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

726
267980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210400,663877500,33950,33950,33950,33950,82
20241209,210300,663877500,33950,33950,33950,33950,0
20241209,210200,663877500,33950,33950,33950,33950,0
20241209,210100,663877500,33950,33950,33950,33950,0
20241209,210000,663877500,33950,33950,33950,33950,0
20241209,205900,663877500,33950,33950,33950,33950,0
20241209,205800,663877500,33950,33950,33950,33950,0
20241209,205700,663877500,33950,33950,33950,33950,0
20241209,205600,663877500,33950,33950,33950,33950,0
20241209,205500,663877500,33950,33950,33950,33950,0
20241209,205400,663877500,33950,33950,33950,33950,0
20241209,205300,663877500,33950,33950,33950,33950,0
20241209,205200,663877500,33950,33950,33950,33950,0
20241209,205100,663877500,33950,33950,33950,33950,0
20241209,205000,663877500,33950,33950,33950,33950,0
20241209,204900,663877500,33950,33950,33950,33950,0
20241209,204800,663877500,33950,33950,33950,33950,0
20241209,204700,663877500,33950,33950,33950,33950,0
20241209,204600,663877500,33950,33950,33950,33950,0
20241209,204500,663877500,33950,33950,33950,33950,0
20241209,204400,663877500,33950,33950,33950,33950,0
20241209,204300,663877500,33950,33950,33950,33950,0
20241209,204200,663877500,33950,33950,33950,33950,0
20241209,204100,663877500,33950,33950,33950,33950,0
20241209,204000,663877500,33950,33950,33950,33950,0
20241209,203900,663877500,33950,33950,33950,33950,0
20241209,203800,663877500,33950,33950,33950,33950,0
20241209,203700,663877500,33950,33950,33950,33950,0
20241209,203600,663877500,33950,33950,33950,33950,0
20241209,203500,663877500,33950,33950,33950,33950,0
20241209,203400,663877500,33950,33950,33950,33950,82
20241209,203300,663877500,33950,33950,33950,33950,0
20241209,203200,663877500,33950,33950,33950,33950,0
20241209,203100,663877500,33950,33950,33950,33950,0
20241209,203000,663877500,33950,33950,33950,33950,0
20241209,202900,663877500,33950,33950,33950,33950,0
20241209,202800,663877500,33950,33950,33950,33950,0
20241209,202700,663877500,33950,33950,33950,33950,0
20241209,202600,663877500,33950,33950,33950,33950,0
20241209,202500,663877500,33950,33950,33950,33950,0
20241209,202400,663877500,33950,33950,33950,33950,0
20241209,202300,663877500,33950,33950,33950,33950,0
20241209,202200,663877500,33950,33950,33950,33950,0
20241209,202100,663877500,33950,33950,33950,33950,0
20241209,202000,663877500,33950,33950,33950,33950,0
20241209,201900,663877500,33950,33950,33950,33950,0
20241209,201800,663877500,33950,33950,33950,33950,0
20241209,201700,663877500,33950,33950,33950,33950,0
20241209,201600,663877500,33950,33950,33950,33950,0
20241209,201500,663877500,33950,33950,33950,33950,0
20241209,201400,663877500,33950,33950,33950,33950,0
20241209,201300,663877500,33950,33950,33950,33950,0
20241209,201200,663877500,33950,33950,33950,33950,0
20241209,201100,663877500,33950,33950,33950,33950,0
20241209,201000,663877500,33950,33950,33950,33950,0
20241209,200900,663877500,33950,33950,33950,33950,0
20241209,200800,663877500,33950,33950,33950,33950,0
20241209,200700,663877500,33950,33950,33950,33950,0
20241209,200600,663877500,33950,33950,33950,33950,0
20241209,200500,663877500,33950,33950,33950,33950,0
20241209,200400,663877500,33950,33950,33950,33950,82
20241209,200300,663877500,33950,33950,33950,33950,0
20241209,200200,663877500,33950,33950,33950,33950,0
20241209,200100,663877500,33950,33950,33950,33950,0
20241209,200000,663877500,33950,33950,33950,33950,0
20241209,195900,663877500,33950,33950,33950,33950,0
