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

703
200670/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204100,4349725900,31750,31750,31750,31750,1111
20241209,204000,4349725900,31750,31750,31750,31750,0
20241209,203900,4349725900,31750,31750,31750,31750,0
20241209,203800,4349725900,31750,31750,31750,31750,0
20241209,203700,4349725900,31750,31750,31750,31750,0
20241209,203600,4349725900,31750,31750,31750,31750,0
20241209,203500,4349725900,31750,31750,31750,31750,0
20241209,203400,4349725900,31750,31750,31750,31750,0
20241209,203300,4349725900,31750,31750,31750,31750,0
20241209,203200,4349725900,31750,31750,31750,31750,0
20241209,203100,4349725900,31750,31750,31750,31750,0
20241209,203000,4349725900,31750,31750,31750,31750,0
20241209,202900,4349725900,31750,31750,31750,31750,0
20241209,202800,4349725900,31750,31750,31750,31750,0
20241209,202700,4349725900,31750,31750,31750,31750,0
20241209,202600,4349725900,31750,31750,31750,31750,0
20241209,202500,4349725900,31750,31750,31750,31750,0
20241209,202400,4349725900,31750,31750,31750,31750,0
20241209,202300,4349725900,31750,31750,31750,31750,0
20241209,202200,4349725900,31750,31750,31750,31750,0
20241209,202100,4349725900,31750,31750,31750,31750,0
20241209,202000,4349725900,31750,31750,31750,31750,0
20241209,201900,4349725900,31750,31750,31750,31750,0
20241209,201800,4349725900,31750,31750,31750,31750,0
20241209,201700,4349725900,31750,31750,31750,31750,0
20241209,201600,4349725900,31750,31750,31750,31750,0
20241209,201500,4349725900,31750,31750,31750,31750,0
20241209,201400,4349725900,31750,31750,31750,31750,0
20241209,201300,4349725900,31750,31750,31750,31750,0
20241209,201200,4349725900,31750,31750,31750,31750,0
20241209,201100,4349725900,31750,31750,31750,31750,1111
20241209,201000,4349725900,31750,31750,31750,31750,0
20241209,200900,4349725900,31750,31750,31750,31750,0
20241209,200800,4349725900,31750,31750,31750,31750,0
20241209,200700,4349725900,31750,31750,31750,31750,0
20241209,200600,4349725900,31750,31750,31750,31750,0
20241209,200500,4349725900,31750,31750,31750,31750,0
20241209,200400,4349725900,31750,31750,31750,31750,0
20241209,200300,4349725900,31750,31750,31750,31750,0
20241209,200200,4349725900,31750,31750,31750,31750,0
20241209,200100,4349725900,31750,31750,31750,31750,0
20241209,200000,4349725900,31750,31750,31750,31750,0
20241209,195900,4349725900,31750,31750,31750,31750,0
20241209,195800,4349725900,31750,31750,31750,31750,0
20241209,195700,4349725900,31750,31750,31750,31750,0
20241209,195600,4349725900,31750,31750,31750,31750,0
20241209,195500,4349725900,31750,31750,31750,31750,0
20241209,195400,4349725900,31750,31750,31750,31750,0
20241209,195300,4349725900,31750,31750,31750,31750,0
20241209,195200,4349725900,31750,31750,31750,31750,0
20241209,195100,4349725900,31750,31750,31750,31750,0
20241209,195000,4349725900,31750,31750,31750,31750,0
20241209,194900,4349725900,31750,31750,31750,31750,0
20241209,194800,4349725900,31750,31750,31750,31750,0
20241209,194700,4349725900,31750,31750,31750,31750,0
20241209,194600,4349725900,31750,31750,31750,31750,0
20241209,194500,4349725900,31750,31750,31750,31750,0
20241209,194400,4349725900,31750,31750,31750,31750,0
20241209,194300,4349725900,31750,31750,31750,31750,0
20241209,194200,4349725900,31750,31750,31750,31750,0
20241209,194100,4349725900,31750,31750,31750,31750,1111
20241209,194000,4349725900,31750,31750,31750,31750,0
20241209,193900,4349725900,31750,31750,31750,31750,0
20241209,193800,4349725900,31750,31750,31750,31750,0
20241209,193700,4349725900,31750,31750,31750,31750,0
20241209,193600,4349725900,31750,31750,31750,31750,0
20241209,193500,4349725900,31750,31750,31750,31750,0
20241209,193400,4349725900,31750,31750,31750,31750,0
20241209,193300,4349725900,31750,31750,31750,31750,0
20241209,193200,4349725900,31750,31750,31750,31750,0
20241209,193100,4349725900,31750,31750,31750,31750,0
20241209,193000,4349725900,31750,31750,31750,31750,0
20241209,192900,4349725900,31750,31750,31750,31750,0
20241209,192800,4349725900,31750,31750,31750,31750,0
20241209,192700,4349725900,31750,31750,31750,31750,0
20241209,192600,4349725900,31750,31750,31750,31750,0
20241209,192500,4349725900,31750,31750,31750,31750,0
20241209,192400,4349725900,31750,31750,31750,31750,0
20241209,192300,4349725900,31750,31750,31750,31750,0
20241209,192200,4349725900,31750,31750,31750,31750,0
20241209,192100,4349725900,31750,31750,31750,31750,0
20241209,192000,4349725900,31750,31750,31750,31750,0
20241209,191900,4349725900,31750,31750,31750,31750,0
20241209,191800,4349725900,31750,31750,31750,31750,0
20241209,191700,4349725900,31750,31750,31750,31750,0
20241209,191600,4349725900,31750,31750,31750,31750,0
20241209,191500,4349725900,31750,31750,31750,31750,0
20241209,191400,4349725900,31750,31750,31750,31750,0
20241209,191300,4349725900,31750,31750,31750,31750,0
20241209,191200,4349725900,31750,31750,31750,31750,0
20241209,191100,4349725900,31750,31750,31750,31750,1111
20241209,191000,4349725900,31750,31750,31750,31750,0
20241209,190900,4349725900,31750,31750,31750,31750,0
20241209,190800,4349725900,31750,31750,31750,31750,0
20241209,190700,4349725900,31750,31750,31750,31750,0
20241209,190600,4349725900,31750,31750,31750,31750,0
20241209,190500,4349725900,31750,31750,31750,31750,0
20241209,190400,4349725900,31750,31750,31750,31750,0
20241209,190300,4349725900,31750,31750,31750,31750,0
20241209,190200,4349725900,31750,31750,31750,31750,0
20241209,190100,4349725900,31750,31750,31750,31750,0
20241209,190000,4349725900,31750,31750,31750,31750,0
20241209,185900,4349725900,31750,31750,31750,31750,0
20241209,185800,4349725900,31750,31750,31750,31750,0
20241209,185700,4349725900,31750,31750,31750,31750,0
20241209,185600,4349725900,31750,31750,31750,31750,0
20241209,185500,4349725900,31750,31750,31750,31750,0
20241209,185400,4349725900,31750,31750,31750,31750,0
20241209,185300,4349725900,31750,31750,31750,31750,0
20241209,185200,4349725900,31750,31750,31750,31750,0
20241209,185100,4349725900,31750,31750,31750,31750,0
20241209,185000,4349725900,31750,31750,31750,31750,0
20241209,184900,4349725900,31750,31750,31750,31750,0
20241209,184800,4349725900,31750,31750,31750,31750,0
20241209,184700,4349725900,31750,31750,31750,31750,0
20241209,184600,4349725900,31750,31750,31750,31750,0
20241209,184500,4349725900,31750,31750,31750,31750,0
20241209,184400,4349725900,31750,31750,31750,31750,0
20241209,184300,4349725900,31750,31750,31750,31750,0
20241209,184200,4349725900,31750,31750,31750,31750,0
20241209,184100,4349725900,31750,31750,31750,31750,1111
20241209,184000,4349725900,31750,31750,31750,31750,0
20241209,183900,4349725900,31750,31750,31750,31750,0
20241209,183800,4349725900,31750,31750,31750,31750,0
20241209,183700,4349725900,31750,31750,31750,31750,0
20241209,183600,4349725900,31750,31750,31750,31750,0
20241209,183500,4349725900,31750,31750,31750,31750,0
20241209,183400,4349725900,31750,31750,31750,31750,0
20241209,183300,4349725900,31750,31750,31750,31750,0
20241209,183200,4349725900,31750,31750,31750,31750,0
20241209,183100,4349725900,31750,31750,31750,31750,0
20241209,183000,4349725900,31750,31750,31750,31750,0
20241209,182900,4349725900,31750,31750,31750,31750,0
20241209,182800,4349725900,31750,31750,31750,31750,0
20241209,182700,4349725900,31750,31750,31750,31750,0
20241209,182600,4349725900,31750,31750,31750,31750,0
20241209,182500,4349725900,31750,31750,31750,31750,0
20241209,182400,4349725900,31750,31750,31750,31750,0
20241209,182300,4349725900,31750,31750,31750,31750,0
20241209,182200,4349725900,31750,31750,31750,31750,0
20241209,182100,4349725900,31750,31750,31750,31750,0
20241209,182000,4349725900,31750,31750,31750,31750,0
20241209,181900,4349725900,31750,31750,31750,31750,0
20241209,181800,4349725900,31750,31750,31750,31750,0
20241209,181700,4349725900,31750,31750,31750,31750,0
20241209,181600,4349725900,31750,31750,31750,31750,0
20241209,181500,4349725900,31750,31750,31750,31750,0
20241209,181400,4349725900,31750,31750,31750,31750,0
20241209,181300,4349725900,31750,31750,31750,31750,0
20241209,181200,4349725900,31750,31750,31750,31750,0
20241209,181100,4349725900,31750,31750,31750,31750,1111
20241209,181000,4349725900,31750,31750,31750,31750,0
20241209,180900,4349725900,31750,31750,31750,31750,0
20241209,180800,4349725900,31750,31750,31750,31750,0
20241209,180700,4349725900,31750,31750,31750,31750,0
20241209,180600,4349725900,31750,31750,31750,31750,0
20241209,180500,4349725900,31750,31750,31750,31750,0
20241209,180400,4349725900,31750,31750,31750,31750,0
20241209,180300,4349725900,31750,31750,31750,31750,0
20241209,180200,4349725900,31750,31750,31750,31750,0
20241209,180100,4349725900,31750,31750,31750,31750,0
20241209,180000,4349725900,31750,31750,31750,31750,0
20241209,175900,4349725900,31750,31750,31750,31750,0
20241209,175800,4349725900,31750,31750,31750,31750,0
20241209,175700,4349725900,31750,31750,31750,31750,0
20241209,175600,4349725900,31750,31750,31750,31750,0
20241209,175500,4349725900,31750,31750,31750,31750,0
20241209,175400,4349725900,31750,31750,31750,31750,0
20241209,175300,4349725900,31750,31750,31750,31750,0
20241209,175200,4349725900,31750,31750,31750,31750,0
20241209,175100,4349725900,31750,31750,31750,31750,0
20241209,175000,4349725900,31750,31750,31750,31750,0
20241209,174900,4349725900,31750,31750,31750,31750,0
20241209,174800,4349725900,31750,31750,31750,31750,0
20241209,174700,4349725900,31750,31750,31750,31750,0
20241209,174600,4349725900,31750,31750,31750,31750,0
20241209,174500,4349725900,31750,31750,31750,31750,0
20241209,174400,4349725900,31750,31750,31750,31750,0
20241209,174300,4349725900,31750,31750,31750,31750,0
20241209,174200,4349725900,31750,31750,31750,31750,0
20241209,174100,4349725900,31750,31750,31750,31750,1111
20241209,174000,4349725900,31750,31750,31750,31750,0
20241209,173900,4349725900,31750,31750,31750,31750,0
