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

708
214430/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204600,2559060150,36450,36450,36450,36450,2107
20241209,204500,2559060150,36450,36450,36450,36450,0
20241209,204400,2559060150,36450,36450,36450,36450,0
20241209,204300,2559060150,36450,36450,36450,36450,0
20241209,204200,2559060150,36450,36450,36450,36450,0
20241209,204100,2559060150,36450,36450,36450,36450,0
20241209,204000,2559060150,36450,36450,36450,36450,0
20241209,203900,2559060150,36450,36450,36450,36450,0
20241209,203800,2559060150,36450,36450,36450,36450,0
20241209,203700,2559060150,36450,36450,36450,36450,0
20241209,203600,2559060150,36450,36450,36450,36450,0
20241209,203500,2559060150,36450,36450,36450,36450,0
20241209,203400,2559060150,36450,36450,36450,36450,0
20241209,203300,2559060150,36450,36450,36450,36450,0
20241209,203200,2559060150,36450,36450,36450,36450,0
20241209,203100,2559060150,36450,36450,36450,36450,0
20241209,203000,2559060150,36450,36450,36450,36450,0
20241209,202900,2559060150,36450,36450,36450,36450,0
20241209,202800,2559060150,36450,36450,36450,36450,0
20241209,202700,2559060150,36450,36450,36450,36450,0
20241209,202600,2559060150,36450,36450,36450,36450,0
20241209,202500,2559060150,36450,36450,36450,36450,0
20241209,202400,2559060150,36450,36450,36450,36450,0
20241209,202300,2559060150,36450,36450,36450,36450,0
20241209,202200,2559060150,36450,36450,36450,36450,0
20241209,202100,2559060150,36450,36450,36450,36450,0
20241209,202000,2559060150,36450,36450,36450,36450,0
20241209,201900,2559060150,36450,36450,36450,36450,0
20241209,201800,2559060150,36450,36450,36450,36450,0
20241209,201700,2559060150,36450,36450,36450,36450,0
20241209,201600,2559060150,36450,36450,36450,36450,2107
20241209,201500,2559060150,36450,36450,36450,36450,0
20241209,201400,2559060150,36450,36450,36450,36450,0
20241209,201300,2559060150,36450,36450,36450,36450,0
20241209,201200,2559060150,36450,36450,36450,36450,0
20241209,201100,2559060150,36450,36450,36450,36450,0
20241209,201000,2559060150,36450,36450,36450,36450,0
20241209,200900,2559060150,36450,36450,36450,36450,0
20241209,200800,2559060150,36450,36450,36450,36450,0
20241209,200700,2559060150,36450,36450,36450,36450,0
20241209,200600,2559060150,36450,36450,36450,36450,0
20241209,200500,2559060150,36450,36450,36450,36450,0
20241209,200400,2559060150,36450,36450,36450,36450,0
20241209,200300,2559060150,36450,36450,36450,36450,0
20241209,200200,2559060150,36450,36450,36450,36450,0
20241209,200100,2559060150,36450,36450,36450,36450,0
20241209,200000,2559060150,36450,36450,36450,36450,0
20241209,195900,2559060150,36450,36450,36450,36450,0
20241209,195800,2559060150,36450,36450,36450,36450,0
20241209,195700,2559060150,36450,36450,36450,36450,0
20241209,195600,2559060150,36450,36450,36450,36450,0
20241209,195500,2559060150,36450,36450,36450,36450,0
20241209,195400,2559060150,36450,36450,36450,36450,0
20241209,195300,2559060150,36450,36450,36450,36450,0
20241209,195200,2559060150,36450,36450,36450,36450,0
20241209,195100,2559060150,36450,36450,36450,36450,0
20241209,195000,2559060150,36450,36450,36450,36450,0
20241209,194900,2559060150,36450,36450,36450,36450,0
20241209,194800,2559060150,36450,36450,36450,36450,0
20241209,194700,2559060150,36450,36450,36450,36450,0
20241209,194600,2559060150,36450,36450,36450,36450,2107
20241209,194500,2559060150,36450,36450,36450,36450,0
20241209,194400,2559060150,36450,36450,36450,36450,0
20241209,194300,2559060150,36450,36450,36450,36450,0
20241209,194200,2559060150,36450,36450,36450,36450,0
20241209,194100,2559060150,36450,36450,36450,36450,0
20241209,194000,2559060150,36450,36450,36450,36450,0
20241209,193900,2559060150,36450,36450,36450,36450,0
20241209,193800,2559060150,36450,36450,36450,36450,0
20241209,193700,2559060150,36450,36450,36450,36450,0
20241209,193600,2559060150,36450,36450,36450,36450,0
20241209,193500,2559060150,36450,36450,36450,36450,0
20241209,193400,2559060150,36450,36450,36450,36450,0
20241209,193300,2559060150,36450,36450,36450,36450,0
20241209,193200,2559060150,36450,36450,36450,36450,0
20241209,193100,2559060150,36450,36450,36450,36450,0
20241209,193000,2559060150,36450,36450,36450,36450,0
20241209,192900,2559060150,36450,36450,36450,36450,0
20241209,192800,2559060150,36450,36450,36450,36450,0
20241209,192700,2559060150,36450,36450,36450,36450,0
20241209,192600,2559060150,36450,36450,36450,36450,0
20241209,192500,2559060150,36450,36450,36450,36450,0
20241209,192400,2559060150,36450,36450,36450,36450,0
20241209,192300,2559060150,36450,36450,36450,36450,0
20241209,192200,2559060150,36450,36450,36450,36450,0
20241209,192100,2559060150,36450,36450,36450,36450,0
20241209,192000,2559060150,36450,36450,36450,36450,0
20241209,191900,2559060150,36450,36450,36450,36450,0
20241209,191800,2559060150,36450,36450,36450,36450,0
20241209,191700,2559060150,36450,36450,36450,36450,0
20241209,191600,2559060150,36450,36450,36450,36450,2107
20241209,191500,2559060150,36450,36450,36450,36450,0
20241209,191400,2559060150,36450,36450,36450,36450,0
20241209,191300,2559060150,36450,36450,36450,36450,0
20241209,191200,2559060150,36450,36450,36450,36450,0
20241209,191100,2559060150,36450,36450,36450,36450,0
20241209,191000,2559060150,36450,36450,36450,36450,0
20241209,190900,2559060150,36450,36450,36450,36450,0
20241209,190800,2559060150,36450,36450,36450,36450,0
20241209,190700,2559060150,36450,36450,36450,36450,0
20241209,190600,2559060150,36450,36450,36450,36450,0
20241209,190500,2559060150,36450,36450,36450,36450,0
20241209,190400,2559060150,36450,36450,36450,36450,0
20241209,190300,2559060150,36450,36450,36450,36450,0
20241209,190200,2559060150,36450,36450,36450,36450,0
20241209,190100,2559060150,36450,36450,36450,36450,0
20241209,190000,2559060150,36450,36450,36450,36450,0
20241209,185900,2559060150,36450,36450,36450,36450,0
20241209,185800,2559060150,36450,36450,36450,36450,0
20241209,185700,2559060150,36450,36450,36450,36450,0
20241209,185600,2559060150,36450,36450,36450,36450,0
20241209,185500,2559060150,36450,36450,36450,36450,0
20241209,185400,2559060150,36450,36450,36450,36450,0
20241209,185300,2559060150,36450,36450,36450,36450,0
20241209,185200,2559060150,36450,36450,36450,36450,0
20241209,185100,2559060150,36450,36450,36450,36450,0
20241209,185000,2559060150,36450,36450,36450,36450,0
20241209,184900,2559060150,36450,36450,36450,36450,0
20241209,184800,2559060150,36450,36450,36450,36450,0
20241209,184700,2559060150,36450,36450,36450,36450,0
20241209,184600,2559060150,36450,36450,36450,36450,2107
20241209,184500,2559060150,36450,36450,36450,36450,0
20241209,184400,2559060150,36450,36450,36450,36450,0
20241209,184300,2559060150,36450,36450,36450,36450,0
20241209,184200,2559060150,36450,36450,36450,36450,0
20241209,184100,2559060150,36450,36450,36450,36450,0
20241209,184000,2559060150,36450,36450,36450,36450,0
20241209,183900,2559060150,36450,36450,36450,36450,0
20241209,183800,2559060150,36450,36450,36450,36450,0
20241209,183700,2559060150,36450,36450,36450,36450,0
20241209,183600,2559060150,36450,36450,36450,36450,0
20241209,183500,2559060150,36450,36450,36450,36450,0
20241209,183400,2559060150,36450,36450,36450,36450,0
20241209,183300,2559060150,36450,36450,36450,36450,0
20241209,183200,2559060150,36450,36450,36450,36450,0
20241209,183100,2559060150,36450,36450,36450,36450,0
20241209,183000,2559060150,36450,36450,36450,36450,0
20241209,182900,2559060150,36450,36450,36450,36450,0
20241209,182800,2559060150,36450,36450,36450,36450,0
20241209,182700,2559060150,36450,36450,36450,36450,0
20241209,182600,2559060150,36450,36450,36450,36450,0
20241209,182500,2559060150,36450,36450,36450,36450,0
20241209,182400,2559060150,36450,36450,36450,36450,0
20241209,182300,2559060150,36450,36450,36450,36450,0
20241209,182200,2559060150,36450,36450,36450,36450,0
20241209,182100,2559060150,36450,36450,36450,36450,0
20241209,182000,2559060150,36450,36450,36450,36450,0
20241209,181900,2559060150,36450,36450,36450,36450,0
20241209,181800,2559060150,36450,36450,36450,36450,0
20241209,181700,2559060150,36450,36450,36450,36450,0
20241209,181600,2559060150,36450,36450,36450,36450,2107
20241209,181500,2559060150,36450,36450,36450,36450,0
20241209,181400,2559060150,36450,36450,36450,36450,0
20241209,181300,2559060150,36450,36450,36450,36450,0
20241209,181200,2559060150,36450,36450,36450,36450,0
20241209,181100,2559060150,36450,36450,36450,36450,0
20241209,181000,2559060150,36450,36450,36450,36450,0
20241209,180900,2559060150,36450,36450,36450,36450,0
20241209,180800,2559060150,36450,36450,36450,36450,0
20241209,180700,2559060150,36450,36450,36450,36450,0
20241209,180600,2559060150,36450,36450,36450,36450,0
20241209,180500,2559060150,36450,36450,36450,36450,0
20241209,180400,2559060150,36450,36450,36450,36450,0
20241209,180300,2559060150,36450,36450,36450,36450,0
20241209,180200,2559060150,36450,36450,36450,36450,0
20241209,180100,2559060150,36450,36450,36450,36450,0
20241209,180000,2559060150,36450,36450,36450,36450,0
20241209,175900,2559060150,36450,36450,36450,36450,0
20241209,175800,2559060150,36450,36450,36450,36450,0
20241209,175700,2559060150,36450,36450,36450,36450,0
20241209,175600,2559060150,36450,36450,36450,36450,0
20241209,175500,2559060150,36450,36450,36450,36450,0
20241209,175400,2559060150,36450,36450,36450,36450,0
20241209,175300,2559060150,36450,36450,36450,36450,0
20241209,175200,2559060150,36450,36450,36450,36450,0
20241209,175100,2559060150,36450,36450,36450,36450,0
20241209,175000,2559060150,36450,36450,36450,36450,0
20241209,174900,2559060150,36450,36450,36450,36450,0
20241209,174800,2559060150,36450,36450,36450,36450,0
20241209,174700,2559060150,36450,36450,36450,36450,0
20241209,174600,2559060150,36450,36450,36450,36450,2107
20241209,174500,2559060150,36450,36450,36450,36450,0
20241209,174400,2559060150,36450,36450,36450,36450,0
