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

698
183300/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203600,2673039600,32650,32650,32650,32650,2326
20241209,203500,2673039600,32650,32650,32650,32650,0
20241209,203400,2673039600,32650,32650,32650,32650,0
20241209,203300,2673039600,32650,32650,32650,32650,0
20241209,203200,2673039600,32650,32650,32650,32650,0
20241209,203100,2673039600,32650,32650,32650,32650,0
20241209,203000,2673039600,32650,32650,32650,32650,0
20241209,202900,2673039600,32650,32650,32650,32650,0
20241209,202800,2673039600,32650,32650,32650,32650,0
20241209,202700,2673039600,32650,32650,32650,32650,0
20241209,202600,2673039600,32650,32650,32650,32650,0
20241209,202500,2673039600,32650,32650,32650,32650,0
20241209,202400,2673039600,32650,32650,32650,32650,0
20241209,202300,2673039600,32650,32650,32650,32650,0
20241209,202200,2673039600,32650,32650,32650,32650,0
20241209,202100,2673039600,32650,32650,32650,32650,0
20241209,202000,2673039600,32650,32650,32650,32650,0
20241209,201900,2673039600,32650,32650,32650,32650,0
20241209,201800,2673039600,32650,32650,32650,32650,0
20241209,201700,2673039600,32650,32650,32650,32650,0
20241209,201600,2673039600,32650,32650,32650,32650,0
20241209,201500,2673039600,32650,32650,32650,32650,0
20241209,201400,2673039600,32650,32650,32650,32650,0
20241209,201300,2673039600,32650,32650,32650,32650,0
20241209,201200,2673039600,32650,32650,32650,32650,0
20241209,201100,2673039600,32650,32650,32650,32650,0
20241209,201000,2673039600,32650,32650,32650,32650,0
20241209,200900,2673039600,32650,32650,32650,32650,0
20241209,200800,2673039600,32650,32650,32650,32650,0
20241209,200700,2673039600,32650,32650,32650,32650,0
20241209,200600,2673039600,32650,32650,32650,32650,2326
20241209,200500,2673039600,32650,32650,32650,32650,0
20241209,200400,2673039600,32650,32650,32650,32650,0
20241209,200300,2673039600,32650,32650,32650,32650,0
20241209,200200,2673039600,32650,32650,32650,32650,0
20241209,200100,2673039600,32650,32650,32650,32650,0
20241209,200000,2673039600,32650,32650,32650,32650,0
20241209,195900,2673039600,32650,32650,32650,32650,0
20241209,195800,2673039600,32650,32650,32650,32650,0
20241209,195700,2673039600,32650,32650,32650,32650,0
20241209,195600,2673039600,32650,32650,32650,32650,0
20241209,195500,2673039600,32650,32650,32650,32650,0
20241209,195400,2673039600,32650,32650,32650,32650,0
20241209,195300,2673039600,32650,32650,32650,32650,0
20241209,195200,2673039600,32650,32650,32650,32650,0
20241209,195100,2673039600,32650,32650,32650,32650,0
20241209,195000,2673039600,32650,32650,32650,32650,0
20241209,194900,2673039600,32650,32650,32650,32650,0
20241209,194800,2673039600,32650,32650,32650,32650,0
20241209,194700,2673039600,32650,32650,32650,32650,0
20241209,194600,2673039600,32650,32650,32650,32650,0
20241209,194500,2673039600,32650,32650,32650,32650,0
20241209,194400,2673039600,32650,32650,32650,32650,0
20241209,194300,2673039600,32650,32650,32650,32650,0
20241209,194200,2673039600,32650,32650,32650,32650,0
20241209,194100,2673039600,32650,32650,32650,32650,0
20241209,194000,2673039600,32650,32650,32650,32650,0
20241209,193900,2673039600,32650,32650,32650,32650,0
20241209,193800,2673039600,32650,32650,32650,32650,0
20241209,193700,2673039600,32650,32650,32650,32650,0
20241209,193600,2673039600,32650,32650,32650,32650,2326
20241209,193500,2673039600,32650,32650,32650,32650,0
20241209,193400,2673039600,32650,32650,32650,32650,0
20241209,193300,2673039600,32650,32650,32650,32650,0
20241209,193200,2673039600,32650,32650,32650,32650,0
20241209,193100,2673039600,32650,32650,32650,32650,0
20241209,193000,2673039600,32650,32650,32650,32650,0
20241209,192900,2673039600,32650,32650,32650,32650,0
20241209,192800,2673039600,32650,32650,32650,32650,0
20241209,192700,2673039600,32650,32650,32650,32650,0
20241209,192600,2673039600,32650,32650,32650,32650,0
20241209,192500,2673039600,32650,32650,32650,32650,0
20241209,192400,2673039600,32650,32650,32650,32650,0
20241209,192300,2673039600,32650,32650,32650,32650,0
20241209,192200,2673039600,32650,32650,32650,32650,0
20241209,192100,2673039600,32650,32650,32650,32650,0
20241209,192000,2673039600,32650,32650,32650,32650,0
20241209,191900,2673039600,32650,32650,32650,32650,0
20241209,191800,2673039600,32650,32650,32650,32650,0
20241209,191700,2673039600,32650,32650,32650,32650,0
20241209,191600,2673039600,32650,32650,32650,32650,0
20241209,191500,2673039600,32650,32650,32650,32650,0
20241209,191400,2673039600,32650,32650,32650,32650,0
20241209,191300,2673039600,32650,32650,32650,32650,0
20241209,191200,2673039600,32650,32650,32650,32650,0
20241209,191100,2673039600,32650,32650,32650,32650,0
20241209,191000,2673039600,32650,32650,32650,32650,0
20241209,190900,2673039600,32650,32650,32650,32650,0
20241209,190800,2673039600,32650,32650,32650,32650,0
20241209,190700,2673039600,32650,32650,32650,32650,0
20241209,190600,2673039600,32650,32650,32650,32650,2326
20241209,190500,2673039600,32650,32650,32650,32650,0
20241209,190400,2673039600,32650,32650,32650,32650,0
20241209,190300,2673039600,32650,32650,32650,32650,0
20241209,190200,2673039600,32650,32650,32650,32650,0
20241209,190100,2673039600,32650,32650,32650,32650,0
20241209,190000,2673039600,32650,32650,32650,32650,0
20241209,185900,2673039600,32650,32650,32650,32650,0
20241209,185800,2673039600,32650,32650,32650,32650,0
20241209,185700,2673039600,32650,32650,32650,32650,0
20241209,185600,2673039600,32650,32650,32650,32650,0
20241209,185500,2673039600,32650,32650,32650,32650,0
20241209,185400,2673039600,32650,32650,32650,32650,0
20241209,185300,2673039600,32650,32650,32650,32650,0
20241209,185200,2673039600,32650,32650,32650,32650,0
20241209,185100,2673039600,32650,32650,32650,32650,0
20241209,185000,2673039600,32650,32650,32650,32650,0
20241209,184900,2673039600,32650,32650,32650,32650,0
20241209,184800,2673039600,32650,32650,32650,32650,0
20241209,184700,2673039600,32650,32650,32650,32650,0
20241209,184600,2673039600,32650,32650,32650,32650,0
20241209,184500,2673039600,32650,32650,32650,32650,0
20241209,184400,2673039600,32650,32650,32650,32650,0
20241209,184300,2673039600,32650,32650,32650,32650,0
20241209,184200,2673039600,32650,32650,32650,32650,0
20241209,184100,2673039600,32650,32650,32650,32650,0
20241209,184000,2673039600,32650,32650,32650,32650,0
20241209,183900,2673039600,32650,32650,32650,32650,0
20241209,183800,2673039600,32650,32650,32650,32650,0
20241209,183700,2673039600,32650,32650,32650,32650,0
20241209,183600,2673039600,32650,32650,32650,32650,2326
20241209,183500,2673039600,32650,32650,32650,32650,0
20241209,183400,2673039600,32650,32650,32650,32650,0
20241209,183300,2673039600,32650,32650,32650,32650,0
20241209,183200,2673039600,32650,32650,32650,32650,0
20241209,183100,2673039600,32650,32650,32650,32650,0
20241209,183000,2673039600,32650,32650,32650,32650,0
20241209,182900,2673039600,32650,32650,32650,32650,0
20241209,182800,2673039600,32650,32650,32650,32650,0
20241209,182700,2673039600,32650,32650,32650,32650,0
20241209,182600,2673039600,32650,32650,32650,32650,0
20241209,182500,2673039600,32650,32650,32650,32650,0
20241209,182400,2673039600,32650,32650,32650,32650,0
20241209,182300,2673039600,32650,32650,32650,32650,0
20241209,182200,2673039600,32650,32650,32650,32650,0
20241209,182100,2673039600,32650,32650,32650,32650,0
20241209,182000,2673039600,32650,32650,32650,32650,0
20241209,181900,2673039600,32650,32650,32650,32650,0
20241209,181800,2673039600,32650,32650,32650,32650,0
20241209,181700,2673039600,32650,32650,32650,32650,0
20241209,181600,2673039600,32650,32650,32650,32650,0
20241209,181500,2673039600,32650,32650,32650,32650,0
20241209,181400,2673039600,32650,32650,32650,32650,0
20241209,181300,2673039600,32650,32650,32650,32650,0
20241209,181200,2673039600,32650,32650,32650,32650,0
20241209,181100,2673039600,32650,32650,32650,32650,0
20241209,181000,2673039600,32650,32650,32650,32650,0
20241209,180900,2673039600,32650,32650,32650,32650,0
20241209,180800,2673039600,32650,32650,32650,32650,0
20241209,180700,2673039600,32650,32650,32650,32650,0
20241209,180600,2673039600,32650,32650,32650,32650,2326
20241209,180500,2673039600,32650,32650,32650,32650,0
20241209,180400,2673039600,32650,32650,32650,32650,0
20241209,180300,2673039600,32650,32650,32650,32650,0
20241209,180200,2673039600,32650,32650,32650,32650,0
20241209,180100,2673039600,32650,32650,32650,32650,0
20241209,180000,2673039600,32650,32650,32650,32650,0
20241209,175900,2673039600,32650,32650,32650,32650,0
20241209,175800,2673039600,32650,32650,32650,32650,0
20241209,175700,2673039600,32650,32650,32650,32650,0
20241209,175600,2673039600,32650,32650,32650,32650,0
20241209,175500,2673039600,32650,32650,32650,32650,0
20241209,175400,2673039600,32650,32650,32650,32650,0
20241209,175300,2673039600,32650,32650,32650,32650,0
20241209,175200,2673039600,32650,32650,32650,32650,0
20241209,175100,2673039600,32650,32650,32650,32650,0
20241209,175000,2673039600,32650,32650,32650,32650,0
20241209,174900,2673039600,32650,32650,32650,32650,0
20241209,174800,2673039600,32650,32650,32650,32650,0
20241209,174700,2673039600,32650,32650,32650,32650,0
20241209,174600,2673039600,32650,32650,32650,32650,0
20241209,174500,2673039600,32650,32650,32650,32650,0
20241209,174400,2673039600,32650,32650,32650,32650,0
20241209,174300,2673039600,32650,32650,32650,32650,0
20241209,174200,2673039600,32650,32650,32650,32650,0
20241209,174100,2673039600,32650,32650,32650,32650,0
20241209,174000,2673039600,32650,32650,32650,32650,0
20241209,173900,2673039600,32650,32650,32650,32650,0
20241209,173800,2673039600,32650,32650,32650,32650,0
20241209,173700,2673039600,32650,32650,32650,32650,0
20241209,173600,2673039600,32650,32650,32650,32650,2326