20241209,173800,4349725900,31750,31750,31750,31750,0
20241209,173700,4349725900,31750,31750,31750,31750,0
20241209,173600,4349725900,31750,31750,31750,31750,0
20241209,173500,4349725900,31750,31750,31750,31750,0
20241209,173400,4349725900,31750,31750,31750,31750,0
20241209,173300,4349725900,31750,31750,31750,31750,0
20241209,173200,4349725900,31750,31750,31750,31750,0
20241209,173100,4349725900,31750,31750,31750,31750,0
20241209,173000,4349725900,31750,31750,31750,31750,0
20241209,172900,4349725900,31750,31750,31750,31750,0
20241209,172800,4349725900,31750,31750,31750,31750,0
20241209,172700,4349725900,31750,31750,31750,31750,0
20241209,172600,4349725900,31750,31750,31750,31750,0
20241209,172500,4349725900,31750,31750,31750,31750,0
20241209,172400,4349725900,31750,31750,31750,31750,0
20241209,172300,4349725900,31750,31750,31750,31750,0
20241209,172200,4349725900,31750,31750,31750,31750,0
20241209,172100,4349725900,31750,31750,31750,31750,0
20241209,172000,4349725900,31750,31750,31750,31750,0
20241209,171900,4349725900,31750,31750,31750,31750,0
20241209,171800,4349725900,31750,31750,31750,31750,0
20241209,171700,4349725900,31750,31750,31750,31750,0
20241209,171600,4349725900,31750,31750,31750,31750,0
20241209,171500,4349725900,31750,31750,31750,31750,0
20241209,171400,4349725900,31750,31750,31750,31750,0
20241209,171300,4349725900,31750,31750,31750,31750,0
20241209,171200,4349725900,31750,31750,31750,31750,0
20241209,171100,4349725900,31750,31750,31750,31750,1111
20241209,171000,4349725900,31750,31750,31750,31750,0
20241209,170900,4349725900,31750,31750,31750,31750,0
20241209,170800,4349725900,31750,31750,31750,31750,0
20241209,170700,4349725900,31750,31750,31750,31750,0
20241209,170600,4349725900,31750,31750,31750,31750,0
20241209,170500,4349725900,31750,31750,31750,31750,0
20241209,170400,4349725900,31750,31750,31750,31750,0
20241209,170300,4349725900,31750,31750,31750,31750,0
20241209,170200,4349725900,31750,31750,31750,31750,0
20241209,170100,4349725900,31750,31750,31750,31750,0
20241209,170000,4349725900,31750,31750,31750,31750,0
20241209,165900,4349725900,31750,31750,31750,31750,0
20241209,165800,4349725900,31750,31750,31750,31750,0
20241209,165700,4349725900,31750,31750,31750,31750,0
20241209,165600,4349725900,31750,31750,31750,31750,0
20241209,165500,4349725900,31750,31750,31750,31750,0
20241209,165400,4349725900,31750,31750,31750,31750,0
20241209,165300,4349725900,31750,31750,31750,31750,0
20241209,165200,4349725900,31750,31750,31750,31750,0
20241209,165100,4349725900,31750,31750,31750,31750,0
20241209,165000,4349725900,31750,31750,31750,31750,0
20241209,164900,4349725900,31750,31750,31750,31750,0
20241209,164800,4349725900,31750,31750,31750,31750,0
20241209,164700,4349725900,31750,31750,31750,31750,0
20241209,164600,4349725900,31750,31750,31750,31750,0
20241209,164500,4349725900,31750,31750,31750,31750,0
20241209,164400,4349725900,31750,31750,31750,31750,0
20241209,164300,4349725900,31750,31750,31750,31750,0
20241209,164200,4349725900,31750,31750,31750,31750,0
20241209,164100,4349725900,31750,31750,31750,31750,1111
20241209,164000,4349725900,31750,31750,31750,31750,0
20241209,163900,4349725900,31750,31750,31750,31750,0
20241209,163800,4349725900,31750,31750,31750,31750,0
20241209,163700,4349725900,31750,31750,31750,31750,0
20241209,163600,4349725900,31750,31750,31750,31750,0
20241209,163500,4349725900,31750,31750,31750,31750,0
20241209,163400,4349725900,31750,31750,31750,31750,0
20241209,163300,4349725900,31750,31750,31750,31750,0
20241209,163200,4349725900,31750,31750,31750,31750,0
20241209,163100,4349725900,31750,31750,31750,31750,0
20241209,163000,4349725900,31750,31750,31750,31750,0
20241209,162900,4349725900,31750,31750,31750,31750,0
20241209,162800,4349725900,31750,31750,31750,31750,0
20241209,162700,4349725900,31750,31750,31750,31750,0
20241209,162600,4349725900,31750,31750,31750,31750,0
20241209,162500,4349725900,31750,31750,31750,31750,0
20241209,162400,4349725900,31750,31750,31750,31750,0
20241209,162300,4349725900,31750,31750,31750,31750,0
20241209,162200,4349725900,31750,31750,31750,31750,0
20241209,162100,4349725900,31750,31750,31750,31750,0
20241209,162000,4349725900,31750,31750,31750,31750,0
20241209,161900,4349725900,31750,31750,31750,31750,0
20241209,161800,4349725900,31750,31750,31750,31750,0
20241209,161700,4349725900,31750,31750,31750,31750,0
20241209,161600,4349725900,31750,31750,31750,31750,0
20241209,161500,4349725900,31750,31750,31750,31750,0
20241209,161400,4349725900,31750,31750,31750,31750,0
20241209,161300,4349725900,31750,31750,31750,31750,0
20241209,161200,4349725900,31750,31750,31750,31750,0
20241209,161100,4349725900,31750,31750,31750,31750,1111
20241209,161000,4349725900,31750,31750,31750,31750,0
20241209,160900,4349725900,31750,31750,31750,31750,0
20241209,160800,4349725900,31750,31750,31750,31750,0
20241209,160700,4349725900,31750,31750,31750,31750,0
20241209,160600,4349725900,31750,31750,31750,31750,0
20241209,160500,4349725900,31750,31750,31750,31750,0
20241209,160400,4349725900,31750,31750,31750,31750,0
20241209,160300,4349725900,31750,31750,31750,31750,0
20241209,160200,4349725900,31750,31750,31750,31750,0
20241209,160100,4349725900,31750,31750,31750,31750,0
20241209,160000,4349725900,31750,31750,31750,31750,0
20241209,155900,4349725900,31750,31750,31750,31750,0
20241209,155800,4349725900,31750,31750,31750,31750,0
20241209,155700,4349725900,31750,31750,31750,31750,0
20241209,155600,4349725900,31750,31750,31750,31750,0
20241209,155500,4349725900,31750,31750,31750,31750,0
20241209,155400,4349725900,31750,31750,31750,31750,0
20241209,155300,4349725900,31750,31750,31750,31750,0
20241209,155200,4349725900,31750,31750,31750,31750,0
20241209,155100,4349725900,31750,31750,31750,31750,0
20241209,155000,4349725900,31750,31750,31750,31750,0
20241209,154900,4349725900,31750,31750,31750,31750,0
20241209,154800,4349725900,31750,31750,31750,31750,0
20241209,154700,4349725900,31750,31750,31750,31750,0
20241209,154600,4349725900,31750,31750,31750,31750,0
20241209,154500,4349725900,31750,31750,31750,31750,0
20241209,154400,4349725900,31750,31750,31750,31750,0
20241209,154300,4349725900,31750,31750,31750,31750,0
20241209,154200,4349725900,31750,31750,31750,31750,0
20241209,154100,4349725900,31750,31750,31750,31750,1111
20241209,154000,4349725900,31750,31750,31750,31750,0
20241209,153900,4349725900,31750,31750,31750,31750,0
20241209,153800,4349725900,31750,31750,31750,31750,0
20241209,153700,4349725900,31750,31750,31750,31750,0
20241209,153600,4349725900,31750,31750,31750,31750,0
20241209,153500,4349725900,31750,31750,31750,31750,0
20241209,153400,4349725900,31750,31750,31750,31750,0
20241209,153300,4349725900,31750,31750,31750,31750,0
20241209,153200,4349725900,31750,31750,31750,31750,0
20241209,153100,4349725900,31750,31750,31750,31750,0
20241209,153000,4349725900,31750,31750,31750,31750,1111
20241209,152900,4314451650,31950,31950,31950,31950,0
20241209,152800,4314451650,31950,31950,31950,31950,0
20241209,152700,4314451650,31950,31950,31950,31950,0
20241209,152600,4314451650,31950,31950,31950,31950,0
20241209,152500,4314451650,31950,31950,31950,31950,0
20241209,152400,4314451650,31950,31950,31950,31950,0
20241209,152300,4314451650,31950,31950,31950,31950,0
20241209,152200,4314451650,31950,31950,31950,31950,0
20241209,152100,4314451650,31950,31950,31950,31950,0
20241209,152000,4314451650,31950,31950,31950,31950,0
20241209,151900,4314451650,31950,31800,31950,31700,536
20241209,151800,4297404500,31800,31900,31900,31800,550
20241209,151700,4279893500,32000,31900,32100,31900,359
20241209,151600,4268412450,32000,32000,32050,32000,260
20241209,151500,4260080450,32050,32000,32050,32000,241
20241209,151400,4252356450,32100,32000,32100,32000,330
20241209,151300,4241768650,32100,32150,32150,32050,324
20241209,151200,4231369600,32150,32200,32200,32150,360
20241209,151100,4219792350,32250,32150,32250,32150,240
20241209,151000,4212065450,32150,32200,32250,32150,298
20241209,150900,4202462750,32200,32250,32250,32200,311
20241209,150800,4192436550,32300,32200,32300,32200,240
20241209,150700,4184688550,32200,32200,32300,32200,327
20241209,150600,4174133450,32250,32250,32300,32200,422
20241209,150500,4160519950,32300,32300,32350,32300,240
20241209,150400,4152767000,32300,32300,32350,32250,453
20241209,150300,4138128350,32250,32200,32350,32200,243
20241209,150200,4130271650,32350,32350,32350,32350,305
20241209,150100,4120404900,32300,32350,32350,32300,308
20241209,150000,4110442450,32350,32350,32350,32300,271
20241209,145900,4101677150,32350,32250,32350,32200,430
20241209,145800,4087794650,32250,32300,32350,32250,287
20241209,145700,4078527700,32300,32300,32300,32300,137
20241209,145600,4074102600,32350,32350,32350,32300,339
20241209,145500,4063138900,32350,32300,32350,32300,438
20241209,145400,4048977000,32350,32300,32350,32300,294
20241209,145300,4039480150,32300,32350,32350,32300,385
20241209,145200,4027042600,32450,32400,32450,32300,738
20241209,145100,4003140700,32450,32350,32450,32350,361
20241209,145000,3991446400,32350,32300,32400,32300,786
20241209,144900,3966045150,32300,32250,32300,32200,536
20241209,144800,3948750500,32200,32250,32250,32200,348
20241209,144700,3937532900,32200,32200,32200,32150,310
20241209,144600,3927551550,32100,32250,32300,32000,957
20241209,144500,3896812900,32250,32250,32350,32250,343
20241209,144400,3885732700,32250,32300,32300,32250,329
20241209,144300,3875112350,32300,32300,32300,32300,352
20241209,144200,3863742750,32300,32300,32300,32300,448
20241209,144100,3849272350,32250,32250,32300,32250,316
20241209,144000,3839069350,32250,32250,32250,32250,297
20241209,143900,3829491100,32200,32250,32250,32200,306
20241209,143800,3819623900,32250,32250,32300,32250,304
20241209,143700,3809819400,32250,32250,32300,32150,330
20241209,143600,3799175400,32200,32300,32300,32200,192