20241209,174300,2559060150,36450,36450,36450,36450,0
20241209,174200,2559060150,36450,36450,36450,36450,0
20241209,174100,2559060150,36450,36450,36450,36450,0
20241209,174000,2559060150,36450,36450,36450,36450,0
20241209,173900,2559060150,36450,36450,36450,36450,0
20241209,173800,2559060150,36450,36450,36450,36450,0
20241209,173700,2559060150,36450,36450,36450,36450,0
20241209,173600,2559060150,36450,36450,36450,36450,0
20241209,173500,2559060150,36450,36450,36450,36450,0
20241209,173400,2559060150,36450,36450,36450,36450,0
20241209,173300,2559060150,36450,36450,36450,36450,0
20241209,173200,2559060150,36450,36450,36450,36450,0
20241209,173100,2559060150,36450,36450,36450,36450,0
20241209,173000,2559060150,36450,36450,36450,36450,0
20241209,172900,2559060150,36450,36450,36450,36450,0
20241209,172800,2559060150,36450,36450,36450,36450,0
20241209,172700,2559060150,36450,36450,36450,36450,0
20241209,172600,2559060150,36450,36450,36450,36450,0
20241209,172500,2559060150,36450,36450,36450,36450,0
20241209,172400,2559060150,36450,36450,36450,36450,0
20241209,172300,2559060150,36450,36450,36450,36450,0
20241209,172200,2559060150,36450,36450,36450,36450,0
20241209,172100,2559060150,36450,36450,36450,36450,0
20241209,172000,2559060150,36450,36450,36450,36450,0
20241209,171900,2559060150,36450,36450,36450,36450,0
20241209,171800,2559060150,36450,36450,36450,36450,0
20241209,171700,2559060150,36450,36450,36450,36450,0
20241209,171600,2559060150,36450,36450,36450,36450,2107
20241209,171500,2559060150,36450,36450,36450,36450,0
20241209,171400,2559060150,36450,36450,36450,36450,0
20241209,171300,2559060150,36450,36450,36450,36450,0
20241209,171200,2559060150,36450,36450,36450,36450,0
20241209,171100,2559060150,36450,36450,36450,36450,0
20241209,171000,2559060150,36450,36450,36450,36450,0
20241209,170900,2559060150,36450,36450,36450,36450,0
20241209,170800,2559060150,36450,36450,36450,36450,0
20241209,170700,2559060150,36450,36450,36450,36450,0
20241209,170600,2559060150,36450,36450,36450,36450,0
20241209,170500,2559060150,36450,36450,36450,36450,0
20241209,170400,2559060150,36450,36450,36450,36450,0
20241209,170300,2559060150,36450,36450,36450,36450,0
20241209,170200,2559060150,36450,36450,36450,36450,0
20241209,170100,2559060150,36450,36450,36450,36450,0
20241209,170000,2559060150,36450,36450,36450,36450,0
20241209,165900,2559060150,36450,36450,36450,36450,0
20241209,165800,2559060150,36450,36450,36450,36450,0
20241209,165700,2559060150,36450,36450,36450,36450,0
20241209,165600,2559060150,36450,36450,36450,36450,0
20241209,165500,2559060150,36450,36450,36450,36450,0
20241209,165400,2559060150,36450,36450,36450,36450,0
20241209,165300,2559060150,36450,36450,36450,36450,0
20241209,165200,2559060150,36450,36450,36450,36450,0
20241209,165100,2559060150,36450,36450,36450,36450,0
20241209,165000,2559060150,36450,36450,36450,36450,0
20241209,164900,2559060150,36450,36450,36450,36450,0
20241209,164800,2559060150,36450,36450,36450,36450,0
20241209,164700,2559060150,36450,36450,36450,36450,0
20241209,164600,2559060150,36450,36450,36450,36450,2107
20241209,164500,2559060150,36450,36450,36450,36450,0
20241209,164400,2559060150,36450,36450,36450,36450,0
20241209,164300,2559060150,36450,36450,36450,36450,0
20241209,164200,2559060150,36450,36450,36450,36450,0
20241209,164100,2559060150,36450,36450,36450,36450,0
20241209,164000,2559060150,36450,36450,36450,36450,0
20241209,163900,2559060150,36450,36450,36450,36450,0
20241209,163800,2559060150,36450,36450,36450,36450,0
20241209,163700,2559060150,36450,36450,36450,36450,0
20241209,163600,2559060150,36450,36450,36450,36450,0
20241209,163500,2559060150,36450,36450,36450,36450,0
20241209,163400,2559060150,36450,36450,36450,36450,0
20241209,163300,2559060150,36450,36450,36450,36450,0
20241209,163200,2559060150,36450,36450,36450,36450,0
20241209,163100,2559060150,36450,36450,36450,36450,0
20241209,163000,2559060150,36450,36450,36450,36450,0
20241209,162900,2559060150,36450,36450,36450,36450,0
20241209,162800,2559060150,36450,36450,36450,36450,0
20241209,162700,2559060150,36450,36450,36450,36450,0
20241209,162600,2559060150,36450,36450,36450,36450,0
20241209,162500,2559060150,36450,36450,36450,36450,0
20241209,162400,2559060150,36450,36450,36450,36450,0
20241209,162300,2559060150,36450,36450,36450,36450,0
20241209,162200,2559060150,36450,36450,36450,36450,0
20241209,162100,2559060150,36450,36450,36450,36450,0
20241209,162000,2559060150,36450,36450,36450,36450,0
20241209,161900,2559060150,36450,36450,36450,36450,0
20241209,161800,2559060150,36450,36450,36450,36450,0
20241209,161700,2559060150,36450,36450,36450,36450,0
20241209,161600,2559060150,36450,36450,36450,36450,2107
20241209,161500,2559060150,36450,36450,36450,36450,0
20241209,161400,2559060150,36450,36450,36450,36450,0
20241209,161300,2559060150,36450,36450,36450,36450,0
20241209,161200,2559060150,36450,36450,36450,36450,0
20241209,161100,2559060150,36450,36450,36450,36450,0
20241209,161000,2559060150,36450,36450,36450,36450,0
20241209,160900,2559060150,36450,36450,36450,36450,0
20241209,160800,2559060150,36450,36450,36450,36450,0
20241209,160700,2559060150,36450,36450,36450,36450,0
20241209,160600,2559060150,36450,36450,36450,36450,0
20241209,160500,2559060150,36450,36450,36450,36450,0
20241209,160400,2559060150,36450,36450,36450,36450,0
20241209,160300,2559060150,36450,36450,36450,36450,0
20241209,160200,2559060150,36450,36450,36450,36450,0
20241209,160100,2559060150,36450,36450,36450,36450,0
20241209,160000,2559060150,36450,36450,36450,36450,0
20241209,155900,2559060150,36450,36450,36450,36450,0
20241209,155800,2559060150,36450,36450,36450,36450,0
20241209,155700,2559060150,36450,36450,36450,36450,0
20241209,155600,2559060150,36450,36450,36450,36450,0
20241209,155500,2559060150,36450,36450,36450,36450,0
20241209,155400,2559060150,36450,36450,36450,36450,0
20241209,155300,2559060150,36450,36450,36450,36450,0
20241209,155200,2559060150,36450,36450,36450,36450,0
20241209,155100,2559060150,36450,36450,36450,36450,0
20241209,155000,2559060150,36450,36450,36450,36450,0
20241209,154900,2559060150,36450,36450,36450,36450,0
20241209,154800,2559060150,36450,36450,36450,36450,0
20241209,154700,2559060150,36450,36450,36450,36450,0
20241209,154600,2559060150,36450,36450,36450,36450,2107
20241209,154500,2559060150,36450,36450,36450,36450,0
20241209,154400,2559060150,36450,36450,36450,36450,0
20241209,154300,2559060150,36450,36450,36450,36450,0
20241209,154200,2559060150,36450,36450,36450,36450,0
20241209,154100,2559060150,36450,36450,36450,36450,0
20241209,154000,2559060150,36450,36450,36450,36450,0
20241209,153900,2559060150,36450,36450,36450,36450,0
20241209,153800,2559060150,36450,36450,36450,36450,0
20241209,153700,2559060150,36450,36450,36450,36450,0
20241209,153600,2559060150,36450,36450,36450,36450,0
20241209,153500,2559060150,36450,36450,36450,36450,0
20241209,153400,2559060150,36450,36450,36450,36450,0
20241209,153300,2559060150,36450,36450,36450,36450,0
20241209,153200,2559060150,36450,36450,36450,36450,0
20241209,153100,2559060150,36450,36450,36450,36450,0
20241209,153000,2559060150,36450,36450,36450,36450,2107
20241209,152900,2482260000,36500,36500,36500,36500,0
20241209,152800,2482260000,36500,36500,36500,36500,0
20241209,152700,2482260000,36500,36500,36500,36500,0
20241209,152600,2482260000,36500,36500,36500,36500,0
20241209,152500,2482260000,36500,36500,36500,36500,0
20241209,152400,2482260000,36500,36500,36500,36500,0
20241209,152300,2482260000,36500,36500,36500,36500,0
20241209,152200,2482260000,36500,36500,36500,36500,0
20241209,152100,2482260000,36500,36500,36500,36500,0
20241209,152000,2482260000,36500,36500,36500,36500,0
20241209,151900,2482260000,36500,36500,36550,36450,444
20241209,151800,2466043050,36550,36550,36550,36550,21
20241209,151700,2465275500,36550,36500,36600,36500,124
20241209,151600,2460741900,36500,36750,36800,36500,529
20241209,151500,2441384550,36550,36750,36800,36550,203
20241209,151400,2433940050,36650,36750,36750,36650,115
20241209,151300,2429720000,36750,36650,36750,36650,508
20241209,151200,2411093350,36650,36650,36650,36550,177
20241209,151100,2404611900,36600,36750,36800,36600,146
20241209,151000,2399250150,36750,36800,36800,36600,195
20241209,150900,2392087000,36650,36700,36800,36650,115
20241209,150800,2387861450,36700,36800,36800,36700,95
20241209,150700,2384370150,36700,36850,36850,36700,69
20241209,150600,2381831750,36850,36800,36850,36750,161
20241209,150500,2375900800,36800,36850,36850,36700,223
20241209,150400,2367703250,36850,36800,36900,36750,161
20241209,150300,2361769700,36800,36700,36850,36700,205
20241209,150200,2354223900,36700,36700,36700,36550,168
20241209,150100,2348062250,36700,36650,36700,36650,36
20241209,150000,2346741650,36650,36750,36750,36600,357
20241209,145900,2333656550,36750,36700,36750,36700,236
20241209,145800,2324989050,36650,36650,36700,36650,52
20241209,145700,2323082100,36600,36600,36650,36600,48
20241209,145600,2321324700,36600,36550,36600,36550,171
20241209,145500,2315073800,36550,36600,36600,36550,51
20241209,145400,2313207700,36500,36650,36650,36450,1806
20241209,145300,2247323050,36650,36650,36650,36650,44
20241209,145200,2245710450,36650,36650,36650,36650,36
20241209,145100,2244391050,36600,36600,36600,36600,56
20241209,145000,2242341450,36600,36700,36700,36600,88
20241209,144900,2239117650,36700,36600,36700,36600,37
20241209,144800,2237761250,36600,36500,36600,36400,226
20241209,144700,2229506600,36500,36550,36550,36450,57
20241209,144600,2227425600,36550,36550,36550,36500,77
20241209,144500,2224611750,36500,36500,36500,36500,335
20241209,144400,2212384250,36500,36500,36500,36500,48
20241209,144300,2210632250,36500,36550,36650,36350,498
20241209,144200,2192496450,36450,36700,36700,36400,1036
20241209,144100,2154659400,36700,36700,36700,36700,56