20241209,173500,2673039600,32650,32650,32650,32650,0
20241209,173400,2673039600,32650,32650,32650,32650,0
20241209,173300,2673039600,32650,32650,32650,32650,0
20241209,173200,2673039600,32650,32650,32650,32650,0
20241209,173100,2673039600,32650,32650,32650,32650,0
20241209,173000,2673039600,32650,32650,32650,32650,0
20241209,172900,2673039600,32650,32650,32650,32650,0
20241209,172800,2673039600,32650,32650,32650,32650,0
20241209,172700,2673039600,32650,32650,32650,32650,0
20241209,172600,2673039600,32650,32650,32650,32650,0
20241209,172500,2673039600,32650,32650,32650,32650,0
20241209,172400,2673039600,32650,32650,32650,32650,0
20241209,172300,2673039600,32650,32650,32650,32650,0
20241209,172200,2673039600,32650,32650,32650,32650,0
20241209,172100,2673039600,32650,32650,32650,32650,0
20241209,172000,2673039600,32650,32650,32650,32650,0
20241209,171900,2673039600,32650,32650,32650,32650,0
20241209,171800,2673039600,32650,32650,32650,32650,0
20241209,171700,2673039600,32650,32650,32650,32650,0
20241209,171600,2673039600,32650,32650,32650,32650,0
20241209,171500,2673039600,32650,32650,32650,32650,0
20241209,171400,2673039600,32650,32650,32650,32650,0
20241209,171300,2673039600,32650,32650,32650,32650,0
20241209,171200,2673039600,32650,32650,32650,32650,0
20241209,171100,2673039600,32650,32650,32650,32650,0
20241209,171000,2673039600,32650,32650,32650,32650,0
20241209,170900,2673039600,32650,32650,32650,32650,0
20241209,170800,2673039600,32650,32650,32650,32650,0
20241209,170700,2673039600,32650,32650,32650,32650,0
20241209,170600,2673039600,32650,32650,32650,32650,2326
20241209,170500,2673039600,32650,32650,32650,32650,0
20241209,170400,2673039600,32650,32650,32650,32650,0
20241209,170300,2673039600,32650,32650,32650,32650,0
20241209,170200,2673039600,32650,32650,32650,32650,0
20241209,170100,2673039600,32650,32650,32650,32650,0
20241209,170000,2673039600,32650,32650,32650,32650,0
20241209,165900,2673039600,32650,32650,32650,32650,0
20241209,165800,2673039600,32650,32650,32650,32650,0
20241209,165700,2673039600,32650,32650,32650,32650,0
20241209,165600,2673039600,32650,32650,32650,32650,0
20241209,165500,2673039600,32650,32650,32650,32650,0
20241209,165400,2673039600,32650,32650,32650,32650,0
20241209,165300,2673039600,32650,32650,32650,32650,0
20241209,165200,2673039600,32650,32650,32650,32650,0
20241209,165100,2673039600,32650,32650,32650,32650,0
20241209,165000,2673039600,32650,32650,32650,32650,0
20241209,164900,2673039600,32650,32650,32650,32650,0
20241209,164800,2673039600,32650,32650,32650,32650,0
20241209,164700,2673039600,32650,32650,32650,32650,0
20241209,164600,2673039600,32650,32650,32650,32650,0
20241209,164500,2673039600,32650,32650,32650,32650,0
20241209,164400,2673039600,32650,32650,32650,32650,0
20241209,164300,2673039600,32650,32650,32650,32650,0
20241209,164200,2673039600,32650,32650,32650,32650,0
20241209,164100,2673039600,32650,32650,32650,32650,0
20241209,164000,2673039600,32650,32650,32650,32650,0
20241209,163900,2673039600,32650,32650,32650,32650,0
20241209,163800,2673039600,32650,32650,32650,32650,0
20241209,163700,2673039600,32650,32650,32650,32650,0
20241209,163600,2673039600,32650,32650,32650,32650,2326
20241209,163500,2673039600,32650,32650,32650,32650,0
20241209,163400,2673039600,32650,32650,32650,32650,0
20241209,163300,2673039600,32650,32650,32650,32650,0
20241209,163200,2673039600,32650,32650,32650,32650,0
20241209,163100,2673039600,32650,32650,32650,32650,0
20241209,163000,2673039600,32650,32650,32650,32650,0
20241209,162900,2673039600,32650,32650,32650,32650,0
20241209,162800,2673039600,32650,32650,32650,32650,0
20241209,162700,2673039600,32650,32650,32650,32650,0
20241209,162600,2673039600,32650,32650,32650,32650,0
20241209,162500,2673039600,32650,32650,32650,32650,0
20241209,162400,2673039600,32650,32650,32650,32650,0
20241209,162300,2673039600,32650,32650,32650,32650,0
20241209,162200,2673039600,32650,32650,32650,32650,0
20241209,162100,2673039600,32650,32650,32650,32650,0
20241209,162000,2673039600,32650,32650,32650,32650,0
20241209,161900,2673039600,32650,32650,32650,32650,0
20241209,161800,2673039600,32650,32650,32650,32650,0
20241209,161700,2673039600,32650,32650,32650,32650,0
20241209,161600,2673039600,32650,32650,32650,32650,0
20241209,161500,2673039600,32650,32650,32650,32650,0
20241209,161400,2673039600,32650,32650,32650,32650,0
20241209,161300,2673039600,32650,32650,32650,32650,0
20241209,161200,2673039600,32650,32650,32650,32650,0
20241209,161100,2673039600,32650,32650,32650,32650,0
20241209,161000,2673039600,32650,32650,32650,32650,0
20241209,160900,2673039600,32650,32650,32650,32650,0
20241209,160800,2673039600,32650,32650,32650,32650,0
20241209,160700,2673039600,32650,32650,32650,32650,0
20241209,160600,2673039600,32650,32650,32650,32650,2326
20241209,160500,2673039600,32650,32650,32650,32650,0
20241209,160400,2673039600,32650,32650,32650,32650,0
20241209,160300,2673039600,32650,32650,32650,32650,0
20241209,160200,2673039600,32650,32650,32650,32650,0
20241209,160100,2673039600,32650,32650,32650,32650,0
20241209,160000,2673039600,32650,32650,32650,32650,0
20241209,155900,2673039600,32650,32650,32650,32650,0
20241209,155800,2673039600,32650,32650,32650,32650,0
20241209,155700,2673039600,32650,32650,32650,32650,0
20241209,155600,2673039600,32650,32650,32650,32650,0
20241209,155500,2673039600,32650,32650,32650,32650,0
20241209,155400,2673039600,32650,32650,32650,32650,0
20241209,155300,2673039600,32650,32650,32650,32650,0
20241209,155200,2673039600,32650,32650,32650,32650,0
20241209,155100,2673039600,32650,32650,32650,32650,0
20241209,155000,2673039600,32650,32650,32650,32650,0
20241209,154900,2673039600,32650,32650,32650,32650,0
20241209,154800,2673039600,32650,32650,32650,32650,0
20241209,154700,2673039600,32650,32650,32650,32650,0
20241209,154600,2673039600,32650,32650,32650,32650,0
20241209,154500,2673039600,32650,32650,32650,32650,0
20241209,154400,2673039600,32650,32650,32650,32650,0
20241209,154300,2673039600,32650,32650,32650,32650,0
20241209,154200,2673039600,32650,32650,32650,32650,0
20241209,154100,2673039600,32650,32650,32650,32650,0
20241209,154000,2673039600,32650,32650,32650,32650,0
20241209,153900,2673039600,32650,32650,32650,32650,0
20241209,153800,2673039600,32650,32650,32650,32650,0
20241209,153700,2673039600,32650,32650,32650,32650,0
20241209,153600,2673039600,32650,32650,32650,32650,2326
20241209,153500,2673039600,32650,32650,32650,32650,0
20241209,153400,2673039600,32650,32650,32650,32650,0
20241209,153300,2673039600,32650,32650,32650,32650,0
20241209,153200,2673039600,32650,32650,32650,32650,0
20241209,153100,2673039600,32650,32650,32650,32650,0
20241209,153000,2673039600,32650,32650,32650,32650,2326
20241209,152900,2597095700,32750,32750,32750,32750,0
20241209,152800,2597095700,32750,32750,32750,32750,0
20241209,152700,2597095700,32750,32750,32750,32750,0
20241209,152600,2597095700,32750,32750,32750,32750,0
20241209,152500,2597095700,32750,32750,32750,32750,0
20241209,152400,2597095700,32750,32750,32750,32750,0
20241209,152300,2597095700,32750,32750,32750,32750,0
20241209,152200,2597095700,32750,32750,32750,32750,0
20241209,152100,2597095700,32750,32750,32750,32750,0
20241209,152000,2597095700,32750,32750,32750,32750,0
20241209,151900,2597095700,32750,32800,32900,32750,179
20241209,151800,2591228200,32750,32800,32850,32750,551
20241209,151700,2573174200,32800,32800,32850,32800,288
20241209,151600,2563720800,32800,32900,32900,32800,129
20241209,151500,2559483700,32850,32900,32900,32850,949
20241209,151400,2528270050,32950,32900,32950,32900,84
20241209,151300,2525506000,32900,32900,32950,32900,147
20241209,151200,2520668850,32900,32900,32950,32900,124
20241209,151100,2516587150,32900,32900,32950,32900,58
20241209,151000,2514678400,32850,32950,33000,32850,929
20241209,150900,2484070850,32950,33000,33050,32950,976
20241209,150800,2451909350,33000,32950,33050,32900,322
20241209,150700,2441290500,33000,32950,33000,32900,136
20241209,150600,2436808700,32950,33000,33100,32850,268
20241209,150500,2427976150,33000,33000,33000,32950,47
20241209,150400,2426425650,33050,33050,33050,32950,677
20241209,150300,2404083950,33050,33100,33100,33050,159
20241209,150200,2398823850,33150,33100,33150,33100,20
20241209,150100,2398161350,33150,32950,33200,32950,548
20241209,150000,2380041850,32900,33000,33000,32900,146
20241209,145900,2375229350,32950,33100,33100,32950,511
20241209,145800,2358368450,33100,33000,33200,33000,702
20241209,145700,2335161350,33050,32950,33050,32950,397
20241209,145600,2322051500,32950,33050,33050,32950,257
20241209,145500,2313570100,33050,33000,33050,33000,194
20241209,145400,2307165200,33050,33050,33100,33000,1361
20241209,145300,2262237900,33050,33050,33100,33050,191
20241209,145200,2255924100,33100,33150,33150,33100,157
20241209,145100,2250726500,33100,33100,33100,33050,153
20241209,145000,2245663050,33150,33100,33250,33100,500
20241209,144900,2229089950,33100,33050,33100,33050,66
20241209,144800,2226907850,33050,33150,33150,33050,205
20241209,144700,2220128350,33100,33150,33150,33100,126
20241209,144600,2215952600,33150,33150,33200,33150,49
20241209,144500,2214327850,33200,33250,33250,33200,43
20241209,144400,2212899300,33250,33600,33600,33250,204
20241209,144300,2206097250,33450,33100,33750,33100,3798
20241209,144200,2079057150,33100,33100,33100,33100,10
20241209,144100,2078726150,33050,33150,33150,33050,597
20241209,144000,2058987100,33100,33100,33150,33050,256
20241209,143900,2050513700,33100,33100,33100,33050,458
20241209,143800,2035354500,33100,33150,33150,33100,12
20241209,143700,2034956750,33150,33150,33150,33150,10
20241209,143600,2034625250,33100,33150,33200,33100,30
20241209,143500,2033630550,33150,33200,33200,33150,57