20241209,195800,663877500,33950,33950,33950,33950,0
20241209,195700,663877500,33950,33950,33950,33950,0
20241209,195600,663877500,33950,33950,33950,33950,0
20241209,195500,663877500,33950,33950,33950,33950,0
20241209,195400,663877500,33950,33950,33950,33950,0
20241209,195300,663877500,33950,33950,33950,33950,0
20241209,195200,663877500,33950,33950,33950,33950,0
20241209,195100,663877500,33950,33950,33950,33950,0
20241209,195000,663877500,33950,33950,33950,33950,0
20241209,194900,663877500,33950,33950,33950,33950,0
20241209,194800,663877500,33950,33950,33950,33950,0
20241209,194700,663877500,33950,33950,33950,33950,0
20241209,194600,663877500,33950,33950,33950,33950,0
20241209,194500,663877500,33950,33950,33950,33950,0
20241209,194400,663877500,33950,33950,33950,33950,0
20241209,194300,663877500,33950,33950,33950,33950,0
20241209,194200,663877500,33950,33950,33950,33950,0
20241209,194100,663877500,33950,33950,33950,33950,0
20241209,194000,663877500,33950,33950,33950,33950,0
20241209,193900,663877500,33950,33950,33950,33950,0
20241209,193800,663877500,33950,33950,33950,33950,0
20241209,193700,663877500,33950,33950,33950,33950,0
20241209,193600,663877500,33950,33950,33950,33950,0
20241209,193500,663877500,33950,33950,33950,33950,0
20241209,193400,663877500,33950,33950,33950,33950,82
20241209,193300,663877500,33950,33950,33950,33950,0
20241209,193200,663877500,33950,33950,33950,33950,0
20241209,193100,663877500,33950,33950,33950,33950,0
20241209,193000,663877500,33950,33950,33950,33950,0
20241209,192900,663877500,33950,33950,33950,33950,0
20241209,192800,663877500,33950,33950,33950,33950,0
20241209,192700,663877500,33950,33950,33950,33950,0
20241209,192600,663877500,33950,33950,33950,33950,0
20241209,192500,663877500,33950,33950,33950,33950,0
20241209,192400,663877500,33950,33950,33950,33950,0
20241209,192300,663877500,33950,33950,33950,33950,0
20241209,192200,663877500,33950,33950,33950,33950,0
20241209,192100,663877500,33950,33950,33950,33950,0
20241209,192000,663877500,33950,33950,33950,33950,0
20241209,191900,663877500,33950,33950,33950,33950,0
20241209,191800,663877500,33950,33950,33950,33950,0
20241209,191700,663877500,33950,33950,33950,33950,0
20241209,191600,663877500,33950,33950,33950,33950,0
20241209,191500,663877500,33950,33950,33950,33950,0
20241209,191400,663877500,33950,33950,33950,33950,0
20241209,191300,663877500,33950,33950,33950,33950,0
20241209,191200,663877500,33950,33950,33950,33950,0
20241209,191100,663877500,33950,33950,33950,33950,0
20241209,191000,663877500,33950,33950,33950,33950,0
20241209,190900,663877500,33950,33950,33950,33950,0
20241209,190800,663877500,33950,33950,33950,33950,0
20241209,190700,663877500,33950,33950,33950,33950,0
20241209,190600,663877500,33950,33950,33950,33950,0
20241209,190500,663877500,33950,33950,33950,33950,0
20241209,190400,663877500,33950,33950,33950,33950,82
20241209,190300,663877500,33950,33950,33950,33950,0
20241209,190200,663877500,33950,33950,33950,33950,0
20241209,190100,663877500,33950,33950,33950,33950,0
20241209,190000,663877500,33950,33950,33950,33950,0
20241209,185900,663877500,33950,33950,33950,33950,0
20241209,185800,663877500,33950,33950,33950,33950,0
20241209,185700,663877500,33950,33950,33950,33950,0
20241209,185600,663877500,33950,33950,33950,33950,0
20241209,185500,663877500,33950,33950,33950,33950,0
20241209,185400,663877500,33950,33950,33950,33950,0
20241209,185300,663877500,33950,33950,33950,33950,0
20241209,185200,663877500,33950,33950,33950,33950,0
20241209,185100,663877500,33950,33950,33950,33950,0
20241209,185000,663877500,33950,33950,33950,33950,0
