300,37300,37300,37300,0
20241209,195600,14710651150,37300,37300,37300,37300,0
20241209,195500,14710651150,37300,37300,37300,37300,0
20241209,195400,14710651150,37300,37300,37300,37300,0
20241209,195300,14710651150,37300,37300,37300,37300,0
20241209,195200,14710651150,37300,37300,37300,37300,0
20241209,195100,14710651150,37300,37300,37300,37300,0
20241209,195000,14710651150,37300,37300,37300,37300,0
20241209,194900,14710651150,37300,37300,37300,37300,0
20241209,194800,14710651150,37300,37300,37300,37300,18222
20241209,194700,14710651150,37300,37300,37300,37300,0
20241209,194600,14710651150,37300,37300,37300,37300,0
20241209,194500,14710651150,37300,37300,37300,37300,0
20241209,194400,14710651150,37300,37300,37300,37300,0
20241209,194300,14710651150,37300,37300,37300,37300,0
20241209,194200,14710651150,37300,37300,37300,37300,0
20241209,194100,14710651150,37300,37300,37300,37300,0
20241209,194000,14710651150,37300,37300,37300,37300,0
20241209,193900,14710651150,37300,37300,37300,37300,0
20241209,193800,14710651150,37300,37300,37300,37300,0
20241209,193700,14710651150,37300,37300,37300,37300,0
20241209,193600,14710651150,37300,37300,37300,37300,0
20241209,193500,14710651150,37300,37300,37300,37300,0
20241209,193400,14710651150,37300,37300,37300,37300,0
20241209,193300,14710651150,37300,37300,37300,37300,0
20241209,193200,14710651150,37300,37300,37300,37300,0
20241209,193100,14710651150,37300,37300,37300,37300,0
20241209,193000,14710651150,37300,37300,37300,37300,0
20241209,192900,14710651150,37300,37300,37300,37300,0
20241209,192800,14710651150,37300,37300,37300,37300,0
20241209,192700,14710651150,37300,37300,37300,37300,0
20241209,192600,14710651150,37300,37300,37300,37300,0
20241209,192500,14710651150,37300,37300,37300,37300,0
20241209,192400,14710651150,37300,37300,37300,37300,0
20241209,192300,14710651150,37300,37300,37300,37300,0
20241209,192200,14710651150,37300,37300,37300,37300,0
20241209,192100,14710651150,37300,37300,37300,37300,0
20241209,192000,14710651150,37300,37300,37300,37300,0
20241209,191900,14710651150,37300,37300,37300,37300,0
20241209,191800,14710651150,37300,37300,37300,37300,18222
20241209,191700,14710651150,37300,37300,37300,37300,0
20241209,191600,14710651150,37300,37300,37300,37300,0
20241209,191500,14710651150,37300,37300,37300,37300,0
20241209,191400,14710651150,37300,37300,37300,37300,0
20241209,191300,14710651150,37300,37300,37300,37300,0
20241209,191200,14710651150,37300,37300,37300,37300,0
20241209,191100,14710651150,37300,37300,37300,37300,0
20241209,191000,14710651150,37300,37300,37300,37300,0
20241209,190900,14710651150,37300,37300,37300,37300,0
20241209,190800,14710651150,37300,37300,37300,37300,0
20241209,190700,14710651150,37300,37300,37300,37300,0
20241209,190600,14710651150,37300,37300,37300,37300,0
20241209,190500,14710651150,37300,37300,37300,37300,0
20241209,190400,14710651150,37300,37300,37300,37300,0
20241209,190300,14710651150,37300,37300,37300,37300,0
20241209,190200,14710651150,37300,37300,37300,37300,0
20241209,190100,14710651150,37300,37300,37300,37300,0
20241209,190000,14710651150,37300,37300,37300,37300,0
20241209,185900,14710651150,37300,37300,37300,37300,0
20241209,185800,14710651150,37300,37300,37300,37300,0
20241209,185700,14710651150,37300,37300,37300,37300,0
20241209,185600,14710651150,37300,37300,37300,37300,0
20241209,185500,14710651150,37300,37300,37300,37300,0
20241209,185400,14710651150,37300,37300,37300,37300,0
20241209,185300,14710651150,37300,37300,37300,37300,0
20241209,185200,14710651150,37300,37300,37300,37300,0
20241209,185100,14710651150,37300,37300,37300,37300,0
20241209,185000,14710651150,37300,37300,37300,37300,0
20241209,184900,14710651150,37300,37300,37300,37300,0
20241209,184800,14710651150,37300,37300,37300,37300,18222
20241209,184700,14710651150,37300,37300,37300,37300,0
20241209,184600,14710651150,37300,37300,37300,37300,0
20241209,184500,14710651150,37300,37300,37300,37300,0
20241209,184400,14710651150,37300,37300,37300,37300,0
20241209,184300,14710651150,37300,37300,37300,37300,0
20241209,184200,14710651150,37300,37300,37300,37300,0
20241209,184100,14710651150,37300,37300,37300,37300,0
20241209,184000,14710651150,37300,37300,37300,37300,0
20241209,183900,14710651150,37300,37300,37300,37300,0
20241209,183800,14710651150,37300,37300,37300,37300,0
20241209,183700,14710651150,37300,37300,37300,37300,0
20241209,183600,14710651150,37300,37300,37300,37300,0
20241209,183500,14710651150,37300,37300,37300,37300,0
20241209,183400,14710651150,37300,37300,37300,37300,0
20241209,183300,14710651150,37300,37300,37300,37300,0
20241209,183200,14710651150,37300,37300,37300,37300,0
20241209,183100,14710651150,37300,37300,37300,37300,0
20241209,183000,14710651150,37300,37300,37300,37300,0
20241209,182900,14710651150,37300,37300,37300,37300,0
20241209,182800,14710651150,37300,37300,37300,37300,0
20241209,182700,14710651150,37300,37300,37300,37300,0
20241209,182600,14710651150,37300,37300,37300,37300,0
20241209,182500,14710651150,37300,37300,37300,37300,0
20241209,182400,14710651150,37300,37300,37300,37300,0
20241209,182300,14710651150,37300,37300,37300,37300,0
20241209,182200,14710651150,37300,37300,37300,37300,0
20241209,182100,14710651150,37300,37300,37300,37300,0
20241209,182000,14710651150,37300,37300,37300,37300,0
20241209,181900,14710651150,37300,37300,37300,37300,0
20241209,181800,14710651150,37300,37300,37300,37300,18222
20241209,181700,14710651150,37300,37300,37300,37300,0
20241209,181600,14710651150,37300,37300,37300,37300,0
20241209,181500,14710651150,37300,37300,37300,37300,0
20241209,181400,14710651150,37300,37300,37300,37300,0
20241209,181300,14710651150,37300,37300,37300,37300,0
20241209,181200,14710651150,37300,37300,37300,37300,0
20241209,181100,14710651150,37300,37300,37300,37300,0
20241209,181000,14710651150,37300,37300,37300,37300,0
20241209,180900,14710651150,37300,37300,37300,37300,0
20241209,180800,14710651150,37300,37300,37300,37300,0
20241209,180700,14710651150,37300,37300,37300,37300,0
20241209,180600,14710651150,37300,37300,37300,37300,0
20241209,180500,14710651150,37300,37300,37300,37300,0
20241209,180400,14710651150,37300,37300,37300,37300,0
20241209,180300,14710651150,37300,37300,37300,37300,0
20241209,180200,14710651150,37300,37300,37300,37300,0
20241209,180100,14710651150,37300,37300,37300,37300,0
20241209,180000,14710651150,37300,37300,37300,37300,0
20241209,175900,14710651150,37300,37300,37300,37300,0
20241209,175800,14710651150,37300,37300,37300,37300,0
20241209,175700,14710651150,37300,37300,37300,37300,0
20241209,175600,14710651150,37300,37300,37300,37300,0
20241209,175500,14710651150,37300,37300,37300,37300,0
20241209,175400,14710651150,37300,37300,37300,37300,0
20241209,175300,14710651150,37300,37300,37300,37300,0
20241209,175200,14710651150,37300,37300,37300,37300,0
20241209,175100,14710651150,37300,37300,37300,37300,0
20241209,175000,14710651150,37300,37300,37300,37300,0
20241209,174900,14710651150,37300,37300,37300,37300,0
20241209,174800,14710651150,37300,37300,37300,37300,18222
20241209,174700,14710651150,37300,37300,37300,37300,0
20241209,174600,14710651150,37300,37300,37300,37300,0
20241209,174500,14710651150,37300,37300,37300,37300,0
20241209,174400,14710651150,37300,37300,37300,37300,0
20241209,174300,14710651150,37300,37300,37300,37300,0
20241209,174200,14710651150,37300,37300,37300,37300,0
20241209,174100,14710651150,37300,37300,37300,37300,0
20241209,174000,14710651150,37300,37300,37300,37300,0
20241209,173900,14710651150,37300,37300,37300,37300,0
20241209,173800,14710651150,37300,37300,37300,37300,0
20241209,173700,14710651150,37300,37300,37300,37300,0
20241209,173600,14710651150,37300,37300,37300,37300,0
20241209,173500,14710651150,37300,37300,37300,37300,0
20241209,173400,14710651150,37300,37300,37300,37300,0
20241209,173300,14710651150,37300,37300,37300,37300,0
20241209,173200,14710651150,37300,37300,37300,37300,0
20241209,173100,14710651150,37300,37300,37300,37300,0
20241209,173000,14710651150,37300,37300,37300,37300,0
20241209,172900,14710651150,37300,37300,37300,37300,0
20241209,172800,14710651150,37300,37300,37300,37300,0
20241209,172700,14710651150,37300,37300,37300,37300,0
20241209,172600,14710651150,37300,37300,37300,37300,0
20241209,172500,14710651150,37300,37300,37300,37300,0
20241209,172400,14710651150,37300,37300,37300,37300,0
20241209,172300,14710651150,37300,37300,37300,37300,0
20241209,172200,14710651150,37300,37300,37300,37300,0
20241209,172100,14710651150,37300,37300,37300,37300,0
20241209,172000,14710651150,37300,37300,37300,37300,0
20241209,171900,14710651150,37300,37300,37300,37300,0
20241209,171800,14710651150,37300,37300,37300,37300,18222
20241209,171700,14710651150,37300,37300,37300,37300,0
20241209,171600,14710651150,37300,37300,37300,37300,0
20241209,171500,14710651150,37300,37300,37300,37300,0
20241209,171400,14710651150,37300,37300,37300,37300,0
20241209,171300,14710651150,37300,37300,37300,37300,0
20241209,171200,14710651150,37300,37300,37300,37300,0
20241209,171100,14710651150,37300,37300,37300,37300,0
20241209,171000,14710651150,37300,37300,37300,37300,0
20241209,170900,14710651150,37300,37300,37300,37300,0
20241209,170800,14710651150,37300,37300,37300,37300,0
20241209,170700,14710651150,37300,37300,37300,37300,0
20241209,170600,14710651150,37300,37300,37300,37300,0
20241209,170500,14710651150,37300,37300,37300,37300,0
20241209,170400,14710651150,37300,37300,37300,37300,0
20241209,170300,14710651150,37300,37300,37300,37300,0
20241209,170200,14710651150,37300,37300,37300,37300,0