20241209,143400,2031740500,33200,33150,33200,33150,166
20241209,143300,2026235600,33150,33200,33200,33100,367
20241209,143200,2014068000,33200,33200,33200,33150,90
20241209,143100,2011080850,33250,33250,33250,33250,20
20241209,143000,2010415850,33250,33200,33250,33200,64
20241209,142900,2008288950,33250,33200,33250,33200,46
20241209,142800,2006759500,33250,33250,33250,33250,51
20241209,142700,2005063750,33200,33200,33200,33150,92
20241209,142600,2002010300,33200,33200,33250,33150,95
20241209,142500,1998856950,33300,33200,33300,33200,58
20241209,142400,1996928750,33200,33250,33250,33200,73
20241209,142300,1994502050,33250,33200,33250,33200,625
20241209,142200,1973724400,33250,33250,33250,33200,52
20241209,142100,1971995600,33300,33300,33300,33300,20
20241209,142000,1971329600,33300,33350,33350,33300,48
20241209,141900,1969729600,33300,33250,33300,33250,93
20241209,141800,1966634300,33200,33200,33250,33200,66
20241209,141700,1964440900,33200,33200,33200,33150,90
20241209,141600,1961453600,33150,33200,33200,33150,33
20241209,141500,1960358050,33200,33200,33250,33200,126
20241209,141400,1956174400,33200,33250,33250,33200,35
20241209,141300,1955011950,33200,33250,33250,33200,53
20241209,141200,1953251850,33200,33250,33250,33200,14
20241209,141100,1952786600,33200,33250,33250,33200,53
20241209,141000,1951026250,33200,33200,33250,33200,128
20241209,140900,1946775300,33200,33250,33250,33200,58
20241209,140800,1944847600,33250,33200,33250,33200,49
20241209,140700,1943218850,33150,33200,33200,33150,26
20241209,140600,1942356050,33200,33150,33200,33150,13
20241209,140500,1941924500,33200,33200,33200,33200,11
20241209,140400,1941559300,33150,33200,33200,33150,73
20241209,140300,1939138950,33150,33150,33150,33100,15
20241209,140200,1938641850,33150,33150,33200,33150,36
20241209,140100,1937448000,33150,33250,33250,33150,344
20241209,140000,1926041750,33200,33250,33250,33200,92
20241209,135900,1922986450,33250,33250,33250,33250,13
20241209,135800,1922554200,33250,33250,33250,33250,10
20241209,135700,1922221700,33250,33250,33250,33250,14
20241209,135600,1921756200,33300,33300,33300,33200,133
20241209,135500,1917330750,33250,33250,33400,33250,437
20241209,135400,1902775000,33300,33300,33300,33300,28
20241209,135300,1901842600,33300,33250,33300,33200,479
20241209,135200,1885911550,33250,33150,33250,33150,90
20241209,135100,1882923200,33150,33150,33150,33100,26
20241209,135000,1882061800,33150,33150,33150,33150,56
20241209,134900,1880205400,33150,33100,33150,33100,51
20241209,134800,1878516900,33100,33100,33100,33100,59
20241209,134700,1876564000,33100,33100,33100,33100,10
20241209,134600,1876233000,33100,33050,33100,33050,11
20241209,134500,1875868950,33100,33150,33150,33050,105
20241209,134400,1872393000,33150,33150,33150,33050,120
20241209,134300,1868425850,33150,33100,33150,33100,56
20241209,134200,1866571850,33100,33150,33150,33050,57
20241209,134100,1864685950,33150,33150,33150,33150,41
20241209,134000,1863326800,33100,33100,33150,33100,29
20241209,133900,1862366500,33100,33100,33100,33100,118
20241209,133800,1858460700,33050,33050,33100,33050,199
20241209,133700,1851881650,33100,33050,33100,33050,29
20241209,133600,1850922750,33050,33100,33100,33050,40
20241209,133500,1849599800,33100,33100,33150,33100,70
20241209,133400,1847282350,33100,33150,33150,33100,240
20241209,133300,1839337950,33100,33150,33150,33100,31
20241209,133200,1838310850,33100,33150,33200,33100,44
20241209,133100,1836851850,33150,33150,33150,33100,142
20241209,133000,1832144800,33150,33150,33150,33050,2535
20241209,132900,1748144500,33200,33200,33200,33200,10
20241209,132800,1747812500,33150,33200,33200,33150,55
20241209,132700,1745987100,33200,33250,33250,33200,25
20241209,132600,1745156400,33250,33250,33250,33250,8
20241209,132500,1744890400,33200,33250,33250,33200,73
20241209,132400,1742465850,33200,33150,33200,33150,10
20241209,132300,1742134200,33150,33200,33200,33150,22
20241209,132200,1741404000,33200,33250,33250,33200,246
20241209,132100,1733234700,33250,33300,33300,33250,150
20241209,132000,1728246750,33250,33300,33300,33250,21
20241209,131900,1727548100,33250,33250,33300,33250,30
20241209,131800,1726550150,33300,33300,33300,33250,61
20241209,131700,1724521350,33250,33250,33250,33250,14
20241209,131600,1724055850,33200,33300,33300,33200,146
20241209,131500,1719201400,33250,33300,33300,33250,42
20241209,131400,1717804100,33250,33250,33250,33250,0
20241209,131300,1717804100,33250,33300,33350,33250,530
20241209,131200,1700171500,33250,33200,33300,33200,290
20241209,131100,1690532450,33200,33150,33200,33150,90
20241209,131000,1687546850,33100,33200,33200,33100,164
20241209,130900,1682114900,33200,33150,33200,33150,13
20241209,130800,1681683500,33200,33300,33300,33200,65
20241209,130700,1679522800,33300,33250,33300,33250,9
20241209,130600,1679223150,33250,33200,33250,33200,91
20241209,130500,1676199350,33150,33200,33200,33100,57
20241209,130400,1674310250,33200,33150,33200,33100,77
20241209,130300,1671756450,33150,33200,33200,33150,167
20241209,130200,1666217750,33200,33200,33200,33150,54
20241209,130100,1664426150,33150,33250,33250,33150,168
20241209,130000,1658849250,33250,33250,33250,33200,11
20241209,125900,1658483550,33250,33250,33250,33250,74
20241209,125800,1656023050,33250,33250,33300,33250,27
20241209,125700,1655124900,33300,33250,33300,33250,33
20241209,125600,1654026750,33250,33200,33250,33200,65
20241209,125500,1651866100,33350,33300,33350,33200,31
20241209,125400,1650835350,33250,33300,33300,33250,73
20241209,125300,1648405550,33300,33300,33350,33250,128
20241209,125200,1644142200,33350,33250,33350,33250,105
20241209,125100,1640646950,33250,33250,33250,33250,20
20241209,125000,1639981950,33250,33200,33350,33150,1176
20241209,124900,1600942150,33200,33150,33200,33150,9
20241209,124800,1600643400,33150,33250,33250,33150,258
20241209,124700,1592077950,33200,33300,33300,33200,108
20241209,124600,1588485250,33350,33350,33350,33350,10
20241209,124500,1588151750,33350,33350,33350,33350,9
20241209,124400,1587851600,33300,33300,33350,33300,12
20241209,124300,1587451600,33300,33350,33450,33300,47
20241209,124200,1585885200,33400,33450,33450,33400,45
20241209,124100,1584381750,33450,33400,33450,33400,94
20241209,124000,1581240150,33400,33400,33400,33400,49
20241209,123900,1579603550,33350,33500,33500,33300,825
20241209,123800,1552073800,33550,33500,33550,33500,23
20241209,123700,1551302800,33500,33500,33550,33500,77
20241209,123600,1548723050,33450,33450,33500,33400,27
20241209,123500,1547820250,33450,33450,33450,33400,38
20241209,123400,1546549200,33450,33450,33450,33450,1
20241209,123300,1546515750,33500,33450,33500,33450,28
20241209,123200,1545578650,33450,33450,33450,33400,17
20241209,123100,1545010350,33500,33450,33500,33450,34
20241209,123000,1543872950,33450,33450,33450,33450,45
20241209,122900,1542367700,33450,33450,33450,33400,119
20241209,122800,1538387950,33450,33450,33500,33450,123
20241209,122700,1534273150,33450,33450,33500,33450,73
20241209,122600,1531830550,33450,33450,33450,33450,19
20241209,122500,1531195000,33450,33400,33450,33400,12
20241209,122400,1530793800,33450,33450,33450,33450,9
20241209,122300,1530492750,33450,33450,33450,33450,22
20241209,122200,1529756850,33450,33450,33450,33450,15
20241209,122100,1529255100,33450,33450,33450,33400,59
20241209,122000,1527282050,33500,33500,33500,33500,9
20241209,121900,1526980550,33450,33500,33500,33450,15
20241209,121800,1526478200,33500,33450,33500,33450,104
20241209,121700,1522997850,33500,33500,33500,33500,9
20241209,121600,1522696350,33500,33500,33500,33450,101
20241209,121500,1519316850,33500,33550,33550,33500,205
20241209,121400,1512443200,33600,33600,33600,33550,21
20241209,121300,1511738100,33600,33600,33600,33600,8
20241209,121200,1511469300,33600,33500,33600,33500,260
20241209,121100,1502752150,33500,33500,33500,33500,177
20241209,121000,1496822650,33500,33500,33500,33500,19
20241209,120900,1496186150,33500,33500,33550,33500,34
20241209,120800,1495046700,33500,33500,33550,33500,149
20241209,120700,1490054000,33500,33500,33500,33500,95
20241209,120600,1486871500,33550,33550,33550,33550,9
20241209,120500,1486569550,33550,33500,33550,33500,20
20241209,120400,1485898700,33500,33450,33550,33450,75
20241209,120300,1483386600,33450,33450,33450,33450,25
20241209,120200,1482550350,33400,33450,33500,33400,30
20241209,120100,1481547850,33450,33350,33450,33350,189
20241209,120000,1475233400,33400,33400,33400,33400,10
20241209,115900,1474899400,33350,33400,33400,33350,35
20241209,115800,1473731750,33400,33450,33450,33400,35
20241209,115700,1472562050,33450,33450,33450,33400,28
20241209,115600,1471626300,33450,33450,33450,33400,61
20241209,115500,1469586150,33500,33500,33500,33500,20
20241209,115400,1468916150,33500,33450,33500,33450,154
20241209,115300,1463764800,33500,33500,33500,33300,448
20241209,115200,1448800350,33450,33450,33500,33400,39
20241209,115100,1447496000,33450,33400,33450,33400,66
20241209,115000,1445289350,33450,33400,33450,33350,52
20241209,114900,1443553050,33400,33400,33450,33400,129
20241209,114800,1439244350,33450,33450,33450,33400,75
20241209,114700,1436735850,33450,33400,33450,33400,19
20241209,114600,1436100500,33400,33450,33500,33400,32
20241209,114500,1435031150,33500,33450,33500,33450,23
20241209,114400,1434261700,33500,33400,33500,33400,87
20241209,114300,1431350400,33450,33400,33450,33400,46
20241209,114200,1429813850,33400,33400,33400,33400,45
20241209,114100,1428310850,33350,33350,33400,33350,88
20241209,114000,1425373900,33350,33400,33400,33350,84
20241209,113900,1422569450,33450,33400,33500,33400,49
20241209,113800,1420932250,33400,33400,33450,33400,49
20241209,113700,1419295600,33350,33400,33400,33350,18
20241209,113600,1418694850,33450,33400,33500,33400,32