20241209,144000,2152604200,36700,36650,36700,36650,39
20241209,143900,2151173450,36650,36650,36650,36650,48
20241209,143800,2149414250,36600,36800,36800,36600,163
20241209,143700,2143442450,36800,36750,36800,36700,50
20241209,143600,2141604400,36750,36800,36850,36700,163
20241209,143500,2135616450,36800,36850,36850,36750,39
20241209,143400,2134181500,36800,36800,36800,36800,11
20241209,143300,2133776700,36700,36800,36850,36650,663
20241209,143200,2109465150,36800,36800,36850,36750,36
20241209,143100,2108140400,36800,36850,36850,36700,46
20241209,143000,2106448850,36800,36750,36800,36750,51
20241209,142900,2104573100,36800,36700,36800,36700,50
20241209,142800,2102734500,36750,36800,36800,36750,37
20241209,142700,2101373550,36750,36800,36800,36750,45
20241209,142600,2099718100,36800,36800,36850,36700,127
20241209,142500,2095050650,36850,36850,36850,36850,31
20241209,142400,2093908300,36850,36850,36850,36800,683
20241209,142300,2068743650,36850,36850,36850,36850,56
20241209,142200,2066680050,36850,36800,36850,36800,34
20241209,142100,2065428100,36800,36850,36850,36800,49
20241209,142000,2063623000,36850,36850,36850,36850,36
20241209,141900,2062296400,36850,36850,36850,36800,59
20241209,141800,2060124350,36850,36850,36850,36800,40
20241209,141700,2058650850,36850,36800,36850,36800,50
20241209,141600,2056809650,36850,36800,36850,36750,101
20241209,141500,2053094650,36850,36800,36850,36800,36
20241209,141400,2051768550,36800,36950,36950,36800,167
20241209,141300,2045612050,36950,36950,36950,36950,51
20241209,141200,2043727600,36950,36850,36950,36850,248
20241209,141100,2034586200,36750,36750,36750,36750,589
20241209,141000,2012940450,36750,36750,36750,36750,86
20241209,140900,2009779950,36750,36600,36750,36600,47
20241209,140800,2008054950,36550,36650,36750,36550,57
20241209,140700,2005965500,36600,36600,36600,36600,16
20241209,140600,2005379900,36600,36600,36600,36600,8
20241209,140500,2005087100,36600,36700,36700,36600,76
20241209,140400,2002303900,36700,36700,36700,36700,7
20241209,140300,2002047000,36700,36700,36700,36700,8
20241209,140200,2001753400,36700,36700,36700,36700,17
20241209,140100,2001129500,36650,36750,36750,36650,23
20241209,140000,2000285750,36650,36650,36650,36650,0
20241209,135900,2000285750,36650,36650,36650,36650,100
20241209,135800,1996620750,36600,36600,36600,36600,10
20241209,135700,1996254750,36500,36600,36650,36500,1800
20241209,135600,1930518100,36600,36600,36600,36600,28
20241209,135500,1929493300,36650,36650,36650,36650,30
20241209,135400,1928393800,36650,36550,36650,36550,32
20241209,135300,1927222750,36500,36500,36500,36500,115
20241209,135200,1923025250,36400,36400,36400,36400,382
20241209,135100,1909120450,36400,36450,36550,36400,1395
20241209,135000,1858304150,36500,36550,36550,36400,1268
20241209,134900,1812064650,36550,36700,36700,36500,1948
20241209,134800,1740901000,36700,36700,36700,36700,17
20241209,134700,1740277100,36650,36650,36650,36650,8
20241209,134600,1739983900,36700,36650,36700,36650,24
20241209,134500,1739103900,36650,36700,36700,36650,34
20241209,134400,1737856150,36600,36600,36600,36600,1
20241209,134300,1737819550,36600,36600,36600,36600,2
20241209,134200,1737746350,36600,36600,36600,36600,21
20241209,134100,1736977750,36700,36700,36700,36700,66
20241209,134000,1734555550,36700,36700,36700,36700,7
20241209,133900,1734298650,36700,36700,36700,36700,8
20241209,133800,1734005050,36700,36700,36700,36700,25
20241209,133700,1733087550,36750,36750,36750,36750,16
20241209,133600,1732499550,36850,36850,36850,36850,0
20241209,133500,1732499550,36850,36600,36850,36600,345
20241209,133400,1719846750,36550,36550,36550,36550,0
20241209,133300,1719846750,36550,36550,36550,36550,0
20241209,133200,1719846750,36550,36550,36550,36550,30
20241209,133100,1718750250,36550,36700,36700,36550,2110
20241209,133000,1641549750,36700,36700,36700,36700,10
20241209,132900,1641182750,36650,36650,36650,36650,0
20241209,132800,1641182750,36650,36650,36650,36650,6
20241209,132700,1640962850,36650,36650,36650,36650,10
20241209,132600,1640596350,36600,36650,36650,36600,449
20241209,132500,1624142500,36650,36650,36650,36650,11
20241209,132400,1623739350,36650,36650,36650,36650,0
20241209,132300,1623739350,36650,36750,36750,36650,1944
20241209,132200,1552373950,36800,36800,36800,36800,0
20241209,132100,1552373950,36800,36800,36800,36800,20
20241209,132000,1551637950,36850,36850,36850,36850,8
20241209,131900,1551343150,36800,36800,36800,36800,0
20241209,131800,1551343150,36800,36800,36800,36800,80
20241209,131700,1548399150,36800,36800,36800,36800,10
20241209,131600,1548031150,36800,36800,36800,36800,97
20241209,131500,1544461550,36800,36800,36800,36800,237
20241209,131400,1535739950,36800,36800,36800,36800,0
20241209,131300,1535739950,36800,36850,36850,36800,68
20241209,131200,1533237150,36800,36800,36800,36750,164
20241209,131100,1527202000,36750,36800,36800,36750,194
20241209,131000,1520064350,36750,36800,36800,36750,110
20241209,130900,1516016550,36750,36800,36800,36750,172
20241209,130800,1509687150,36800,36800,36800,36800,0
20241209,130700,1509687150,36800,36800,36800,36800,80
20241209,130600,1506743150,36800,36800,36800,36800,0
20241209,130500,1506743150,36800,36800,36800,36800,64
20241209,130400,1504387950,36800,36800,36800,36800,0
20241209,130300,1504387950,36800,36800,36800,36800,937
20241209,130200,1469906350,36800,36800,36800,36800,0
20241209,130100,1469906350,36800,36800,36800,36800,112
20241209,130000,1465784750,36850,36850,36850,36850,424
20241209,125900,1450160350,36950,36850,36950,36850,19
20241209,125800,1449459300,36850,36850,36850,36850,0
20241209,125700,1449459300,36850,36850,36850,36850,0
20241209,125600,1449459300,36850,36850,36850,36850,0
20241209,125500,1449459300,36850,36850,36850,36850,4
20241209,125400,1449311900,36900,36900,36900,36900,12
20241209,125300,1448869100,36900,36900,36900,36900,0
20241209,125200,1448869100,36900,36900,36900,36900,0
20241209,125100,1448869100,36900,36900,36900,36900,0
20241209,125000,1448869100,36900,36900,36900,36900,47
20241209,124900,1447134800,36900,36900,36900,36900,100
20241209,124800,1443444800,36850,36900,36900,36850,72
20241209,124700,1440791550,36950,36950,36950,36900,115
20241209,124600,1436547700,37000,37000,37000,37000,0
20241209,124500,1436547700,37000,36950,37000,36950,8
20241209,124400,1436252050,36900,36900,36900,36900,0
20241209,124300,1436252050,36900,36900,36900,36900,15
20241209,124200,1435698550,37000,37000,37000,37000,17
20241209,124100,1435069550,37000,36950,37000,36950,100
20241209,124000,1431372300,36900,36900,36900,36900,1
20241209,123900,1431335400,36900,36900,36900,36900,0
20241209,123800,1431335400,36900,36900,36900,36900,2
20241209,123700,1431261600,36850,36850,36850,36850,0
20241209,123600,1431261600,36850,36850,36850,36850,41
20241209,123500,1429750750,36850,36850,36850,36850,0
20241209,123400,1429750750,36850,36850,36850,36850,0
20241209,123300,1429750750,36850,36850,36850,36850,0
20241209,123200,1429750750,36850,36850,36850,36850,0
20241209,123100,1429750750,36850,36850,36850,36850,1
20241209,123000,1429713900,36850,36850,36850,36850,20
20241209,122900,1428976900,36850,36850,36850,36850,50
20241209,122800,1427134400,36900,36900,36900,36900,34
20241209,122700,1425879800,36900,36900,36900,36900,0
20241209,122600,1425879800,36900,36900,36900,36900,0
20241209,122500,1425879800,36900,36900,36900,36900,0
20241209,122400,1425879800,36900,36900,36900,36900,474
20241209,122300,1408389200,36900,36900,36900,36900,0
20241209,122200,1408389200,36900,36900,36900,36900,0
20241209,122100,1408389200,36900,36900,36900,36900,66
20241209,122000,1405953800,36900,36900,36900,36900,0
20241209,121900,1405953800,36900,36900,36900,36900,0
20241209,121800,1405953800,36900,36950,36950,36900,148
20241209,121700,1400485750,36950,36950,36950,36950,1
20241209,121600,1400448800,36950,36950,36950,36950,2
20241209,121500,1400374900,36950,37000,37000,36950,83
20241209,121400,1397304100,37050,37050,37050,37050,9
20241209,121300,1396970650,37000,37000,37000,37000,0
20241209,121200,1396970650,37000,37000,37000,37000,0
20241209,121100,1396970650,37000,37000,37000,37000,0
20241209,121000,1396970650,37000,37000,37000,37000,1
20241209,120900,1396933650,37000,37000,37000,37000,0
20241209,120800,1396933650,37000,37000,37000,37000,130
20241209,120700,1392123650,36950,36950,36950,36950,37
20241209,120600,1390756500,36900,36900,36900,36900,0
20241209,120500,1390756500,36900,36900,36900,36900,4
20241209,120400,1390608900,36900,36850,36950,36850,1432
20241209,120300,1337769450,36850,36850,36850,36850,0
20241209,120200,1337769450,36850,36850,36850,36850,0
20241209,120100,1337769450,36850,36850,36850,36850,0
20241209,120000,1337769450,36850,36850,36850,36850,0
20241209,115900,1337769450,36850,36850,36850,36850,71
20241209,115800,1335153100,36800,36900,36900,36800,465
20241209,115700,1318021150,36900,36900,36900,36900,101
20241209,115600,1314294250,36850,36850,36850,36850,12
20241209,115500,1313852050,36850,36850,36850,36850,1
20241209,115400,1313815200,36850,36850,36850,36850,3
20241209,115300,1313704650,36850,36850,36850,36850,3
20241209,115200,1313594100,36900,36900,36900,36900,10
20241209,115100,1313225100,36850,36950,36950,36850,501
20241209,115000,1294720150,37150,37150,37150,37150,9
20241209,114900,1294385800,37200,37200,37200,37200,0
20241209,114800,1294385800,37200,37150,37200,37150,2
20241209,114700,1294311450,37050,37200,37200,37050,84
20241209,114600,1291199100,37100,37050,37200,37050,24
20241209,114500,1290308600,37200,37000,37200,37000,23
20241209,114400,1289455200,36950,36950,36950,36950,0
20241209,114300,1289455200,36950,36950,36950,36950,4
20241209,114200,1289307400,36950,36900,36950,36900,114
20241209,114100,1285098650,36950,36950,36950,36950,15
20241209,114000,1284544400,36900,36900,36900,36900,10
20241209,113900,1284175400,37000,36950,37000,36950,9