20241209,184900,663877500,33950,33950,33950,33950,0
20241209,184800,663877500,33950,33950,33950,33950,0
20241209,184700,663877500,33950,33950,33950,33950,0
20241209,184600,663877500,33950,33950,33950,33950,0
20241209,184500,663877500,33950,33950,33950,33950,0
20241209,184400,663877500,33950,33950,33950,33950,0
20241209,184300,663877500,33950,33950,33950,33950,0
20241209,184200,663877500,33950,33950,33950,33950,0
20241209,184100,663877500,33950,33950,33950,33950,0
20241209,184000,663877500,33950,33950,33950,33950,0
20241209,183900,663877500,33950,33950,33950,33950,0
20241209,183800,663877500,33950,33950,33950,33950,0
20241209,183700,663877500,33950,33950,33950,33950,0
20241209,183600,663877500,33950,33950,33950,33950,0
20241209,183500,663877500,33950,33950,33950,33950,0
20241209,183400,663877500,33950,33950,33950,33950,82
20241209,183300,663877500,33950,33950,33950,33950,0
20241209,183200,663877500,33950,33950,33950,33950,0
20241209,183100,663877500,33950,33950,33950,33950,0
20241209,183000,663877500,33950,33950,33950,33950,0
20241209,182900,663877500,33950,33950,33950,33950,0
20241209,182800,663877500,33950,33950,33950,33950,0
20241209,182700,663877500,33950,33950,33950,33950,0
20241209,182600,663877500,33950,33950,33950,33950,0
20241209,182500,663877500,33950,33950,33950,33950,0
20241209,182400,663877500,33950,33950,33950,33950,0
20241209,182300,663877500,33950,33950,33950,33950,0
20241209,182200,663877500,33950,33950,33950,33950,0
20241209,182100,663877500,33950,33950,33950,33950,0
20241209,182000,663877500,33950,33950,33950,33950,0
20241209,181900,663877500,33950,33950,33950,33950,0
20241209,181800,663877500,33950,33950,33950,33950,0
20241209,181700,663877500,33950,33950,33950,33950,0
20241209,181600,663877500,33950,33950,33950,33950,0
20241209,181500,663877500,33950,33950,33950,33950,0
20241209,181400,663877500,33950,33950,33950,33950,0
20241209,181300,663877500,33950,33950,33950,33950,0
20241209,181200,663877500,33950,33950,33950,33950,0
20241209,181100,663877500,33950,33950,33950,33950,0
20241209,181000,663877500,33950,33950,33950,33950,0
20241209,180900,663877500,33950,33950,33950,33950,0
20241209,180800,663877500,33950,33950,33950,33950,0
20241209,180700,663877500,33950,33950,33950,33950,0
20241209,180600,663877500,33950,33950,33950,33950,0
20241209,180500,663877500,33950,33950,33950,33950,0
20241209,180400,663877500,33950,33950,33950,33950,82
20241209,180300,663877500,33950,33950,33950,33950,0
20241209,180200,663877500,33950,33950,33950,33950,0
20241209,180100,663877500,33950,33950,33950,33950,0
20241209,180000,663877500,33950,33950,33950,33950,0
20241209,175900,663877500,33950,33950,33950,33950,0
20241209,175800,663877500,33950,33950,33950,33950,0
20241209,175700,663877500,33950,33950,33950,33950,0
20241209,175600,663877500,33950,33950,33950,33950,0
20241209,175500,663877500,33950,33950,33950,33950,0
20241209,175400,663877500,33950,33950,33950,33950,0
20241209,175300,663877500,33950,33950,33950,33950,0
20241209,175200,663877500,33950,33950,33950,33950,0
20241209,175100,663877500,33950,33950,33950,33950,0
20241209,175000,663877500,33950,33950,33950,33950,0
20241209,174900,663877500,33950,33950,33950,33950,0
20241209,174800,663877500,33950,33950,33950,33950,0
20241209,174700,663877500,33950,33950,33950,33950,0
20241209,174600,663877500,33950,33950,33950,33950,0
20241209,174500,663877500,33950,33950,33950,33950,0
20241209,174400,663877500,33950,33950,33950,33950,0
20241209,174300,663877500,33950,33950,33950,33950,0
20241209,174200,663877500,33950,33950,33950,33950,0
20241209,174100,663877500,33950,33950,33950,33950,0