20241209,170100,14710651150,37300,37300,37300,37300,0
20241209,170000,14710651150,37300,37300,37300,37300,0
20241209,165900,14710651150,37300,37300,37300,37300,0
20241209,165800,14710651150,37300,37300,37300,37300,0
20241209,165700,14710651150,37300,37300,37300,37300,0
20241209,165600,14710651150,37300,37300,37300,37300,0
20241209,165500,14710651150,37300,37300,37300,37300,0
20241209,165400,14710651150,37300,37300,37300,37300,0
20241209,165300,14710651150,37300,37300,37300,37300,0
20241209,165200,14710651150,37300,37300,37300,37300,0
20241209,165100,14710651150,37300,37300,37300,37300,0
20241209,165000,14710651150,37300,37300,37300,37300,0
20241209,164900,14710651150,37300,37300,37300,37300,0
20241209,164800,14710651150,37300,37300,37300,37300,18222
20241209,164700,14710651150,37300,37300,37300,37300,0
20241209,164600,14710651150,37300,37300,37300,37300,0
20241209,164500,14710651150,37300,37300,37300,37300,0
20241209,164400,14710651150,37300,37300,37300,37300,0
20241209,164300,14710651150,37300,37300,37300,37300,0
20241209,164200,14710651150,37300,37300,37300,37300,0
20241209,164100,14710651150,37300,37300,37300,37300,0
20241209,164000,14710651150,37300,37300,37300,37300,0
20241209,163900,14710651150,37300,37300,37300,37300,0
20241209,163800,14710651150,37300,37300,37300,37300,0
20241209,163700,14710651150,37300,37300,37300,37300,0
20241209,163600,14710651150,37300,37300,37300,37300,0
20241209,163500,14710651150,37300,37300,37300,37300,0
20241209,163400,14710651150,37300,37300,37300,37300,0
20241209,163300,14710651150,37300,37300,37300,37300,0
20241209,163200,14710651150,37300,37300,37300,37300,0
20241209,163100,14710651150,37300,37300,37300,37300,0
20241209,163000,14710651150,37300,37300,37300,37300,0
20241209,162900,14710651150,37300,37300,37300,37300,0
20241209,162800,14710651150,37300,37300,37300,37300,0
20241209,162700,14710651150,37300,37300,37300,37300,0
20241209,162600,14710651150,37300,37300,37300,37300,0
20241209,162500,14710651150,37300,37300,37300,37300,0
20241209,162400,14710651150,37300,37300,37300,37300,0
20241209,162300,14710651150,37300,37300,37300,37300,0
20241209,162200,14710651150,37300,37300,37300,37300,0
20241209,162100,14710651150,37300,37300,37300,37300,0
20241209,162000,14710651150,37300,37300,37300,37300,0
20241209,161900,14710651150,37300,37300,37300,37300,0
20241209,161800,14710651150,37300,37300,37300,37300,18222
20241209,161700,14710651150,37300,37300,37300,37300,0
20241209,161600,14710651150,37300,37300,37300,37300,0
20241209,161500,14710651150,37300,37300,37300,37300,0
20241209,161400,14710651150,37300,37300,37300,37300,0
20241209,161300,14710651150,37300,37300,37300,37300,0
20241209,161200,14710651150,37300,37300,37300,37300,0
20241209,161100,14710651150,37300,37300,37300,37300,0
20241209,161000,14710651150,37300,37300,37300,37300,0
20241209,160900,14710651150,37300,37300,37300,37300,0
20241209,160800,14710651150,37300,37300,37300,37300,0
20241209,160700,14710651150,37300,37300,37300,37300,0
20241209,160600,14710651150,37300,37300,37300,37300,0
20241209,160500,14710651150,37300,37300,37300,37300,0
20241209,160400,14710651150,37300,37300,37300,37300,0
20241209,160300,14710651150,37300,37300,37300,37300,0
20241209,160200,14710651150,37300,37300,37300,37300,0
20241209,160100,14710651150,37300,37300,37300,37300,0
20241209,160000,14710651150,37300,37300,37300,37300,0
20241209,155900,14710651150,37300,37300,37300,37300,0
20241209,155800,14710651150,37300,37300,37300,37300,0
20241209,155700,14710651150,37300,37300,37300,37300,0
20241209,155600,14710651150,37300,37300,37300,37300,0
20241209,155500,14710651150,37300,37300,37300,37300,0
20241209,155400,14710651150,37300,37300,37300,37300,0
20241209,155300,14710651150,37300,37300,37300,37300,0
20241209,155200,14710651150,37300,37300,37300,37300,0
20241209,155100,14710651150,37300,37300,37300,37300,0
20241209,155000,14710651150,37300,37300,37300,37300,0
20241209,154900,14710651150,37300,37300,37300,37300,0
20241209,154800,14710651150,37300,37300,37300,37300,18222
20241209,154700,14710651150,37300,37300,37300,37300,0
20241209,154600,14710651150,37300,37300,37300,37300,0
20241209,154500,14710651150,37300,37300,37300,37300,0
20241209,154400,14710651150,37300,37300,37300,37300,0
20241209,154300,14710651150,37300,37300,37300,37300,0
20241209,154200,14710651150,37300,37300,37300,37300,0
20241209,154100,14710651150,37300,37300,37300,37300,0
20241209,154000,14710651150,37300,37300,37300,37300,0
20241209,153900,14710651150,37300,37300,37300,37300,0
20241209,153800,14710651150,37300,37300,37300,37300,0
20241209,153700,14710651150,37300,37300,37300,37300,0
20241209,153600,14710651150,37300,37300,37300,37300,0
20241209,153500,14710651150,37300,37300,37300,37300,0
20241209,153400,14710651150,37300,37300,37300,37300,0
20241209,153300,14710651150,37300,37300,37300,37300,0
20241209,153200,14710651150,37300,37300,37300,37300,0
20241209,153100,14710651150,37300,37300,37300,37300,0
20241209,153000,14710651150,37300,37300,37300,37300,18222
20241209,152900,14030970550,37300,37300,37300,37300,0
20241209,152800,14030970550,37300,37300,37300,37300,0
20241209,152700,14030970550,37300,37300,37300,37300,0
20241209,152600,14030970550,37300,37300,37300,37300,0
20241209,152500,14030970550,37300,37300,37300,37300,0
20241209,152400,14030970550,37300,37300,37300,37300,0
20241209,152300,14030970550,37300,37300,37300,37300,0
20241209,152200,14030970550,37300,37300,37300,37300,0
20241209,152100,14030970550,37300,37300,37300,37300,0
20241209,152000,14030970550,37300,37300,37300,37300,0
20241209,151900,14030970550,37300,37350,37350,37200,3831
20241209,151800,13888065500,37300,37350,37350,37200,3588
20241209,151700,13754173700,37250,37300,37350,37250,3031
20241209,151600,13641172600,37250,37300,37350,37250,2917
20241209,151500,13532483500,37300,37300,37350,37250,2303
20241209,151400,13446589700,37300,37300,37350,37250,3808
20241209,151300,13304588350,37300,37400,37400,37250,2422
20241209,151200,13214240650,37400,37350,37400,37300,685
20241209,151100,13188653050,37350,37400,37400,37350,1674
20241209,151000,13126122600,37400,37400,37450,37300,1712
20241209,150900,13062116300,37350,37400,37400,37300,1309
20241209,150800,13013229250,37300,37350,37400,37300,1116
20241209,150700,12971553850,37350,37400,37400,37300,2103
20241209,150600,12893093250,37400,37450,37450,37400,327
20241209,150500,12880862750,37450,37400,37450,37350,665
20241209,150400,12856007900,37400,37450,37450,37350,939
20241209,150300,12820892950,37450,37400,37450,37350,1462
20241209,150200,12766234750,37450,37450,37550,37450,849
20241209,150100,12734411000,37400,37450,37450,37400,957
20241209,150000,12698581900,37400,37350,37450,37350,485
20241209,145900,12680442950,37350,37400,37450,37350,1056
20241209,145800,12640976150,37450,37450,37500,37450,873
20241209,145700,12608278300,37500,37500,37500,37450,517
20241209,145600,12588895950,37500,37500,37500,37450,945
20241209,145500,12553459000,37500,37450,37500,37450,1147
20241209,145400,12510490950,37450,37450,37450,37400,156
20241209,145300,12504652200,37450,37350,37450,37350,1967
20241209,145200,12431091750,37350,37400,37400,37350,370
20241209,145100,12417265800,37400,37350,37400,37300,2588
20241209,145000,12320701450,37350,37400,37400,37350,483
20241209,144900,12302658600,37400,37400,37400,37350,244
20241209,144800,12293543050,37400,37400,37450,37350,5107
20241209,144700,12102609950,37400,37450,37450,37400,2133
20241209,144600,12022833700,37450,37450,37500,37400,3334
20241209,144500,11897981300,37500,37450,37500,37450,910
20241209,144400,11863899900,37450,37450,37500,37450,859
20241209,144300,11831728250,37500,37550,37550,37450,377
20241209,144200,11817591150,37550,37550,37550,37500,125
20241209,144100,11812901750,37500,37500,37550,37500,2998
20241209,144000,11700474950,37550,37550,37550,37500,343
20241209,143900,11687602700,37500,37550,37550,37500,400
20241209,143800,11672588750,37550,37550,37550,37550,190
20241209,143700,11665454250,37550,37550,37550,37500,448
20241209,143600,11648634850,37550,37550,37550,37500,281
20241209,143500,11638084000,37550,37550,37550,37500,454
20241209,143400,11621045300,37550,37550,37550,37500,255
20241209,143300,11611470950,37550,37550,37550,37500,459
20241209,143200,11594242100,37550,37550,37550,37500,179
20241209,143100,11587523900,37550,37550,37550,37500,1210
20241209,143000,11542146200,37550,37600,37600,37500,1693
20241209,142900,11478624200,37550,37600,37600,37550,715
20241209,142800,11451773450,37600,37550,37600,37550,849
20241209,142700,11419890350,37550,37600,37600,37550,516
20241209,142600,11400513250,37600,37600,37600,37550,647
20241209,142500,11376216250,37600,37650,37650,37550,646
20241209,142400,11351941150,37650,37650,37650,37600,491
20241209,142300,11333477550,37650,37700,37700,37550,1431
20241209,142200,11279674100,37650,37700,37700,37650,372
20241209,142100,11265666100,37700,37750,37750,37650,77
20241209,142000,11262762900,37750,37750,37750,37650,197
20241209,141900,11255335650,37700,37700,37700,37650,476
20241209,141800,11237391900,37700,37700,37700,37650,86
20241209,141700,11234151250,37650,37700,37750,37650,158
20241209,141600,11228192100,37750,37750,37750,37700,126
20241209,141500,11223439900,37700,37700,37750,37650,560
20241209,141400,11202350650,37750,37750,37750,37700,147
20241209,141300,11196804250,37750,37750,37750,37750,55
20241209,141200,11194728000,37700,37700,37750,37700,597
20241209,141100,11172217000,37750,37750,37750,37700,80
20241209,141000,11169197050,37750,37800,37800,37700,852
20241209,140900,11137047550,37800,37800,37800,37700,127