20241209,113500,1417624800,33350,33350,33400,33300,133
20241209,113400,1413187900,33400,33350,33400,33350,42
20241209,113300,1411785500,33400,33450,33450,33400,23
20241209,113200,1411016850,33500,33450,33500,33450,10
20241209,113100,1410682300,33450,33400,33500,33400,76
20241209,113000,1408139400,33400,33350,33450,33350,111
20241209,112900,1404435750,33350,33450,33450,33350,443
20241209,112800,1389652950,33450,33500,33550,33400,362
20241209,112700,1377529800,33450,33450,33500,33450,24
20241209,112600,1376726950,33400,33400,33450,33400,41
20241209,112500,1375356200,33450,33350,33450,33350,138
20241209,112400,1370749950,33350,33300,33350,33300,36
20241209,112300,1369550650,33350,33400,33450,33350,294
20241209,112200,1359732150,33450,33450,33450,33400,18
20241209,112100,1359130200,33450,33450,33450,33450,9
20241209,112000,1358829150,33400,33450,33450,33400,35
20241209,111900,1357659700,33450,33450,33450,33400,56
20241209,111800,1355787250,33450,33450,33450,33450,56
20241209,111700,1353914050,33450,33450,33450,33450,67
20241209,111600,1351672900,33450,33450,33500,33450,394
20241209,111500,1338493150,33450,33500,33550,33450,264
20241209,111400,1329648100,33450,33450,33450,33450,62
20241209,111300,1327574200,33400,33400,33400,33400,21
20241209,111200,1326872800,33400,33500,33500,33400,40
20241209,111100,1325536450,33500,33450,33500,33450,19
20241209,111000,1324900300,33450,33500,33550,33450,164
20241209,110900,1319408350,33450,33450,33500,33450,27
20241209,110800,1318504550,33400,33350,33400,33350,57
20241209,110700,1316601250,33400,33400,33450,33400,21
20241209,110600,1315899800,33400,33400,33400,33400,29
20241209,110500,1314931200,33400,33400,33400,33400,9
20241209,110400,1314630600,33400,33350,33400,33350,14
20241209,110300,1314163250,33350,33400,33400,33350,70
20241209,110200,1311827800,33400,33400,33400,33400,17
20241209,110100,1311260000,33450,33400,33450,33400,38
20241209,110000,1309989400,33450,33450,33450,33400,281
20241209,105900,1300603500,33450,33400,33500,33350,153
20241209,105800,1295490300,33400,33300,33400,33200,329
20241209,105700,1284528800,33350,33400,33400,33200,1499
20241209,105600,1234666000,33450,33450,33450,33450,11
20241209,105500,1234298050,33450,33400,33450,33400,102
20241209,105400,1230891200,33400,33500,33500,33400,25
20241209,105300,1230055800,33550,33400,33550,33400,362
20241209,105200,1217957050,33350,33450,33450,33350,352
20241209,105100,1206196350,33450,33400,33450,33400,62
20241209,105000,1204125500,33400,33450,33450,33400,1296
20241209,104900,1160787300,33500,33550,33550,33450,173
20241209,104800,1154988550,33550,33600,33600,33550,72
20241209,104700,1152569550,33600,33650,33650,33600,213
20241209,104600,1145405150,33650,33650,33700,33600,80
20241209,104500,1142713550,33650,33650,33650,33650,12
20241209,104400,1142309750,33650,33650,33650,33650,7
20241209,104300,1142074200,33650,33600,33650,33600,15
20241209,104200,1141569950,33550,33600,33600,33550,40
20241209,104100,1140226450,33600,33600,33600,33600,3
20241209,104000,1140125650,33600,33750,33750,33600,421
20241209,103900,1125942950,33750,33700,33750,33700,90
20241209,103800,1122907700,33700,33700,33700,33700,20
20241209,103700,1122233700,33700,33700,33700,33700,6
20241209,103600,1122031500,33700,33700,33700,33700,4
20241209,103500,1121896700,33700,33700,33700,33700,68
20241209,103400,1119605100,33700,33700,33700,33700,6
20241209,103300,1119402900,33700,33750,33750,33700,15
20241209,103200,1118896950,33800,33750,33800,33750,68
20241209,103100,1116601850,33750,33650,33800,33650,1796
20241209,103000,1055945100,33600,33600,33600,33600,65
20241209,102900,1053761100,33600,33550,33600,33550,77
20241209,102800,1051177700,33550,33550,33550,33550,20
20241209,102700,1050506700,33550,33550,33550,33550,29
20241209,102600,1049533750,33550,33600,33650,33550,24
20241209,102500,1048727300,33650,33700,33700,33650,220
20241209,102400,1041316300,33700,33600,33700,33500,162
20241209,102300,1035876550,33650,33600,33700,33600,39
20241209,102200,1034564100,33600,33600,33700,33500,124
20241209,102100,1030394300,33650,33550,33650,33550,74
20241209,102000,1027910750,33550,33600,33650,33500,91
20241209,101900,1024854850,33600,33600,33600,33600,5
20241209,101800,1024686850,33550,33600,33600,33550,21
20241209,101700,1023981800,33650,33600,33650,33600,34
20241209,101600,1022838100,33650,33650,33700,33650,88
20241209,101500,1019874550,33700,33600,33700,33550,207
20241209,101400,1012915950,33600,33550,33600,33500,167
20241209,101300,1007313200,33600,33600,33600,33600,37
20241209,101200,1006070000,33600,33700,33700,33600,215
20241209,101100,998835500,33700,33700,33700,33700,38
20241209,101000,997554900,33750,33750,33750,33750,6
20241209,100900,997352400,33750,33750,33800,33750,45
20241209,100800,995833150,33750,33750,33750,33750,3
20241209,100700,995731900,33800,33750,33800,33750,20
20241209,100600,995056200,33750,33750,33750,33750,11
20241209,100500,994684950,33800,33700,33800,33700,56
20241209,100400,992794650,33750,33700,33750,33700,112
20241209,100300,989019550,33750,33800,33800,33700,231
20241209,100200,981223200,33800,33800,33800,33800,21
20241209,100100,980513400,33800,33700,33800,33700,207
20241209,100000,973521650,33700,33700,33700,33700,19
20241209,095900,972881350,33700,33750,33800,33700,76
20241209,095800,970319750,33750,33800,33800,33700,115
20241209,095700,966443150,33750,33700,33800,33700,86
20241209,095600,963544000,33750,33550,33800,33500,1474
20241209,095500,914051000,33550,33450,33550,33400,710
20241209,095400,890284100,33450,33400,33450,33400,98
20241209,095300,887010350,33350,33600,33600,33300,967
20241209,095200,854636750,33600,33700,33700,33600,123
20241209,095100,850502800,33700,33650,33700,33600,31
20241209,095000,849459850,33650,33600,33650,33600,36
20241209,094900,848248950,33600,33750,33750,33600,141
20241209,094800,843498650,33750,33750,33750,33700,170
20241209,094700,837768900,33750,33750,33850,33750,70
20241209,094600,835401200,33800,33700,33950,33700,921
20241209,094500,804262900,33700,33650,33700,33650,174
20241209,094400,798407700,33600,33650,33700,33600,53
20241209,094300,796625150,33650,33650,33700,33650,45
20241209,094200,795110450,33600,33750,33750,33600,52
20241209,094100,793359800,33750,33750,33750,33650,54
20241209,094000,791540250,33750,33800,33800,33700,74
20241209,093900,789043350,33700,33650,33750,33600,151
20241209,093800,783960000,33650,33500,33650,33450,348
20241209,093700,772300550,33450,33450,33450,33400,43
20241209,093600,770863250,33450,33450,33550,33400,243
20241209,093500,762728650,33450,33600,33600,33450,428
20241209,093400,748404850,33600,33600,33700,33500,1045
20241209,093300,713367850,33700,33650,33700,33600,442
20241209,093200,698489150,33650,33550,33850,33550,799
20241209,093100,671580700,33500,33450,33500,33450,216
20241209,093000,664345750,33400,33350,33450,33250,875
20241209,092900,635153400,33350,33400,33650,33300,1471
20241209,092800,585991000,33400,33350,33650,33300,2321
20241209,092700,508538050,31550,31550,31550,31550,0
20241209,092600,508538050,31550,33400,33400,31550,2243
20241209,092500,435491500,33450,33450,33500,33400,355
20241209,092400,423628800,33450,33650,33700,33450,2038
20241209,092300,355357850,33700,33900,33950,33700,356
20241209,092200,343318500,33900,33750,33950,33750,150
20241209,092100,338244550,33800,33750,33800,33550,533
20241209,092000,320285350,33800,33950,33950,33800,664
20241209,091900,297834050,33950,33900,33950,33800,304
20241209,091800,287542500,33850,34100,34100,33850,802
20241209,091700,260334900,34000,34100,34150,34000,653
20241209,091600,238074950,34200,34100,34200,34100,19
20241209,091500,237426700,34100,34100,34100,33950,189
20241209,091400,230991450,34050,34100,34100,33950,238
20241209,091300,222904500,34100,34350,34350,34000,538
20241209,091200,204563550,34350,34200,34350,34200,143
20241209,091100,199665850,34200,34000,34200,34000,369
20241209,091000,187094050,34050,34200,34200,34000,178
20241209,090900,181028600,34150,34250,34250,34150,139
20241209,090800,176273900,34300,34350,34350,34100,151
20241209,090700,171098950,34350,34450,34450,34100,281
20241209,090600,161482000,34600,34100,34600,33900,660
20241209,090500,138996750,34100,34150,34150,34000,1174
20241209,090400,99005850,34150,34300,34400,34150,433
20241209,090300,84185000,34400,34550,34550,34300,291
20241209,090200,74179300,34350,34550,34750,34350,311
20241209,090100,63458900,34700,34300,34800,34300,437
20241209,090000,48375050,34100,35000,35100,34100,1395
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203600 2673039600 32650 32650 32650 32650 2326
3 20241209 203500 2673039600 32650 32650 32650 32650 0
4 20241209 203400 2673039600 32650 32650 32650 32650 0
5 20241209 203300 2673039600 32650 32650 32650 32650 0
6 20241209 203200 2673039600 32650 32650 32650 32650 0
7 20241209 203100 2673039600 32650 32650 32650 32650 0
8 20241209 203000 2673039600 32650 32650 32650 32650 0
9 20241209 202900 2673039600 32650 32650 32650 32650 0
10 20241209 202800 2673039600 32650 32650 32650 32650 0
11 20241209 202700 2673039600 32650 32650 32650 32650 0
12 20241209 202600 2673039600 32650 32650 32650 32650 0
13 20241209 202500 2673039600 32650 32650 32650 32650 0
14 20241209 202400 2673039600 32650 32650 32650 32650 0
15 20241209 202300 2673039600 32650 32650 32650 32650 0
16 20241209 202200 2673039600 32650 32650 32650 32650 0
17 20241209 202100 2673039600 32650 32650 32650 32650 0
18 20241209 202000 2673039600 32650 32650 32650 32650 0
19 20241209 201900 2673039600 32650 32650 32650 32650 0
20 20241209 201800 2673039600 32650 32650 32650 32650 0
21 20241209 201700 2673039600 32650 32650 32650 32650 0
22 20241209 201600 2673039600 32650 32650 32650 32650 0
23 20241209 201500 2673039600 32650 32650 32650 32650 0
24 20241209 201400 2673039600 32650 32650 32650 32650 0