20241209,174000,663877500,33950,33950,33950,33950,0
20241209,173900,663877500,33950,33950,33950,33950,0
20241209,173800,663877500,33950,33950,33950,33950,0
20241209,173700,663877500,33950,33950,33950,33950,0
20241209,173600,663877500,33950,33950,33950,33950,0
20241209,173500,663877500,33950,33950,33950,33950,0
20241209,173400,663877500,33950,33950,33950,33950,82
20241209,173300,663877500,33950,33950,33950,33950,0
20241209,173200,663877500,33950,33950,33950,33950,0
20241209,173100,663877500,33950,33950,33950,33950,0
20241209,173000,663877500,33950,33950,33950,33950,0
20241209,172900,663877500,33950,33950,33950,33950,0
20241209,172800,663877500,33950,33950,33950,33950,0
20241209,172700,663877500,33950,33950,33950,33950,0
20241209,172600,663877500,33950,33950,33950,33950,0
20241209,172500,663877500,33950,33950,33950,33950,0
20241209,172400,663877500,33950,33950,33950,33950,0
20241209,172300,663877500,33950,33950,33950,33950,0
20241209,172200,663877500,33950,33950,33950,33950,0
20241209,172100,663877500,33950,33950,33950,33950,0
20241209,172000,663877500,33950,33950,33950,33950,0
20241209,171900,663877500,33950,33950,33950,33950,0
20241209,171800,663877500,33950,33950,33950,33950,0
20241209,171700,663877500,33950,33950,33950,33950,0
20241209,171600,663877500,33950,33950,33950,33950,0
20241209,171500,663877500,33950,33950,33950,33950,0
20241209,171400,663877500,33950,33950,33950,33950,0
20241209,171300,663877500,33950,33950,33950,33950,0
20241209,171200,663877500,33950,33950,33950,33950,0
20241209,171100,663877500,33950,33950,33950,33950,0
20241209,171000,663877500,33950,33950,33950,33950,0
20241209,170900,663877500,33950,33950,33950,33950,0
20241209,170800,663877500,33950,33950,33950,33950,0
20241209,170700,663877500,33950,33950,33950,33950,0
20241209,170600,663877500,33950,33950,33950,33950,0
20241209,170500,663877500,33950,33950,33950,33950,0
20241209,170400,663877500,33950,33950,33950,33950,82
20241209,170300,663877500,33950,33950,33950,33950,0
20241209,170200,663877500,33950,33950,33950,33950,0
20241209,170100,663877500,33950,33950,33950,33950,0
20241209,170000,663877500,33950,33950,33950,33950,0
20241209,165900,663877500,33950,33950,33950,33950,0
20241209,165800,663877500,33950,33950,33950,33950,0
20241209,165700,663877500,33950,33950,33950,33950,0
20241209,165600,663877500,33950,33950,33950,33950,0
20241209,165500,663877500,33950,33950,33950,33950,0
20241209,165400,663877500,33950,33950,33950,33950,0
20241209,165300,663877500,33950,33950,33950,33950,0
20241209,165200,663877500,33950,33950,33950,33950,0
20241209,165100,663877500,33950,33950,33950,33950,0
20241209,165000,663877500,33950,33950,33950,33950,0
20241209,164900,663877500,33950,33950,33950,33950,0
20241209,164800,663877500,33950,33950,33950,33950,0
20241209,164700,663877500,33950,33950,33950,33950,0
20241209,164600,663877500,33950,33950,33950,33950,0
20241209,164500,663877500,33950,33950,33950,33950,0
20241209,164400,663877500,33950,33950,33950,33950,0
20241209,164300,663877500,33950,33950,33950,33950,0
20241209,164200,663877500,33950,33950,33950,33950,0
20241209,164100,663877500,33950,33950,33950,33950,0
20241209,164000,663877500,33950,33950,33950,33950,0
20241209,163900,663877500,33950,33950,33950,33950,0
20241209,163800,663877500,33950,33950,33950,33950,0
20241209,163700,663877500,33950,33950,33950,33950,0
20241209,163600,663877500,33950,33950,33950,33950,0
20241209,163500,663877500,33950,33950,33950,33950,0
20241209,163400,663877500,33950,33950,33950,33950,82
20241209,163300,663877500,33950,33950,33950,33950,0