20241209,140800,11132254250,37700,37800,37800,37700,781
20241209,140700,11102769200,37850,37800,37850,37750,62
20241209,140600,11100425200,37800,37850,37850,37750,152
20241209,140500,11094679400,37800,37900,37900,37800,222
20241209,140400,11086283750,37900,37900,37900,37850,214
20241209,140300,11078175650,37900,37850,37900,37750,137
20241209,140200,11072993950,37850,37800,37900,37800,118
20241209,140100,11068529000,37900,37900,37900,37800,154
20241209,140000,11062702750,37900,37900,37900,37850,277
20241209,135900,11052215250,37900,37950,37950,37900,106
20241209,135800,11048197400,37950,37950,37950,37900,119
20241209,135700,11043682500,37950,37950,37950,37900,108
20241209,135600,11039584600,37950,37900,37950,37900,276
20241209,135500,11029122650,37950,37900,37950,37850,183
20241209,135400,11022186250,37950,37900,38000,37900,1910
20241209,135300,10949761200,37900,37800,37900,37750,3720
20241209,135200,10808970450,37800,37800,37800,37750,181
20241209,135100,10802135500,37800,37800,37800,37750,271
20241209,135000,10791892500,37800,37800,37800,37750,259
20241209,134900,10782104900,37800,37850,37850,37750,106
20241209,134800,10778099050,37850,37750,37850,37750,782
20241209,134700,10748537100,37800,37800,37800,37750,117
20241209,134600,10744117750,37800,37800,37850,37750,515
20241209,134500,10724650750,37800,37800,37850,37800,1289
20241209,134400,10675921250,37800,37850,37850,37800,204
20241209,134300,10668208600,37850,37850,37850,37800,150
20241209,134200,10662535700,37800,37850,37850,37800,317
20241209,134100,10650537450,37850,37850,37850,37800,92
20241209,134000,10647056300,37850,37800,37850,37800,87
20241209,133900,10643766000,37800,37800,37800,37800,615
20241209,133800,10620519000,37750,37800,37800,37750,43
20241209,133700,10618894100,37750,37700,37750,37700,1554
20241209,133600,10560308150,37750,37750,37800,37700,533
20241209,133500,10540190100,37750,37850,37850,37750,147
20241209,133400,10534639750,37800,37800,37850,37800,3251
20241209,133300,10411749700,37800,37750,37800,37750,44
20241209,133200,10410087100,37750,37750,37800,37750,298
20241209,133100,10398837500,37750,37700,37750,37700,124
20241209,133000,10394157150,37700,37700,37750,37650,156
20241209,132900,10388275950,37650,37750,37750,37650,99
20241209,132800,10384545950,37750,37750,37750,37700,240
20241209,132700,10375486150,37750,37700,37750,37650,1493
20241209,132600,10319129300,37700,37700,37700,37700,505
20241209,132500,10300090800,37650,37750,37750,37650,246
20241209,132400,10290814000,37750,37700,37750,37700,46
20241209,132300,10289078200,37700,37750,37750,37700,322
20241209,132200,10276925100,37750,37800,37800,37750,26
20241209,132100,10275942700,37800,37800,37800,37800,98
20241209,132000,10272238300,37800,37800,37800,37750,416
20241209,131900,10256513550,37800,37750,37800,37750,612
20241209,131800,10233410200,37750,37750,37750,37700,61
20241209,131700,10231107850,37750,37700,37750,37650,833
20241209,131600,10199738600,37750,37750,37750,37650,912
20241209,131500,10165348400,37750,37700,37750,37700,1210
20241209,131400,10119731350,37650,37550,37700,37550,1636
20241209,131300,10058284250,37600,37750,37750,37600,1061
20241209,131200,10018298550,37750,37600,37750,37600,1074
20241209,131100,9977808400,37600,37600,37650,37600,678
20241209,131000,9952313500,37550,37600,37600,37550,87
20241209,130900,9949044850,37600,37600,37600,37550,34
20241209,130800,9947766850,37550,37600,37600,37550,303
20241209,130700,9936389150,37600,37600,37650,37550,72
20241209,130600,9933681450,37500,37500,37600,37500,5608
20241209,130500,9723370950,37500,37500,37500,37450,274
20241209,130400,9713107500,37500,37550,37550,37500,4841
20241209,130300,9531565050,37550,37550,37550,37500,94
20241209,130200,9528037350,37500,37600,37600,37500,1443
20241209,130100,9473908700,37600,37600,37650,37550,6499
20241209,130000,9229730000,37600,37650,37650,37600,55
20241209,125900,9227661250,37650,37650,37650,37650,138
20241209,125800,9222465550,37650,37650,37650,37650,25
20241209,125700,9221524300,37650,37650,37650,37650,13
20241209,125600,9221034850,37650,37650,37650,37600,213
20241209,125500,9213016450,37650,37650,37650,37600,189
20241209,125400,9205908050,37650,37700,37700,37650,2105
20241209,125300,9126654250,37700,37700,37700,37700,84
20241209,125200,9123487450,37700,37700,37700,37650,19
20241209,125100,9122771600,37650,37650,37700,37650,480
20241209,125000,9104698250,37650,37700,37750,37650,229
20241209,124900,9096069550,37650,37650,37650,37650,653
20241209,124800,9071484100,37650,37650,37650,37650,51
20241209,124700,9069563950,37600,37650,37700,37600,572
20241209,124600,9048028100,37650,37700,37700,37650,1219
20241209,124500,9002130750,37650,37700,37700,37650,84
20241209,124400,8998964750,37700,37700,37700,37650,40
20241209,124300,8997457200,37700,37700,37750,37700,186
20241209,124200,8990443900,37800,37700,37800,37700,231
20241209,124100,8981725450,37700,37750,37750,37700,27
20241209,124000,8980707200,37700,37650,37750,37650,191
20241209,123900,8973507600,37600,37700,37700,37600,233
20241209,123800,8964735500,37700,37700,37700,37650,339
20241209,123700,8951971100,37800,37650,37800,37600,364
20241209,123600,8938270350,37650,37650,37650,37650,1043
20241209,123500,8899001400,37600,37700,37700,37600,3637
20241209,123400,8762071550,37700,37750,37800,37650,176
20241209,123300,8755441250,37800,37750,37800,37750,101
20241209,123200,8751627250,37750,37700,37800,37700,123
20241209,123100,8746988950,37700,37750,37750,37700,264
20241209,123000,8737036100,37750,37750,37750,37700,39
20241209,122900,8735564600,37700,37750,37750,37650,367
20241209,122800,8721728600,37700,37700,37700,37650,1021
20241209,122700,8683276450,37700,37750,37750,37650,374
20241209,122600,8669178600,37750,37700,37750,37700,68
20241209,122500,8666613150,37700,37750,37750,37700,35
20241209,122400,8665292750,37700,37700,37750,37700,56
20241209,122300,8663180550,37700,37700,37750,37700,117
20241209,122200,8658768900,37700,37750,37750,37700,590
20241209,122100,8636523550,37750,37750,37750,37700,78
20241209,122000,8633581550,37750,37750,37800,37750,360
20241209,121900,8619990400,37750,37800,37800,37750,707
20241209,121800,8593299500,37800,37800,37800,37750,231
20241209,121700,8584576000,37800,37800,37800,37750,243
20241209,121600,8575392100,37800,37800,37800,37800,96
20241209,121500,8571763300,37800,37750,37800,37700,334
20241209,121400,8559154500,37800,37800,37800,37750,179
20241209,121300,8552396550,37800,37750,37800,37650,1408
20241209,121200,8499332950,37800,37750,37800,37700,154
20241209,121100,8493519100,37750,37700,37750,37650,289
20241209,121000,8482611550,37700,37650,37750,37650,171
20241209,120900,8476166250,37650,37700,37750,37650,211
20241209,120800,8468219450,37700,37700,37700,37700,175
20241209,120700,8461621950,37650,37700,37800,37650,229
20241209,120600,8452990900,37650,37700,37750,37650,721
20241209,120500,8425807750,37700,37700,37700,37650,51
20241209,120400,8423885600,37700,37600,37700,37600,548
20241209,120300,8403280000,37600,37600,37600,37550,313
20241209,120200,8391523800,37600,37550,37600,37550,157
20241209,120100,8385627450,37600,37600,37600,37550,355
20241209,120000,8372291200,37600,37700,37700,37550,580
20241209,115900,8350483500,37600,37650,37700,37600,318
20241209,115800,8338511000,37650,37750,37750,37600,136
20241209,115700,8333391400,37650,37700,37750,37650,413
20241209,115600,8317838400,37700,37700,37700,37650,286
20241209,115500,8307056700,37700,37650,37700,37650,37
20241209,115400,8305661900,37700,37600,37750,37600,179
20241209,115300,8298921600,37600,37600,37600,37550,525
20241209,115200,8279189650,37550,37650,37700,37550,734
20241209,115100,8251591000,37650,37650,37700,37600,902
20241209,115000,8217660800,37600,37650,37700,37600,328
20241209,114900,8205323450,37700,37650,37700,37600,1001
20241209,114800,8167672650,37600,37600,37650,37600,379
20241209,114700,8153419850,37650,37650,37650,37600,234
20241209,114600,8144613500,37650,37600,37650,37600,988
20241209,114500,8107457050,37600,37700,37700,37600,2666
20241209,114400,8007080850,37700,37700,37800,37700,252
20241209,114300,7997579200,37800,37800,37800,37700,1734
20241209,114200,7932204800,37750,37800,37800,37700,124
20241209,114100,7927522900,37700,37700,37800,37700,327
20241209,114000,7915194250,37750,37700,37800,37700,214
20241209,113900,7907121250,37700,37750,37800,37700,584
20241209,113800,7885078750,37800,37750,37800,37750,19
20241209,113700,7884360900,37850,37850,37850,37750,466
20241209,113600,7866744550,37850,37800,37850,37800,119
20241209,113500,7862245550,37800,37750,37850,37750,487
20241209,113400,7843839450,37750,37800,37800,37750,104
20241209,113300,7839912900,37800,37750,37800,37700,549
20241209,113200,7819204150,37750,37750,37750,37750,627
20241209,113100,7795534900,37700,37800,37800,37700,732
20241209,113000,7767908650,37800,37800,37800,37800,80
20241209,112900,7764884650,37800,37750,37800,37750,95
20241209,112800,7761296650,37800,37750,37800,37700,597
20241209,112700,7738757150,37800,37800,37800,37750,310
20241209,112600,7727053850,37800,37750,37800,37750,804
20241209,112500,7696667450,37700,37700,37750,37700,664
20241209,112400,7671624700,37750,37700,37750,37700,419
20241209,112300,7655817150,37700,37800,37850,37700,3226
20241209,112200,7534016950,37850,37950,37950,37800,422
20241209,112100,7518062050,37850,37900,37950,37800,2028
20241209,112000,7441269600,37950,37900,37950,37850,338
20241209,111900,7428465750,37900,37900,37950,37900,815
20241209,111800,7397577100,37950,37950,37950,37900,125
20241209,111700,7392838850,37950,38000,38000,37900,73