20241209,113800,1283842450,37000,36950,37000,36950,32
20241209,113700,1282659900,36900,36850,36900,36850,214
20241209,113600,1274773950,36850,36850,36850,36850,309
20241209,113500,1263387300,36850,36850,36900,36800,217
20241209,113400,1255394450,36850,36850,36850,36850,0
20241209,113300,1255394450,36850,36850,36850,36850,3
20241209,113200,1255283900,36850,36850,36850,36850,102
20241209,113100,1251525200,36850,36850,36850,36850,1
20241209,113000,1251488350,36850,36850,36850,36850,0
20241209,112900,1251488350,36850,36850,36850,36850,0
20241209,112800,1251488350,36850,36850,36850,36850,2
20241209,112700,1251414650,36850,36850,36850,36850,1
20241209,112600,1251377800,36800,36850,36850,36800,10
20241209,112500,1251009750,36850,36850,36850,36850,284
20241209,112400,1240544350,36850,36850,36850,36850,46
20241209,112300,1238849250,36900,37000,37000,36900,121
20241209,112200,1234375650,37000,37000,37000,37000,0
20241209,112100,1234375650,37000,37000,37000,37000,1
20241209,112000,1234338650,37000,37000,37000,37000,0
20241209,111900,1234338650,37000,37000,37000,37000,4
20241209,111800,1234190650,37000,36950,37000,36900,160
20241209,111700,1228273350,36950,36950,36950,36950,0
20241209,111600,1228273350,36950,36950,36950,36950,0
20241209,111500,1228273350,36950,36950,36950,36950,1
20241209,111400,1228236400,36950,36900,36950,36900,127
20241209,111300,1223548750,36900,36900,36900,36850,656
20241209,111200,1199367350,36900,36900,36900,36900,60
20241209,111100,1197153350,36900,37000,37000,36900,1500
20241209,111000,1141780750,37000,37000,37000,37000,1
20241209,110900,1141743750,37050,37050,37050,37050,0
20241209,110800,1141743750,37050,37050,37050,37050,10
20241209,110700,1141373250,37050,37050,37050,37050,3
20241209,110600,1141262100,37000,37000,37000,37000,0
20241209,110500,1141262100,37000,37000,37000,37000,0
20241209,110400,1141262100,37000,37000,37000,37000,48
20241209,110300,1139486100,37000,36950,37000,36950,22
20241209,110200,1138673150,36950,37000,37000,36950,256
20241209,110100,1129209550,36950,36950,36950,36950,0
20241209,110000,1129209550,36950,36950,36950,36950,0
20241209,105900,1129209550,36950,37000,37000,36950,150
20241209,105800,1123660950,37000,37050,37050,37000,12
20241209,105700,1123216850,37050,37050,37050,37050,10
20241209,105600,1122846350,37000,37000,37000,37000,0
20241209,105500,1122846350,37000,37000,37000,37000,10
20241209,105400,1122476350,37100,37100,37100,37000,483
20241209,105300,1104583800,37100,37150,37150,37100,144
20241209,105200,1099236900,37150,37150,37150,37150,27
20241209,105100,1098233850,37200,37250,37250,37200,109
20241209,105000,1094178250,37250,37250,37250,37250,1
20241209,104900,1094141000,37250,37250,37250,37250,0
20241209,104800,1094141000,37250,37250,37300,37200,227
20241209,104700,1085692250,37250,37250,37250,37250,0
20241209,104600,1085692250,37250,37250,37250,37250,0
20241209,104500,1085692250,37250,37200,37250,37200,7
20241209,104400,1085431600,37200,37200,37200,37200,150
20241209,104300,1079851600,37150,37150,37150,37150,1
20241209,104200,1079814450,37150,37150,37150,37150,0
20241209,104100,1079814450,37150,37200,37200,37150,101
20241209,104000,1076062250,37200,37500,37500,37200,285
20241209,103900,1065430450,37300,37100,37300,37100,259
20241209,103800,1055786650,37100,37100,37100,37100,2
20241209,103700,1055712450,37150,37150,37150,37150,0
20241209,103600,1055712450,37150,37100,37150,37100,24
20241209,103500,1054821550,37050,37050,37050,37050,0
20241209,103400,1054821550,37050,37050,37050,37050,7
20241209,103300,1054562200,37050,37050,37050,37050,4
20241209,103200,1054414000,37000,37000,37000,37000,0
20241209,103100,1054414000,37000,37000,37000,37000,112
20241209,103000,1050270000,37000,37000,37000,37000,0
20241209,102900,1050270000,37000,37050,37050,37000,3
20241209,102800,1050158900,37100,37100,37100,37100,0
20241209,102700,1050158900,37100,37100,37100,37100,0
20241209,102600,1050158900,37100,37100,37100,37100,9
20241209,102500,1049825000,37100,37050,37100,37050,165
20241209,102400,1043711350,36950,36950,36950,36950,3
20241209,102300,1043600500,36950,37050,37050,36900,1005
20241209,102200,1006442500,37050,37050,37050,37050,100
20241209,102100,1002737500,37000,37000,37000,37000,2
20241209,102000,1002663500,37000,37000,37000,37000,0
20241209,101900,1002663500,37000,37050,37050,37000,9
20241209,101800,1002330450,36950,36950,36950,36950,0
20241209,101700,1002330450,36950,37000,37000,36950,80
20241209,101600,999373100,37000,37000,37000,37000,0
20241209,101500,999373100,37000,37000,37000,37000,206
20241209,101400,991751100,37000,37000,37000,37000,159
20241209,101300,985868100,37050,37050,37050,37050,4
20241209,101200,985719900,37050,37050,37050,37050,91
20241209,101100,982348350,37050,37050,37050,37050,0
20241209,101000,982348350,37050,37050,37050,37050,36
20241209,100900,981014550,37100,37100,37100,37100,9
20241209,100800,980680650,37100,37100,37100,37100,0
20241209,100700,980680650,37100,37100,37100,37100,0
20241209,100600,980680650,37100,37100,37100,37100,2
20241209,100500,980606450,37050,37050,37050,37050,4
20241209,100400,980458250,37050,37100,37100,37050,213
20241209,100300,972566300,37100,37100,37100,37100,15
20241209,100200,972009800,37100,37200,37200,37100,67
20241209,100100,969523300,37200,37200,37200,37200,1
20241209,100000,969486100,37200,37200,37200,37200,1
20241209,095900,969448900,37200,37200,37200,37200,39
20241209,095800,967998100,37100,37100,37150,37100,173
20241209,095700,961572400,37050,37050,37050,37050,0
20241209,095600,961572400,37050,37050,37050,37050,0
20241209,095500,961572400,37050,37050,37050,37050,625
20241209,095400,938416150,37050,37300,37300,37000,1525
20241209,095300,881860650,37300,37400,37400,37250,19
20241209,095200,881151450,37250,37500,37500,37250,1309
20241209,095100,832108350,37600,37600,37600,37600,1
20241209,095000,832070750,37500,37250,37500,37250,987
20241209,094900,795223800,37250,37250,37250,37250,4
20241209,094800,795074800,37250,37400,37400,37250,548
20241209,094700,774635800,37400,37500,37500,37400,3
20241209,094600,774523500,37500,37150,37500,37150,457
20241209,094500,757503300,37150,37150,37150,37150,3
20241209,094400,757391850,37150,37150,37150,37150,8
20241209,094300,757094650,37150,37150,37150,37150,200
20241209,094200,749664650,37150,37150,37150,37150,390
20241209,094100,735176150,37150,37150,37250,37150,135
20241209,094000,730158200,37150,37050,37150,37050,149
20241209,093900,724623450,37000,37000,37000,37000,82
20241209,093800,721589450,36950,36950,36950,36950,33
20241209,093700,720370100,36950,37000,37000,36950,13
20241209,093600,719889600,37100,37000,37100,36950,310
20241209,093500,708416850,37200,37200,37200,37200,2
20241209,093400,708342450,37000,37000,37000,37000,0
20241209,093300,708342450,37000,37000,37150,36950,1570
20241209,093200,650227300,37000,36850,37000,36800,326
20241209,093100,638190550,36950,36950,36950,36950,0
20241209,093000,638190550,36950,36950,36950,36950,8
20241209,092900,637894950,36950,36950,36950,36950,28
20241209,092800,636860350,36800,36800,36800,36800,5
20241209,092700,636676350,36800,36800,36950,36800,5515
20241209,092600,433662900,36800,37000,37000,36800,2673
20241209,092500,335144750,37000,37050,37050,37000,133
20241209,092400,330222050,37100,37200,37200,37050,719
20241209,092300,303514650,37250,37200,37300,37200,411
20241209,092200,288209750,37250,37200,37250,37200,51
20241209,092100,286311750,37200,37200,37200,37200,0
20241209,092000,286311750,37200,37200,37200,37200,1
20241209,091900,286274550,37200,37200,37200,37200,83
20241209,091800,283186950,37200,37200,37200,37200,1
20241209,091700,283149750,37200,37250,37250,37200,97
20241209,091600,279538050,37250,37150,37300,37150,167
20241209,091500,273331900,37200,37300,37300,37200,378
20241209,091400,259267750,37400,37300,37400,37200,501
20241209,091300,240563750,37300,37400,37400,37300,107
20241209,091200,236567450,37400,37400,37400,37400,376
20241209,091100,222505050,37350,37300,37350,37300,271
20241209,091000,212391750,37300,37300,37300,37300,38
20241209,090900,210974350,37100,37050,37300,37050,73
20241209,090800,208265850,37050,37200,37200,37050,360
20241209,090700,194900700,37100,37100,37100,36950,543
20241209,090600,174766650,36900,37000,37000,36850,784
20241209,090500,145804050,37000,37150,37150,36950,1908
20241209,090400,75107450,37150,37300,37300,37000,1099
20241209,090300,34211950,37300,37400,37400,37300,131
20241209,090200,29319800,37400,37500,37500,37400,126
20241209,090100,24600550,37500,37500,37500,37450,290
20241209,090000,13734200,37450,37450,37450,37250,367
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204600 2559060150 36450 36450 36450 36450 2107
3 20241209 204500 2559060150 36450 36450 36450 36450 0
4 20241209 204400 2559060150 36450 36450 36450 36450 0
5 20241209 204300 2559060150 36450 36450 36450 36450 0
6 20241209 204200 2559060150 36450 36450 36450 36450 0
7 20241209 204100 2559060150 36450 36450 36450 36450 0
8 20241209 204000 2559060150 36450 36450 36450 36450 0
9 20241209 203900 2559060150 36450 36450 36450 36450 0
10 20241209 203800 2559060150 36450 36450 36450 36450 0
11 20241209 203700 2559060150 36450 36450 36450 36450 0
12 20241209 203600 2559060150 36450 36450 36450 36450 0
13 20241209 203500 2559060150 36450 36450 36450 36450 0
14 20241209 203400 2559060150 36450 36450 36450 36450 0
15 20241209 203300 2559060150 36450 36450 36450 36450 0
16 20241209 203200 2559060150 36450 36450 36450 36450 0
17 20241209 203100 2559060150 36450 36450 36450 36450 0
18 20241209 203000 2559060150 36450 36450 36450 36450 0
19 20241209 202900 2559060150 36450 36450 36450 36450 0
20 20241209 202800 2559060150 36450 36450 36450 36450 0
21 20241209 202700 2559060150 36450 36450 36450 36450 0
22 20241209 202600 2559060150 36450 36450 36450 36450 0
23 20241209 202500 2559060150 36450 36450 36450 36450 0
24 20241209 202400 2559060150 36450 36450 36450 36450 0