25 20241209 201300 2673039600 32650 32650 32650 32650 0
26 20241209 201200 2673039600 32650 32650 32650 32650 0
27 20241209 201100 2673039600 32650 32650 32650 32650 0
28 20241209 201000 2673039600 32650 32650 32650 32650 0
29 20241209 200900 2673039600 32650 32650 32650 32650 0
30 20241209 200800 2673039600 32650 32650 32650 32650 0
31 20241209 200700 2673039600 32650 32650 32650 32650 0
32 20241209 200600 2673039600 32650 32650 32650 32650 2326
33 20241209 200500 2673039600 32650 32650 32650 32650 0
34 20241209 200400 2673039600 32650 32650 32650 32650 0
35 20241209 200300 2673039600 32650 32650 32650 32650 0
36 20241209 200200 2673039600 32650 32650 32650 32650 0
37 20241209 200100 2673039600 32650 32650 32650 32650 0
38 20241209 200000 2673039600 32650 32650 32650 32650 0
39 20241209 195900 2673039600 32650 32650 32650 32650 0
40 20241209 195800 2673039600 32650 32650 32650 32650 0
41 20241209 195700 2673039600 32650 32650 32650 32650 0
42 20241209 195600 2673039600 32650 32650 32650 32650 0
43 20241209 195500 2673039600 32650 32650 32650 32650 0
44 20241209 195400 2673039600 32650 32650 32650 32650 0
45 20241209 195300 2673039600 32650 32650 32650 32650 0
46 20241209 195200 2673039600 32650 32650 32650 32650 0
47 20241209 195100 2673039600 32650 32650 32650 32650 0
48 20241209 195000 2673039600 32650 32650 32650 32650 0
49 20241209 194900 2673039600 32650 32650 32650 32650 0
50 20241209 194800 2673039600 32650 32650 32650 32650 0
51 20241209 194700 2673039600 32650 32650 32650 32650 0
52 20241209 194600 2673039600 32650 32650 32650 32650 0
53 20241209 194500 2673039600 32650 32650 32650 32650 0
54 20241209 194400 2673039600 32650 32650 32650 32650 0
55 20241209 194300 2673039600 32650 32650 32650 32650 0
56 20241209 194200 2673039600 32650 32650 32650 32650 0
57 20241209 194100 2673039600 32650 32650 32650 32650 0
58 20241209 194000 2673039600 32650 32650 32650 32650 0
59 20241209 193900 2673039600 32650 32650 32650 32650 0
60 20241209 193800 2673039600 32650 32650 32650 32650 0
61 20241209 193700 2673039600 32650 32650 32650 32650 0
62 20241209 193600 2673039600 32650 32650 32650 32650 2326
63 20241209 193500 2673039600 32650 32650 32650 32650 0
64 20241209 193400 2673039600 32650 32650 32650 32650 0
65 20241209 193300 2673039600 32650 32650 32650 32650 0
66 20241209 193200 2673039600 32650 32650 32650 32650 0
67 20241209 193100 2673039600 32650 32650 32650 32650 0
68 20241209 193000 2673039600 32650 32650 32650 32650 0
69 20241209 192900 2673039600 32650 32650 32650 32650 0
70 20241209 192800 2673039600 32650 32650 32650 32650 0
71 20241209 192700 2673039600 32650 32650 32650 32650 0
72 20241209 192600 2673039600 32650 32650 32650 32650 0
73 20241209 192500 2673039600 32650 32650 32650 32650 0
74 20241209 192400 2673039600 32650 32650 32650 32650 0
75 20241209 192300 2673039600 32650 32650 32650 32650 0
76 20241209 192200 2673039600 32650 32650 32650 32650 0
77 20241209 192100 2673039600 32650 32650 32650 32650 0
78 20241209 192000 2673039600 32650 32650 32650 32650 0
79 20241209 191900 2673039600 32650 32650 32650 32650 0
80 20241209 191800 2673039600 32650 32650 32650 32650 0
81 20241209 191700 2673039600 32650 32650 32650 32650 0
82 20241209 191600 2673039600 32650 32650 32650 32650 0
83 20241209 191500 2673039600 32650 32650 32650 32650 0
84 20241209 191400 2673039600 32650 32650 32650 32650 0
85 20241209 191300 2673039600 32650 32650 32650 32650 0
86 20241209 191200 2673039600 32650 32650 32650 32650 0
87 20241209 191100 2673039600 32650 32650 32650 32650 0
88 20241209 191000 2673039600 32650 32650 32650 32650 0
89 20241209 190900 2673039600 32650 32650 32650 32650 0
90 20241209 190800 2673039600 32650 32650 32650 32650 0
91 20241209 190700 2673039600 32650 32650 32650 32650 0
92 20241209 190600 2673039600 32650 32650 32650 32650 2326
93 20241209 190500 2673039600 32650 32650 32650 32650 0
94 20241209 190400 2673039600 32650 32650 32650 32650 0
95 20241209 190300 2673039600 32650 32650 32650 32650 0
96 20241209 190200 2673039600 32650 32650 32650 32650 0
97 20241209 190100 2673039600 32650 32650 32650 32650 0
98 20241209 190000 2673039600 32650 32650 32650 32650 0
99 20241209 185900 2673039600 32650 32650 32650 32650 0
100 20241209 185800 2673039600 32650 32650 32650 32650 0
101 20241209 185700 2673039600 32650 32650 32650 32650 0
102 20241209 185600 2673039600 32650 32650 32650 32650 0
103 20241209 185500 2673039600 32650 32650 32650 32650 0
104 20241209 185400 2673039600 32650 32650 32650 32650 0
105 20241209 185300 2673039600 32650 32650 32650 32650 0
106 20241209 185200 2673039600 32650 32650 32650 32650 0
107 20241209 185100 2673039600 32650 32650 32650 32650 0
108 20241209 185000 2673039600 32650 32650 32650 32650 0
109 20241209 184900 2673039600 32650 32650 32650 32650 0
110 20241209 184800 2673039600 32650 32650 32650 32650 0
111 20241209 184700 2673039600 32650 32650 32650 32650 0
112 20241209 184600 2673039600 32650 32650 32650 32650 0
113 20241209 184500 2673039600 32650 32650 32650 32650 0
114 20241209 184400 2673039600 32650 32650 32650 32650 0
115 20241209 184300 2673039600 32650 32650 32650 32650 0
116 20241209 184200 2673039600 32650 32650 32650 32650 0
117 20241209 184100 2673039600 32650 32650 32650 32650 0
118 20241209 184000 2673039600 32650 32650 32650 32650 0
119 20241209 183900 2673039600 32650 32650 32650 32650 0
120 20241209 183800 2673039600 32650 32650 32650 32650 0
121 20241209 183700 2673039600 32650 32650 32650 32650 0
122 20241209 183600 2673039600 32650 32650 32650 32650 2326
123 20241209 183500 2673039600 32650 32650 32650 32650 0
124 20241209 183400 2673039600 32650 32650 32650 32650 0
125 20241209 183300 2673039600 32650 32650 32650 32650 0
126 20241209 183200 2673039600 32650 32650 32650 32650 0
127 20241209 183100 2673039600 32650 32650 32650 32650 0
128 20241209 183000 2673039600 32650 32650 32650 32650 0
129 20241209 182900 2673039600 32650 32650 32650 32650 0
130 20241209 182800 2673039600 32650 32650 32650 32650 0
131 20241209 182700 2673039600 32650 32650 32650 32650 0
132 20241209 182600 2673039600 32650 32650 32650 32650 0
133 20241209 182500 2673039600 32650 32650 32650 32650 0
134 20241209 182400 2673039600 32650 32650 32650 32650 0
135 20241209 182300 2673039600 32650 32650 32650 32650 0
136 20241209 182200 2673039600 32650 32650 32650 32650 0
137 20241209 182100 2673039600 32650 32650 32650 32650 0
138 20241209 182000 2673039600 32650 32650 32650 32650 0
139 20241209 181900 2673039600 32650 32650 32650 32650 0
140 20241209 181800 2673039600 32650 32650 32650 32650 0
141 20241209 181700 2673039600 32650 32650 32650 32650 0
142 20241209 181600 2673039600 32650 32650 32650 32650 0
143 20241209 181500 2673039600 32650 32650 32650 32650 0
144 20241209 181400 2673039600 32650 32650 32650 32650 0
145 20241209 181300 2673039600 32650 32650 32650 32650 0
146 20241209 181200 2673039600 32650 32650 32650 32650 0
147 20241209 181100 2673039600 32650 32650 32650 32650 0
148 20241209 181000 2673039600 32650 32650 32650 32650 0
149 20241209 180900 2673039600 32650 32650 32650 32650 0
150 20241209 180800 2673039600 32650 32650 32650 32650 0
151 20241209 180700 2673039600 32650 32650 32650 32650 0
152 20241209 180600 2673039600 32650 32650 32650 32650 2326
153 20241209 180500 2673039600 32650 32650 32650 32650 0
154 20241209 180400 2673039600 32650 32650 32650 32650 0
155 20241209 180300 2673039600 32650 32650 32650 32650 0
156 20241209 180200 2673039600 32650 32650 32650 32650 0
157 20241209 180100 2673039600 32650 32650 32650 32650 0
158 20241209 180000 2673039600 32650 32650 32650 32650 0
159 20241209 175900 2673039600 32650 32650 32650 32650 0
160 20241209 175800 2673039600 32650 32650 32650 32650 0
161 20241209 175700 2673039600 32650 32650 32650 32650 0
162 20241209 175600 2673039600 32650 32650 32650 32650 0
163 20241209 175500 2673039600 32650 32650 32650 32650 0
164 20241209 175400 2673039600 32650 32650 32650 32650 0
165 20241209 175300 2673039600 32650 32650 32650 32650 0
166 20241209 175200 2673039600 32650 32650 32650 32650 0
167 20241209 175100 2673039600 32650 32650 32650 32650 0
168 20241209 175000 2673039600 32650 32650 32650 32650 0
169 20241209 174900 2673039600 32650 32650 32650 32650 0
170 20241209 174800 2673039600 32650 32650 32650 32650 0
171 20241209 174700 2673039600 32650 32650 32650 32650 0
172 20241209 174600 2673039600 32650 32650 32650 32650 0
173 20241209 174500 2673039600 32650 32650 32650 32650 0
174 20241209 174400 2673039600 32650 32650 32650 32650 0
175 20241209 174300 2673039600 32650 32650 32650 32650 0
176 20241209 174200 2673039600 32650 32650 32650 32650 0
177 20241209 174100 2673039600 32650 32650 32650 32650 0
178 20241209 174000 2673039600 32650 32650 32650 32650 0
179 20241209 173900 2673039600 32650 32650 32650 32650 0
180 20241209 173800 2673039600 32650 32650 32650 32650 0
181 20241209 173700 2673039600 32650 32650 32650 32650 0
182 20241209 173600 2673039600 32650 32650 32650 32650 2326
183 20241209 173500 2673039600 32650 32650 32650 32650 0
184 20241209 173400 2673039600 32650 32650 32650 32650 0
185 20241209 173300 2673039600 32650 32650 32650 32650 0
186 20241209 173200 2673039600 32650 32650 32650 32650 0
187 20241209 173100 2673039600 32650 32650 32650 32650 0
188 20241209 173000 2673039600 32650 32650 32650 32650 0
189 20241209 172900 2673039600 32650 32650 32650 32650 0
190 20241209 172800 2673039600 32650 32650 32650 32650 0
191 20241209 172700 2673039600 32650 32650 32650 32650 0
192 20241209 172600 2673039600 32650 32650 32650 32650 0
193 20241209 172500 2673039600 32650 32650 32650 32650 0
194 20241209 172400 2673039600 32650 32650 32650 32650 0
195 20241209 172300 2673039600 32650 32650 32650 32650 0