20241209,111600,7390067750,38000,37950,38000,37900,618
20241209,111500,7366627400,37950,37950,38000,37900,1344
20241209,111400,7315622900,38000,38000,38000,38000,31
20241209,111300,7314444900,38000,37950,38000,37950,178
20241209,111200,7307688650,38000,38000,38000,37900,924
20241209,111100,7272608600,38050,38050,38050,38000,409
20241209,111000,7257065600,38050,38000,38050,38000,100
20241209,110900,7253265300,37950,38000,38000,37950,154
20241209,110800,7247414650,38000,38000,38050,37950,89
20241209,110700,7244032800,38000,38000,38050,37850,705
20241209,110600,7217263500,37950,37950,38000,37900,1209
20241209,110500,7171370900,37950,37900,37950,37900,438
20241209,110400,7154765500,37900,37950,37950,37850,168
20241209,110300,7148401600,37950,37950,37950,37900,250
20241209,110200,7138923250,37950,37950,37950,37900,243
20241209,110100,7129701600,37950,37950,37950,37900,52
20241209,110000,7127728400,37950,37950,37950,37900,75
20241209,105900,7124884300,37950,37950,37950,37900,203
20241209,105800,7117183400,37900,37900,37900,37850,244
20241209,105700,7107939950,37900,37900,37900,37850,160
20241209,105600,7101880500,37900,37850,37900,37850,602
20241209,105500,7079073300,37850,37850,37900,37800,298
20241209,105400,7067797600,37850,37850,37850,37800,214
20241209,105300,7059706050,37800,37850,37900,37800,303
20241209,105200,7048234600,37850,37850,37900,37850,960
20241209,105100,7011897650,37900,37900,37900,37850,147
20241209,105000,7006333200,37900,37900,37950,37850,2777
20241209,104900,6901085350,37900,37950,37950,37900,431
20241209,104800,6884742450,37950,37950,37950,37900,43
20241209,104700,6883111050,37950,37950,37950,37900,246
20241209,104600,6873780350,37950,37950,37950,37900,489
20241209,104500,6855238050,37950,38000,38000,37900,344
20241209,104400,6842185750,38000,37950,38000,37950,129
20241209,104300,6837289300,38000,37950,38000,37900,572
20241209,104200,6815582800,37950,37950,37950,37900,94
20241209,104100,6812019300,37950,37950,37950,37900,235
20241209,104000,6803102550,37950,37950,38000,37950,256
20241209,103900,6793385400,37950,37900,37950,37900,504
20241209,103800,6774282300,37900,37900,37950,37900,103
20241209,103700,6770375350,37900,37850,37900,37850,651
20241209,103600,6745729850,37900,37950,37950,37900,694
20241209,103500,6719426200,37950,37950,37950,37900,139
20241209,103400,6714155650,37950,37950,38000,37900,552
20241209,103300,6693207250,37950,38000,38000,37950,308
20241209,103200,6681512650,38000,38000,38050,38000,134
20241209,103100,6676420200,38000,38000,38000,38000,194
20241209,103000,6669048200,38000,38000,38050,38000,72
20241209,102900,6666311850,38000,38000,38050,38000,57
20241209,102800,6664144950,38000,38000,38050,37950,464
20241209,102700,6646519900,38000,38050,38050,38000,72
20241209,102600,6643782500,38000,38050,38050,38000,243
20241209,102500,6634543450,38100,38000,38100,38000,799
20241209,102400,6604138450,38000,38050,38050,38000,105
20241209,102300,6600147400,38000,38000,38000,37950,597
20241209,102200,6577463850,38050,37950,38050,37950,547
20241209,102100,6556682800,37950,37950,38000,37950,778
20241209,102000,6527156400,37950,38000,38000,37950,590
20241209,101900,6504737850,38000,37900,38050,37900,585
20241209,101800,6482513550,37950,37950,38000,37950,118
20241209,101700,6478035000,37950,37850,37950,37850,312
20241209,101600,6466210550,37850,37850,37900,37850,157
20241209,101500,6460263800,37900,38000,38000,37800,1051
20241209,101400,6420411900,38000,37950,38000,37950,124
20241209,101300,6415701350,37950,38050,38050,37950,366
20241209,101200,6401807600,38000,38050,38050,38000,184
20241209,101100,6394814950,38000,38100,38100,38000,3016
20241209,101000,6280168150,38000,38050,38100,38000,317
20241209,100900,6268113650,38050,38050,38100,38000,182
20241209,100800,6261188250,38050,38050,38050,38000,231
20241209,100700,6252399500,38050,38050,38050,38000,783
20241209,100600,6222606900,38000,38050,38050,38000,125
20241209,100500,6217854550,38050,38050,38100,38000,182
20241209,100400,6210927200,38050,38100,38150,38000,703
20241209,100300,6184175050,38100,38150,38150,38050,175
20241209,100200,6177502600,38050,38050,38100,38050,902
20241209,100100,6143161950,38050,38000,38050,38000,476
20241209,100000,6125066550,38000,37950,38050,37950,1075
20241209,095900,6084221350,37950,37900,37950,37850,179
20241209,095800,6077434000,37850,37900,37900,37850,222
20241209,095700,6069026100,37850,37800,37900,37750,284
20241209,095600,6058287050,37800,37900,37900,37750,844
20241209,095500,6026376000,37850,37850,37900,37800,253
20241209,095400,6016804700,37800,37850,37900,37800,541
20241209,095300,5996348950,37850,37950,38000,37850,3814
20241209,095200,5851676100,37950,38000,38050,37950,1677
20241209,095100,5787947500,38000,38050,38100,38000,803
20241209,095000,5757403050,38050,38050,38100,38050,517
20241209,094900,5737729650,38050,38050,38100,38050,72
20241209,094800,5734989650,38050,38050,38150,38050,345
20241209,094700,5721841800,38050,38050,38100,37950,419
20241209,094600,5705892300,38050,38050,38100,37950,1756
20241209,094500,5639165550,38050,37950,38050,37950,707
20241209,094400,5612284850,37950,38100,38150,37950,3103
20241209,094300,5494162250,38100,38200,38200,38100,975
20241209,094200,5456951350,38200,38250,38250,38200,1907
20241209,094100,5384046200,38250,38150,38250,38150,831
20241209,094000,5352296500,38150,38150,38200,38100,898
20241209,093900,5318037050,38150,38000,38150,37950,2636
20241209,093800,5217771650,38000,37950,38000,37950,519
20241209,093700,5198075100,37950,37950,37950,37900,424
20241209,093600,5181987750,37950,37900,37950,37850,562
20241209,093500,5160696550,37850,37850,37900,37800,1130
20241209,093400,5117929350,37850,37800,37850,37800,416
20241209,093300,5102193000,37800,37750,37800,37700,411
20241209,093200,5086667950,37700,37550,37700,37500,835
20241209,093100,5055252850,37600,37600,37600,37450,1328
20241209,093000,5005407600,37500,37500,37550,37500,906
20241209,092900,4971407500,37500,37500,37550,37450,868
20241209,092800,4938855950,37500,37550,37600,37450,7238
20241209,092700,4667394200,37550,37550,37650,37500,3031
20241209,092600,4553591400,37550,37550,37600,37550,1061
20241209,092500,4513748400,37550,37550,37600,37500,3609
20241209,092400,4378269200,37600,37700,37700,37550,4579
20241209,092300,4206068150,37750,37750,37800,37700,2691
20241209,092200,4104539550,37750,37750,37750,37700,3090
20241209,092100,3987995650,37750,37900,37900,37700,3386
20241209,092000,3860189450,37800,37950,37950,37800,12681
20241209,091900,3380234750,37950,38000,38000,37900,3749
20241209,091800,3237918100,38000,38050,38050,37950,733
20241209,091700,3210068200,38050,38000,38050,37950,1444
20241209,091600,3155231550,38000,38000,38050,37950,1278
20241209,091500,3106697050,38000,37900,38050,37900,2065
20241209,091400,3028269650,37950,37950,38000,37900,5901
20241209,091300,2804355850,37950,38100,38100,37900,6356
20241209,091200,2562851700,38100,38000,38100,38000,3253
20241209,091100,2439156800,38050,38000,38050,37950,2093
20241209,091000,2359643050,38000,38200,38200,37950,6874
20241209,090900,2098143200,38250,38250,38300,38100,781
20241209,090800,2068294450,38300,38000,38300,38000,2293
20241209,090700,1980874700,38000,38100,38250,38000,6354
20241209,090600,1738972550,38100,38300,38300,38000,8181
20241209,090500,1427298200,38200,38300,38500,38150,6930
20241209,090400,1161768500,38300,38400,38600,38300,1507
20241209,090300,1103878000,38500,38400,38600,38200,8053
20241209,090200,794499150,38450,38700,38700,38200,1704
20241209,090100,729021700,38700,38600,38800,38200,10390
20241209,090000,329265750,38800,38300,38950,38300,8572
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201800 14710651150 37300 37300 37300 37300 18222
3 20241209 201700 14710651150 37300 37300 37300 37300 0
4 20241209 201600 14710651150 37300 37300 37300 37300 0
5 20241209 201500 14710651150 37300 37300 37300 37300 0
6 20241209 201400 14710651150 37300 37300 37300 37300 0
7 20241209 201300 14710651150 37300 37300 37300 37300 0
8 20241209 201200 14710651150 37300 37300 37300 37300 0
9 20241209 201100 14710651150 37300 37300 37300 37300 0
10 20241209 201000 14710651150 37300 37300 37300 37300 0
11 20241209 200900 14710651150 37300 37300 37300 37300 0
12 20241209 200800 14710651150 37300 37300 37300 37300 0
13 20241209 200700 14710651150 37300 37300 37300 37300 0
14 20241209 200600 14710651150 37300 37300 37300 37300 0
15 20241209 200500 14710651150 37300 37300 37300 37300 0
16 20241209 200400 14710651150 37300 37300 37300 37300 0
17 20241209 200300 14710651150 37300 37300 37300 37300 0
18 20241209 200200 14710651150 37300 37300 37300 37300 0
19 20241209 200100 14710651150 37300 37300 37300 37300 0
20 20241209 200000 14710651150 37300 37300 37300 37300 0
21 20241209 195900 14710651150 37300 37300 37300 37300 0
22 20241209 195800 14710651150 37300 37300 37300 37300 0
23 20241209 195700 14710651150 37300 37300 37300 37300 0
24 20241209 195600 14710651150 37300 37300 37300 37300 0
25 20241209 195500 14710651150 37300 37300 37300 37300 0
26 20241209 195400 14710651150 37300 37300 37300 37300 0
27 20241209 195300 14710651150 37300 37300 37300 37300 0
28 20241209 195200 14710651150 37300 37300 37300 37300 0
29 20241209 195100 14710651150 37300 37300 37300 37300 0
30 20241209 195000 14710651150 37300 37300 37300 37300 0
31 20241209 194900 14710651150 37300 37300 37300 37300 0
32 20241209 194800 14710651150 37300 37300 37300 37300 18222
33 20241209 194700 14710651150 37300 37300 37300 37300 0
34 20241209 194600 14710651150 37300 37300 37300 37300 0