25 20241209 202300 2559060150 36450 36450 36450 36450 0
26 20241209 202200 2559060150 36450 36450 36450 36450 0
27 20241209 202100 2559060150 36450 36450 36450 36450 0
28 20241209 202000 2559060150 36450 36450 36450 36450 0
29 20241209 201900 2559060150 36450 36450 36450 36450 0
30 20241209 201800 2559060150 36450 36450 36450 36450 0
31 20241209 201700 2559060150 36450 36450 36450 36450 0
32 20241209 201600 2559060150 36450 36450 36450 36450 2107
33 20241209 201500 2559060150 36450 36450 36450 36450 0
34 20241209 201400 2559060150 36450 36450 36450 36450 0
35 20241209 201300 2559060150 36450 36450 36450 36450 0
36 20241209 201200 2559060150 36450 36450 36450 36450 0
37 20241209 201100 2559060150 36450 36450 36450 36450 0
38 20241209 201000 2559060150 36450 36450 36450 36450 0
39 20241209 200900 2559060150 36450 36450 36450 36450 0
40 20241209 200800 2559060150 36450 36450 36450 36450 0
41 20241209 200700 2559060150 36450 36450 36450 36450 0
42 20241209 200600 2559060150 36450 36450 36450 36450 0
43 20241209 200500 2559060150 36450 36450 36450 36450 0
44 20241209 200400 2559060150 36450 36450 36450 36450 0
45 20241209 200300 2559060150 36450 36450 36450 36450 0
46 20241209 200200 2559060150 36450 36450 36450 36450 0
47 20241209 200100 2559060150 36450 36450 36450 36450 0
48 20241209 200000 2559060150 36450 36450 36450 36450 0
49 20241209 195900 2559060150 36450 36450 36450 36450 0
50 20241209 195800 2559060150 36450 36450 36450 36450 0
51 20241209 195700 2559060150 36450 36450 36450 36450 0
52 20241209 195600 2559060150 36450 36450 36450 36450 0
53 20241209 195500 2559060150 36450 36450 36450 36450 0
54 20241209 195400 2559060150 36450 36450 36450 36450 0
55 20241209 195300 2559060150 36450 36450 36450 36450 0
56 20241209 195200 2559060150 36450 36450 36450 36450 0
57 20241209 195100 2559060150 36450 36450 36450 36450 0
58 20241209 195000 2559060150 36450 36450 36450 36450 0
59 20241209 194900 2559060150 36450 36450 36450 36450 0
60 20241209 194800 2559060150 36450 36450 36450 36450 0
61 20241209 194700 2559060150 36450 36450 36450 36450 0
62 20241209 194600 2559060150 36450 36450 36450 36450 2107
63 20241209 194500 2559060150 36450 36450 36450 36450 0
64 20241209 194400 2559060150 36450 36450 36450 36450 0
65 20241209 194300 2559060150 36450 36450 36450 36450 0
66 20241209 194200 2559060150 36450 36450 36450 36450 0
67 20241209 194100 2559060150 36450 36450 36450 36450 0
68 20241209 194000 2559060150 36450 36450 36450 36450 0
69 20241209 193900 2559060150 36450 36450 36450 36450 0
70 20241209 193800 2559060150 36450 36450 36450 36450 0
71 20241209 193700 2559060150 36450 36450 36450 36450 0
72 20241209 193600 2559060150 36450 36450 36450 36450 0
73 20241209 193500 2559060150 36450 36450 36450 36450 0
74 20241209 193400 2559060150 36450 36450 36450 36450 0
75 20241209 193300 2559060150 36450 36450 36450 36450 0
76 20241209 193200 2559060150 36450 36450 36450 36450 0
77 20241209 193100 2559060150 36450 36450 36450 36450 0
78 20241209 193000 2559060150 36450 36450 36450 36450 0
79 20241209 192900 2559060150 36450 36450 36450 36450 0
80 20241209 192800 2559060150 36450 36450 36450 36450 0
81 20241209 192700 2559060150 36450 36450 36450 36450 0
82 20241209 192600 2559060150 36450 36450 36450 36450 0
83 20241209 192500 2559060150 36450 36450 36450 36450 0
84 20241209 192400 2559060150 36450 36450 36450 36450 0
85 20241209 192300 2559060150 36450 36450 36450 36450 0
86 20241209 192200 2559060150 36450 36450 36450 36450 0
87 20241209 192100 2559060150 36450 36450 36450 36450 0
88 20241209 192000 2559060150 36450 36450 36450 36450 0
89 20241209 191900 2559060150 36450 36450 36450 36450 0
90 20241209 191800 2559060150 36450 36450 36450 36450 0
91 20241209 191700 2559060150 36450 36450 36450 36450 0
92 20241209 191600 2559060150 36450 36450 36450 36450 2107
93 20241209 191500 2559060150 36450 36450 36450 36450 0
94 20241209 191400 2559060150 36450 36450 36450 36450 0
95 20241209 191300 2559060150 36450 36450 36450 36450 0
96 20241209 191200 2559060150 36450 36450 36450 36450 0
97 20241209 191100 2559060150 36450 36450 36450 36450 0
98 20241209 191000 2559060150 36450 36450 36450 36450 0
99 20241209 190900 2559060150 36450 36450 36450 36450 0
100 20241209 190800 2559060150 36450 36450 36450 36450 0
101 20241209 190700 2559060150 36450 36450 36450 36450 0
102 20241209 190600 2559060150 36450 36450 36450 36450 0
103 20241209 190500 2559060150 36450 36450 36450 36450 0
104 20241209 190400 2559060150 36450 36450 36450 36450 0
105 20241209 190300 2559060150 36450 36450 36450 36450 0
106 20241209 190200 2559060150 36450 36450 36450 36450 0
107 20241209 190100 2559060150 36450 36450 36450 36450 0
108 20241209 190000 2559060150 36450 36450 36450 36450 0
109 20241209 185900 2559060150 36450 36450 36450 36450 0
110 20241209 185800 2559060150 36450 36450 36450 36450 0
111 20241209 185700 2559060150 36450 36450 36450 36450 0
112 20241209 185600 2559060150 36450 36450 36450 36450 0
113 20241209 185500 2559060150 36450 36450 36450 36450 0
114 20241209 185400 2559060150 36450 36450 36450 36450 0
115 20241209 185300 2559060150 36450 36450 36450 36450 0
116 20241209 185200 2559060150 36450 36450 36450 36450 0
117 20241209 185100 2559060150 36450 36450 36450 36450 0
118 20241209 185000 2559060150 36450 36450 36450 36450 0
119 20241209 184900 2559060150 36450 36450 36450 36450 0
120 20241209 184800 2559060150 36450 36450 36450 36450 0
121 20241209 184700 2559060150 36450 36450 36450 36450 0
122 20241209 184600 2559060150 36450 36450 36450 36450 2107
123 20241209 184500 2559060150 36450 36450 36450 36450 0
124 20241209 184400 2559060150 36450 36450 36450 36450 0
125 20241209 184300 2559060150 36450 36450 36450 36450 0
126 20241209 184200 2559060150 36450 36450 36450 36450 0
127 20241209 184100 2559060150 36450 36450 36450 36450 0
128 20241209 184000 2559060150 36450 36450 36450 36450 0
129 20241209 183900 2559060150 36450 36450 36450 36450 0
130 20241209 183800 2559060150 36450 36450 36450 36450 0
131 20241209 183700 2559060150 36450 36450 36450 36450 0
132 20241209 183600 2559060150 36450 36450 36450 36450 0
133 20241209 183500 2559060150 36450 36450 36450 36450 0
134 20241209 183400 2559060150 36450 36450 36450 36450 0
135 20241209 183300 2559060150 36450 36450 36450 36450 0
136 20241209 183200 2559060150 36450 36450 36450 36450 0
137 20241209 183100 2559060150 36450 36450 36450 36450 0
138 20241209 183000 2559060150 36450 36450 36450 36450 0
139 20241209 182900 2559060150 36450 36450 36450 36450 0
140 20241209 182800 2559060150 36450 36450 36450 36450 0
141 20241209 182700 2559060150 36450 36450 36450 36450 0
142 20241209 182600 2559060150 36450 36450 36450 36450 0
143 20241209 182500 2559060150 36450 36450 36450 36450 0
144 20241209 182400 2559060150 36450 36450 36450 36450 0
145 20241209 182300 2559060150 36450 36450 36450 36450 0
146 20241209 182200 2559060150 36450 36450 36450 36450 0
147 20241209 182100 2559060150 36450 36450 36450 36450 0
148 20241209 182000 2559060150 36450 36450 36450 36450 0
149 20241209 181900 2559060150 36450 36450 36450 36450 0
150 20241209 181800 2559060150 36450 36450 36450 36450 0
151 20241209 181700 2559060150 36450 36450 36450 36450 0
152 20241209 181600 2559060150 36450 36450 36450 36450 2107
153 20241209 181500 2559060150 36450 36450 36450 36450 0
154 20241209 181400 2559060150 36450 36450 36450 36450 0
155 20241209 181300 2559060150 36450 36450 36450 36450 0
156 20241209 181200 2559060150 36450 36450 36450 36450 0
157 20241209 181100 2559060150 36450 36450 36450 36450 0
158 20241209 181000 2559060150 36450 36450 36450 36450 0
159 20241209 180900 2559060150 36450 36450 36450 36450 0
160 20241209 180800 2559060150 36450 36450 36450 36450 0
161 20241209 180700 2559060150 36450 36450 36450 36450 0
162 20241209 180600 2559060150 36450 36450 36450 36450 0
163 20241209 180500 2559060150 36450 36450 36450 36450 0
164 20241209 180400 2559060150 36450 36450 36450 36450 0
165 20241209 180300 2559060150 36450 36450 36450 36450 0
166 20241209 180200 2559060150 36450 36450 36450 36450 0
167 20241209 180100 2559060150 36450 36450 36450 36450 0
168 20241209 180000 2559060150 36450 36450 36450 36450 0
169 20241209 175900 2559060150 36450 36450 36450 36450 0
170 20241209 175800 2559060150 36450 36450 36450 36450 0
171 20241209 175700 2559060150 36450 36450 36450 36450 0
172 20241209 175600 2559060150 36450 36450 36450 36450 0
173 20241209 175500 2559060150 36450 36450 36450 36450 0
174 20241209 175400 2559060150 36450 36450 36450 36450 0
175 20241209 175300 2559060150 36450 36450 36450 36450 0
176 20241209 175200 2559060150 36450 36450 36450 36450 0
177 20241209 175100 2559060150 36450 36450 36450 36450 0
178 20241209 175000 2559060150 36450 36450 36450 36450 0
179 20241209 174900 2559060150 36450 36450 36450 36450 0
180 20241209 174800 2559060150 36450 36450 36450 36450 0
181 20241209 174700 2559060150 36450 36450 36450 36450 0
182 20241209 174600 2559060150 36450 36450 36450 36450 2107
183 20241209 174500 2559060150 36450 36450 36450 36450 0
184 20241209 174400 2559060150 36450 36450 36450 36450 0
185 20241209 174300 2559060150 36450 36450 36450 36450 0
186 20241209 174200 2559060150 36450 36450 36450 36450 0
187 20241209 174100 2559060150 36450 36450 36450 36450 0
188 20241209 174000 2559060150 36450 36450 36450 36450 0
189 20241209 173900 2559060150 36450 36450 36450 36450 0
190 20241209 173800 2559060150 36450 36450 36450 36450 0
191 20241209 173700 2559060150 36450 36450 36450 36450 0
192 20241209 173600 2559060150 36450 36450 36450 36450 0
193 20241209 173500 2559060150 36450 36450 36450 36450 0
194 20241209 173400 2559060150 36450 36450 36450 36450 0
195 20241209 173300 2559060150 36450 36450 36450 36450 0
196 20241209 173200 2559060150 36450 36450 36450 36450 0
197 20241209 173100 2559060150 36450 36450 36450 36450 0