196 20241209 172200 2673039600 32650 32650 32650 32650 0
197 20241209 172100 2673039600 32650 32650 32650 32650 0
198 20241209 172000 2673039600 32650 32650 32650 32650 0
199 20241209 171900 2673039600 32650 32650 32650 32650 0
200 20241209 171800 2673039600 32650 32650 32650 32650 0
201 20241209 171700 2673039600 32650 32650 32650 32650 0
202 20241209 171600 2673039600 32650 32650 32650 32650 0
203 20241209 171500 2673039600 32650 32650 32650 32650 0
204 20241209 171400 2673039600 32650 32650 32650 32650 0
205 20241209 171300 2673039600 32650 32650 32650 32650 0
206 20241209 171200 2673039600 32650 32650 32650 32650 0
207 20241209 171100 2673039600 32650 32650 32650 32650 0
208 20241209 171000 2673039600 32650 32650 32650 32650 0
209 20241209 170900 2673039600 32650 32650 32650 32650 0
210 20241209 170800 2673039600 32650 32650 32650 32650 0
211 20241209 170700 2673039600 32650 32650 32650 32650 0
212 20241209 170600 2673039600 32650 32650 32650 32650 2326
213 20241209 170500 2673039600 32650 32650 32650 32650 0
214 20241209 170400 2673039600 32650 32650 32650 32650 0
215 20241209 170300 2673039600 32650 32650 32650 32650 0
216 20241209 170200 2673039600 32650 32650 32650 32650 0
217 20241209 170100 2673039600 32650 32650 32650 32650 0
218 20241209 170000 2673039600 32650 32650 32650 32650 0
219 20241209 165900 2673039600 32650 32650 32650 32650 0
220 20241209 165800 2673039600 32650 32650 32650 32650 0
221 20241209 165700 2673039600 32650 32650 32650 32650 0
222 20241209 165600 2673039600 32650 32650 32650 32650 0
223 20241209 165500 2673039600 32650 32650 32650 32650 0
224 20241209 165400 2673039600 32650 32650 32650 32650 0
225 20241209 165300 2673039600 32650 32650 32650 32650 0
226 20241209 165200 2673039600 32650 32650 32650 32650 0
227 20241209 165100 2673039600 32650 32650 32650 32650 0
228 20241209 165000 2673039600 32650 32650 32650 32650 0
229 20241209 164900 2673039600 32650 32650 32650 32650 0
230 20241209 164800 2673039600 32650 32650 32650 32650 0
231 20241209 164700 2673039600 32650 32650 32650 32650 0
232 20241209 164600 2673039600 32650 32650 32650 32650 0
233 20241209 164500 2673039600 32650 32650 32650 32650 0
234 20241209 164400 2673039600 32650 32650 32650 32650 0
235 20241209 164300 2673039600 32650 32650 32650 32650 0
236 20241209 164200 2673039600 32650 32650 32650 32650 0
237 20241209 164100 2673039600 32650 32650 32650 32650 0
238 20241209 164000 2673039600 32650 32650 32650 32650 0
239 20241209 163900 2673039600 32650 32650 32650 32650 0
240 20241209 163800 2673039600 32650 32650 32650 32650 0
241 20241209 163700 2673039600 32650 32650 32650 32650 0
242 20241209 163600 2673039600 32650 32650 32650 32650 2326
243 20241209 163500 2673039600 32650 32650 32650 32650 0
244 20241209 163400 2673039600 32650 32650 32650 32650 0
245 20241209 163300 2673039600 32650 32650 32650 32650 0
246 20241209 163200 2673039600 32650 32650 32650 32650 0
247 20241209 163100 2673039600 32650 32650 32650 32650 0
248 20241209 163000 2673039600 32650 32650 32650 32650 0
249 20241209 162900 2673039600 32650 32650 32650 32650 0
250 20241209 162800 2673039600 32650 32650 32650 32650 0
251 20241209 162700 2673039600 32650 32650 32650 32650 0
252 20241209 162600 2673039600 32650 32650 32650 32650 0
253 20241209 162500 2673039600 32650 32650 32650 32650 0
254 20241209 162400 2673039600 32650 32650 32650 32650 0
255 20241209 162300 2673039600 32650 32650 32650 32650 0
256 20241209 162200 2673039600 32650 32650 32650 32650 0
257 20241209 162100 2673039600 32650 32650 32650 32650 0
258 20241209 162000 2673039600 32650 32650 32650 32650 0
259 20241209 161900 2673039600 32650 32650 32650 32650 0
260 20241209 161800 2673039600 32650 32650 32650 32650 0
261 20241209 161700 2673039600 32650 32650 32650 32650 0
262 20241209 161600 2673039600 32650 32650 32650 32650 0
263 20241209 161500 2673039600 32650 32650 32650 32650 0
264 20241209 161400 2673039600 32650 32650 32650 32650 0
265 20241209 161300 2673039600 32650 32650 32650 32650 0
266 20241209 161200 2673039600 32650 32650 32650 32650 0
267 20241209 161100 2673039600 32650 32650 32650 32650 0
268 20241209 161000 2673039600 32650 32650 32650 32650 0
269 20241209 160900 2673039600 32650 32650 32650 32650 0
270 20241209 160800 2673039600 32650 32650 32650 32650 0
271 20241209 160700 2673039600 32650 32650 32650 32650 0
272 20241209 160600 2673039600 32650 32650 32650 32650 2326
273 20241209 160500 2673039600 32650 32650 32650 32650 0
274 20241209 160400 2673039600 32650 32650 32650 32650 0
275 20241209 160300 2673039600 32650 32650 32650 32650 0
276 20241209 160200 2673039600 32650 32650 32650 32650 0
277 20241209 160100 2673039600 32650 32650 32650 32650 0
278 20241209 160000 2673039600 32650 32650 32650 32650 0
279 20241209 155900 2673039600 32650 32650 32650 32650 0
280 20241209 155800 2673039600 32650 32650 32650 32650 0
281 20241209 155700 2673039600 32650 32650 32650 32650 0
282 20241209 155600 2673039600 32650 32650 32650 32650 0
283 20241209 155500 2673039600 32650 32650 32650 32650 0
284 20241209 155400 2673039600 32650 32650 32650 32650 0
285 20241209 155300 2673039600 32650 32650 32650 32650 0
286 20241209 155200 2673039600 32650 32650 32650 32650 0
287 20241209 155100 2673039600 32650 32650 32650 32650 0
288 20241209 155000 2673039600 32650 32650 32650 32650 0
289 20241209 154900 2673039600 32650 32650 32650 32650 0
290 20241209 154800 2673039600 32650 32650 32650 32650 0
291 20241209 154700 2673039600 32650 32650 32650 32650 0
292 20241209 154600 2673039600 32650 32650 32650 32650 0
293 20241209 154500 2673039600 32650 32650 32650 32650 0
294 20241209 154400 2673039600 32650 32650 32650 32650 0
295 20241209 154300 2673039600 32650 32650 32650 32650 0
296 20241209 154200 2673039600 32650 32650 32650 32650 0
297 20241209 154100 2673039600 32650 32650 32650 32650 0
298 20241209 154000 2673039600 32650 32650 32650 32650 0
299 20241209 153900 2673039600 32650 32650 32650 32650 0
300 20241209 153800 2673039600 32650 32650 32650 32650 0
301 20241209 153700 2673039600 32650 32650 32650 32650 0
302 20241209 153600 2673039600 32650 32650 32650 32650 2326
303 20241209 153500 2673039600 32650 32650 32650 32650 0
304 20241209 153400 2673039600 32650 32650 32650 32650 0
305 20241209 153300 2673039600 32650 32650 32650 32650 0
306 20241209 153200 2673039600 32650 32650 32650 32650 0
307 20241209 153100 2673039600 32650 32650 32650 32650 0
308 20241209 153000 2673039600 32650 32650 32650 32650 2326
309 20241209 152900 2597095700 32750 32750 32750 32750 0
310 20241209 152800 2597095700 32750 32750 32750 32750 0
311 20241209 152700 2597095700 32750 32750 32750 32750 0
312 20241209 152600 2597095700 32750 32750 32750 32750 0
313 20241209 152500 2597095700 32750 32750 32750 32750 0
314 20241209 152400 2597095700 32750 32750 32750 32750 0
315 20241209 152300 2597095700 32750 32750 32750 32750 0
316 20241209 152200 2597095700 32750 32750 32750 32750 0
317 20241209 152100 2597095700 32750 32750 32750 32750 0
318 20241209 152000 2597095700 32750 32750 32750 32750 0
319 20241209 151900 2597095700 32750 32800 32900 32750 179
320 20241209 151800 2591228200 32750 32800 32850 32750 551
321 20241209 151700 2573174200 32800 32800 32850 32800 288
322 20241209 151600 2563720800 32800 32900 32900 32800 129
323 20241209 151500 2559483700 32850 32900 32900 32850 949
324 20241209 151400 2528270050 32950 32900 32950 32900 84
325 20241209 151300 2525506000 32900 32900 32950 32900 147
326 20241209 151200 2520668850 32900 32900 32950 32900 124
327 20241209 151100 2516587150 32900 32900 32950 32900 58
328 20241209 151000 2514678400 32850 32950 33000 32850 929
329 20241209 150900 2484070850 32950 33000 33050 32950 976
330 20241209 150800 2451909350 33000 32950 33050 32900 322
331 20241209 150700 2441290500 33000 32950 33000 32900 136
332 20241209 150600 2436808700 32950 33000 33100 32850 268
333 20241209 150500 2427976150 33000 33000 33000 32950 47
334 20241209 150400 2426425650 33050 33050 33050 32950 677
335 20241209 150300 2404083950 33050 33100 33100 33050 159
336 20241209 150200 2398823850 33150 33100 33150 33100 20
337 20241209 150100 2398161350 33150 32950 33200 32950 548
338 20241209 150000 2380041850 32900 33000 33000 32900 146
339 20241209 145900 2375229350 32950 33100 33100 32950 511
340 20241209 145800 2358368450 33100 33000 33200 33000 702
341 20241209 145700 2335161350 33050 32950 33050 32950 397
342 20241209 145600 2322051500 32950 33050 33050 32950 257
343 20241209 145500 2313570100 33050 33000 33050 33000 194
344 20241209 145400 2307165200 33050 33050 33100 33000 1361
345 20241209 145300 2262237900 33050 33050 33100 33050 191
346 20241209 145200 2255924100 33100 33150 33150 33100 157
347 20241209 145100 2250726500 33100 33100 33100 33050 153
348 20241209 145000 2245663050 33150 33100 33250 33100 500
349 20241209 144900 2229089950 33100 33050 33100 33050 66
350 20241209 144800 2226907850 33050 33150 33150 33050 205
351 20241209 144700 2220128350 33100 33150 33150 33100 126
352 20241209 144600 2215952600 33150 33150 33200 33150 49
353 20241209 144500 2214327850 33200 33250 33250 33200 43
354 20241209 144400 2212899300 33250 33600 33600 33250 204
355 20241209 144300 2206097250 33450 33100 33750 33100 3798
356 20241209 144200 2079057150 33100 33100 33100 33100 10
357 20241209 144100 2078726150 33050 33150 33150 33050 597
358 20241209 144000 2058987100 33100 33100 33150 33050 256
359 20241209 143900 2050513700 33100 33100 33100 33050 458
360 20241209 143800 2035354500 33100 33150 33150 33100 12
361 20241209 143700 2034956750 33150 33150 33150 33150 10
362 20241209 143600 2034625250 33100 33150 33200 33100 30
363 20241209 143500 2033630550 33150 33200 33200 33150 57
364 20241209 143400 2031740500 33200 33150 33200 33150 166