35 20241209 194500 14710651150 37300 37300 37300 37300 0
36 20241209 194400 14710651150 37300 37300 37300 37300 0
37 20241209 194300 14710651150 37300 37300 37300 37300 0
38 20241209 194200 14710651150 37300 37300 37300 37300 0
39 20241209 194100 14710651150 37300 37300 37300 37300 0
40 20241209 194000 14710651150 37300 37300 37300 37300 0
41 20241209 193900 14710651150 37300 37300 37300 37300 0
42 20241209 193800 14710651150 37300 37300 37300 37300 0
43 20241209 193700 14710651150 37300 37300 37300 37300 0
44 20241209 193600 14710651150 37300 37300 37300 37300 0
45 20241209 193500 14710651150 37300 37300 37300 37300 0
46 20241209 193400 14710651150 37300 37300 37300 37300 0
47 20241209 193300 14710651150 37300 37300 37300 37300 0
48 20241209 193200 14710651150 37300 37300 37300 37300 0
49 20241209 193100 14710651150 37300 37300 37300 37300 0
50 20241209 193000 14710651150 37300 37300 37300 37300 0
51 20241209 192900 14710651150 37300 37300 37300 37300 0
52 20241209 192800 14710651150 37300 37300 37300 37300 0
53 20241209 192700 14710651150 37300 37300 37300 37300 0
54 20241209 192600 14710651150 37300 37300 37300 37300 0
55 20241209 192500 14710651150 37300 37300 37300 37300 0
56 20241209 192400 14710651150 37300 37300 37300 37300 0
57 20241209 192300 14710651150 37300 37300 37300 37300 0
58 20241209 192200 14710651150 37300 37300 37300 37300 0
59 20241209 192100 14710651150 37300 37300 37300 37300 0
60 20241209 192000 14710651150 37300 37300 37300 37300 0
61 20241209 191900 14710651150 37300 37300 37300 37300 0
62 20241209 191800 14710651150 37300 37300 37300 37300 18222
63 20241209 191700 14710651150 37300 37300 37300 37300 0
64 20241209 191600 14710651150 37300 37300 37300 37300 0
65 20241209 191500 14710651150 37300 37300 37300 37300 0
66 20241209 191400 14710651150 37300 37300 37300 37300 0
67 20241209 191300 14710651150 37300 37300 37300 37300 0
68 20241209 191200 14710651150 37300 37300 37300 37300 0
69 20241209 191100 14710651150 37300 37300 37300 37300 0
70 20241209 191000 14710651150 37300 37300 37300 37300 0
71 20241209 190900 14710651150 37300 37300 37300 37300 0
72 20241209 190800 14710651150 37300 37300 37300 37300 0
73 20241209 190700 14710651150 37300 37300 37300 37300 0
74 20241209 190600 14710651150 37300 37300 37300 37300 0
75 20241209 190500 14710651150 37300 37300 37300 37300 0
76 20241209 190400 14710651150 37300 37300 37300 37300 0
77 20241209 190300 14710651150 37300 37300 37300 37300 0
78 20241209 190200 14710651150 37300 37300 37300 37300 0
79 20241209 190100 14710651150 37300 37300 37300 37300 0
80 20241209 190000 14710651150 37300 37300 37300 37300 0
81 20241209 185900 14710651150 37300 37300 37300 37300 0
82 20241209 185800 14710651150 37300 37300 37300 37300 0
83 20241209 185700 14710651150 37300 37300 37300 37300 0
84 20241209 185600 14710651150 37300 37300 37300 37300 0
85 20241209 185500 14710651150 37300 37300 37300 37300 0
86 20241209 185400 14710651150 37300 37300 37300 37300 0
87 20241209 185300 14710651150 37300 37300 37300 37300 0
88 20241209 185200 14710651150 37300 37300 37300 37300 0
89 20241209 185100 14710651150 37300 37300 37300 37300 0
90 20241209 185000 14710651150 37300 37300 37300 37300 0
91 20241209 184900 14710651150 37300 37300 37300 37300 0
92 20241209 184800 14710651150 37300 37300 37300 37300 18222
93 20241209 184700 14710651150 37300 37300 37300 37300 0
94 20241209 184600 14710651150 37300 37300 37300 37300 0
95 20241209 184500 14710651150 37300 37300 37300 37300 0
96 20241209 184400 14710651150 37300 37300 37300 37300 0
97 20241209 184300 14710651150 37300 37300 37300 37300 0
98 20241209 184200 14710651150 37300 37300 37300 37300 0
99 20241209 184100 14710651150 37300 37300 37300 37300 0
100 20241209 184000 14710651150 37300 37300 37300 37300 0
101 20241209 183900 14710651150 37300 37300 37300 37300 0
102 20241209 183800 14710651150 37300 37300 37300 37300 0
103 20241209 183700 14710651150 37300 37300 37300 37300 0
104 20241209 183600 14710651150 37300 37300 37300 37300 0
105 20241209 183500 14710651150 37300 37300 37300 37300 0
106 20241209 183400 14710651150 37300 37300 37300 37300 0
107 20241209 183300 14710651150 37300 37300 37300 37300 0
108 20241209 183200 14710651150 37300 37300 37300 37300 0
109 20241209 183100 14710651150 37300 37300 37300 37300 0
110 20241209 183000 14710651150 37300 37300 37300 37300 0
111 20241209 182900 14710651150 37300 37300 37300 37300 0
112 20241209 182800 14710651150 37300 37300 37300 37300 0
113 20241209 182700 14710651150 37300 37300 37300 37300 0
114 20241209 182600 14710651150 37300 37300 37300 37300 0
115 20241209 182500 14710651150 37300 37300 37300 37300 0
116 20241209 182400 14710651150 37300 37300 37300 37300 0
117 20241209 182300 14710651150 37300 37300 37300 37300 0
118 20241209 182200 14710651150 37300 37300 37300 37300 0
119 20241209 182100 14710651150 37300 37300 37300 37300 0
120 20241209 182000 14710651150 37300 37300 37300 37300 0
121 20241209 181900 14710651150 37300 37300 37300 37300 0
122 20241209 181800 14710651150 37300 37300 37300 37300 18222
123 20241209 181700 14710651150 37300 37300 37300 37300 0
124 20241209 181600 14710651150 37300 37300 37300 37300 0
125 20241209 181500 14710651150 37300 37300 37300 37300 0
126 20241209 181400 14710651150 37300 37300 37300 37300 0
127 20241209 181300 14710651150 37300 37300 37300 37300 0
128 20241209 181200 14710651150 37300 37300 37300 37300 0
129 20241209 181100 14710651150 37300 37300 37300 37300 0
130 20241209 181000 14710651150 37300 37300 37300 37300 0
131 20241209 180900 14710651150 37300 37300 37300 37300 0
132 20241209 180800 14710651150 37300 37300 37300 37300 0
133 20241209 180700 14710651150 37300 37300 37300 37300 0
134 20241209 180600 14710651150 37300 37300 37300 37300 0
135 20241209 180500 14710651150 37300 37300 37300 37300 0
136 20241209 180400 14710651150 37300 37300 37300 37300 0
137 20241209 180300 14710651150 37300 37300 37300 37300 0
138 20241209 180200 14710651150 37300 37300 37300 37300 0
139 20241209 180100 14710651150 37300 37300 37300 37300 0
140 20241209 180000 14710651150 37300 37300 37300 37300 0
141 20241209 175900 14710651150 37300 37300 37300 37300 0
142 20241209 175800 14710651150 37300 37300 37300 37300 0
143 20241209 175700 14710651150 37300 37300 37300 37300 0
144 20241209 175600 14710651150 37300 37300 37300 37300 0
145 20241209 175500 14710651150 37300 37300 37300 37300 0
146 20241209 175400 14710651150 37300 37300 37300 37300 0
147 20241209 175300 14710651150 37300 37300 37300 37300 0
148 20241209 175200 14710651150 37300 37300 37300 37300 0
149 20241209 175100 14710651150 37300 37300 37300 37300 0
150 20241209 175000 14710651150 37300 37300 37300 37300 0
151 20241209 174900 14710651150 37300 37300 37300 37300 0
152 20241209 174800 14710651150 37300 37300 37300 37300 18222
153 20241209 174700 14710651150 37300 37300 37300 37300 0
154 20241209 174600 14710651150 37300 37300 37300 37300 0
155 20241209 174500 14710651150 37300 37300 37300 37300 0
156 20241209 174400 14710651150 37300 37300 37300 37300 0
157 20241209 174300 14710651150 37300 37300 37300 37300 0
158 20241209 174200 14710651150 37300 37300 37300 37300 0
159 20241209 174100 14710651150 37300 37300 37300 37300 0
160 20241209 174000 14710651150 37300 37300 37300 37300 0
161 20241209 173900 14710651150 37300 37300 37300 37300 0
162 20241209 173800 14710651150 37300 37300 37300 37300 0
163 20241209 173700 14710651150 37300 37300 37300 37300 0
164 20241209 173600 14710651150 37300 37300 37300 37300 0
165 20241209 173500 14710651150 37300 37300 37300 37300 0
166 20241209 173400 14710651150 37300 37300 37300 37300 0
167 20241209 173300 14710651150 37300 37300 37300 37300 0
168 20241209 173200 14710651150 37300 37300 37300 37300 0
169 20241209 173100 14710651150 37300 37300 37300 37300 0
170 20241209 173000 14710651150 37300 37300 37300 37300 0
171 20241209 172900 14710651150 37300 37300 37300 37300 0
172 20241209 172800 14710651150 37300 37300 37300 37300 0
173 20241209 172700 14710651150 37300 37300 37300 37300 0
174 20241209 172600 14710651150 37300 37300 37300 37300 0
175 20241209 172500 14710651150 37300 37300 37300 37300 0
176 20241209 172400 14710651150 37300 37300 37300 37300 0
177 20241209 172300 14710651150 37300 37300 37300 37300 0
178 20241209 172200 14710651150 37300 37300 37300 37300 0
179 20241209 172100 14710651150 37300 37300 37300 37300 0
180 20241209 172000 14710651150 37300 37300 37300 37300 0
181 20241209 171900 14710651150 37300 37300 37300 37300 0
182 20241209 171800 14710651150 37300 37300 37300 37300 18222
183 20241209 171700 14710651150 37300 37300 37300 37300 0
184 20241209 171600 14710651150 37300 37300 37300 37300 0
185 20241209 171500 14710651150 37300 37300 37300 37300 0
186 20241209 171400 14710651150 37300 37300 37300 37300 0
187 20241209 171300 14710651150 37300 37300 37300 37300 0
188 20241209 171200 14710651150 37300 37300 37300 37300 0
189 20241209 171100 14710651150 37300 37300 37300 37300 0
190 20241209 171000 14710651150 37300 37300 37300 37300 0
191 20241209 170900 14710651150 37300 37300 37300 37300 0
192 20241209 170800 14710651150 37300 37300 37300 37300 0
193 20241209 170700 14710651150 37300 37300 37300 37300 0
194 20241209 170600 14710651150 37300 37300 37300 37300 0
195 20241209 170500 14710651150 37300 37300 37300 37300 0
196 20241209 170400 14710651150 37300 37300 37300 37300 0
197 20241209 170300 14710651150 37300 37300 37300 37300 0
198 20241209 170200 14710651150 37300 37300 37300 37300 0