198 20241209 173000 2559060150 36450 36450 36450 36450 0
199 20241209 172900 2559060150 36450 36450 36450 36450 0
200 20241209 172800 2559060150 36450 36450 36450 36450 0
201 20241209 172700 2559060150 36450 36450 36450 36450 0
202 20241209 172600 2559060150 36450 36450 36450 36450 0
203 20241209 172500 2559060150 36450 36450 36450 36450 0
204 20241209 172400 2559060150 36450 36450 36450 36450 0
205 20241209 172300 2559060150 36450 36450 36450 36450 0
206 20241209 172200 2559060150 36450 36450 36450 36450 0
207 20241209 172100 2559060150 36450 36450 36450 36450 0
208 20241209 172000 2559060150 36450 36450 36450 36450 0
209 20241209 171900 2559060150 36450 36450 36450 36450 0
210 20241209 171800 2559060150 36450 36450 36450 36450 0
211 20241209 171700 2559060150 36450 36450 36450 36450 0
212 20241209 171600 2559060150 36450 36450 36450 36450 2107
213 20241209 171500 2559060150 36450 36450 36450 36450 0
214 20241209 171400 2559060150 36450 36450 36450 36450 0
215 20241209 171300 2559060150 36450 36450 36450 36450 0
216 20241209 171200 2559060150 36450 36450 36450 36450 0
217 20241209 171100 2559060150 36450 36450 36450 36450 0
218 20241209 171000 2559060150 36450 36450 36450 36450 0
219 20241209 170900 2559060150 36450 36450 36450 36450 0
220 20241209 170800 2559060150 36450 36450 36450 36450 0
221 20241209 170700 2559060150 36450 36450 36450 36450 0
222 20241209 170600 2559060150 36450 36450 36450 36450 0
223 20241209 170500 2559060150 36450 36450 36450 36450 0
224 20241209 170400 2559060150 36450 36450 36450 36450 0
225 20241209 170300 2559060150 36450 36450 36450 36450 0
226 20241209 170200 2559060150 36450 36450 36450 36450 0
227 20241209 170100 2559060150 36450 36450 36450 36450 0
228 20241209 170000 2559060150 36450 36450 36450 36450 0
229 20241209 165900 2559060150 36450 36450 36450 36450 0
230 20241209 165800 2559060150 36450 36450 36450 36450 0
231 20241209 165700 2559060150 36450 36450 36450 36450 0
232 20241209 165600 2559060150 36450 36450 36450 36450 0
233 20241209 165500 2559060150 36450 36450 36450 36450 0
234 20241209 165400 2559060150 36450 36450 36450 36450 0
235 20241209 165300 2559060150 36450 36450 36450 36450 0
236 20241209 165200 2559060150 36450 36450 36450 36450 0
237 20241209 165100 2559060150 36450 36450 36450 36450 0
238 20241209 165000 2559060150 36450 36450 36450 36450 0
239 20241209 164900 2559060150 36450 36450 36450 36450 0
240 20241209 164800 2559060150 36450 36450 36450 36450 0
241 20241209 164700 2559060150 36450 36450 36450 36450 0
242 20241209 164600 2559060150 36450 36450 36450 36450 2107
243 20241209 164500 2559060150 36450 36450 36450 36450 0
244 20241209 164400 2559060150 36450 36450 36450 36450 0
245 20241209 164300 2559060150 36450 36450 36450 36450 0
246 20241209 164200 2559060150 36450 36450 36450 36450 0
247 20241209 164100 2559060150 36450 36450 36450 36450 0
248 20241209 164000 2559060150 36450 36450 36450 36450 0
249 20241209 163900 2559060150 36450 36450 36450 36450 0
250 20241209 163800 2559060150 36450 36450 36450 36450 0
251 20241209 163700 2559060150 36450 36450 36450 36450 0
252 20241209 163600 2559060150 36450 36450 36450 36450 0
253 20241209 163500 2559060150 36450 36450 36450 36450 0
254 20241209 163400 2559060150 36450 36450 36450 36450 0
255 20241209 163300 2559060150 36450 36450 36450 36450 0
256 20241209 163200 2559060150 36450 36450 36450 36450 0
257 20241209 163100 2559060150 36450 36450 36450 36450 0
258 20241209 163000 2559060150 36450 36450 36450 36450 0
259 20241209 162900 2559060150 36450 36450 36450 36450 0
260 20241209 162800 2559060150 36450 36450 36450 36450 0
261 20241209 162700 2559060150 36450 36450 36450 36450 0
262 20241209 162600 2559060150 36450 36450 36450 36450 0
263 20241209 162500 2559060150 36450 36450 36450 36450 0
264 20241209 162400 2559060150 36450 36450 36450 36450 0
265 20241209 162300 2559060150 36450 36450 36450 36450 0
266 20241209 162200 2559060150 36450 36450 36450 36450 0
267 20241209 162100 2559060150 36450 36450 36450 36450 0
268 20241209 162000 2559060150 36450 36450 36450 36450 0
269 20241209 161900 2559060150 36450 36450 36450 36450 0
270 20241209 161800 2559060150 36450 36450 36450 36450 0
271 20241209 161700 2559060150 36450 36450 36450 36450 0
272 20241209 161600 2559060150 36450 36450 36450 36450 2107
273 20241209 161500 2559060150 36450 36450 36450 36450 0
274 20241209 161400 2559060150 36450 36450 36450 36450 0
275 20241209 161300 2559060150 36450 36450 36450 36450 0
276 20241209 161200 2559060150 36450 36450 36450 36450 0
277 20241209 161100 2559060150 36450 36450 36450 36450 0
278 20241209 161000 2559060150 36450 36450 36450 36450 0
279 20241209 160900 2559060150 36450 36450 36450 36450 0
280 20241209 160800 2559060150 36450 36450 36450 36450 0
281 20241209 160700 2559060150 36450 36450 36450 36450 0
282 20241209 160600 2559060150 36450 36450 36450 36450 0
283 20241209 160500 2559060150 36450 36450 36450 36450 0
284 20241209 160400 2559060150 36450 36450 36450 36450 0
285 20241209 160300 2559060150 36450 36450 36450 36450 0
286 20241209 160200 2559060150 36450 36450 36450 36450 0
287 20241209 160100 2559060150 36450 36450 36450 36450 0
288 20241209 160000 2559060150 36450 36450 36450 36450 0
289 20241209 155900 2559060150 36450 36450 36450 36450 0
290 20241209 155800 2559060150 36450 36450 36450 36450 0
291 20241209 155700 2559060150 36450 36450 36450 36450 0
292 20241209 155600 2559060150 36450 36450 36450 36450 0
293 20241209 155500 2559060150 36450 36450 36450 36450 0
294 20241209 155400 2559060150 36450 36450 36450 36450 0
295 20241209 155300 2559060150 36450 36450 36450 36450 0
296 20241209 155200 2559060150 36450 36450 36450 36450 0
297 20241209 155100 2559060150 36450 36450 36450 36450 0
298 20241209 155000 2559060150 36450 36450 36450 36450 0
299 20241209 154900 2559060150 36450 36450 36450 36450 0
300 20241209 154800 2559060150 36450 36450 36450 36450 0
301 20241209 154700 2559060150 36450 36450 36450 36450 0
302 20241209 154600 2559060150 36450 36450 36450 36450 2107
303 20241209 154500 2559060150 36450 36450 36450 36450 0
304 20241209 154400 2559060150 36450 36450 36450 36450 0
305 20241209 154300 2559060150 36450 36450 36450 36450 0
306 20241209 154200 2559060150 36450 36450 36450 36450 0
307 20241209 154100 2559060150 36450 36450 36450 36450 0
308 20241209 154000 2559060150 36450 36450 36450 36450 0
309 20241209 153900 2559060150 36450 36450 36450 36450 0
310 20241209 153800 2559060150 36450 36450 36450 36450 0
311 20241209 153700 2559060150 36450 36450 36450 36450 0
312 20241209 153600 2559060150 36450 36450 36450 36450 0
313 20241209 153500 2559060150 36450 36450 36450 36450 0
314 20241209 153400 2559060150 36450 36450 36450 36450 0
315 20241209 153300 2559060150 36450 36450 36450 36450 0
316 20241209 153200 2559060150 36450 36450 36450 36450 0
317 20241209 153100 2559060150 36450 36450 36450 36450 0
318 20241209 153000 2559060150 36450 36450 36450 36450 2107
319 20241209 152900 2482260000 36500 36500 36500 36500 0
320 20241209 152800 2482260000 36500 36500 36500 36500 0
321 20241209 152700 2482260000 36500 36500 36500 36500 0
322 20241209 152600 2482260000 36500 36500 36500 36500 0
323 20241209 152500 2482260000 36500 36500 36500 36500 0
324 20241209 152400 2482260000 36500 36500 36500 36500 0
325 20241209 152300 2482260000 36500 36500 36500 36500 0
326 20241209 152200 2482260000 36500 36500 36500 36500 0
327 20241209 152100 2482260000 36500 36500 36500 36500 0
328 20241209 152000 2482260000 36500 36500 36500 36500 0
329 20241209 151900 2482260000 36500 36500 36550 36450 444
330 20241209 151800 2466043050 36550 36550 36550 36550 21
331 20241209 151700 2465275500 36550 36500 36600 36500 124
332 20241209 151600 2460741900 36500 36750 36800 36500 529
333 20241209 151500 2441384550 36550 36750 36800 36550 203
334 20241209 151400 2433940050 36650 36750 36750 36650 115
335 20241209 151300 2429720000 36750 36650 36750 36650 508
336 20241209 151200 2411093350 36650 36650 36650 36550 177
337 20241209 151100 2404611900 36600 36750 36800 36600 146
338 20241209 151000 2399250150 36750 36800 36800 36600 195
339 20241209 150900 2392087000 36650 36700 36800 36650 115
340 20241209 150800 2387861450 36700 36800 36800 36700 95
341 20241209 150700 2384370150 36700 36850 36850 36700 69
342 20241209 150600 2381831750 36850 36800 36850 36750 161
343 20241209 150500 2375900800 36800 36850 36850 36700 223
344 20241209 150400 2367703250 36850 36800 36900 36750 161
345 20241209 150300 2361769700 36800 36700 36850 36700 205
346 20241209 150200 2354223900 36700 36700 36700 36550 168
347 20241209 150100 2348062250 36700 36650 36700 36650 36
348 20241209 150000 2346741650 36650 36750 36750 36600 357
349 20241209 145900 2333656550 36750 36700 36750 36700 236
350 20241209 145800 2324989050 36650 36650 36700 36650 52
351 20241209 145700 2323082100 36600 36600 36650 36600 48
352 20241209 145600 2321324700 36600 36550 36600 36550 171
353 20241209 145500 2315073800 36550 36600 36600 36550 51
354 20241209 145400 2313207700 36500 36650 36650 36450 1806
355 20241209 145300 2247323050 36650 36650 36650 36650 44
356 20241209 145200 2245710450 36650 36650 36650 36650 36
357 20241209 145100 2244391050 36600 36600 36600 36600 56
358 20241209 145000 2242341450 36600 36700 36700 36600 88
359 20241209 144900 2239117650 36700 36600 36700 36600 37
360 20241209 144800 2237761250 36600 36500 36600 36400 226
361 20241209 144700 2229506600 36500 36550 36550 36450 57
362 20241209 144600 2227425600 36550 36550 36550 36500 77
363 20241209 144500 2224611750 36500 36500 36500 36500 335
364 20241209 144400 2212384250 36500 36500 36500 36500 48
365 20241209 144300 2210632250 36500 36550 36650 36350 498
366 20241209 144200 2192496450 36450 36700 36700 36400 1036
367 20241209 144100 2154659400 36700 36700 36700 36700 56
368 20241209 144000 2152604200 36700 36650 36700 36650 39