20241209,143500,3792988900,32300,32300,32350,32200,427
20241209,143400,3779196350,32350,32300,32350,32250,418
20241209,143300,3765691850,32400,32400,32400,32300,478
20241209,143200,3750215400,32400,32350,32400,32350,297
20241209,143100,3740597450,32400,32350,32400,32350,294
20241209,143000,3731074550,32350,32350,32350,32250,439
20241209,142900,3716881150,32300,32300,32350,32250,361
20241209,142800,3705220700,32300,32250,32300,32250,380
20241209,142700,3692951200,32300,32250,32300,32200,365
20241209,142600,3681168500,32250,32200,32300,32150,2680
20241209,142500,3594783200,32150,32150,32150,32100,369
20241209,142400,3582929750,32150,32200,32250,32150,356
20241209,142300,3571461650,32200,32150,32200,32150,403
20241209,142200,3558490500,32150,32200,32200,32150,429
20241209,142100,3544680350,32150,32150,32200,32100,280
20241209,142000,3535672900,32150,32150,32150,32100,513
20241209,141900,3519184950,32100,32100,32150,32050,212
20241209,141800,3512375850,32100,32100,32100,32050,381
20241209,141700,3500147200,32100,32050,32100,32050,254
20241209,141600,3491997650,32000,32050,32050,32000,353
20241209,141500,3480686900,32050,32000,32050,31950,812
20241209,141400,3454702500,32000,31950,32000,31950,254
20241209,141300,3446577200,31950,31950,32000,31950,870
20241209,141200,3418775400,32050,31850,32050,31850,767
20241209,141100,3394272000,31850,31850,31850,31850,106
20241209,141000,3390895900,31850,31800,31850,31800,135
20241209,140900,3386602150,31800,31800,31800,31800,35
20241209,140800,3385489150,31800,31800,31800,31800,1
20241209,140700,3385457350,31850,31800,31850,31800,112
20241209,140600,3381895700,31850,31850,31850,31850,212
20241209,140500,3375143500,31900,31900,31950,31900,71
20241209,140400,3372876000,31950,31900,31950,31900,55
20241209,140300,3371118800,31950,31900,31950,31900,115
20241209,140200,3367450250,31850,31850,31850,31850,99
20241209,140100,3364297100,31850,31900,31950,31850,305
20241209,140000,3354575050,31900,31900,31900,31900,111
20241209,135900,3351034150,31900,31900,31900,31900,28
20241209,135800,3350140950,31950,31950,31950,31950,165
20241209,135700,3344869200,32000,32050,32050,32000,56
20241209,135600,3343076100,31950,32000,32050,31950,349
20241209,135500,3331918850,31950,31950,31950,31950,0
20241209,135400,3331918850,31950,31950,31950,31950,177
20241209,135300,3326263700,31950,31900,31950,31900,316
20241209,135200,3316178400,31850,31850,31850,31850,115
20241209,135100,3312515650,31850,31900,31900,31800,132
20241209,135000,3308315800,31850,31900,31900,31850,83
20241209,134900,3305669500,31950,31800,31950,31800,3930
20241209,134800,3180678200,31750,31850,31850,31750,2795
20241209,134700,3091725850,31850,31900,31900,31850,67
20241209,134600,3089591500,31950,31950,31950,31950,107
20241209,134500,3086172850,31950,31950,31950,31950,573
20241209,134400,3067865500,32000,31950,32000,31950,202
20241209,134300,3061406600,32000,32000,32000,32000,54
20241209,134200,3059678600,32000,32050,32050,32000,678
20241209,134100,3037979900,32000,31950,32000,31950,149
20241209,134000,3033213500,32000,32000,32000,32000,54
20241209,133900,3031485500,32000,32000,32000,32000,55
20241209,133800,3029725500,31950,31950,31950,31950,26
20241209,133700,3028894800,31950,31950,31950,31950,100
20241209,133600,3025699800,32000,32000,32000,32000,312
20241209,133500,3015715800,32050,32000,32050,32000,81
20241209,133400,3013121100,32000,31950,32100,31950,614
20241209,133300,2993474750,31950,31950,31950,31950,54
20241209,133200,2991749450,31900,31900,31900,31900,0
20241209,133100,2991749450,31900,31900,31900,31850,577
20241209,133000,2973355300,31850,31850,31850,31850,186
20241209,132900,2967431200,31850,31900,31950,31850,738
20241209,132800,2943898200,31900,31900,31900,31900,1403
20241209,132700,2899142500,31900,32050,32050,31900,317
20241209,132600,2889007350,32000,32000,32000,32000,36
20241209,132500,2887855350,32000,32000,32000,32000,30
20241209,132400,2886895350,32050,32150,32200,32050,355
20241209,132300,2875503900,32100,32150,32200,32100,78
20241209,132200,2872996200,32150,32050,32150,32050,764
20241209,132100,2848441400,32000,31850,32000,31850,1193
20241209,132000,2810373950,31800,31900,31900,31800,184
20241209,131900,2804506100,31900,31750,31900,31750,955
20241209,131800,2774138000,31750,31750,31750,31750,159
20241209,131700,2769089750,31750,31700,31750,31700,290
20241209,131600,2759882800,31700,31650,31700,31650,31
20241209,131500,2758901450,31650,31650,31650,31650,32
20241209,131400,2757888650,31700,31700,31700,31700,303
20241209,131300,2748283550,31700,31650,31700,31600,130
20241209,131200,2744167650,31700,31650,31700,31650,624
20241209,131100,2724406900,31600,31600,31600,31600,32
20241209,131000,2723395700,31600,31650,31650,31600,114
20241209,130900,2719788950,31600,31600,31650,31600,210
20241209,130800,2713151650,31550,31550,31600,31550,131
20241209,130700,2709013600,31550,31600,31600,31550,241
20241209,130600,2701403600,31750,31750,31750,31750,0
20241209,130500,2701403600,31750,31650,31750,31600,56
20241209,130400,2699631300,31600,31600,31600,31600,33
20241209,130300,2698588500,31600,31600,31600,31600,0
20241209,130200,2698588500,31600,31600,31600,31600,57
20241209,130100,2696787300,31600,31600,31650,31600,372
20241209,130000,2685032050,31600,31650,31650,31600,177
20241209,125900,2679436000,31650,31650,31650,31650,0
20241209,125800,2679436000,31650,31650,31650,31650,2
20241209,125700,2679372700,31700,31700,31700,31700,29
20241209,125600,2678453400,31600,31650,31650,31600,64
20241209,125500,2676427950,31650,31650,31650,31650,172
20241209,125400,2670984150,31700,31700,31750,31700,19
20241209,125300,2670381250,31700,31700,31700,31700,0
20241209,125200,2670381250,31700,31700,31700,31700,32
20241209,125100,2669366850,31650,31700,31700,31650,402
20241209,125000,2656626850,31750,31750,31750,31700,126
20241209,124900,2652627100,31750,31750,31750,31750,8
20241209,124800,2652373100,31700,31750,31750,31700,113
20241209,124700,2648786650,31750,31750,31750,31750,0
20241209,124600,2648786650,31750,31750,31750,31750,0
20241209,124500,2648786650,31750,31800,31800,31750,92
20241209,124400,2645862350,31800,31800,31800,31800,5
20241209,124300,2645703350,31800,31800,31800,31800,103
20241209,124200,2642427950,31750,31800,31800,31750,41
20241209,124100,2641125450,31800,31800,31800,31800,10
20241209,124000,2640807450,31750,31750,31750,31750,39
20241209,123900,2639569200,31700,31700,31700,31700,27
20241209,123800,2638713300,31700,31700,31700,31700,10
20241209,123700,2638396300,31700,31700,31700,31700,17
20241209,123600,2637857400,31700,31750,31750,31700,44
20241209,123500,2636461700,31750,31750,31750,31750,68
20241209,123400,2634302700,31750,31750,31750,31750,38
20241209,123300,2633096200,31850,31700,31850,31700,77
20241209,123200,2630652700,31750,31750,31750,31750,26
20241209,123100,2629827200,31750,31750,31750,31750,70
20241209,123000,2627604700,31800,31700,31800,31700,57
20241209,122900,2625797700,31700,31700,31700,31700,5
20241209,122800,2625639200,31750,31750,31750,31750,33
20241209,122700,2624591450,31700,31750,31750,31650,28
20241209,122600,2623703650,31800,31800,31800,31800,59
20241209,122500,2621827450,31650,31650,31650,31650,0
20241209,122400,2621827450,31650,31850,31850,31650,2176
20241209,122300,2552796250,31850,31850,31850,31850,1
20241209,122200,2552764400,31850,31850,31850,31850,0
20241209,122100,2552764400,31850,31850,31850,31850,40
20241209,122000,2551490400,31850,31850,31850,31850,102
20241209,121900,2548241700,31850,31800,31850,31800,2
20241209,121800,2548178050,31850,31850,31850,31850,91
20241209,121700,2545279700,31850,31850,31850,31850,1
20241209,121600,2545247850,31900,31900,31900,31850,114
20241209,121500,2541611600,31900,31850,31900,31850,18
20241209,121400,2541038250,31800,31900,31950,31800,261
20241209,121300,2532724950,31900,31850,31900,31850,52
20241209,121200,2531066200,31900,31800,31900,31800,935
20241209,121100,2501306100,31800,31800,31900,31800,728
20241209,121000,2478133900,31800,31900,31900,31800,397
20241209,120900,2465474150,31900,31800,31900,31800,1124
20241209,120800,2429702300,31800,31700,31800,31700,251
20241209,120700,2421733950,31750,31700,31750,31700,93
20241209,120600,2418784850,31700,31650,31700,31650,310
20241209,120500,2408967250,31600,31600,31650,31600,69
20241209,120400,2406784800,31550,31550,31600,31550,357
20241209,120300,2395503900,31500,31550,31550,31500,146
20241209,120200,2390904650,31550,31550,31550,31550,20
20241209,120100,2390273650,31550,31550,31550,31550,75
20241209,120000,2387907400,31550,31550,31550,31550,0
20241209,115900,2387907400,31550,31550,31550,31550,58
20241209,115800,2386077500,31500,31500,31500,31500,0
20241209,115700,2386077500,31500,31500,31500,31500,0
20241209,115600,2386077500,31500,31450,31500,31450,279
20241209,115500,2377291850,31500,31500,31500,31500,458
20241209,115400,2362864850,31500,31500,31500,31500,224
20241209,115300,2355808850,31350,31450,31450,31350,284
20241209,115200,2346888100,31350,31350,31350,31350,500
20241209,115100,2331213100,31400,31600,31650,31400,3606
20241209,115000,2217671250,31650,31650,31650,31650,1
20241209,114900,2217639600,31650,31650,31650,31650,71
20241209,114800,2215392450,31650,31650,31650,31650,0
20241209,114700,2215392450,31650,31650,31650,31650,54
20241209,114600,2213683350,31600,31600,31600,31600,26
20241209,114500,2212861750,31650,31650,31650,31650,0
20241209,114400,2212861750,31650,31600,31650,31600,75
20241209,114300,2210488500,31600,31600,31600,31600,27
20241209,114200,2209635300,31650,31650,31650,31650,20
20241209,114100,2209002300,31600,31600,31600,31600,0
20241209,114000,2209002300,31600,31650,31700,31600,370
20241209,113900,2197290050,31600,31550,31600,31550,200
20241209,113800,2190979800,31550,31550,31550,31550,0
20241209,113700,2190979800,31550,31600,31600,31550,197
20241209,113600,2184761700,31600,31600,31600,31600,1