199 20241209 170100 14710651150 37300 37300 37300 37300 0
200 20241209 170000 14710651150 37300 37300 37300 37300 0
201 20241209 165900 14710651150 37300 37300 37300 37300 0
202 20241209 165800 14710651150 37300 37300 37300 37300 0
203 20241209 165700 14710651150 37300 37300 37300 37300 0
204 20241209 165600 14710651150 37300 37300 37300 37300 0
205 20241209 165500 14710651150 37300 37300 37300 37300 0
206 20241209 165400 14710651150 37300 37300 37300 37300 0
207 20241209 165300 14710651150 37300 37300 37300 37300 0
208 20241209 165200 14710651150 37300 37300 37300 37300 0
209 20241209 165100 14710651150 37300 37300 37300 37300 0
210 20241209 165000 14710651150 37300 37300 37300 37300 0
211 20241209 164900 14710651150 37300 37300 37300 37300 0
212 20241209 164800 14710651150 37300 37300 37300 37300 18222
213 20241209 164700 14710651150 37300 37300 37300 37300 0
214 20241209 164600 14710651150 37300 37300 37300 37300 0
215 20241209 164500 14710651150 37300 37300 37300 37300 0
216 20241209 164400 14710651150 37300 37300 37300 37300 0
217 20241209 164300 14710651150 37300 37300 37300 37300 0
218 20241209 164200 14710651150 37300 37300 37300 37300 0
219 20241209 164100 14710651150 37300 37300 37300 37300 0
220 20241209 164000 14710651150 37300 37300 37300 37300 0
221 20241209 163900 14710651150 37300 37300 37300 37300 0
222 20241209 163800 14710651150 37300 37300 37300 37300 0
223 20241209 163700 14710651150 37300 37300 37300 37300 0
224 20241209 163600 14710651150 37300 37300 37300 37300 0
225 20241209 163500 14710651150 37300 37300 37300 37300 0
226 20241209 163400 14710651150 37300 37300 37300 37300 0
227 20241209 163300 14710651150 37300 37300 37300 37300 0
228 20241209 163200 14710651150 37300 37300 37300 37300 0
229 20241209 163100 14710651150 37300 37300 37300 37300 0
230 20241209 163000 14710651150 37300 37300 37300 37300 0
231 20241209 162900 14710651150 37300 37300 37300 37300 0
232 20241209 162800 14710651150 37300 37300 37300 37300 0
233 20241209 162700 14710651150 37300 37300 37300 37300 0
234 20241209 162600 14710651150 37300 37300 37300 37300 0
235 20241209 162500 14710651150 37300 37300 37300 37300 0
236 20241209 162400 14710651150 37300 37300 37300 37300 0
237 20241209 162300 14710651150 37300 37300 37300 37300 0
238 20241209 162200 14710651150 37300 37300 37300 37300 0
239 20241209 162100 14710651150 37300 37300 37300 37300 0
240 20241209 162000 14710651150 37300 37300 37300 37300 0
241 20241209 161900 14710651150 37300 37300 37300 37300 0
242 20241209 161800 14710651150 37300 37300 37300 37300 18222
243 20241209 161700 14710651150 37300 37300 37300 37300 0
244 20241209 161600 14710651150 37300 37300 37300 37300 0
245 20241209 161500 14710651150 37300 37300 37300 37300 0
246 20241209 161400 14710651150 37300 37300 37300 37300 0
247 20241209 161300 14710651150 37300 37300 37300 37300 0
248 20241209 161200 14710651150 37300 37300 37300 37300 0
249 20241209 161100 14710651150 37300 37300 37300 37300 0
250 20241209 161000 14710651150 37300 37300 37300 37300 0
251 20241209 160900 14710651150 37300 37300 37300 37300 0
252 20241209 160800 14710651150 37300 37300 37300 37300 0
253 20241209 160700 14710651150 37300 37300 37300 37300 0
254 20241209 160600 14710651150 37300 37300 37300 37300 0
255 20241209 160500 14710651150 37300 37300 37300 37300 0
256 20241209 160400 14710651150 37300 37300 37300 37300 0
257 20241209 160300 14710651150 37300 37300 37300 37300 0
258 20241209 160200 14710651150 37300 37300 37300 37300 0
259 20241209 160100 14710651150 37300 37300 37300 37300 0
260 20241209 160000 14710651150 37300 37300 37300 37300 0
261 20241209 155900 14710651150 37300 37300 37300 37300 0
262 20241209 155800 14710651150 37300 37300 37300 37300 0
263 20241209 155700 14710651150 37300 37300 37300 37300 0
264 20241209 155600 14710651150 37300 37300 37300 37300 0
265 20241209 155500 14710651150 37300 37300 37300 37300 0
266 20241209 155400 14710651150 37300 37300 37300 37300 0
267 20241209 155300 14710651150 37300 37300 37300 37300 0
268 20241209 155200 14710651150 37300 37300 37300 37300 0
269 20241209 155100 14710651150 37300 37300 37300 37300 0
270 20241209 155000 14710651150 37300 37300 37300 37300 0
271 20241209 154900 14710651150 37300 37300 37300 37300 0
272 20241209 154800 14710651150 37300 37300 37300 37300 18222
273 20241209 154700 14710651150 37300 37300 37300 37300 0
274 20241209 154600 14710651150 37300 37300 37300 37300 0
275 20241209 154500 14710651150 37300 37300 37300 37300 0
276 20241209 154400 14710651150 37300 37300 37300 37300 0
277 20241209 154300 14710651150 37300 37300 37300 37300 0
278 20241209 154200 14710651150 37300 37300 37300 37300 0
279 20241209 154100 14710651150 37300 37300 37300 37300 0
280 20241209 154000 14710651150 37300 37300 37300 37300 0
281 20241209 153900 14710651150 37300 37300 37300 37300 0
282 20241209 153800 14710651150 37300 37300 37300 37300 0
283 20241209 153700 14710651150 37300 37300 37300 37300 0
284 20241209 153600 14710651150 37300 37300 37300 37300 0
285 20241209 153500 14710651150 37300 37300 37300 37300 0
286 20241209 153400 14710651150 37300 37300 37300 37300 0
287 20241209 153300 14710651150 37300 37300 37300 37300 0
288 20241209 153200 14710651150 37300 37300 37300 37300 0
289 20241209 153100 14710651150 37300 37300 37300 37300 0
290 20241209 153000 14710651150 37300 37300 37300 37300 18222
291 20241209 152900 14030970550 37300 37300 37300 37300 0
292 20241209 152800 14030970550 37300 37300 37300 37300 0
293 20241209 152700 14030970550 37300 37300 37300 37300 0
294 20241209 152600 14030970550 37300 37300 37300 37300 0
295 20241209 152500 14030970550 37300 37300 37300 37300 0
296 20241209 152400 14030970550 37300 37300 37300 37300 0
297 20241209 152300 14030970550 37300 37300 37300 37300 0
298 20241209 152200 14030970550 37300 37300 37300 37300 0
299 20241209 152100 14030970550 37300 37300 37300 37300 0
300 20241209 152000 14030970550 37300 37300 37300 37300 0
301 20241209 151900 14030970550 37300 37350 37350 37200 3831
302 20241209 151800 13888065500 37300 37350 37350 37200 3588
303 20241209 151700 13754173700 37250 37300 37350 37250 3031
304 20241209 151600 13641172600 37250 37300 37350 37250 2917
305 20241209 151500 13532483500 37300 37300 37350 37250 2303
306 20241209 151400 13446589700 37300 37300 37350 37250 3808
307 20241209 151300 13304588350 37300 37400 37400 37250 2422
308 20241209 151200 13214240650 37400 37350 37400 37300 685
309 20241209 151100 13188653050 37350 37400 37400 37350 1674
310 20241209 151000 13126122600 37400 37400 37450 37300 1712
311 20241209 150900 13062116300 37350 37400 37400 37300 1309
312 20241209 150800 13013229250 37300 37350 37400 37300 1116
313 20241209 150700 12971553850 37350 37400 37400 37300 2103
314 20241209 150600 12893093250 37400 37450 37450 37400 327
315 20241209 150500 12880862750 37450 37400 37450 37350 665
316 20241209 150400 12856007900 37400 37450 37450 37350 939
317 20241209 150300 12820892950 37450 37400 37450 37350 1462
318 20241209 150200 12766234750 37450 37450 37550 37450 849
319 20241209 150100 12734411000 37400 37450 37450 37400 957
320 20241209 150000 12698581900 37400 37350 37450 37350 485
321 20241209 145900 12680442950 37350 37400 37450 37350 1056
322 20241209 145800 12640976150 37450 37450 37500 37450 873
323 20241209 145700 12608278300 37500 37500 37500 37450 517
324 20241209 145600 12588895950 37500 37500 37500 37450 945
325 20241209 145500 12553459000 37500 37450 37500 37450 1147
326 20241209 145400 12510490950 37450 37450 37450 37400 156
327 20241209 145300 12504652200 37450 37350 37450 37350 1967
328 20241209 145200 12431091750 37350 37400 37400 37350 370
329 20241209 145100 12417265800 37400 37350 37400 37300 2588
330 20241209 145000 12320701450 37350 37400 37400 37350 483
331 20241209 144900 12302658600 37400 37400 37400 37350 244
332 20241209 144800 12293543050 37400 37400 37450 37350 5107
333 20241209 144700 12102609950 37400 37450 37450 37400 2133
334 20241209 144600 12022833700 37450 37450 37500 37400 3334
335 20241209 144500 11897981300 37500 37450 37500 37450 910
336 20241209 144400 11863899900 37450 37450 37500 37450 859
337 20241209 144300 11831728250 37500 37550 37550 37450 377
338 20241209 144200 11817591150 37550 37550 37550 37500 125
339 20241209 144100 11812901750 37500 37500 37550 37500 2998
340 20241209 144000 11700474950 37550 37550 37550 37500 343
341 20241209 143900 11687602700 37500 37550 37550 37500 400
342 20241209 143800 11672588750 37550 37550 37550 37550 190
343 20241209 143700 11665454250 37550 37550 37550 37500 448
344 20241209 143600 11648634850 37550 37550 37550 37500 281
345 20241209 143500 11638084000 37550 37550 37550 37500 454
346 20241209 143400 11621045300 37550 37550 37550 37500 255
347 20241209 143300 11611470950 37550 37550 37550 37500 459
348 20241209 143200 11594242100 37550 37550 37550 37500 179
349 20241209 143100 11587523900 37550 37550 37550 37500 1210
350 20241209 143000 11542146200 37550 37600 37600 37500 1693
351 20241209 142900 11478624200 37550 37600 37600 37550 715
352 20241209 142800 11451773450 37600 37550 37600 37550 849
353 20241209 142700 11419890350 37550 37600 37600 37550 516
354 20241209 142600 11400513250 37600 37600 37600 37550 647
355 20241209 142500 11376216250 37600 37650 37650 37550 646
356 20241209 142400 11351941150 37650 37650 37650 37600 491
357 20241209 142300 11333477550 37650 37700 37700 37550 1431
358 20241209 142200 11279674100 37650 37700 37700 37650 372
359 20241209 142100 11265666100 37700 37750 37750 37650 77