369 20241209 143900 2151173450 36650 36650 36650 36650 48
370 20241209 143800 2149414250 36600 36800 36800 36600 163
371 20241209 143700 2143442450 36800 36750 36800 36700 50
372 20241209 143600 2141604400 36750 36800 36850 36700 163
373 20241209 143500 2135616450 36800 36850 36850 36750 39
374 20241209 143400 2134181500 36800 36800 36800 36800 11
375 20241209 143300 2133776700 36700 36800 36850 36650 663
376 20241209 143200 2109465150 36800 36800 36850 36750 36
377 20241209 143100 2108140400 36800 36850 36850 36700 46
378 20241209 143000 2106448850 36800 36750 36800 36750 51
379 20241209 142900 2104573100 36800 36700 36800 36700 50
380 20241209 142800 2102734500 36750 36800 36800 36750 37
381 20241209 142700 2101373550 36750 36800 36800 36750 45
382 20241209 142600 2099718100 36800 36800 36850 36700 127
383 20241209 142500 2095050650 36850 36850 36850 36850 31
384 20241209 142400 2093908300 36850 36850 36850 36800 683
385 20241209 142300 2068743650 36850 36850 36850 36850 56
386 20241209 142200 2066680050 36850 36800 36850 36800 34
387 20241209 142100 2065428100 36800 36850 36850 36800 49
388 20241209 142000 2063623000 36850 36850 36850 36850 36
389 20241209 141900 2062296400 36850 36850 36850 36800 59
390 20241209 141800 2060124350 36850 36850 36850 36800 40
391 20241209 141700 2058650850 36850 36800 36850 36800 50
392 20241209 141600 2056809650 36850 36800 36850 36750 101
393 20241209 141500 2053094650 36850 36800 36850 36800 36
394 20241209 141400 2051768550 36800 36950 36950 36800 167
395 20241209 141300 2045612050 36950 36950 36950 36950 51
396 20241209 141200 2043727600 36950 36850 36950 36850 248
397 20241209 141100 2034586200 36750 36750 36750 36750 589
398 20241209 141000 2012940450 36750 36750 36750 36750 86
399 20241209 140900 2009779950 36750 36600 36750 36600 47
400 20241209 140800 2008054950 36550 36650 36750 36550 57
401 20241209 140700 2005965500 36600 36600 36600 36600 16
402 20241209 140600 2005379900 36600 36600 36600 36600 8
403 20241209 140500 2005087100 36600 36700 36700 36600 76
404 20241209 140400 2002303900 36700 36700 36700 36700 7
405 20241209 140300 2002047000 36700 36700 36700 36700 8
406 20241209 140200 2001753400 36700 36700 36700 36700 17
407 20241209 140100 2001129500 36650 36750 36750 36650 23
408 20241209 140000 2000285750 36650 36650 36650 36650 0
409 20241209 135900 2000285750 36650 36650 36650 36650 100
410 20241209 135800 1996620750 36600 36600 36600 36600 10
411 20241209 135700 1996254750 36500 36600 36650 36500 1800
412 20241209 135600 1930518100 36600 36600 36600 36600 28
413 20241209 135500 1929493300 36650 36650 36650 36650 30
414 20241209 135400 1928393800 36650 36550 36650 36550 32
415 20241209 135300 1927222750 36500 36500 36500 36500 115
416 20241209 135200 1923025250 36400 36400 36400 36400 382
417 20241209 135100 1909120450 36400 36450 36550 36400 1395
418 20241209 135000 1858304150 36500 36550 36550 36400 1268
419 20241209 134900 1812064650 36550 36700 36700 36500 1948
420 20241209 134800 1740901000 36700 36700 36700 36700 17
421 20241209 134700 1740277100 36650 36650 36650 36650 8
422 20241209 134600 1739983900 36700 36650 36700 36650 24
423 20241209 134500 1739103900 36650 36700 36700 36650 34
424 20241209 134400 1737856150 36600 36600 36600 36600 1
425 20241209 134300 1737819550 36600 36600 36600 36600 2
426 20241209 134200 1737746350 36600 36600 36600 36600 21
427 20241209 134100 1736977750 36700 36700 36700 36700 66
428 20241209 134000 1734555550 36700 36700 36700 36700 7
429 20241209 133900 1734298650 36700 36700 36700 36700 8
430 20241209 133800 1734005050 36700 36700 36700 36700 25
431 20241209 133700 1733087550 36750 36750 36750 36750 16
432 20241209 133600 1732499550 36850 36850 36850 36850 0
433 20241209 133500 1732499550 36850 36600 36850 36600 345
434 20241209 133400 1719846750 36550 36550 36550 36550 0
435 20241209 133300 1719846750 36550 36550 36550 36550 0
436 20241209 133200 1719846750 36550 36550 36550 36550 30
437 20241209 133100 1718750250 36550 36700 36700 36550 2110
438 20241209 133000 1641549750 36700 36700 36700 36700 10
439 20241209 132900 1641182750 36650 36650 36650 36650 0
440 20241209 132800 1641182750 36650 36650 36650 36650 6
441 20241209 132700 1640962850 36650 36650 36650 36650 10
442 20241209 132600 1640596350 36600 36650 36650 36600 449
443 20241209 132500 1624142500 36650 36650 36650 36650 11
444 20241209 132400 1623739350 36650 36650 36650 36650 0
445 20241209 132300 1623739350 36650 36750 36750 36650 1944
446 20241209 132200 1552373950 36800 36800 36800 36800 0
447 20241209 132100 1552373950 36800 36800 36800 36800 20
448 20241209 132000 1551637950 36850 36850 36850 36850 8
449 20241209 131900 1551343150 36800 36800 36800 36800 0
450 20241209 131800 1551343150 36800 36800 36800 36800 80
451 20241209 131700 1548399150 36800 36800 36800 36800 10
452 20241209 131600 1548031150 36800 36800 36800 36800 97
453 20241209 131500 1544461550 36800 36800 36800 36800 237
454 20241209 131400 1535739950 36800 36800 36800 36800 0
455 20241209 131300 1535739950 36800 36850 36850 36800 68
456 20241209 131200 1533237150 36800 36800 36800 36750 164
457 20241209 131100 1527202000 36750 36800 36800 36750 194
458 20241209 131000 1520064350 36750 36800 36800 36750 110
459 20241209 130900 1516016550 36750 36800 36800 36750 172
460 20241209 130800 1509687150 36800 36800 36800 36800 0
461 20241209 130700 1509687150 36800 36800 36800 36800 80
462 20241209 130600 1506743150 36800 36800 36800 36800 0
463 20241209 130500 1506743150 36800 36800 36800 36800 64
464 20241209 130400 1504387950 36800 36800 36800 36800 0
465 20241209 130300 1504387950 36800 36800 36800 36800 937
466 20241209 130200 1469906350 36800 36800 36800 36800 0
467 20241209 130100 1469906350 36800 36800 36800 36800 112
468 20241209 130000 1465784750 36850 36850 36850 36850 424
469 20241209 125900 1450160350 36950 36850 36950 36850 19
470 20241209 125800 1449459300 36850 36850 36850 36850 0
471 20241209 125700 1449459300 36850 36850 36850 36850 0
472 20241209 125600 1449459300 36850 36850 36850 36850 0
473 20241209 125500 1449459300 36850 36850 36850 36850 4
474 20241209 125400 1449311900 36900 36900 36900 36900 12
475 20241209 125300 1448869100 36900 36900 36900 36900 0
476 20241209 125200 1448869100 36900 36900 36900 36900 0
477 20241209 125100 1448869100 36900 36900 36900 36900 0
478 20241209 125000 1448869100 36900 36900 36900 36900 47
479 20241209 124900 1447134800 36900 36900 36900 36900 100
480 20241209 124800 1443444800 36850 36900 36900 36850 72
481 20241209 124700 1440791550 36950 36950 36950 36900 115
482 20241209 124600 1436547700 37000 37000 37000 37000 0
483 20241209 124500 1436547700 37000 36950 37000 36950 8
484 20241209 124400 1436252050 36900 36900 36900 36900 0
485 20241209 124300 1436252050 36900 36900 36900 36900 15
486 20241209 124200 1435698550 37000 37000 37000 37000 17
487 20241209 124100 1435069550 37000 36950 37000 36950 100
488 20241209 124000 1431372300 36900 36900 36900 36900 1
489 20241209 123900 1431335400 36900 36900 36900 36900 0
490 20241209 123800 1431335400 36900 36900 36900 36900 2
491 20241209 123700 1431261600 36850 36850 36850 36850 0
492 20241209 123600 1431261600 36850 36850 36850 36850 41
493 20241209 123500 1429750750 36850 36850 36850 36850 0
494 20241209 123400 1429750750 36850 36850 36850 36850 0
495 20241209 123300 1429750750 36850 36850 36850 36850 0
496 20241209 123200 1429750750 36850 36850 36850 36850 0
497 20241209 123100 1429750750 36850 36850 36850 36850 1
498 20241209 123000 1429713900 36850 36850 36850 36850 20
499 20241209 122900 1428976900 36850 36850 36850 36850 50
500 20241209 122800 1427134400 36900 36900 36900 36900 34
501 20241209 122700 1425879800 36900 36900 36900 36900 0
502 20241209 122600 1425879800 36900 36900 36900 36900 0
503 20241209 122500 1425879800 36900 36900 36900 36900 0
504 20241209 122400 1425879800 36900 36900 36900 36900 474
505 20241209 122300 1408389200 36900 36900 36900 36900 0
506 20241209 122200 1408389200 36900 36900 36900 36900 0
507 20241209 122100 1408389200 36900 36900 36900 36900 66
508 20241209 122000 1405953800 36900 36900 36900 36900 0
509 20241209 121900 1405953800 36900 36900 36900 36900 0
510 20241209 121800 1405953800 36900 36950 36950 36900 148
511 20241209 121700 1400485750 36950 36950 36950 36950 1
512 20241209 121600 1400448800 36950 36950 36950 36950 2
513 20241209 121500 1400374900 36950 37000 37000 36950 83
514 20241209 121400 1397304100 37050 37050 37050 37050 9
515 20241209 121300 1396970650 37000 37000 37000 37000 0
516 20241209 121200 1396970650 37000 37000 37000 37000 0
517 20241209 121100 1396970650 37000 37000 37000 37000 0
518 20241209 121000 1396970650 37000 37000 37000 37000 1
519 20241209 120900 1396933650 37000 37000 37000 37000 0
520 20241209 120800 1396933650 37000 37000 37000 37000 130
521 20241209 120700 1392123650 36950 36950 36950 36950 37
522 20241209 120600 1390756500 36900 36900 36900 36900 0
523 20241209 120500 1390756500 36900 36900 36900 36900 4
524 20241209 120400 1390608900 36900 36850 36950 36850 1432
525 20241209 120300 1337769450 36850 36850 36850 36850 0
526 20241209 120200 1337769450 36850 36850 36850 36850 0
527 20241209 120100 1337769450 36850 36850 36850 36850 0
528 20241209 120000 1337769450 36850 36850 36850 36850 0
529 20241209 115900 1337769450 36850 36850 36850 36850 71
530 20241209 115800 1335153100 36800 36900 36900 36800 465
531 20241209 115700 1318021150 36900 36900 36900 36900 101
532 20241209 115600 1314294250 36850 36850 36850 36850 12
533 20241209 115500 1313852050 36850 36850 36850 36850 1
534 20241209 115400 1313815200 36850 36850 36850 36850 3
535 20241209 115300 1313704650 36850 36850 36850 36850 3
536 20241209 115200 1313594100 36900 36900 36900 36900 10
537 20241209 115100 1313225100 36850 36950 36950 36850 501