20241209,113500,2184730100,31550,31550,31550,31550,25
20241209,113400,2183941350,31500,31500,31500,31500,999
20241209,113300,2152472850,31550,31650,31650,31550,1858
20241209,113200,2093831100,31600,31600,31600,31600,100
20241209,113100,2090671100,31600,31600,31600,31600,227
20241209,113000,2083497900,31650,31700,31700,31650,13
20241209,112900,2083086150,31700,31750,31800,31700,52
20241209,112800,2081437600,31800,31650,31800,31650,76
20241209,112700,2079027250,31600,31600,31650,31600,391
20241209,112600,2066667150,31650,31650,31650,31650,6
20241209,112500,2066477250,31650,31650,31650,31600,133
20241209,112400,2062269150,31600,31650,31650,31600,643
20241209,112300,2041947150,31650,31750,31750,31650,251
20241209,112200,2033996800,31800,31750,31800,31750,60
20241209,112100,2032090100,31800,31800,31800,31800,0
20241209,112000,2032090100,31800,31800,31800,31800,151
20241209,111900,2027288300,31850,31700,31850,31700,32
20241209,111800,2026273350,31750,31700,31750,31700,388
20241209,111700,2013955600,31750,31750,31750,31750,18
20241209,111600,2013384100,31650,31700,31700,31650,56
20241209,111500,2011610100,31700,31650,31750,31650,290
20241209,111400,2002411050,31650,31750,31750,31650,1164
20241209,111300,1965567200,31700,31750,31750,31700,362
20241209,111200,1954083700,31750,31800,31800,31750,121
20241209,111100,1950237250,31800,31850,31850,31800,97
20241209,111000,1947152600,31850,31800,31850,31800,79
20241209,110900,1944636950,31800,31800,31800,31750,274
20241209,110800,1935930200,31800,31800,31800,31800,0
20241209,110700,1935930200,31800,31850,31850,31800,47
20241209,110600,1934433650,31800,31800,31800,31800,27
20241209,110500,1933575050,31850,31850,31850,31850,63
20241209,110400,1931568500,31900,31900,31900,31900,101
20241209,110300,1928346600,31900,31950,31950,31900,32
20241209,110200,1927324250,31950,31950,31950,31950,0
20241209,110100,1927324250,31950,31900,31950,31900,3
20241209,110000,1927228450,31850,31900,32000,31850,434
20241209,105900,1913385850,31850,31800,31900,31700,1409
20241209,105800,1868642600,31800,31850,31900,31800,1349
20241209,105700,1825727550,31900,32100,32100,31900,3145
20241209,105600,1725192200,32100,32100,32100,32100,502
20241209,105500,1709078000,32150,32100,32150,32100,400
20241209,105400,1696228250,32050,32050,32050,32050,70
20241209,105300,1693984750,32000,32000,32000,32000,0
20241209,105200,1693984750,32000,32000,32000,32000,0
20241209,105100,1693984750,32000,32100,32100,32000,1016
20241209,105000,1661466400,32100,32050,32100,32050,40
20241209,104900,1660183650,32050,32050,32050,32050,20
20241209,104800,1659542650,32100,32050,32100,32050,990
20241209,104700,1627810800,32100,32100,32100,32100,38
20241209,104600,1626591000,32100,32100,32100,32100,3
20241209,104500,1626494700,32100,32050,32100,32050,161
20241209,104400,1621329900,32100,32100,32100,32100,0
20241209,104300,1621329900,32100,32100,32100,32100,23
20241209,104200,1620591600,32050,32050,32050,32050,27
20241209,104100,1619726250,32100,32100,32100,32100,77
20241209,104000,1617254550,32050,32050,32050,32050,0
20241209,103900,1617254550,32050,32100,32100,32050,12
20241209,103800,1616869450,32050,32050,32050,32000,76
20241209,103700,1614434150,32000,32000,32000,32000,0
20241209,103600,1614434150,32000,32000,32000,32000,5
20241209,103500,1614274150,32000,32000,32000,32000,343
20241209,103400,1603298150,32000,32000,32000,32000,45
20241209,103300,1601858150,32000,32050,32050,32000,410
20241209,103200,1588736200,32000,32050,32050,32000,37
20241209,103100,1587551700,32050,32050,32050,32050,101
20241209,103000,1584314650,32000,32000,32000,32000,10
20241209,102900,1583994650,32000,32050,32050,32000,46
20241209,102800,1582521700,32050,32050,32050,32050,180
20241209,102700,1576752700,32100,32100,32100,32100,4
20241209,102600,1576624300,32050,32050,32050,32050,27
20241209,102500,1575758950,32000,32050,32050,32000,69
20241209,102400,1573548300,32100,32100,32100,32100,1
20241209,102300,1573516200,32100,32050,32100,32050,87
20241209,102200,1570724850,32050,32050,32050,32050,0
20241209,102100,1570724850,32050,32050,32050,32050,0
20241209,102000,1570724850,32050,32050,32050,32050,128
20241209,101900,1566622450,32100,32100,32100,32100,94
20241209,101800,1563605050,32100,32100,32100,32100,27
20241209,101700,1562738350,32100,32150,32150,32100,130
20241209,101600,1558563800,32150,32150,32150,32150,42
20241209,101500,1557213500,32150,32150,32150,32150,1
20241209,101400,1557181350,32150,32100,32150,32100,29
20241209,101300,1556250400,32100,32100,32100,32100,0
20241209,101200,1556250400,32100,32100,32100,32100,0
20241209,101100,1556250400,32100,32050,32100,32050,107
20241209,101000,1552817050,32050,32050,32050,32050,0
20241209,100900,1552817050,32050,32050,32050,32050,2
20241209,100800,1552752950,32050,32050,32050,32050,0
20241209,100700,1552752950,32050,32050,32050,32050,0
20241209,100600,1552752950,32050,32050,32050,32050,99
20241209,100500,1549580000,31950,32000,32000,31950,101
20241209,100400,1546348050,31950,32000,32000,31950,212
20241209,100300,1539569050,32000,32000,32000,32000,59
20241209,100200,1537681050,32000,32000,32000,32000,50
20241209,100100,1536081050,32050,32050,32050,32050,60
20241209,100000,1534158050,32050,32050,32050,32050,1
20241209,095900,1534126000,32000,32050,32050,31950,475
20241209,095800,1518940850,32000,32050,32050,31900,797
20241209,095700,1493458700,32050,32050,32050,32000,37
20241209,095600,1492273650,32000,31950,32000,31950,102
20241209,095500,1489014650,32050,31850,32050,31850,237
20241209,095400,1481440000,31850,31850,31900,31750,159
20241209,095300,1476376600,31850,32000,32000,31800,214
20241209,095200,1469563750,31850,32150,32150,31750,1385
20241209,095100,1425341100,32100,32100,32100,32100,0
20241209,095000,1425341100,32100,32100,32100,32100,0
20241209,094900,1425341100,32100,32100,32100,32100,500
20241209,094800,1409291100,32200,32150,32250,32150,112
20241209,094700,1405689400,32150,32200,32200,32150,625
20241209,094600,1385565000,32200,32150,32200,32150,86
20241209,094500,1382799850,32150,32150,32150,32150,84
20241209,094400,1380099250,32150,32200,32200,32150,32
20241209,094300,1379069650,32200,32250,32250,32150,559
20241209,094200,1361092350,32250,32350,32350,32250,559
20241209,094100,1343051750,32350,32400,32400,32350,247
20241209,094000,1335056350,32450,32400,32450,32400,101
20241209,093900,1331783900,32400,32250,32450,32250,759
20241209,093800,1307264000,32200,32100,32200,32100,363
20241209,093700,1295582300,32100,32050,32150,32050,1179
20241209,093600,1257698200,32050,32050,32050,32050,3
20241209,093500,1257602050,32100,32000,32100,31900,444
20241209,093400,1243412700,31900,32050,32050,31900,899
20241209,093300,1214699900,32050,32050,32150,32000,1031
20241209,093200,1181676800,32100,32000,32150,32000,671
20241209,093100,1160139500,32100,31950,32100,31900,288
20241209,093000,1150923600,31850,31800,31950,31800,787
20241209,092900,1125791800,31650,31600,31950,31600,148
20241209,092800,1121103500,31600,31700,31700,31550,690
20241209,092700,1099270000,31700,31600,31700,31550,661
20241209,092600,1078403750,31600,31650,31650,31600,1037
20241209,092500,1045618800,31650,31900,31900,31650,2735
20241209,092400,958618550,31900,31900,31900,31900,5
20241209,092300,958459050,31950,32100,32100,31950,525
20241209,092200,941649100,32100,32100,32100,32100,73
20241209,092100,939305800,32100,32000,32150,32000,792
20241209,092000,913910650,32000,32100,32100,32000,319
20241209,091900,903674650,32050,32100,32100,32050,678
20241209,091800,881917550,32100,32200,32200,32100,1162
20241209,091700,844552500,32200,32200,32200,32200,53
20241209,091600,842845900,32200,32250,32250,32200,227
20241209,091500,835535600,32250,32300,32300,32250,315
20241209,091400,825375550,32250,32250,32250,32250,1
20241209,091300,825343300,32300,32450,32450,32300,636
20241209,091200,804759650,32450,32350,32550,32350,940
20241209,091100,774220450,32350,32450,32500,32300,1538
20241209,091000,724404250,32350,32250,32450,32100,2115
20241209,090900,655940600,32000,32050,32250,32000,1603
20241209,090800,604611250,32250,31950,32250,31950,205
20241209,090700,598018400,31900,32050,32200,31900,639
20241209,090600,577488550,32050,31950,32100,31500,3996
20241209,090500,450174200,32000,32200,32200,32000,3006
20241209,090400,353744800,32200,32050,32400,32000,3204
20241209,090300,250843750,32100,31950,32150,31950,754
20241209,090200,226703850,31950,32000,32000,31700,1776
20241209,090100,170111850,31850,31800,32100,31750,4117
20241209,090000,38644150,31750,32500,32500,31300,1186
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204100 4349725900 31750 31750 31750 31750 1111
3 20241209 204000 4349725900 31750 31750 31750 31750 0
4 20241209 203900 4349725900 31750 31750 31750 31750 0
5 20241209 203800 4349725900 31750 31750 31750 31750 0
6 20241209 203700 4349725900 31750 31750 31750 31750 0
7 20241209 203600 4349725900 31750 31750 31750 31750 0
8 20241209 203500 4349725900 31750 31750 31750 31750 0
9 20241209 203400 4349725900 31750 31750 31750 31750 0
10 20241209 203300 4349725900 31750 31750 31750 31750 0
11 20241209 203200 4349725900 31750 31750 31750 31750 0
12 20241209 203100 4349725900 31750 31750 31750 31750 0
13 20241209 203000 4349725900 31750 31750 31750 31750 0
14 20241209 202900 4349725900 31750 31750 31750 31750 0
15 20241209 202800 4349725900 31750 31750 31750 31750 0
16 20241209 202700 4349725900 31750 31750 31750 31750 0
17 20241209 202600 4349725900 31750 31750 31750 31750 0
18 20241209 202500 4349725900 31750 31750 31750 31750 0
19 20241209 202400 4349725900 31750 31750 31750 31750 0
20 20241209 202300 4349725900 31750 31750 31750 31750 0
21 20241209 202200 4349725900 31750 31750 31750 31750 0
22 20241209 202100 4349725900 31750 31750 31750 31750 0
23 20241209 202000 4349725900 31750 31750 31750 31750 0
24 20241209 201900 4349725900 31750 31750 31750 31750 0