360 20241209 142000 11262762900 37750 37750 37750 37650 197
361 20241209 141900 11255335650 37700 37700 37700 37650 476
362 20241209 141800 11237391900 37700 37700 37700 37650 86
363 20241209 141700 11234151250 37650 37700 37750 37650 158
364 20241209 141600 11228192100 37750 37750 37750 37700 126
365 20241209 141500 11223439900 37700 37700 37750 37650 560
366 20241209 141400 11202350650 37750 37750 37750 37700 147
367 20241209 141300 11196804250 37750 37750 37750 37750 55
368 20241209 141200 11194728000 37700 37700 37750 37700 597
369 20241209 141100 11172217000 37750 37750 37750 37700 80
370 20241209 141000 11169197050 37750 37800 37800 37700 852
371 20241209 140900 11137047550 37800 37800 37800 37700 127
372 20241209 140800 11132254250 37700 37800 37800 37700 781
373 20241209 140700 11102769200 37850 37800 37850 37750 62
374 20241209 140600 11100425200 37800 37850 37850 37750 152
375 20241209 140500 11094679400 37800 37900 37900 37800 222
376 20241209 140400 11086283750 37900 37900 37900 37850 214
377 20241209 140300 11078175650 37900 37850 37900 37750 137
378 20241209 140200 11072993950 37850 37800 37900 37800 118
379 20241209 140100 11068529000 37900 37900 37900 37800 154
380 20241209 140000 11062702750 37900 37900 37900 37850 277
381 20241209 135900 11052215250 37900 37950 37950 37900 106
382 20241209 135800 11048197400 37950 37950 37950 37900 119
383 20241209 135700 11043682500 37950 37950 37950 37900 108
384 20241209 135600 11039584600 37950 37900 37950 37900 276
385 20241209 135500 11029122650 37950 37900 37950 37850 183
386 20241209 135400 11022186250 37950 37900 38000 37900 1910
387 20241209 135300 10949761200 37900 37800 37900 37750 3720
388 20241209 135200 10808970450 37800 37800 37800 37750 181
389 20241209 135100 10802135500 37800 37800 37800 37750 271
390 20241209 135000 10791892500 37800 37800 37800 37750 259
391 20241209 134900 10782104900 37800 37850 37850 37750 106
392 20241209 134800 10778099050 37850 37750 37850 37750 782
393 20241209 134700 10748537100 37800 37800 37800 37750 117
394 20241209 134600 10744117750 37800 37800 37850 37750 515
395 20241209 134500 10724650750 37800 37800 37850 37800 1289
396 20241209 134400 10675921250 37800 37850 37850 37800 204
397 20241209 134300 10668208600 37850 37850 37850 37800 150
398 20241209 134200 10662535700 37800 37850 37850 37800 317
399 20241209 134100 10650537450 37850 37850 37850 37800 92
400 20241209 134000 10647056300 37850 37800 37850 37800 87
401 20241209 133900 10643766000 37800 37800 37800 37800 615
402 20241209 133800 10620519000 37750 37800 37800 37750 43
403 20241209 133700 10618894100 37750 37700 37750 37700 1554
404 20241209 133600 10560308150 37750 37750 37800 37700 533
405 20241209 133500 10540190100 37750 37850 37850 37750 147
406 20241209 133400 10534639750 37800 37800 37850 37800 3251
407 20241209 133300 10411749700 37800 37750 37800 37750 44
408 20241209 133200 10410087100 37750 37750 37800 37750 298
409 20241209 133100 10398837500 37750 37700 37750 37700 124
410 20241209 133000 10394157150 37700 37700 37750 37650 156
411 20241209 132900 10388275950 37650 37750 37750 37650 99
412 20241209 132800 10384545950 37750 37750 37750 37700 240
413 20241209 132700 10375486150 37750 37700 37750 37650 1493
414 20241209 132600 10319129300 37700 37700 37700 37700 505
415 20241209 132500 10300090800 37650 37750 37750 37650 246
416 20241209 132400 10290814000 37750 37700 37750 37700 46
417 20241209 132300 10289078200 37700 37750 37750 37700 322
418 20241209 132200 10276925100 37750 37800 37800 37750 26
419 20241209 132100 10275942700 37800 37800 37800 37800 98
420 20241209 132000 10272238300 37800 37800 37800 37750 416
421 20241209 131900 10256513550 37800 37750 37800 37750 612
422 20241209 131800 10233410200 37750 37750 37750 37700 61
423 20241209 131700 10231107850 37750 37700 37750 37650 833
424 20241209 131600 10199738600 37750 37750 37750 37650 912
425 20241209 131500 10165348400 37750 37700 37750 37700 1210
426 20241209 131400 10119731350 37650 37550 37700 37550 1636
427 20241209 131300 10058284250 37600 37750 37750 37600 1061
428 20241209 131200 10018298550 37750 37600 37750 37600 1074
429 20241209 131100 9977808400 37600 37600 37650 37600 678
430 20241209 131000 9952313500 37550 37600 37600 37550 87
431 20241209 130900 9949044850 37600 37600 37600 37550 34
432 20241209 130800 9947766850 37550 37600 37600 37550 303
433 20241209 130700 9936389150 37600 37600 37650 37550 72
434 20241209 130600 9933681450 37500 37500 37600 37500 5608
435 20241209 130500 9723370950 37500 37500 37500 37450 274
436 20241209 130400 9713107500 37500 37550 37550 37500 4841
437 20241209 130300 9531565050 37550 37550 37550 37500 94
438 20241209 130200 9528037350 37500 37600 37600 37500 1443
439 20241209 130100 9473908700 37600 37600 37650 37550 6499
440 20241209 130000 9229730000 37600 37650 37650 37600 55
441 20241209 125900 9227661250 37650 37650 37650 37650 138
442 20241209 125800 9222465550 37650 37650 37650 37650 25
443 20241209 125700 9221524300 37650 37650 37650 37650 13
444 20241209 125600 9221034850 37650 37650 37650 37600 213
445 20241209 125500 9213016450 37650 37650 37650 37600 189
446 20241209 125400 9205908050 37650 37700 37700 37650 2105
447 20241209 125300 9126654250 37700 37700 37700 37700 84
448 20241209 125200 9123487450 37700 37700 37700 37650 19
449 20241209 125100 9122771600 37650 37650 37700 37650 480
450 20241209 125000 9104698250 37650 37700 37750 37650 229
451 20241209 124900 9096069550 37650 37650 37650 37650 653
452 20241209 124800 9071484100 37650 37650 37650 37650 51
453 20241209 124700 9069563950 37600 37650 37700 37600 572
454 20241209 124600 9048028100 37650 37700 37700 37650 1219
455 20241209 124500 9002130750 37650 37700 37700 37650 84
456 20241209 124400 8998964750 37700 37700 37700 37650 40
457 20241209 124300 8997457200 37700 37700 37750 37700 186
458 20241209 124200 8990443900 37800 37700 37800 37700 231
459 20241209 124100 8981725450 37700 37750 37750 37700 27
460 20241209 124000 8980707200 37700 37650 37750 37650 191
461 20241209 123900 8973507600 37600 37700 37700 37600 233
462 20241209 123800 8964735500 37700 37700 37700 37650 339
463 20241209 123700 8951971100 37800 37650 37800 37600 364
464 20241209 123600 8938270350 37650 37650 37650 37650 1043
465 20241209 123500 8899001400 37600 37700 37700 37600 3637
466 20241209 123400 8762071550 37700 37750 37800 37650 176
467 20241209 123300 8755441250 37800 37750 37800 37750 101
468 20241209 123200 8751627250 37750 37700 37800 37700 123
469 20241209 123100 8746988950 37700 37750 37750 37700 264
470 20241209 123000 8737036100 37750 37750 37750 37700 39
471 20241209 122900 8735564600 37700 37750 37750 37650 367
472 20241209 122800 8721728600 37700 37700 37700 37650 1021
473 20241209 122700 8683276450 37700 37750 37750 37650 374
474 20241209 122600 8669178600 37750 37700 37750 37700 68
475 20241209 122500 8666613150 37700 37750 37750 37700 35
476 20241209 122400 8665292750 37700 37700 37750 37700 56
477 20241209 122300 8663180550 37700 37700 37750 37700 117
478 20241209 122200 8658768900 37700 37750 37750 37700 590
479 20241209 122100 8636523550 37750 37750 37750 37700 78
480 20241209 122000 8633581550 37750 37750 37800 37750 360
481 20241209 121900 8619990400 37750 37800 37800 37750 707
482 20241209 121800 8593299500 37800 37800 37800 37750 231
483 20241209 121700 8584576000 37800 37800 37800 37750 243
484 20241209 121600 8575392100 37800 37800 37800 37800 96
485 20241209 121500 8571763300 37800 37750 37800 37700 334
486 20241209 121400 8559154500 37800 37800 37800 37750 179
487 20241209 121300 8552396550 37800 37750 37800 37650 1408
488 20241209 121200 8499332950 37800 37750 37800 37700 154
489 20241209 121100 8493519100 37750 37700 37750 37650 289
490 20241209 121000 8482611550 37700 37650 37750 37650 171
491 20241209 120900 8476166250 37650 37700 37750 37650 211
492 20241209 120800 8468219450 37700 37700 37700 37700 175
493 20241209 120700 8461621950 37650 37700 37800 37650 229
494 20241209 120600 8452990900 37650 37700 37750 37650 721
495 20241209 120500 8425807750 37700 37700 37700 37650 51
496 20241209 120400 8423885600 37700 37600 37700 37600 548
497 20241209 120300 8403280000 37600 37600 37600 37550 313
498 20241209 120200 8391523800 37600 37550 37600 37550 157
499 20241209 120100 8385627450 37600 37600 37600 37550 355
500 20241209 120000 8372291200 37600 37700 37700 37550 580
501 20241209 115900 8350483500 37600 37650 37700 37600 318
502 20241209 115800 8338511000 37650 37750 37750 37600 136
503 20241209 115700 8333391400 37650 37700 37750 37650 413
504 20241209 115600 8317838400 37700 37700 37700 37650 286
505 20241209 115500 8307056700 37700 37650 37700 37650 37
506 20241209 115400 8305661900 37700 37600 37750 37600 179
507 20241209 115300 8298921600 37600 37600 37600 37550 525
508 20241209 115200 8279189650 37550 37650 37700 37550 734
509 20241209 115100 8251591000 37650 37650 37700 37600 902
510 20241209 115000 8217660800 37600 37650 37700 37600 328
511 20241209 114900 8205323450 37700 37650 37700 37600 1001
512 20241209 114800 8167672650 37600 37600 37650 37600 379
513 20241209 114700 8153419850 37650 37650 37650 37600 234
514 20241209 114600 8144613500 37650 37600 37650 37600 988
515 20241209 114500 8107457050 37600 37700 37700 37600 2666
516 20241209 114400 8007080850 37700 37700 37800 37700 252
517 20241209 114300 7997579200 37800 37800 37800 37700 1734
518 20241209 114200 7932204800 37750 37800 37800 37700 124
519 20241209 114100 7927522900 37700 37700 37800 37700 327