20241209,163200,663877500,33950,33950,33950,33950,0
20241209,163100,663877500,33950,33950,33950,33950,0
20241209,163000,663877500,33950,33950,33950,33950,0
20241209,162900,663877500,33950,33950,33950,33950,0
20241209,162800,663877500,33950,33950,33950,33950,0
20241209,162700,663877500,33950,33950,33950,33950,0
20241209,162600,663877500,33950,33950,33950,33950,0
20241209,162500,663877500,33950,33950,33950,33950,0
20241209,162400,663877500,33950,33950,33950,33950,0
20241209,162300,663877500,33950,33950,33950,33950,0
20241209,162200,663877500,33950,33950,33950,33950,0
20241209,162100,663877500,33950,33950,33950,33950,0
20241209,162000,663877500,33950,33950,33950,33950,0
20241209,161900,663877500,33950,33950,33950,33950,0
20241209,161800,663877500,33950,33950,33950,33950,0
20241209,161700,663877500,33950,33950,33950,33950,0
20241209,161600,663877500,33950,33950,33950,33950,0
20241209,161500,663877500,33950,33950,33950,33950,0
20241209,161400,663877500,33950,33950,33950,33950,0
20241209,161300,663877500,33950,33950,33950,33950,0
20241209,161200,663877500,33950,33950,33950,33950,0
20241209,161100,663877500,33950,33950,33950,33950,0
20241209,161000,663877500,33950,33950,33950,33950,0
20241209,160900,663877500,33950,33950,33950,33950,0
20241209,160800,663877500,33950,33950,33950,33950,0
20241209,160700,663877500,33950,33950,33950,33950,0
20241209,160600,663877500,33950,33950,33950,33950,0
20241209,160500,663877500,33950,33950,33950,33950,0
20241209,160400,663877500,33950,33950,33950,33950,82
20241209,160300,663877500,33950,33950,33950,33950,0
20241209,160200,663877500,33950,33950,33950,33950,0
20241209,160100,663877500,33950,33950,33950,33950,0
20241209,160000,663877500,33950,33950,33950,33950,0
20241209,155900,663877500,33950,33950,33950,33950,0
20241209,155800,663877500,33950,33950,33950,33950,0
20241209,155700,663877500,33950,33950,33950,33950,0
20241209,155600,663877500,33950,33950,33950,33950,0
20241209,155500,663877500,33950,33950,33950,33950,0
20241209,155400,663877500,33950,33950,33950,33950,0
20241209,155300,663877500,33950,33950,33950,33950,0
20241209,155200,663877500,33950,33950,33950,33950,0
20241209,155100,663877500,33950,33950,33950,33950,0
20241209,155000,663877500,33950,33950,33950,33950,0
20241209,154900,663877500,33950,33950,33950,33950,0
20241209,154800,663877500,33950,33950,33950,33950,0
20241209,154700,663877500,33950,33950,33950,33950,0
20241209,154600,663877500,33950,33950,33950,33950,0
20241209,154500,663877500,33950,33950,33950,33950,0
20241209,154400,663877500,33950,33950,33950,33950,0
20241209,154300,663877500,33950,33950,33950,33950,0
20241209,154200,663877500,33950,33950,33950,33950,0
20241209,154100,663877500,33950,33950,33950,33950,0
20241209,154000,663877500,33950,33950,33950,33950,0
20241209,153900,663877500,33950,33950,33950,33950,0
20241209,153800,663877500,33950,33950,33950,33950,0
20241209,153700,663877500,33950,33950,33950,33950,0
20241209,153600,663877500,33950,33950,33950,33950,0
20241209,153500,663877500,33950,33950,33950,33950,0
20241209,153400,663877500,33950,33950,33950,33950,82
20241209,153300,663877500,33950,33950,33950,33950,0
20241209,153200,663877500,33950,33950,33950,33950,0
20241209,153100,663877500,33950,33950,33950,33950,0
20241209,153000,663877500,33950,33950,33950,33950,82
20241209,152900,661093600,33900,33900,33900,33900,0
20241209,152800,661093600,33900,33900,33900,33900,0
20241209,152700,661093600,33900,33900,33900,33900,0
20241209,152600,661093600,33900,33900,33900,33900,0
20241209,152500,661093600,33900,33900,33900,33900,0
20241209,152400,661093600,33900,33900,33900,33900,0