25 20241209 201800 4349725900 31750 31750 31750 31750 0
26 20241209 201700 4349725900 31750 31750 31750 31750 0
27 20241209 201600 4349725900 31750 31750 31750 31750 0
28 20241209 201500 4349725900 31750 31750 31750 31750 0
29 20241209 201400 4349725900 31750 31750 31750 31750 0
30 20241209 201300 4349725900 31750 31750 31750 31750 0
31 20241209 201200 4349725900 31750 31750 31750 31750 0
32 20241209 201100 4349725900 31750 31750 31750 31750 1111
33 20241209 201000 4349725900 31750 31750 31750 31750 0
34 20241209 200900 4349725900 31750 31750 31750 31750 0
35 20241209 200800 4349725900 31750 31750 31750 31750 0
36 20241209 200700 4349725900 31750 31750 31750 31750 0
37 20241209 200600 4349725900 31750 31750 31750 31750 0
38 20241209 200500 4349725900 31750 31750 31750 31750 0
39 20241209 200400 4349725900 31750 31750 31750 31750 0
40 20241209 200300 4349725900 31750 31750 31750 31750 0
41 20241209 200200 4349725900 31750 31750 31750 31750 0
42 20241209 200100 4349725900 31750 31750 31750 31750 0
43 20241209 200000 4349725900 31750 31750 31750 31750 0
44 20241209 195900 4349725900 31750 31750 31750 31750 0
45 20241209 195800 4349725900 31750 31750 31750 31750 0
46 20241209 195700 4349725900 31750 31750 31750 31750 0
47 20241209 195600 4349725900 31750 31750 31750 31750 0
48 20241209 195500 4349725900 31750 31750 31750 31750 0
49 20241209 195400 4349725900 31750 31750 31750 31750 0
50 20241209 195300 4349725900 31750 31750 31750 31750 0
51 20241209 195200 4349725900 31750 31750 31750 31750 0
52 20241209 195100 4349725900 31750 31750 31750 31750 0
53 20241209 195000 4349725900 31750 31750 31750 31750 0
54 20241209 194900 4349725900 31750 31750 31750 31750 0
55 20241209 194800 4349725900 31750 31750 31750 31750 0
56 20241209 194700 4349725900 31750 31750 31750 31750 0
57 20241209 194600 4349725900 31750 31750 31750 31750 0
58 20241209 194500 4349725900 31750 31750 31750 31750 0
59 20241209 194400 4349725900 31750 31750 31750 31750 0
60 20241209 194300 4349725900 31750 31750 31750 31750 0
61 20241209 194200 4349725900 31750 31750 31750 31750 0
62 20241209 194100 4349725900 31750 31750 31750 31750 1111
63 20241209 194000 4349725900 31750 31750 31750 31750 0
64 20241209 193900 4349725900 31750 31750 31750 31750 0
65 20241209 193800 4349725900 31750 31750 31750 31750 0
66 20241209 193700 4349725900 31750 31750 31750 31750 0
67 20241209 193600 4349725900 31750 31750 31750 31750 0
68 20241209 193500 4349725900 31750 31750 31750 31750 0
69 20241209 193400 4349725900 31750 31750 31750 31750 0
70 20241209 193300 4349725900 31750 31750 31750 31750 0
71 20241209 193200 4349725900 31750 31750 31750 31750 0
72 20241209 193100 4349725900 31750 31750 31750 31750 0
73 20241209 193000 4349725900 31750 31750 31750 31750 0
74 20241209 192900 4349725900 31750 31750 31750 31750 0
75 20241209 192800 4349725900 31750 31750 31750 31750 0
76 20241209 192700 4349725900 31750 31750 31750 31750 0
77 20241209 192600 4349725900 31750 31750 31750 31750 0
78 20241209 192500 4349725900 31750 31750 31750 31750 0
79 20241209 192400 4349725900 31750 31750 31750 31750 0
80 20241209 192300 4349725900 31750 31750 31750 31750 0
81 20241209 192200 4349725900 31750 31750 31750 31750 0
82 20241209 192100 4349725900 31750 31750 31750 31750 0
83 20241209 192000 4349725900 31750 31750 31750 31750 0
84 20241209 191900 4349725900 31750 31750 31750 31750 0
85 20241209 191800 4349725900 31750 31750 31750 31750 0
86 20241209 191700 4349725900 31750 31750 31750 31750 0
87 20241209 191600 4349725900 31750 31750 31750 31750 0
88 20241209 191500 4349725900 31750 31750 31750 31750 0
89 20241209 191400 4349725900 31750 31750 31750 31750 0
90 20241209 191300 4349725900 31750 31750 31750 31750 0
91 20241209 191200 4349725900 31750 31750 31750 31750 0
92 20241209 191100 4349725900 31750 31750 31750 31750 1111
93 20241209 191000 4349725900 31750 31750 31750 31750 0
94 20241209 190900 4349725900 31750 31750 31750 31750 0
95 20241209 190800 4349725900 31750 31750 31750 31750 0
96 20241209 190700 4349725900 31750 31750 31750 31750 0
97 20241209 190600 4349725900 31750 31750 31750 31750 0
98 20241209 190500 4349725900 31750 31750 31750 31750 0
99 20241209 190400 4349725900 31750 31750 31750 31750 0
100 20241209 190300 4349725900 31750 31750 31750 31750 0
101 20241209 190200 4349725900 31750 31750 31750 31750 0
102 20241209 190100 4349725900 31750 31750 31750 31750 0
103 20241209 190000 4349725900 31750 31750 31750 31750 0
104 20241209 185900 4349725900 31750 31750 31750 31750 0
105 20241209 185800 4349725900 31750 31750 31750 31750 0
106 20241209 185700 4349725900 31750 31750 31750 31750 0
107 20241209 185600 4349725900 31750 31750 31750 31750 0
108 20241209 185500 4349725900 31750 31750 31750 31750 0
109 20241209 185400 4349725900 31750 31750 31750 31750 0
110 20241209 185300 4349725900 31750 31750 31750 31750 0
111 20241209 185200 4349725900 31750 31750 31750 31750 0
112 20241209 185100 4349725900 31750 31750 31750 31750 0
113 20241209 185000 4349725900 31750 31750 31750 31750 0
114 20241209 184900 4349725900 31750 31750 31750 31750 0
115 20241209 184800 4349725900 31750 31750 31750 31750 0
116 20241209 184700 4349725900 31750 31750 31750 31750 0
117 20241209 184600 4349725900 31750 31750 31750 31750 0
118 20241209 184500 4349725900 31750 31750 31750 31750 0
119 20241209 184400 4349725900 31750 31750 31750 31750 0
120 20241209 184300 4349725900 31750 31750 31750 31750 0
121 20241209 184200 4349725900 31750 31750 31750 31750 0
122 20241209 184100 4349725900 31750 31750 31750 31750 1111
123 20241209 184000 4349725900 31750 31750 31750 31750 0
124 20241209 183900 4349725900 31750 31750 31750 31750 0
125 20241209 183800 4349725900 31750 31750 31750 31750 0
126 20241209 183700 4349725900 31750 31750 31750 31750 0
127 20241209 183600 4349725900 31750 31750 31750 31750 0
128 20241209 183500 4349725900 31750 31750 31750 31750 0
129 20241209 183400 4349725900 31750 31750 31750 31750 0
130 20241209 183300 4349725900 31750 31750 31750 31750 0
131 20241209 183200 4349725900 31750 31750 31750 31750 0
132 20241209 183100 4349725900 31750 31750 31750 31750 0
133 20241209 183000 4349725900 31750 31750 31750 31750 0
134 20241209 182900 4349725900 31750 31750 31750 31750 0
135 20241209 182800 4349725900 31750 31750 31750 31750 0
136 20241209 182700 4349725900 31750 31750 31750 31750 0
137 20241209 182600 4349725900 31750 31750 31750 31750 0
138 20241209 182500 4349725900 31750 31750 31750 31750 0
139 20241209 182400 4349725900 31750 31750 31750 31750 0
140 20241209 182300 4349725900 31750 31750 31750 31750 0
141 20241209 182200 4349725900 31750 31750 31750 31750 0
142 20241209 182100 4349725900 31750 31750 31750 31750 0
143 20241209 182000 4349725900 31750 31750 31750 31750 0
144 20241209 181900 4349725900 31750 31750 31750 31750 0
145 20241209 181800 4349725900 31750 31750 31750 31750 0
146 20241209 181700 4349725900 31750 31750 31750 31750 0
147 20241209 181600 4349725900 31750 31750 31750 31750 0
148 20241209 181500 4349725900 31750 31750 31750 31750 0
149 20241209 181400 4349725900 31750 31750 31750 31750 0
150 20241209 181300 4349725900 31750 31750 31750 31750 0
151 20241209 181200 4349725900 31750 31750 31750 31750 0
152 20241209 181100 4349725900 31750 31750 31750 31750 1111
153 20241209 181000 4349725900 31750 31750 31750 31750 0
154 20241209 180900 4349725900 31750 31750 31750 31750 0
155 20241209 180800 4349725900 31750 31750 31750 31750 0
156 20241209 180700 4349725900 31750 31750 31750 31750 0
157 20241209 180600 4349725900 31750 31750 31750 31750 0
158 20241209 180500 4349725900 31750 31750 31750 31750 0
159 20241209 180400 4349725900 31750 31750 31750 31750 0
160 20241209 180300 4349725900 31750 31750 31750 31750 0
161 20241209 180200 4349725900 31750 31750 31750 31750 0
162 20241209 180100 4349725900 31750 31750 31750 31750 0
163 20241209 180000 4349725900 31750 31750 31750 31750 0
164 20241209 175900 4349725900 31750 31750 31750 31750 0
165 20241209 175800 4349725900 31750 31750 31750 31750 0
166 20241209 175700 4349725900 31750 31750 31750 31750 0
167 20241209 175600 4349725900 31750 31750 31750 31750 0
168 20241209 175500 4349725900 31750 31750 31750 31750 0
169 20241209 175400 4349725900 31750 31750 31750 31750 0
170 20241209 175300 4349725900 31750 31750 31750 31750 0
171 20241209 175200 4349725900 31750 31750 31750 31750 0
172 20241209 175100 4349725900 31750 31750 31750 31750 0
173 20241209 175000 4349725900 31750 31750 31750 31750 0
174 20241209 174900 4349725900 31750 31750 31750 31750 0
175 20241209 174800 4349725900 31750 31750 31750 31750 0
176 20241209 174700 4349725900 31750 31750 31750 31750 0
177 20241209 174600 4349725900 31750 31750 31750 31750 0
178 20241209 174500 4349725900 31750 31750 31750 31750 0
179 20241209 174400 4349725900 31750 31750 31750 31750 0
180 20241209 174300 4349725900 31750 31750 31750 31750 0
181 20241209 174200 4349725900 31750 31750 31750 31750 0
182 20241209 174100 4349725900 31750 31750 31750 31750 1111
183 20241209 174000 4349725900 31750 31750 31750 31750 0
184 20241209 173900 4349725900 31750 31750 31750 31750 0
185 20241209 173800 4349725900 31750 31750 31750 31750 0
186 20241209 173700 4349725900 31750 31750 31750 31750 0
187 20241209 173600 4349725900 31750 31750 31750 31750 0
188 20241209 173500 4349725900 31750 31750 31750 31750 0
189 20241209 173400 4349725900 31750 31750 31750 31750 0
190 20241209 173300 4349725900 31750 31750 31750 31750 0
191 20241209 173200 4349725900 31750 31750 31750 31750 0
192 20241209 173100 4349725900 31750 31750 31750 31750 0
193 20241209 173000 4349725900 31750 31750 31750 31750 0
194 20241209 172900 4349725900 31750 31750 31750 31750 0
195 20241209 172800 4349725900 31750 31750 31750 31750 0
196 20241209 172700 4349725900 31750 31750 31750 31750 0
197 20241209 172600 4349725900 31750 31750 31750 31750 0