520 20241209 114000 7915194250 37750 37700 37800 37700 214
521 20241209 113900 7907121250 37700 37750 37800 37700 584
522 20241209 113800 7885078750 37800 37750 37800 37750 19
523 20241209 113700 7884360900 37850 37850 37850 37750 466
524 20241209 113600 7866744550 37850 37800 37850 37800 119
525 20241209 113500 7862245550 37800 37750 37850 37750 487
526 20241209 113400 7843839450 37750 37800 37800 37750 104
527 20241209 113300 7839912900 37800 37750 37800 37700 549
528 20241209 113200 7819204150 37750 37750 37750 37750 627
529 20241209 113100 7795534900 37700 37800 37800 37700 732
530 20241209 113000 7767908650 37800 37800 37800 37800 80
531 20241209 112900 7764884650 37800 37750 37800 37750 95
532 20241209 112800 7761296650 37800 37750 37800 37700 597
533 20241209 112700 7738757150 37800 37800 37800 37750 310
534 20241209 112600 7727053850 37800 37750 37800 37750 804
535 20241209 112500 7696667450 37700 37700 37750 37700 664
536 20241209 112400 7671624700 37750 37700 37750 37700 419
537 20241209 112300 7655817150 37700 37800 37850 37700 3226
538 20241209 112200 7534016950 37850 37950 37950 37800 422
539 20241209 112100 7518062050 37850 37900 37950 37800 2028
540 20241209 112000 7441269600 37950 37900 37950 37850 338
541 20241209 111900 7428465750 37900 37900 37950 37900 815
542 20241209 111800 7397577100 37950 37950 37950 37900 125
543 20241209 111700 7392838850 37950 38000 38000 37900 73
544 20241209 111600 7390067750 38000 37950 38000 37900 618
545 20241209 111500 7366627400 37950 37950 38000 37900 1344
546 20241209 111400 7315622900 38000 38000 38000 38000 31
547 20241209 111300 7314444900 38000 37950 38000 37950 178
548 20241209 111200 7307688650 38000 38000 38000 37900 924
549 20241209 111100 7272608600 38050 38050 38050 38000 409
550 20241209 111000 7257065600 38050 38000 38050 38000 100
551 20241209 110900 7253265300 37950 38000 38000 37950 154
552 20241209 110800 7247414650 38000 38000 38050 37950 89
553 20241209 110700 7244032800 38000 38000 38050 37850 705
554 20241209 110600 7217263500 37950 37950 38000 37900 1209
555 20241209 110500 7171370900 37950 37900 37950 37900 438
556 20241209 110400 7154765500 37900 37950 37950 37850 168
557 20241209 110300 7148401600 37950 37950 37950 37900 250
558 20241209 110200 7138923250 37950 37950 37950 37900 243
559 20241209 110100 7129701600 37950 37950 37950 37900 52
560 20241209 110000 7127728400 37950 37950 37950 37900 75
561 20241209 105900 7124884300 37950 37950 37950 37900 203
562 20241209 105800 7117183400 37900 37900 37900 37850 244
563 20241209 105700 7107939950 37900 37900 37900 37850 160
564 20241209 105600 7101880500 37900 37850 37900 37850 602
565 20241209 105500 7079073300 37850 37850 37900 37800 298
566 20241209 105400 7067797600 37850 37850 37850 37800 214
567 20241209 105300 7059706050 37800 37850 37900 37800 303
568 20241209 105200 7048234600 37850 37850 37900 37850 960
569 20241209 105100 7011897650 37900 37900 37900 37850 147
570 20241209 105000 7006333200 37900 37900 37950 37850 2777
571 20241209 104900 6901085350 37900 37950 37950 37900 431
572 20241209 104800 6884742450 37950 37950 37950 37900 43
573 20241209 104700 6883111050 37950 37950 37950 37900 246
574 20241209 104600 6873780350 37950 37950 37950 37900 489
575 20241209 104500 6855238050 37950 38000 38000 37900 344
576 20241209 104400 6842185750 38000 37950 38000 37950 129
577 20241209 104300 6837289300 38000 37950 38000 37900 572
578 20241209 104200 6815582800 37950 37950 37950 37900 94
579 20241209 104100 6812019300 37950 37950 37950 37900 235
580 20241209 104000 6803102550 37950 37950 38000 37950 256
581 20241209 103900 6793385400 37950 37900 37950 37900 504
582 20241209 103800 6774282300 37900 37900 37950 37900 103
583 20241209 103700 6770375350 37900 37850 37900 37850 651
584 20241209 103600 6745729850 37900 37950 37950 37900 694
585 20241209 103500 6719426200 37950 37950 37950 37900 139
586 20241209 103400 6714155650 37950 37950 38000 37900 552
587 20241209 103300 6693207250 37950 38000 38000 37950 308
588 20241209 103200 6681512650 38000 38000 38050 38000 134
589 20241209 103100 6676420200 38000 38000 38000 38000 194
590 20241209 103000 6669048200 38000 38000 38050 38000 72
591 20241209 102900 6666311850 38000 38000 38050 38000 57
592 20241209 102800 6664144950 38000 38000 38050 37950 464
593 20241209 102700 6646519900 38000 38050 38050 38000 72
594 20241209 102600 6643782500 38000 38050 38050 38000 243
595 20241209 102500 6634543450 38100 38000 38100 38000 799
596 20241209 102400 6604138450 38000 38050 38050 38000 105
597 20241209 102300 6600147400 38000 38000 38000 37950 597
598 20241209 102200 6577463850 38050 37950 38050 37950 547
599 20241209 102100 6556682800 37950 37950 38000 37950 778
600 20241209 102000 6527156400 37950 38000 38000 37950 590
601 20241209 101900 6504737850 38000 37900 38050 37900 585
602 20241209 101800 6482513550 37950 37950 38000 37950 118
603 20241209 101700 6478035000 37950 37850 37950 37850 312
604 20241209 101600 6466210550 37850 37850 37900 37850 157
605 20241209 101500 6460263800 37900 38000 38000 37800 1051
606 20241209 101400 6420411900 38000 37950 38000 37950 124
607 20241209 101300 6415701350 37950 38050 38050 37950 366
608 20241209 101200 6401807600 38000 38050 38050 38000 184
609 20241209 101100 6394814950 38000 38100 38100 38000 3016
610 20241209 101000 6280168150 38000 38050 38100 38000 317
611 20241209 100900 6268113650 38050 38050 38100 38000 182
612 20241209 100800 6261188250 38050 38050 38050 38000 231
613 20241209 100700 6252399500 38050 38050 38050 38000 783
614 20241209 100600 6222606900 38000 38050 38050 38000 125
615 20241209 100500 6217854550 38050 38050 38100 38000 182
616 20241209 100400 6210927200 38050 38100 38150 38000 703
617 20241209 100300 6184175050 38100 38150 38150 38050 175
618 20241209 100200 6177502600 38050 38050 38100 38050 902
619 20241209 100100 6143161950 38050 38000 38050 38000 476
620 20241209 100000 6125066550 38000 37950 38050 37950 1075
621 20241209 095900 6084221350 37950 37900 37950 37850 179
622 20241209 095800 6077434000 37850 37900 37900 37850 222
623 20241209 095700 6069026100 37850 37800 37900 37750 284
624 20241209 095600 6058287050 37800 37900 37900 37750 844
625 20241209 095500 6026376000 37850 37850 37900 37800 253
626 20241209 095400 6016804700 37800 37850 37900 37800 541
627 20241209 095300 5996348950 37850 37950 38000 37850 3814
628 20241209 095200 5851676100 37950 38000 38050 37950 1677
629 20241209 095100 5787947500 38000 38050 38100 38000 803
630 20241209 095000 5757403050 38050 38050 38100 38050 517
631 20241209 094900 5737729650 38050 38050 38100 38050 72
632 20241209 094800 5734989650 38050 38050 38150 38050 345
633 20241209 094700 5721841800 38050 38050 38100 37950 419
634 20241209 094600 5705892300 38050 38050 38100 37950 1756
635 20241209 094500 5639165550 38050 37950 38050 37950 707
636 20241209 094400 5612284850 37950 38100 38150 37950 3103
637 20241209 094300 5494162250 38100 38200 38200 38100 975
638 20241209 094200 5456951350 38200 38250 38250 38200 1907
639 20241209 094100 5384046200 38250 38150 38250 38150 831
640 20241209 094000 5352296500 38150 38150 38200 38100 898
641 20241209 093900 5318037050 38150 38000 38150 37950 2636
642 20241209 093800 5217771650 38000 37950 38000 37950 519
643 20241209 093700 5198075100 37950 37950 37950 37900 424
644 20241209 093600 5181987750 37950 37900 37950 37850 562
645 20241209 093500 5160696550 37850 37850 37900 37800 1130
646 20241209 093400 5117929350 37850 37800 37850 37800 416
647 20241209 093300 5102193000 37800 37750 37800 37700 411
648 20241209 093200 5086667950 37700 37550 37700 37500 835
649 20241209 093100 5055252850 37600 37600 37600 37450 1328
650 20241209 093000 5005407600 37500 37500 37550 37500 906
651 20241209 092900 4971407500 37500 37500 37550 37450 868
652 20241209 092800 4938855950 37500 37550 37600 37450 7238
653 20241209 092700 4667394200 37550 37550 37650 37500 3031
654 20241209 092600 4553591400 37550 37550 37600 37550 1061
655 20241209 092500 4513748400 37550 37550 37600 37500 3609
656 20241209 092400 4378269200 37600 37700 37700 37550 4579
657 20241209 092300 4206068150 37750 37750 37800 37700 2691
658 20241209 092200 4104539550 37750 37750 37750 37700 3090
659 20241209 092100 3987995650 37750 37900 37900 37700 3386
660 20241209 092000 3860189450 37800 37950 37950 37800 12681
661 20241209 091900 3380234750 37950 38000 38000 37900 3749
662 20241209 091800 3237918100 38000 38050 38050 37950 733
663 20241209 091700 3210068200 38050 38000 38050 37950 1444
664 20241209 091600 3155231550 38000 38000 38050 37950 1278
665 20241209 091500 3106697050 38000 37900 38050 37900 2065
666 20241209 091400 3028269650 37950 37950 38000 37900 5901
667 20241209 091300 2804355850 37950 38100 38100 37900 6356
668 20241209 091200 2562851700 38100 38000 38100 38000 3253
669 20241209 091100 2439156800 38050 38000 38050 37950 2093
670 20241209 091000 2359643050 38000 38200 38200 37950 6874
671 20241209 090900 2098143200 38250 38250 38300 38100 781
672 20241209 090800 2068294450 38300 38000 38300 38000 2293
673 20241209 090700 1980874700 38000 38100 38250 38000 6354
674 20241209 090600 1738972550 38100 38300 38300 38000 8181
675 20241209 090500 1427298200 38200 38300 38500 38150 6930
676 20241209 090400 1161768500 38300 38400 38600 38300 1507
677 20241209 090300 1103878000 38500 38400 38600 38200 8053
678 20241209 090200 794499150 38450 38700 38700 38200 1704
679 20241209 090100 729021700 38700 38600 38800 38200 10390
680 20241209 090000 329265750 38800 38300 38950 38300 8572