538 20241209 115000 1294720150 37150 37150 37150 37150 9
539 20241209 114900 1294385800 37200 37200 37200 37200 0
540 20241209 114800 1294385800 37200 37150 37200 37150 2
541 20241209 114700 1294311450 37050 37200 37200 37050 84
542 20241209 114600 1291199100 37100 37050 37200 37050 24
543 20241209 114500 1290308600 37200 37000 37200 37000 23
544 20241209 114400 1289455200 36950 36950 36950 36950 0
545 20241209 114300 1289455200 36950 36950 36950 36950 4
546 20241209 114200 1289307400 36950 36900 36950 36900 114
547 20241209 114100 1285098650 36950 36950 36950 36950 15
548 20241209 114000 1284544400 36900 36900 36900 36900 10
549 20241209 113900 1284175400 37000 36950 37000 36950 9
550 20241209 113800 1283842450 37000 36950 37000 36950 32
551 20241209 113700 1282659900 36900 36850 36900 36850 214
552 20241209 113600 1274773950 36850 36850 36850 36850 309
553 20241209 113500 1263387300 36850 36850 36900 36800 217
554 20241209 113400 1255394450 36850 36850 36850 36850 0
555 20241209 113300 1255394450 36850 36850 36850 36850 3
556 20241209 113200 1255283900 36850 36850 36850 36850 102
557 20241209 113100 1251525200 36850 36850 36850 36850 1
558 20241209 113000 1251488350 36850 36850 36850 36850 0
559 20241209 112900 1251488350 36850 36850 36850 36850 0
560 20241209 112800 1251488350 36850 36850 36850 36850 2
561 20241209 112700 1251414650 36850 36850 36850 36850 1
562 20241209 112600 1251377800 36800 36850 36850 36800 10
563 20241209 112500 1251009750 36850 36850 36850 36850 284
564 20241209 112400 1240544350 36850 36850 36850 36850 46
565 20241209 112300 1238849250 36900 37000 37000 36900 121
566 20241209 112200 1234375650 37000 37000 37000 37000 0
567 20241209 112100 1234375650 37000 37000 37000 37000 1
568 20241209 112000 1234338650 37000 37000 37000 37000 0
569 20241209 111900 1234338650 37000 37000 37000 37000 4
570 20241209 111800 1234190650 37000 36950 37000 36900 160
571 20241209 111700 1228273350 36950 36950 36950 36950 0
572 20241209 111600 1228273350 36950 36950 36950 36950 0
573 20241209 111500 1228273350 36950 36950 36950 36950 1
574 20241209 111400 1228236400 36950 36900 36950 36900 127
575 20241209 111300 1223548750 36900 36900 36900 36850 656
576 20241209 111200 1199367350 36900 36900 36900 36900 60
577 20241209 111100 1197153350 36900 37000 37000 36900 1500
578 20241209 111000 1141780750 37000 37000 37000 37000 1
579 20241209 110900 1141743750 37050 37050 37050 37050 0
580 20241209 110800 1141743750 37050 37050 37050 37050 10
581 20241209 110700 1141373250 37050 37050 37050 37050 3
582 20241209 110600 1141262100 37000 37000 37000 37000 0
583 20241209 110500 1141262100 37000 37000 37000 37000 0
584 20241209 110400 1141262100 37000 37000 37000 37000 48
585 20241209 110300 1139486100 37000 36950 37000 36950 22
586 20241209 110200 1138673150 36950 37000 37000 36950 256
587 20241209 110100 1129209550 36950 36950 36950 36950 0
588 20241209 110000 1129209550 36950 36950 36950 36950 0
589 20241209 105900 1129209550 36950 37000 37000 36950 150
590 20241209 105800 1123660950 37000 37050 37050 37000 12
591 20241209 105700 1123216850 37050 37050 37050 37050 10
592 20241209 105600 1122846350 37000 37000 37000 37000 0
593 20241209 105500 1122846350 37000 37000 37000 37000 10
594 20241209 105400 1122476350 37100 37100 37100 37000 483
595 20241209 105300 1104583800 37100 37150 37150 37100 144
596 20241209 105200 1099236900 37150 37150 37150 37150 27
597 20241209 105100 1098233850 37200 37250 37250 37200 109
598 20241209 105000 1094178250 37250 37250 37250 37250 1
599 20241209 104900 1094141000 37250 37250 37250 37250 0
600 20241209 104800 1094141000 37250 37250 37300 37200 227
601 20241209 104700 1085692250 37250 37250 37250 37250 0
602 20241209 104600 1085692250 37250 37250 37250 37250 0
603 20241209 104500 1085692250 37250 37200 37250 37200 7
604 20241209 104400 1085431600 37200 37200 37200 37200 150
605 20241209 104300 1079851600 37150 37150 37150 37150 1
606 20241209 104200 1079814450 37150 37150 37150 37150 0
607 20241209 104100 1079814450 37150 37200 37200 37150 101
608 20241209 104000 1076062250 37200 37500 37500 37200 285
609 20241209 103900 1065430450 37300 37100 37300 37100 259
610 20241209 103800 1055786650 37100 37100 37100 37100 2
611 20241209 103700 1055712450 37150 37150 37150 37150 0
612 20241209 103600 1055712450 37150 37100 37150 37100 24
613 20241209 103500 1054821550 37050 37050 37050 37050 0
614 20241209 103400 1054821550 37050 37050 37050 37050 7
615 20241209 103300 1054562200 37050 37050 37050 37050 4
616 20241209 103200 1054414000 37000 37000 37000 37000 0
617 20241209 103100 1054414000 37000 37000 37000 37000 112
618 20241209 103000 1050270000 37000 37000 37000 37000 0
619 20241209 102900 1050270000 37000 37050 37050 37000 3
620 20241209 102800 1050158900 37100 37100 37100 37100 0
621 20241209 102700 1050158900 37100 37100 37100 37100 0
622 20241209 102600 1050158900 37100 37100 37100 37100 9
623 20241209 102500 1049825000 37100 37050 37100 37050 165
624 20241209 102400 1043711350 36950 36950 36950 36950 3
625 20241209 102300 1043600500 36950 37050 37050 36900 1005
626 20241209 102200 1006442500 37050 37050 37050 37050 100
627 20241209 102100 1002737500 37000 37000 37000 37000 2
628 20241209 102000 1002663500 37000 37000 37000 37000 0
629 20241209 101900 1002663500 37000 37050 37050 37000 9
630 20241209 101800 1002330450 36950 36950 36950 36950 0
631 20241209 101700 1002330450 36950 37000 37000 36950 80
632 20241209 101600 999373100 37000 37000 37000 37000 0
633 20241209 101500 999373100 37000 37000 37000 37000 206
634 20241209 101400 991751100 37000 37000 37000 37000 159
635 20241209 101300 985868100 37050 37050 37050 37050 4
636 20241209 101200 985719900 37050 37050 37050 37050 91
637 20241209 101100 982348350 37050 37050 37050 37050 0
638 20241209 101000 982348350 37050 37050 37050 37050 36
639 20241209 100900 981014550 37100 37100 37100 37100 9
640 20241209 100800 980680650 37100 37100 37100 37100 0
641 20241209 100700 980680650 37100 37100 37100 37100 0
642 20241209 100600 980680650 37100 37100 37100 37100 2
643 20241209 100500 980606450 37050 37050 37050 37050 4
644 20241209 100400 980458250 37050 37100 37100 37050 213
645 20241209 100300 972566300 37100 37100 37100 37100 15
646 20241209 100200 972009800 37100 37200 37200 37100 67
647 20241209 100100 969523300 37200 37200 37200 37200 1
648 20241209 100000 969486100 37200 37200 37200 37200 1
649 20241209 095900 969448900 37200 37200 37200 37200 39
650 20241209 095800 967998100 37100 37100 37150 37100 173
651 20241209 095700 961572400 37050 37050 37050 37050 0
652 20241209 095600 961572400 37050 37050 37050 37050 0
653 20241209 095500 961572400 37050 37050 37050 37050 625
654 20241209 095400 938416150 37050 37300 37300 37000 1525
655 20241209 095300 881860650 37300 37400 37400 37250 19
656 20241209 095200 881151450 37250 37500 37500 37250 1309
657 20241209 095100 832108350 37600 37600 37600 37600 1
658 20241209 095000 832070750 37500 37250 37500 37250 987
659 20241209 094900 795223800 37250 37250 37250 37250 4
660 20241209 094800 795074800 37250 37400 37400 37250 548
661 20241209 094700 774635800 37400 37500 37500 37400 3
662 20241209 094600 774523500 37500 37150 37500 37150 457
663 20241209 094500 757503300 37150 37150 37150 37150 3
664 20241209 094400 757391850 37150 37150 37150 37150 8
665 20241209 094300 757094650 37150 37150 37150 37150 200
666 20241209 094200 749664650 37150 37150 37150 37150 390
667 20241209 094100 735176150 37150 37150 37250 37150 135
668 20241209 094000 730158200 37150 37050 37150 37050 149
669 20241209 093900 724623450 37000 37000 37000 37000 82
670 20241209 093800 721589450 36950 36950 36950 36950 33
671 20241209 093700 720370100 36950 37000 37000 36950 13
672 20241209 093600 719889600 37100 37000 37100 36950 310
673 20241209 093500 708416850 37200 37200 37200 37200 2
674 20241209 093400 708342450 37000 37000 37000 37000 0
675 20241209 093300 708342450 37000 37000 37150 36950 1570
676 20241209 093200 650227300 37000 36850 37000 36800 326
677 20241209 093100 638190550 36950 36950 36950 36950 0
678 20241209 093000 638190550 36950 36950 36950 36950 8
679 20241209 092900 637894950 36950 36950 36950 36950 28
680 20241209 092800 636860350 36800 36800 36800 36800 5
681 20241209 092700 636676350 36800 36800 36950 36800 5515
682 20241209 092600 433662900 36800 37000 37000 36800 2673
683 20241209 092500 335144750 37000 37050 37050 37000 133
684 20241209 092400 330222050 37100 37200 37200 37050 719
685 20241209 092300 303514650 37250 37200 37300 37200 411
686 20241209 092200 288209750 37250 37200 37250 37200 51
687 20241209 092100 286311750 37200 37200 37200 37200 0
688 20241209 092000 286311750 37200 37200 37200 37200 1
689 20241209 091900 286274550 37200 37200 37200 37200 83
690 20241209 091800 283186950 37200 37200 37200 37200 1
691 20241209 091700 283149750 37200 37250 37250 37200 97
692 20241209 091600 279538050 37250 37150 37300 37150 167
693 20241209 091500 273331900 37200 37300 37300 37200 378
694 20241209 091400 259267750 37400 37300 37400 37200 501
695 20241209 091300 240563750 37300 37400 37400 37300 107
696 20241209 091200 236567450 37400 37400 37400 37400 376
697 20241209 091100 222505050 37350 37300 37350 37300 271
698 20241209 091000 212391750 37300 37300 37300 37300 38
699 20241209 090900 210974350 37100 37050 37300 37050 73
700 20241209 090800 208265850 37050 37200 37200 37050 360
701 20241209 090700 194900700 37100 37100 37100 36950 543
702 20241209 090600 174766650 36900 37000 37000 36850 784
703 20241209 090500 145804050 37000 37150 37150 36950 1908
704 20241209 090400 75107450 37150 37300 37300 37000 1099
705 20241209 090300 34211950 37300 37400 37400 37300 131
706 20241209 090200 29319800 37400 37500 37500 37400 126
707 20241209 090100 24600550 37500 37500 37500 37450 290
708 20241209 090000 13734200 37450 37450 37450 37250 367