365 20241209 143300 2026235600 33150 33200 33200 33100 367
366 20241209 143200 2014068000 33200 33200 33200 33150 90
367 20241209 143100 2011080850 33250 33250 33250 33250 20
368 20241209 143000 2010415850 33250 33200 33250 33200 64
369 20241209 142900 2008288950 33250 33200 33250 33200 46
370 20241209 142800 2006759500 33250 33250 33250 33250 51
371 20241209 142700 2005063750 33200 33200 33200 33150 92
372 20241209 142600 2002010300 33200 33200 33250 33150 95
373 20241209 142500 1998856950 33300 33200 33300 33200 58
374 20241209 142400 1996928750 33200 33250 33250 33200 73
375 20241209 142300 1994502050 33250 33200 33250 33200 625
376 20241209 142200 1973724400 33250 33250 33250 33200 52
377 20241209 142100 1971995600 33300 33300 33300 33300 20
378 20241209 142000 1971329600 33300 33350 33350 33300 48
379 20241209 141900 1969729600 33300 33250 33300 33250 93
380 20241209 141800 1966634300 33200 33200 33250 33200 66
381 20241209 141700 1964440900 33200 33200 33200 33150 90
382 20241209 141600 1961453600 33150 33200 33200 33150 33
383 20241209 141500 1960358050 33200 33200 33250 33200 126
384 20241209 141400 1956174400 33200 33250 33250 33200 35
385 20241209 141300 1955011950 33200 33250 33250 33200 53
386 20241209 141200 1953251850 33200 33250 33250 33200 14
387 20241209 141100 1952786600 33200 33250 33250 33200 53
388 20241209 141000 1951026250 33200 33200 33250 33200 128
389 20241209 140900 1946775300 33200 33250 33250 33200 58
390 20241209 140800 1944847600 33250 33200 33250 33200 49
391 20241209 140700 1943218850 33150 33200 33200 33150 26
392 20241209 140600 1942356050 33200 33150 33200 33150 13
393 20241209 140500 1941924500 33200 33200 33200 33200 11
394 20241209 140400 1941559300 33150 33200 33200 33150 73
395 20241209 140300 1939138950 33150 33150 33150 33100 15
396 20241209 140200 1938641850 33150 33150 33200 33150 36
397 20241209 140100 1937448000 33150 33250 33250 33150 344
398 20241209 140000 1926041750 33200 33250 33250 33200 92
399 20241209 135900 1922986450 33250 33250 33250 33250 13
400 20241209 135800 1922554200 33250 33250 33250 33250 10
401 20241209 135700 1922221700 33250 33250 33250 33250 14
402 20241209 135600 1921756200 33300 33300 33300 33200 133
403 20241209 135500 1917330750 33250 33250 33400 33250 437
404 20241209 135400 1902775000 33300 33300 33300 33300 28
405 20241209 135300 1901842600 33300 33250 33300 33200 479
406 20241209 135200 1885911550 33250 33150 33250 33150 90
407 20241209 135100 1882923200 33150 33150 33150 33100 26
408 20241209 135000 1882061800 33150 33150 33150 33150 56
409 20241209 134900 1880205400 33150 33100 33150 33100 51
410 20241209 134800 1878516900 33100 33100 33100 33100 59
411 20241209 134700 1876564000 33100 33100 33100 33100 10
412 20241209 134600 1876233000 33100 33050 33100 33050 11
413 20241209 134500 1875868950 33100 33150 33150 33050 105
414 20241209 134400 1872393000 33150 33150 33150 33050 120
415 20241209 134300 1868425850 33150 33100 33150 33100 56
416 20241209 134200 1866571850 33100 33150 33150 33050 57
417 20241209 134100 1864685950 33150 33150 33150 33150 41
418 20241209 134000 1863326800 33100 33100 33150 33100 29
419 20241209 133900 1862366500 33100 33100 33100 33100 118
420 20241209 133800 1858460700 33050 33050 33100 33050 199
421 20241209 133700 1851881650 33100 33050 33100 33050 29
422 20241209 133600 1850922750 33050 33100 33100 33050 40
423 20241209 133500 1849599800 33100 33100 33150 33100 70
424 20241209 133400 1847282350 33100 33150 33150 33100 240
425 20241209 133300 1839337950 33100 33150 33150 33100 31
426 20241209 133200 1838310850 33100 33150 33200 33100 44
427 20241209 133100 1836851850 33150 33150 33150 33100 142
428 20241209 133000 1832144800 33150 33150 33150 33050 2535
429 20241209 132900 1748144500 33200 33200 33200 33200 10
430 20241209 132800 1747812500 33150 33200 33200 33150 55
431 20241209 132700 1745987100 33200 33250 33250 33200 25
432 20241209 132600 1745156400 33250 33250 33250 33250 8
433 20241209 132500 1744890400 33200 33250 33250 33200 73
434 20241209 132400 1742465850 33200 33150 33200 33150 10
435 20241209 132300 1742134200 33150 33200 33200 33150 22
436 20241209 132200 1741404000 33200 33250 33250 33200 246
437 20241209 132100 1733234700 33250 33300 33300 33250 150
438 20241209 132000 1728246750 33250 33300 33300 33250 21
439 20241209 131900 1727548100 33250 33250 33300 33250 30
440 20241209 131800 1726550150 33300 33300 33300 33250 61
441 20241209 131700 1724521350 33250 33250 33250 33250 14
442 20241209 131600 1724055850 33200 33300 33300 33200 146
443 20241209 131500 1719201400 33250 33300 33300 33250 42
444 20241209 131400 1717804100 33250 33250 33250 33250 0
445 20241209 131300 1717804100 33250 33300 33350 33250 530
446 20241209 131200 1700171500 33250 33200 33300 33200 290
447 20241209 131100 1690532450 33200 33150 33200 33150 90
448 20241209 131000 1687546850 33100 33200 33200 33100 164
449 20241209 130900 1682114900 33200 33150 33200 33150 13
450 20241209 130800 1681683500 33200 33300 33300 33200 65
451 20241209 130700 1679522800 33300 33250 33300 33250 9
452 20241209 130600 1679223150 33250 33200 33250 33200 91
453 20241209 130500 1676199350 33150 33200 33200 33100 57
454 20241209 130400 1674310250 33200 33150 33200 33100 77
455 20241209 130300 1671756450 33150 33200 33200 33150 167
456 20241209 130200 1666217750 33200 33200 33200 33150 54
457 20241209 130100 1664426150 33150 33250 33250 33150 168
458 20241209 130000 1658849250 33250 33250 33250 33200 11
459 20241209 125900 1658483550 33250 33250 33250 33250 74
460 20241209 125800 1656023050 33250 33250 33300 33250 27
461 20241209 125700 1655124900 33300 33250 33300 33250 33
462 20241209 125600 1654026750 33250 33200 33250 33200 65
463 20241209 125500 1651866100 33350 33300 33350 33200 31
464 20241209 125400 1650835350 33250 33300 33300 33250 73
465 20241209 125300 1648405550 33300 33300 33350 33250 128
466 20241209 125200 1644142200 33350 33250 33350 33250 105
467 20241209 125100 1640646950 33250 33250 33250 33250 20
468 20241209 125000 1639981950 33250 33200 33350 33150 1176
469 20241209 124900 1600942150 33200 33150 33200 33150 9
470 20241209 124800 1600643400 33150 33250 33250 33150 258
471 20241209 124700 1592077950 33200 33300 33300 33200 108
472 20241209 124600 1588485250 33350 33350 33350 33350 10
473 20241209 124500 1588151750 33350 33350 33350 33350 9
474 20241209 124400 1587851600 33300 33300 33350 33300 12
475 20241209 124300 1587451600 33300 33350 33450 33300 47
476 20241209 124200 1585885200 33400 33450 33450 33400 45
477 20241209 124100 1584381750 33450 33400 33450 33400 94
478 20241209 124000 1581240150 33400 33400 33400 33400 49
479 20241209 123900 1579603550 33350 33500 33500 33300 825
480 20241209 123800 1552073800 33550 33500 33550 33500 23
481 20241209 123700 1551302800 33500 33500 33550 33500 77
482 20241209 123600 1548723050 33450 33450 33500 33400 27
483 20241209 123500 1547820250 33450 33450 33450 33400 38
484 20241209 123400 1546549200 33450 33450 33450 33450 1
485 20241209 123300 1546515750 33500 33450 33500 33450 28
486 20241209 123200 1545578650 33450 33450 33450 33400 17
487 20241209 123100 1545010350 33500 33450 33500 33450 34
488 20241209 123000 1543872950 33450 33450 33450 33450 45
489 20241209 122900 1542367700 33450 33450 33450 33400 119
490 20241209 122800 1538387950 33450 33450 33500 33450 123
491 20241209 122700 1534273150 33450 33450 33500 33450 73
492 20241209 122600 1531830550 33450 33450 33450 33450 19
493 20241209 122500 1531195000 33450 33400 33450 33400 12
494 20241209 122400 1530793800 33450 33450 33450 33450 9
495 20241209 122300 1530492750 33450 33450 33450 33450 22
496 20241209 122200 1529756850 33450 33450 33450 33450 15
497 20241209 122100 1529255100 33450 33450 33450 33400 59
498 20241209 122000 1527282050 33500 33500 33500 33500 9
499 20241209 121900 1526980550 33450 33500 33500 33450 15
500 20241209 121800 1526478200 33500 33450 33500 33450 104
501 20241209 121700 1522997850 33500 33500 33500 33500 9
502 20241209 121600 1522696350 33500 33500 33500 33450 101
503 20241209 121500 1519316850 33500 33550 33550 33500 205
504 20241209 121400 1512443200 33600 33600 33600 33550 21
505 20241209 121300 1511738100 33600 33600 33600 33600 8
506 20241209 121200 1511469300 33600 33500 33600 33500 260
507 20241209 121100 1502752150 33500 33500 33500 33500 177
508 20241209 121000 1496822650 33500 33500 33500 33500 19
509 20241209 120900 1496186150 33500 33500 33550 33500 34
510 20241209 120800 1495046700 33500 33500 33550 33500 149
511 20241209 120700 1490054000 33500 33500 33500 33500 95
512 20241209 120600 1486871500 33550 33550 33550 33550 9
513 20241209 120500 1486569550 33550 33500 33550 33500 20
514 20241209 120400 1485898700 33500 33450 33550 33450 75
515 20241209 120300 1483386600 33450 33450 33450 33450 25
516 20241209 120200 1482550350 33400 33450 33500 33400 30
517 20241209 120100 1481547850 33450 33350 33450 33350 189
518 20241209 120000 1475233400 33400 33400 33400 33400 10
519 20241209 115900 1474899400 33350 33400 33400 33350 35
520 20241209 115800 1473731750 33400 33450 33450 33400 35
521 20241209 115700 1472562050 33450 33450 33450 33400 28
522 20241209 115600 1471626300 33450 33450 33450 33400 61
523 20241209 115500 1469586150 33500 33500 33500 33500 20
524 20241209 115400 1468916150 33500 33450 33500 33450 154
525 20241209 115300 1463764800 33500 33500 33500 33300 448
526 20241209 115200 1448800350 33450 33450 33500 33400 39
527 20241209 115100 1447496000 33450 33400 33450 33400 66
528 20241209 115000 1445289350 33450 33400 33450 33350 52
529 20241209 114900 1443553050 33400 33400 33450 33400 129
530 20241209 114800 1439244350 33450 33450 33450 33400 75
531 20241209 114700 1436735850 33450 33400 33450 33400 19