198 20241209 172500 4349725900 31750 31750 31750 31750 0
199 20241209 172400 4349725900 31750 31750 31750 31750 0
200 20241209 172300 4349725900 31750 31750 31750 31750 0
201 20241209 172200 4349725900 31750 31750 31750 31750 0
202 20241209 172100 4349725900 31750 31750 31750 31750 0
203 20241209 172000 4349725900 31750 31750 31750 31750 0
204 20241209 171900 4349725900 31750 31750 31750 31750 0
205 20241209 171800 4349725900 31750 31750 31750 31750 0
206 20241209 171700 4349725900 31750 31750 31750 31750 0
207 20241209 171600 4349725900 31750 31750 31750 31750 0
208 20241209 171500 4349725900 31750 31750 31750 31750 0
209 20241209 171400 4349725900 31750 31750 31750 31750 0
210 20241209 171300 4349725900 31750 31750 31750 31750 0
211 20241209 171200 4349725900 31750 31750 31750 31750 0
212 20241209 171100 4349725900 31750 31750 31750 31750 1111
213 20241209 171000 4349725900 31750 31750 31750 31750 0
214 20241209 170900 4349725900 31750 31750 31750 31750 0
215 20241209 170800 4349725900 31750 31750 31750 31750 0
216 20241209 170700 4349725900 31750 31750 31750 31750 0
217 20241209 170600 4349725900 31750 31750 31750 31750 0
218 20241209 170500 4349725900 31750 31750 31750 31750 0
219 20241209 170400 4349725900 31750 31750 31750 31750 0
220 20241209 170300 4349725900 31750 31750 31750 31750 0
221 20241209 170200 4349725900 31750 31750 31750 31750 0
222 20241209 170100 4349725900 31750 31750 31750 31750 0
223 20241209 170000 4349725900 31750 31750 31750 31750 0
224 20241209 165900 4349725900 31750 31750 31750 31750 0
225 20241209 165800 4349725900 31750 31750 31750 31750 0
226 20241209 165700 4349725900 31750 31750 31750 31750 0
227 20241209 165600 4349725900 31750 31750 31750 31750 0
228 20241209 165500 4349725900 31750 31750 31750 31750 0
229 20241209 165400 4349725900 31750 31750 31750 31750 0
230 20241209 165300 4349725900 31750 31750 31750 31750 0
231 20241209 165200 4349725900 31750 31750 31750 31750 0
232 20241209 165100 4349725900 31750 31750 31750 31750 0
233 20241209 165000 4349725900 31750 31750 31750 31750 0
234 20241209 164900 4349725900 31750 31750 31750 31750 0
235 20241209 164800 4349725900 31750 31750 31750 31750 0
236 20241209 164700 4349725900 31750 31750 31750 31750 0
237 20241209 164600 4349725900 31750 31750 31750 31750 0
238 20241209 164500 4349725900 31750 31750 31750 31750 0
239 20241209 164400 4349725900 31750 31750 31750 31750 0
240 20241209 164300 4349725900 31750 31750 31750 31750 0
241 20241209 164200 4349725900 31750 31750 31750 31750 0
242 20241209 164100 4349725900 31750 31750 31750 31750 1111
243 20241209 164000 4349725900 31750 31750 31750 31750 0
244 20241209 163900 4349725900 31750 31750 31750 31750 0
245 20241209 163800 4349725900 31750 31750 31750 31750 0
246 20241209 163700 4349725900 31750 31750 31750 31750 0
247 20241209 163600 4349725900 31750 31750 31750 31750 0
248 20241209 163500 4349725900 31750 31750 31750 31750 0
249 20241209 163400 4349725900 31750 31750 31750 31750 0
250 20241209 163300 4349725900 31750 31750 31750 31750 0
251 20241209 163200 4349725900 31750 31750 31750 31750 0
252 20241209 163100 4349725900 31750 31750 31750 31750 0
253 20241209 163000 4349725900 31750 31750 31750 31750 0
254 20241209 162900 4349725900 31750 31750 31750 31750 0
255 20241209 162800 4349725900 31750 31750 31750 31750 0
256 20241209 162700 4349725900 31750 31750 31750 31750 0
257 20241209 162600 4349725900 31750 31750 31750 31750 0
258 20241209 162500 4349725900 31750 31750 31750 31750 0
259 20241209 162400 4349725900 31750 31750 31750 31750 0
260 20241209 162300 4349725900 31750 31750 31750 31750 0
261 20241209 162200 4349725900 31750 31750 31750 31750 0
262 20241209 162100 4349725900 31750 31750 31750 31750 0
263 20241209 162000 4349725900 31750 31750 31750 31750 0
264 20241209 161900 4349725900 31750 31750 31750 31750 0
265 20241209 161800 4349725900 31750 31750 31750 31750 0
266 20241209 161700 4349725900 31750 31750 31750 31750 0
267 20241209 161600 4349725900 31750 31750 31750 31750 0
268 20241209 161500 4349725900 31750 31750 31750 31750 0
269 20241209 161400 4349725900 31750 31750 31750 31750 0
270 20241209 161300 4349725900 31750 31750 31750 31750 0
271 20241209 161200 4349725900 31750 31750 31750 31750 0
272 20241209 161100 4349725900 31750 31750 31750 31750 1111
273 20241209 161000 4349725900 31750 31750 31750 31750 0
274 20241209 160900 4349725900 31750 31750 31750 31750 0
275 20241209 160800 4349725900 31750 31750 31750 31750 0
276 20241209 160700 4349725900 31750 31750 31750 31750 0
277 20241209 160600 4349725900 31750 31750 31750 31750 0
278 20241209 160500 4349725900 31750 31750 31750 31750 0
279 20241209 160400 4349725900 31750 31750 31750 31750 0
280 20241209 160300 4349725900 31750 31750 31750 31750 0
281 20241209 160200 4349725900 31750 31750 31750 31750 0
282 20241209 160100 4349725900 31750 31750 31750 31750 0
283 20241209 160000 4349725900 31750 31750 31750 31750 0
284 20241209 155900 4349725900 31750 31750 31750 31750 0
285 20241209 155800 4349725900 31750 31750 31750 31750 0
286 20241209 155700 4349725900 31750 31750 31750 31750 0
287 20241209 155600 4349725900 31750 31750 31750 31750 0
288 20241209 155500 4349725900 31750 31750 31750 31750 0
289 20241209 155400 4349725900 31750 31750 31750 31750 0
290 20241209 155300 4349725900 31750 31750 31750 31750 0
291 20241209 155200 4349725900 31750 31750 31750 31750 0
292 20241209 155100 4349725900 31750 31750 31750 31750 0
293 20241209 155000 4349725900 31750 31750 31750 31750 0
294 20241209 154900 4349725900 31750 31750 31750 31750 0
295 20241209 154800 4349725900 31750 31750 31750 31750 0
296 20241209 154700 4349725900 31750 31750 31750 31750 0
297 20241209 154600 4349725900 31750 31750 31750 31750 0
298 20241209 154500 4349725900 31750 31750 31750 31750 0
299 20241209 154400 4349725900 31750 31750 31750 31750 0
300 20241209 154300 4349725900 31750 31750 31750 31750 0
301 20241209 154200 4349725900 31750 31750 31750 31750 0
302 20241209 154100 4349725900 31750 31750 31750 31750 1111
303 20241209 154000 4349725900 31750 31750 31750 31750 0
304 20241209 153900 4349725900 31750 31750 31750 31750 0
305 20241209 153800 4349725900 31750 31750 31750 31750 0
306 20241209 153700 4349725900 31750 31750 31750 31750 0
307 20241209 153600 4349725900 31750 31750 31750 31750 0
308 20241209 153500 4349725900 31750 31750 31750 31750 0
309 20241209 153400 4349725900 31750 31750 31750 31750 0
310 20241209 153300 4349725900 31750 31750 31750 31750 0
311 20241209 153200 4349725900 31750 31750 31750 31750 0
312 20241209 153100 4349725900 31750 31750 31750 31750 0
313 20241209 153000 4349725900 31750 31750 31750 31750 1111
314 20241209 152900 4314451650 31950 31950 31950 31950 0
315 20241209 152800 4314451650 31950 31950 31950 31950 0
316 20241209 152700 4314451650 31950 31950 31950 31950 0
317 20241209 152600 4314451650 31950 31950 31950 31950 0
318 20241209 152500 4314451650 31950 31950 31950 31950 0
319 20241209 152400 4314451650 31950 31950 31950 31950 0
320 20241209 152300 4314451650 31950 31950 31950 31950 0
321 20241209 152200 4314451650 31950 31950 31950 31950 0
322 20241209 152100 4314451650 31950 31950 31950 31950 0
323 20241209 152000 4314451650 31950 31950 31950 31950 0
324 20241209 151900 4314451650 31950 31800 31950 31700 536
325 20241209 151800 4297404500 31800 31900 31900 31800 550
326 20241209 151700 4279893500 32000 31900 32100 31900 359
327 20241209 151600 4268412450 32000 32000 32050 32000 260
328 20241209 151500 4260080450 32050 32000 32050 32000 241
329 20241209 151400 4252356450 32100 32000 32100 32000 330
330 20241209 151300 4241768650 32100 32150 32150 32050 324
331 20241209 151200 4231369600 32150 32200 32200 32150 360
332 20241209 151100 4219792350 32250 32150 32250 32150 240
333 20241209 151000 4212065450 32150 32200 32250 32150 298
334 20241209 150900 4202462750 32200 32250 32250 32200 311
335 20241209 150800 4192436550 32300 32200 32300 32200 240
336 20241209 150700 4184688550 32200 32200 32300 32200 327
337 20241209 150600 4174133450 32250 32250 32300 32200 422
338 20241209 150500 4160519950 32300 32300 32350 32300 240
339 20241209 150400 4152767000 32300 32300 32350 32250 453
340 20241209 150300 4138128350 32250 32200 32350 32200 243
341 20241209 150200 4130271650 32350 32350 32350 32350 305
342 20241209 150100 4120404900 32300 32350 32350 32300 308
343 20241209 150000 4110442450 32350 32350 32350 32300 271
344 20241209 145900 4101677150 32350 32250 32350 32200 430
345 20241209 145800 4087794650 32250 32300 32350 32250 287
346 20241209 145700 4078527700 32300 32300 32300 32300 137
347 20241209 145600 4074102600 32350 32350 32350 32300 339
348 20241209 145500 4063138900 32350 32300 32350 32300 438
349 20241209 145400 4048977000 32350 32300 32350 32300 294
350 20241209 145300 4039480150 32300 32350 32350 32300 385
351 20241209 145200 4027042600 32450 32400 32450 32300 738
352 20241209 145100 4003140700 32450 32350 32450 32350 361
353 20241209 145000 3991446400 32350 32300 32400 32300 786
354 20241209 144900 3966045150 32300 32250 32300 32200 536
355 20241209 144800 3948750500 32200 32250 32250 32200 348
356 20241209 144700 3937532900 32200 32200 32200 32150 310
357 20241209 144600 3927551550 32100 32250 32300 32000 957
358 20241209 144500 3896812900 32250 32250 32350 32250 343
359 20241209 144400 3885732700 32250 32300 32300 32250 329
360 20241209 144300 3875112350 32300 32300 32300 32300 352
361 20241209 144200 3863742750 32300 32300 32300 32300 448
362 20241209 144100 3849272350 32250 32250 32300 32250 316
363 20241209 144000 3839069350 32250 32250 32250 32250 297
364 20241209 143900 3829491100 32200 32250 32250 32200 306
365 20241209 143800 3819623900 32250 32250 32300 32250 304
366 20241209 143700 3809819400 32250 32250 32300 32150 330
367 20241209 143600 3799175400 32200 32300 32300 32200 192