532 20241209 114600 1436100500 33400 33450 33500 33400 32
533 20241209 114500 1435031150 33500 33450 33500 33450 23
534 20241209 114400 1434261700 33500 33400 33500 33400 87
535 20241209 114300 1431350400 33450 33400 33450 33400 46
536 20241209 114200 1429813850 33400 33400 33400 33400 45
537 20241209 114100 1428310850 33350 33350 33400 33350 88
538 20241209 114000 1425373900 33350 33400 33400 33350 84
539 20241209 113900 1422569450 33450 33400 33500 33400 49
540 20241209 113800 1420932250 33400 33400 33450 33400 49
541 20241209 113700 1419295600 33350 33400 33400 33350 18
542 20241209 113600 1418694850 33450 33400 33500 33400 32
543 20241209 113500 1417624800 33350 33350 33400 33300 133
544 20241209 113400 1413187900 33400 33350 33400 33350 42
545 20241209 113300 1411785500 33400 33450 33450 33400 23
546 20241209 113200 1411016850 33500 33450 33500 33450 10
547 20241209 113100 1410682300 33450 33400 33500 33400 76
548 20241209 113000 1408139400 33400 33350 33450 33350 111
549 20241209 112900 1404435750 33350 33450 33450 33350 443
550 20241209 112800 1389652950 33450 33500 33550 33400 362
551 20241209 112700 1377529800 33450 33450 33500 33450 24
552 20241209 112600 1376726950 33400 33400 33450 33400 41
553 20241209 112500 1375356200 33450 33350 33450 33350 138
554 20241209 112400 1370749950 33350 33300 33350 33300 36
555 20241209 112300 1369550650 33350 33400 33450 33350 294
556 20241209 112200 1359732150 33450 33450 33450 33400 18
557 20241209 112100 1359130200 33450 33450 33450 33450 9
558 20241209 112000 1358829150 33400 33450 33450 33400 35
559 20241209 111900 1357659700 33450 33450 33450 33400 56
560 20241209 111800 1355787250 33450 33450 33450 33450 56
561 20241209 111700 1353914050 33450 33450 33450 33450 67
562 20241209 111600 1351672900 33450 33450 33500 33450 394
563 20241209 111500 1338493150 33450 33500 33550 33450 264
564 20241209 111400 1329648100 33450 33450 33450 33450 62
565 20241209 111300 1327574200 33400 33400 33400 33400 21
566 20241209 111200 1326872800 33400 33500 33500 33400 40
567 20241209 111100 1325536450 33500 33450 33500 33450 19
568 20241209 111000 1324900300 33450 33500 33550 33450 164
569 20241209 110900 1319408350 33450 33450 33500 33450 27
570 20241209 110800 1318504550 33400 33350 33400 33350 57
571 20241209 110700 1316601250 33400 33400 33450 33400 21
572 20241209 110600 1315899800 33400 33400 33400 33400 29
573 20241209 110500 1314931200 33400 33400 33400 33400 9
574 20241209 110400 1314630600 33400 33350 33400 33350 14
575 20241209 110300 1314163250 33350 33400 33400 33350 70
576 20241209 110200 1311827800 33400 33400 33400 33400 17
577 20241209 110100 1311260000 33450 33400 33450 33400 38
578 20241209 110000 1309989400 33450 33450 33450 33400 281
579 20241209 105900 1300603500 33450 33400 33500 33350 153
580 20241209 105800 1295490300 33400 33300 33400 33200 329
581 20241209 105700 1284528800 33350 33400 33400 33200 1499
582 20241209 105600 1234666000 33450 33450 33450 33450 11
583 20241209 105500 1234298050 33450 33400 33450 33400 102
584 20241209 105400 1230891200 33400 33500 33500 33400 25
585 20241209 105300 1230055800 33550 33400 33550 33400 362
586 20241209 105200 1217957050 33350 33450 33450 33350 352
587 20241209 105100 1206196350 33450 33400 33450 33400 62
588 20241209 105000 1204125500 33400 33450 33450 33400 1296
589 20241209 104900 1160787300 33500 33550 33550 33450 173
590 20241209 104800 1154988550 33550 33600 33600 33550 72
591 20241209 104700 1152569550 33600 33650 33650 33600 213
592 20241209 104600 1145405150 33650 33650 33700 33600 80
593 20241209 104500 1142713550 33650 33650 33650 33650 12
594 20241209 104400 1142309750 33650 33650 33650 33650 7
595 20241209 104300 1142074200 33650 33600 33650 33600 15
596 20241209 104200 1141569950 33550 33600 33600 33550 40
597 20241209 104100 1140226450 33600 33600 33600 33600 3
598 20241209 104000 1140125650 33600 33750 33750 33600 421
599 20241209 103900 1125942950 33750 33700 33750 33700 90
600 20241209 103800 1122907700 33700 33700 33700 33700 20
601 20241209 103700 1122233700 33700 33700 33700 33700 6
602 20241209 103600 1122031500 33700 33700 33700 33700 4
603 20241209 103500 1121896700 33700 33700 33700 33700 68
604 20241209 103400 1119605100 33700 33700 33700 33700 6
605 20241209 103300 1119402900 33700 33750 33750 33700 15
606 20241209 103200 1118896950 33800 33750 33800 33750 68
607 20241209 103100 1116601850 33750 33650 33800 33650 1796
608 20241209 103000 1055945100 33600 33600 33600 33600 65
609 20241209 102900 1053761100 33600 33550 33600 33550 77
610 20241209 102800 1051177700 33550 33550 33550 33550 20
611 20241209 102700 1050506700 33550 33550 33550 33550 29
612 20241209 102600 1049533750 33550 33600 33650 33550 24
613 20241209 102500 1048727300 33650 33700 33700 33650 220
614 20241209 102400 1041316300 33700 33600 33700 33500 162
615 20241209 102300 1035876550 33650 33600 33700 33600 39
616 20241209 102200 1034564100 33600 33600 33700 33500 124
617 20241209 102100 1030394300 33650 33550 33650 33550 74
618 20241209 102000 1027910750 33550 33600 33650 33500 91
619 20241209 101900 1024854850 33600 33600 33600 33600 5
620 20241209 101800 1024686850 33550 33600 33600 33550 21
621 20241209 101700 1023981800 33650 33600 33650 33600 34
622 20241209 101600 1022838100 33650 33650 33700 33650 88
623 20241209 101500 1019874550 33700 33600 33700 33550 207
624 20241209 101400 1012915950 33600 33550 33600 33500 167
625 20241209 101300 1007313200 33600 33600 33600 33600 37
626 20241209 101200 1006070000 33600 33700 33700 33600 215
627 20241209 101100 998835500 33700 33700 33700 33700 38
628 20241209 101000 997554900 33750 33750 33750 33750 6
629 20241209 100900 997352400 33750 33750 33800 33750 45
630 20241209 100800 995833150 33750 33750 33750 33750 3
631 20241209 100700 995731900 33800 33750 33800 33750 20
632 20241209 100600 995056200 33750 33750 33750 33750 11
633 20241209 100500 994684950 33800 33700 33800 33700 56
634 20241209 100400 992794650 33750 33700 33750 33700 112
635 20241209 100300 989019550 33750 33800 33800 33700 231
636 20241209 100200 981223200 33800 33800 33800 33800 21
637 20241209 100100 980513400 33800 33700 33800 33700 207
638 20241209 100000 973521650 33700 33700 33700 33700 19
639 20241209 095900 972881350 33700 33750 33800 33700 76
640 20241209 095800 970319750 33750 33800 33800 33700 115
641 20241209 095700 966443150 33750 33700 33800 33700 86
642 20241209 095600 963544000 33750 33550 33800 33500 1474
643 20241209 095500 914051000 33550 33450 33550 33400 710
644 20241209 095400 890284100 33450 33400 33450 33400 98
645 20241209 095300 887010350 33350 33600 33600 33300 967
646 20241209 095200 854636750 33600 33700 33700 33600 123
647 20241209 095100 850502800 33700 33650 33700 33600 31
648 20241209 095000 849459850 33650 33600 33650 33600 36
649 20241209 094900 848248950 33600 33750 33750 33600 141
650 20241209 094800 843498650 33750 33750 33750 33700 170
651 20241209 094700 837768900 33750 33750 33850 33750 70
652 20241209 094600 835401200 33800 33700 33950 33700 921
653 20241209 094500 804262900 33700 33650 33700 33650 174
654 20241209 094400 798407700 33600 33650 33700 33600 53
655 20241209 094300 796625150 33650 33650 33700 33650 45
656 20241209 094200 795110450 33600 33750 33750 33600 52
657 20241209 094100 793359800 33750 33750 33750 33650 54
658 20241209 094000 791540250 33750 33800 33800 33700 74
659 20241209 093900 789043350 33700 33650 33750 33600 151
660 20241209 093800 783960000 33650 33500 33650 33450 348
661 20241209 093700 772300550 33450 33450 33450 33400 43
662 20241209 093600 770863250 33450 33450 33550 33400 243
663 20241209 093500 762728650 33450 33600 33600 33450 428
664 20241209 093400 748404850 33600 33600 33700 33500 1045
665 20241209 093300 713367850 33700 33650 33700 33600 442
666 20241209 093200 698489150 33650 33550 33850 33550 799
667 20241209 093100 671580700 33500 33450 33500 33450 216
668 20241209 093000 664345750 33400 33350 33450 33250 875
669 20241209 092900 635153400 33350 33400 33650 33300 1471
670 20241209 092800 585991000 33400 33350 33650 33300 2321
671 20241209 092700 508538050 31550 31550 31550 31550 0
672 20241209 092600 508538050 31550 33400 33400 31550 2243
673 20241209 092500 435491500 33450 33450 33500 33400 355
674 20241209 092400 423628800 33450 33650 33700 33450 2038
675 20241209 092300 355357850 33700 33900 33950 33700 356
676 20241209 092200 343318500 33900 33750 33950 33750 150
677 20241209 092100 338244550 33800 33750 33800 33550 533
678 20241209 092000 320285350 33800 33950 33950 33800 664
679 20241209 091900 297834050 33950 33900 33950 33800 304
680 20241209 091800 287542500 33850 34100 34100 33850 802
681 20241209 091700 260334900 34000 34100 34150 34000 653
682 20241209 091600 238074950 34200 34100 34200 34100 19
683 20241209 091500 237426700 34100 34100 34100 33950 189
684 20241209 091400 230991450 34050 34100 34100 33950 238
685 20241209 091300 222904500 34100 34350 34350 34000 538
686 20241209 091200 204563550 34350 34200 34350 34200 143
687 20241209 091100 199665850 34200 34000 34200 34000 369
688 20241209 091000 187094050 34050 34200 34200 34000 178
689 20241209 090900 181028600 34150 34250 34250 34150 139
690 20241209 090800 176273900 34300 34350 34350 34100 151
691 20241209 090700 171098950 34350 34450 34450 34100 281
692 20241209 090600 161482000 34600 34100 34600 33900 660
693 20241209 090500 138996750 34100 34150 34150 34000 1174
694 20241209 090400 99005850 34150 34300 34400 34150 433
695 20241209 090300 84185000 34400 34550 34550 34300 291
696 20241209 090200 74179300 34350 34550 34750 34350 311
697 20241209 090100 63458900 34700 34300 34800 34300 437
698 20241209 090000 48375050 34100 35000 35100 34100 1395