368 20241209 143500 3792988900 32300 32300 32350 32200 427
369 20241209 143400 3779196350 32350 32300 32350 32250 418
370 20241209 143300 3765691850 32400 32400 32400 32300 478
371 20241209 143200 3750215400 32400 32350 32400 32350 297
372 20241209 143100 3740597450 32400 32350 32400 32350 294
373 20241209 143000 3731074550 32350 32350 32350 32250 439
374 20241209 142900 3716881150 32300 32300 32350 32250 361
375 20241209 142800 3705220700 32300 32250 32300 32250 380
376 20241209 142700 3692951200 32300 32250 32300 32200 365
377 20241209 142600 3681168500 32250 32200 32300 32150 2680
378 20241209 142500 3594783200 32150 32150 32150 32100 369
379 20241209 142400 3582929750 32150 32200 32250 32150 356
380 20241209 142300 3571461650 32200 32150 32200 32150 403
381 20241209 142200 3558490500 32150 32200 32200 32150 429
382 20241209 142100 3544680350 32150 32150 32200 32100 280
383 20241209 142000 3535672900 32150 32150 32150 32100 513
384 20241209 141900 3519184950 32100 32100 32150 32050 212
385 20241209 141800 3512375850 32100 32100 32100 32050 381
386 20241209 141700 3500147200 32100 32050 32100 32050 254
387 20241209 141600 3491997650 32000 32050 32050 32000 353
388 20241209 141500 3480686900 32050 32000 32050 31950 812
389 20241209 141400 3454702500 32000 31950 32000 31950 254
390 20241209 141300 3446577200 31950 31950 32000 31950 870
391 20241209 141200 3418775400 32050 31850 32050 31850 767
392 20241209 141100 3394272000 31850 31850 31850 31850 106
393 20241209 141000 3390895900 31850 31800 31850 31800 135
394 20241209 140900 3386602150 31800 31800 31800 31800 35
395 20241209 140800 3385489150 31800 31800 31800 31800 1
396 20241209 140700 3385457350 31850 31800 31850 31800 112
397 20241209 140600 3381895700 31850 31850 31850 31850 212
398 20241209 140500 3375143500 31900 31900 31950 31900 71
399 20241209 140400 3372876000 31950 31900 31950 31900 55
400 20241209 140300 3371118800 31950 31900 31950 31900 115
401 20241209 140200 3367450250 31850 31850 31850 31850 99
402 20241209 140100 3364297100 31850 31900 31950 31850 305
403 20241209 140000 3354575050 31900 31900 31900 31900 111
404 20241209 135900 3351034150 31900 31900 31900 31900 28
405 20241209 135800 3350140950 31950 31950 31950 31950 165
406 20241209 135700 3344869200 32000 32050 32050 32000 56
407 20241209 135600 3343076100 31950 32000 32050 31950 349
408 20241209 135500 3331918850 31950 31950 31950 31950 0
409 20241209 135400 3331918850 31950 31950 31950 31950 177
410 20241209 135300 3326263700 31950 31900 31950 31900 316
411 20241209 135200 3316178400 31850 31850 31850 31850 115
412 20241209 135100 3312515650 31850 31900 31900 31800 132
413 20241209 135000 3308315800 31850 31900 31900 31850 83
414 20241209 134900 3305669500 31950 31800 31950 31800 3930
415 20241209 134800 3180678200 31750 31850 31850 31750 2795
416 20241209 134700 3091725850 31850 31900 31900 31850 67
417 20241209 134600 3089591500 31950 31950 31950 31950 107
418 20241209 134500 3086172850 31950 31950 31950 31950 573
419 20241209 134400 3067865500 32000 31950 32000 31950 202
420 20241209 134300 3061406600 32000 32000 32000 32000 54
421 20241209 134200 3059678600 32000 32050 32050 32000 678
422 20241209 134100 3037979900 32000 31950 32000 31950 149
423 20241209 134000 3033213500 32000 32000 32000 32000 54
424 20241209 133900 3031485500 32000 32000 32000 32000 55
425 20241209 133800 3029725500 31950 31950 31950 31950 26
426 20241209 133700 3028894800 31950 31950 31950 31950 100
427 20241209 133600 3025699800 32000 32000 32000 32000 312
428 20241209 133500 3015715800 32050 32000 32050 32000 81
429 20241209 133400 3013121100 32000 31950 32100 31950 614
430 20241209 133300 2993474750 31950 31950 31950 31950 54
431 20241209 133200 2991749450 31900 31900 31900 31900 0
432 20241209 133100 2991749450 31900 31900 31900 31850 577
433 20241209 133000 2973355300 31850 31850 31850 31850 186
434 20241209 132900 2967431200 31850 31900 31950 31850 738
435 20241209 132800 2943898200 31900 31900 31900 31900 1403
436 20241209 132700 2899142500 31900 32050 32050 31900 317
437 20241209 132600 2889007350 32000 32000 32000 32000 36
438 20241209 132500 2887855350 32000 32000 32000 32000 30
439 20241209 132400 2886895350 32050 32150 32200 32050 355
440 20241209 132300 2875503900 32100 32150 32200 32100 78
441 20241209 132200 2872996200 32150 32050 32150 32050 764
442 20241209 132100 2848441400 32000 31850 32000 31850 1193
443 20241209 132000 2810373950 31800 31900 31900 31800 184
444 20241209 131900 2804506100 31900 31750 31900 31750 955
445 20241209 131800 2774138000 31750 31750 31750 31750 159
446 20241209 131700 2769089750 31750 31700 31750 31700 290
447 20241209 131600 2759882800 31700 31650 31700 31650 31
448 20241209 131500 2758901450 31650 31650 31650 31650 32
449 20241209 131400 2757888650 31700 31700 31700 31700 303
450 20241209 131300 2748283550 31700 31650 31700 31600 130
451 20241209 131200 2744167650 31700 31650 31700 31650 624
452 20241209 131100 2724406900 31600 31600 31600 31600 32
453 20241209 131000 2723395700 31600 31650 31650 31600 114
454 20241209 130900 2719788950 31600 31600 31650 31600 210
455 20241209 130800 2713151650 31550 31550 31600 31550 131
456 20241209 130700 2709013600 31550 31600 31600 31550 241
457 20241209 130600 2701403600 31750 31750 31750 31750 0
458 20241209 130500 2701403600 31750 31650 31750 31600 56
459 20241209 130400 2699631300 31600 31600 31600 31600 33
460 20241209 130300 2698588500 31600 31600 31600 31600 0
461 20241209 130200 2698588500 31600 31600 31600 31600 57
462 20241209 130100 2696787300 31600 31600 31650 31600 372
463 20241209 130000 2685032050 31600 31650 31650 31600 177
464 20241209 125900 2679436000 31650 31650 31650 31650 0
465 20241209 125800 2679436000 31650 31650 31650 31650 2
466 20241209 125700 2679372700 31700 31700 31700 31700 29
467 20241209 125600 2678453400 31600 31650 31650 31600 64
468 20241209 125500 2676427950 31650 31650 31650 31650 172
469 20241209 125400 2670984150 31700 31700 31750 31700 19
470 20241209 125300 2670381250 31700 31700 31700 31700 0
471 20241209 125200 2670381250 31700 31700 31700 31700 32
472 20241209 125100 2669366850 31650 31700 31700 31650 402
473 20241209 125000 2656626850 31750 31750 31750 31700 126
474 20241209 124900 2652627100 31750 31750 31750 31750 8
475 20241209 124800 2652373100 31700 31750 31750 31700 113
476 20241209 124700 2648786650 31750 31750 31750 31750 0
477 20241209 124600 2648786650 31750 31750 31750 31750 0
478 20241209 124500 2648786650 31750 31800 31800 31750 92
479 20241209 124400 2645862350 31800 31800 31800 31800 5
480 20241209 124300 2645703350 31800 31800 31800 31800 103
481 20241209 124200 2642427950 31750 31800 31800 31750 41
482 20241209 124100 2641125450 31800 31800 31800 31800 10
483 20241209 124000 2640807450 31750 31750 31750 31750 39
484 20241209 123900 2639569200 31700 31700 31700 31700 27
485 20241209 123800 2638713300 31700 31700 31700 31700 10
486 20241209 123700 2638396300 31700 31700 31700 31700 17
487 20241209 123600 2637857400 31700 31750 31750 31700 44
488 20241209 123500 2636461700 31750 31750 31750 31750 68
489 20241209 123400 2634302700 31750 31750 31750 31750 38
490 20241209 123300 2633096200 31850 31700 31850 31700 77
491 20241209 123200 2630652700 31750 31750 31750 31750 26
492 20241209 123100 2629827200 31750 31750 31750 31750 70
493 20241209 123000 2627604700 31800 31700 31800 31700 57
494 20241209 122900 2625797700 31700 31700 31700 31700 5
495 20241209 122800 2625639200 31750 31750 31750 31750 33
496 20241209 122700 2624591450 31700 31750 31750 31650 28
497 20241209 122600 2623703650 31800 31800 31800 31800 59
498 20241209 122500 2621827450 31650 31650 31650 31650 0
499 20241209 122400 2621827450 31650 31850 31850 31650 2176
500 20241209 122300 2552796250 31850 31850 31850 31850 1
501 20241209 122200 2552764400 31850 31850 31850 31850 0
502 20241209 122100 2552764400 31850 31850 31850 31850 40
503 20241209 122000 2551490400 31850 31850 31850 31850 102
504 20241209 121900 2548241700 31850 31800 31850 31800 2
505 20241209 121800 2548178050 31850 31850 31850 31850 91
506 20241209 121700 2545279700 31850 31850 31850 31850 1
507 20241209 121600 2545247850 31900 31900 31900 31850 114
508 20241209 121500 2541611600 31900 31850 31900 31850 18
509 20241209 121400 2541038250 31800 31900 31950 31800 261
510 20241209 121300 2532724950 31900 31850 31900 31850 52
511 20241209 121200 2531066200 31900 31800 31900 31800 935
512 20241209 121100 2501306100 31800 31800 31900 31800 728
513 20241209 121000 2478133900 31800 31900 31900 31800 397
514 20241209 120900 2465474150 31900 31800 31900 31800 1124
515 20241209 120800 2429702300 31800 31700 31800 31700 251
516 20241209 120700 2421733950 31750 31700 31750 31700 93
517 20241209 120600 2418784850 31700 31650 31700 31650 310
518 20241209 120500 2408967250 31600 31600 31650 31600 69
519 20241209 120400 2406784800 31550 31550 31600 31550 357
520 20241209 120300 2395503900 31500 31550 31550 31500 146
521 20241209 120200 2390904650 31550 31550 31550 31550 20
522 20241209 120100 2390273650 31550 31550 31550 31550 75
523 20241209 120000 2387907400 31550 31550 31550 31550 0
524 20241209 115900 2387907400 31550 31550 31550 31550 58
525 20241209 115800 2386077500 31500 31500 31500 31500 0
526 20241209 115700 2386077500 31500 31500 31500 31500 0
527 20241209 115600 2386077500 31500 31450 31500 31450 279
528 20241209 115500 2377291850 31500 31500 31500 31500 458
529 20241209 115400 2362864850 31500 31500 31500 31500 224
530 20241209 115300 2355808850 31350 31450 31450 31350 284
531 20241209 115200 2346888100 31350 31350 31350 31350 500
532 20241209 115100 2331213100 31400 31600 31650 31400 3606
533 20241209 115000 2217671250 31650 31650 31650 31650 1
534 20241209 114900 2217639600 31650 31650 31650 31650 71
535 20241209 114800 2215392450 31650 31650 31650 31650 0
536 20241209 114700 2215392450 31650 31650 31650 31650 54
537 20241209 114600 2213683350 31600 31600 31600 31600 26
538 20241209 114500 2212861750 31650 31650 31650 31650 0
539 20241209 114400 2212861750 31650 31600 31650 31600 75
540 20241209 114300 2210488500 31600 31600 31600 31600 27
541 20241209 114200 2209635300 31650 31650 31650 31650 20
542 20241209 114100 2209002300 31600 31600 31600 31600 0
543 20241209 114000 2209002300 31600 31650 31700 31600 370
544 20241209 113900 2197290050 31600 31550 31600 31550 200
545 20241209 113800 2190979800 31550 31550 31550 31550 0
546 20241209 113700 2190979800 31550 31600 31600 31550 197
547 20241209 113600 2184761700 31600 31600 31600 31600 1
548 20241209 113500 2184730100 31550 31550 31550 31550 25
549 20241209 113400 2183941350 31500 31500 31500 31500 999
550 20241209 113300 2152472850 31550 31650 31650 31550 1858
551 20241209 113200 2093831100 31600 31600 31600 31600 100
552 20241209 113100 2090671100 31600 31600 31600 31600 227
553 20241209 113000 2083497900 31650 31700 31700 31650 13
554 20241209 112900 2083086150 31700 31750 31800 31700 52
555 20241209 112800 2081437600 31800 31650 31800 31650 76
556 20241209 112700 2079027250 31600 31600 31650 31600 391
557 20241209 112600 2066667150 31650 31650 31650 31650 6
558 20241209 112500 2066477250 31650 31650 31650 31600 133
559 20241209 112400 2062269150 31600 31650 31650 31600 643
560 20241209 112300 2041947150 31650 31750 31750 31650 251
561 20241209 112200 2033996800 31800 31750 31800 31750 60
562 20241209 112100 2032090100 31800 31800 31800 31800 0
563 20241209 112000 2032090100 31800 31800 31800 31800 151
564 20241209 111900 2027288300 31850 31700 31850 31700 32
565 20241209 111800 2026273350 31750 31700 31750 31700 388
566 20241209 111700 2013955600 31750 31750 31750 31750 18
567 20241209 111600 2013384100 31650 31700 31700 31650 56
568 20241209 111500 2011610100 31700 31650 31750 31650 290
569 20241209 111400 2002411050 31650 31750 31750 31650 1164
570 20241209 111300 1965567200 31700 31750 31750 31700 362
571 20241209 111200 1954083700 31750 31800 31800 31750 121
572 20241209 111100 1950237250 31800 31850 31850 31800 97
573 20241209 111000 1947152600 31850 31800 31850 31800 79
574 20241209 110900 1944636950 31800 31800 31800 31750 274
575 20241209 110800 1935930200 31800 31800 31800 31800 0
576 20241209 110700 1935930200 31800 31850 31850 31800 47
577 20241209 110600 1934433650 31800 31800 31800 31800 27
578 20241209 110500 1933575050 31850 31850 31850 31850 63
579 20241209 110400 1931568500 31900 31900 31900 31900 101
580 20241209 110300 1928346600 31900 31950 31950 31900 32
581 20241209 110200 1927324250 31950 31950 31950 31950 0
582 20241209 110100 1927324250 31950 31900 31950 31900 3
583 20241209 110000 1927228450 31850 31900 32000 31850 434
584 20241209 105900 1913385850 31850 31800 31900 31700 1409
585 20241209 105800 1868642600 31800 31850 31900 31800 1349
586 20241209 105700 1825727550 31900 32100 32100 31900 3145
587 20241209 105600 1725192200 32100 32100 32100 32100 502
588 20241209 105500 1709078000 32150 32100 32150 32100 400
589 20241209 105400 1696228250 32050 32050 32050 32050 70
590 20241209 105300 1693984750 32000 32000 32000 32000 0
591 20241209 105200 1693984750 32000 32000 32000 32000 0
592 20241209 105100 1693984750 32000 32100 32100 32000 1016
593 20241209 105000 1661466400 32100 32050 32100 32050 40
594 20241209 104900 1660183650 32050 32050 32050 32050 20
595 20241209 104800 1659542650 32100 32050 32100 32050 990
596 20241209 104700 1627810800 32100 32100 32100 32100 38
597 20241209 104600 1626591000 32100 32100 32100 32100 3
598 20241209 104500 1626494700 32100 32050 32100 32050 161
599 20241209 104400 1621329900 32100 32100 32100 32100 0
600 20241209 104300 1621329900 32100 32100 32100 32100 23
601 20241209 104200 1620591600 32050 32050 32050 32050 27
602 20241209 104100 1619726250 32100 32100 32100 32100 77
603 20241209 104000 1617254550 32050 32050 32050 32050 0
604 20241209 103900 1617254550 32050 32100 32100 32050 12
605 20241209 103800 1616869450 32050 32050 32050 32000 76
606 20241209 103700 1614434150 32000 32000 32000 32000 0
607 20241209 103600 1614434150 32000 32000 32000 32000 5
608 20241209 103500 1614274150 32000 32000 32000 32000 343
609 20241209 103400 1603298150 32000 32000 32000 32000 45
610 20241209 103300 1601858150 32000 32050 32050 32000 410
611 20241209 103200 1588736200 32000 32050 32050 32000 37
612 20241209 103100 1587551700 32050 32050 32050 32050 101
613 20241209 103000 1584314650 32000 32000 32000 32000 10
614 20241209 102900 1583994650 32000 32050 32050 32000 46
615 20241209 102800 1582521700 32050 32050 32050 32050 180
616 20241209 102700 1576752700 32100 32100 32100 32100 4
617 20241209 102600 1576624300 32050 32050 32050 32050 27
618 20241209 102500 1575758950 32000 32050 32050 32000 69
619 20241209 102400 1573548300 32100 32100 32100 32100 1
620 20241209 102300 1573516200 32100 32050 32100 32050 87
621 20241209 102200 1570724850 32050 32050 32050 32050 0
622 20241209 102100 1570724850 32050 32050 32050 32050 0
623 20241209 102000 1570724850 32050 32050 32050 32050 128
624 20241209 101900 1566622450 32100 32100 32100 32100 94
625 20241209 101800 1563605050 32100 32100 32100 32100 27
626 20241209 101700 1562738350 32100 32150 32150 32100 130
627 20241209 101600 1558563800 32150 32150 32150 32150 42
628 20241209 101500 1557213500 32150 32150 32150 32150 1
629 20241209 101400 1557181350 32150 32100 32150 32100 29
630 20241209 101300 1556250400 32100 32100 32100 32100 0
631 20241209 101200 1556250400 32100 32100 32100 32100 0
632 20241209 101100 1556250400 32100 32050 32100 32050 107
633 20241209 101000 1552817050 32050 32050 32050 32050 0
634 20241209 100900 1552817050 32050 32050 32050 32050 2
635 20241209 100800 1552752950 32050 32050 32050 32050 0
636 20241209 100700 1552752950 32050 32050 32050 32050 0
637 20241209 100600 1552752950 32050 32050 32050 32050 99
638 20241209 100500 1549580000 31950 32000 32000 31950 101
639 20241209 100400 1546348050 31950 32000 32000 31950 212
640 20241209 100300 1539569050 32000 32000 32000 32000 59
641 20241209 100200 1537681050 32000 32000 32000 32000 50
642 20241209 100100 1536081050 32050 32050 32050 32050 60
643 20241209 100000 1534158050 32050 32050 32050 32050 1
644 20241209 095900 1534126000 32000 32050 32050 31950 475
645 20241209 095800 1518940850 32000 32050 32050 31900 797
646 20241209 095700 1493458700 32050 32050 32050 32000 37
647 20241209 095600 1492273650 32000 31950 32000 31950 102
648 20241209 095500 1489014650 32050 31850 32050 31850 237
649 20241209 095400 1481440000 31850 31850 31900 31750 159
650 20241209 095300 1476376600 31850 32000 32000 31800 214
651 20241209 095200 1469563750 31850 32150 32150 31750 1385
652 20241209 095100 1425341100 32100 32100 32100 32100 0
653 20241209 095000 1425341100 32100 32100 32100 32100 0
654 20241209 094900 1425341100 32100 32100 32100 32100 500
655 20241209 094800 1409291100 32200 32150 32250 32150 112
656 20241209 094700 1405689400 32150 32200 32200 32150 625
657 20241209 094600 1385565000 32200 32150 32200 32150 86
658 20241209 094500 1382799850 32150 32150 32150 32150 84
659 20241209 094400 1380099250 32150 32200 32200 32150 32
660 20241209 094300 1379069650 32200 32250 32250 32150 559
661 20241209 094200 1361092350 32250 32350 32350 32250 559
662 20241209 094100 1343051750 32350 32400 32400 32350 247
663 20241209 094000 1335056350 32450 32400 32450 32400 101
664 20241209 093900 1331783900 32400 32250 32450 32250 759
665 20241209 093800 1307264000 32200 32100 32200 32100 363
666 20241209 093700 1295582300 32100 32050 32150 32050 1179
667 20241209 093600 1257698200 32050 32050 32050 32050 3
668 20241209 093500 1257602050 32100 32000 32100 31900 444
669 20241209 093400 1243412700 31900 32050 32050 31900 899
670 20241209 093300 1214699900 32050 32050 32150 32000 1031
671 20241209 093200 1181676800 32100 32000 32150 32000 671
672 20241209 093100 1160139500 32100 31950 32100 31900 288
673 20241209 093000 1150923600 31850 31800 31950 31800 787
674 20241209 092900 1125791800 31650 31600 31950 31600 148
675 20241209 092800 1121103500 31600 31700 31700 31550 690
676 20241209 092700 1099270000 31700 31600 31700 31550 661
677 20241209 092600 1078403750 31600 31650 31650 31600 1037
678 20241209 092500 1045618800 31650 31900 31900 31650 2735
679 20241209 092400 958618550 31900 31900 31900 31900 5
680 20241209 092300 958459050 31950 32100 32100 31950 525
681 20241209 092200 941649100 32100 32100 32100 32100 73
682 20241209 092100 939305800 32100 32000 32150 32000 792
683 20241209 092000 913910650 32000 32100 32100 32000 319
684 20241209 091900 903674650 32050 32100 32100 32050 678
685 20241209 091800 881917550 32100 32200 32200 32100 1162
686 20241209 091700 844552500 32200 32200 32200 32200 53
687 20241209 091600 842845900 32200 32250 32250 32200 227
688 20241209 091500 835535600 32250 32300 32300 32250 315
689 20241209 091400 825375550 32250 32250 32250 32250 1
690 20241209 091300 825343300 32300 32450 32450 32300 636
691 20241209 091200 804759650 32450 32350 32550 32350 940
692 20241209 091100 774220450 32350 32450 32500 32300 1538
693 20241209 091000 724404250 32350 32250 32450 32100 2115
694 20241209 090900 655940600 32000 32050 32250 32000 1603
695 20241209 090800 604611250 32250 31950 32250 31950 205
696 20241209 090700 598018400 31900 32050 32200 31900 639
697 20241209 090600 577488550 32050 31950 32100 31500 3996
698 20241209 090500 450174200 32000 32200 32200 32000 3006
699 20241209 090400 353744800 32200 32050 32400 32000 3204
700 20241209 090300 250843750 32100 31950 32150 31950 754
701 20241209 090200 226703850 31950 32000 32000 31700 1776
702 20241209 090100 170111850 31850 31800 32100 31750 4117
703 20241209 090000 38644150 31750 32500 32500 31300 1186