20241209,152300,661093600,33900,33900,33900,33900,0
20241209,152200,661093600,33900,33900,33900,33900,0
20241209,152100,661093600,33900,33900,33900,33900,0
20241209,152000,661093600,33900,33900,33900,33900,0
20241209,151900,661093600,33900,33900,33900,33900,6
20241209,151800,660890200,33750,33850,33850,33750,55
20241209,151700,659028750,33850,33750,33900,33750,108
20241209,151600,655381950,33750,33750,33750,33750,0
20241209,151500,655381950,33750,33750,33900,33750,21
20241209,151400,654672000,33900,33750,33900,33750,17
20241209,151300,654097900,33800,33850,33850,33800,119
20241209,151200,650075150,33850,33850,33850,33850,23
20241209,151100,649296600,33850,33850,33850,33850,8
20241209,151000,649025800,33850,33850,33850,33850,29
20241209,150900,648044150,33900,33900,33900,33900,0
20241209,150800,648044150,33900,33900,33900,33900,24
20241209,150700,647230550,33950,33950,33950,33950,54
20241209,150600,645397250,33950,33950,33950,33950,4
20241209,150500,645261450,33950,33950,33950,33950,10
20241209,150400,644921950,34000,33900,34000,33850,45
20241209,150300,643395850,34100,33950,34100,33950,51
20241209,150200,641663350,34000,33950,34000,33950,22
20241209,150100,640915700,33950,33900,34100,33850,230
20241209,150000,633109700,33850,33850,33900,33850,43
20241209,145900,631653450,33900,33900,33900,33900,3
20241209,145800,631551750,33850,33900,33900,33850,13
20241209,145700,631111650,33900,33900,33900,33850,45
20241209,145600,629587600,33900,33900,33900,33900,13
20241209,145500,629146900,34000,34000,34000,33950,12
20241209,145400,628738950,34000,33900,34000,33900,59
20241209,145300,626735650,33900,33900,33900,33800,282
20241209,145200,617202650,33800,33900,33900,33800,26
20241209,145100,616322750,33950,33900,33950,33900,20
20241209,145000,615644600,34050,34000,34050,34000,68
20241209,144900,613330250,33950,33950,33950,33900,15
20241209,144800,612821050,34000,33950,34000,33950,3
20241209,144700,612719100,33900,34000,34050,33900,122
20241209,144600,608573100,33950,33950,33950,33950,12
20241209,144500,608165700,34000,33950,34000,33950,32
20241209,144400,607078300,34000,34000,34000,33950,22
20241209,144300,606331150,33950,34000,34000,33950,12
20241209,144200,605923700,34000,33950,34000,33950,42
20241209,144100,604496300,33950,33950,33950,33950,112
20241209,144000,600693900,33900,33900,33900,33900,12
20241209,143900,600287100,33900,33900,33900,33900,11
20241209,143800,599914200,33900,33900,33900,33900,29
20241209,143700,598931100,33950,33950,33950,33950,10
20241209,143600,598591600,33900,33900,33900,33900,12
20241209,143500,598184800,33950,33900,33950,33900,13
20241209,143400,597744000,33900,33900,33900,33900,17
20241209,143300,597167700,33900,33900,33900,33900,12
20241209,143200,596760900,33900,33950,33950,33900,133
20241209,143100,592246150,33900,33900,33900,33900,29
20241209,143000,591263050,33950,33900,33950,33900,21
20241209,142900,590551100,33900,33900,33900,33900,14
20241209,142800,590076500,33900,33900,33900,33900,37
20241209,142700,588822200,33900,33900,33900,33900,1
20241209,142600,588788300,33900,33900,33900,33900,12
20241209,142500,588381500,33900,33800,33950,33800,80
20241209,142400,585673650,33800,33850,33850,33800,28
20241209,142300,584725900,33800,33800,33950,33750,78
20241209,142200,582089000,33800,33900,33900,33800,193
20241209,142100,575562400,33900,33900,33900,33900,28
20241209,142000,574613200,33900,33900,33900,33900,13
20241209,141900,574172500,33900,33900,33900,33900,1
20241209,141800,574138600,33900,33900,33900,33800,32
20241209,141700,573055000,33900,33850,33900,33800,17
20241209,141600,572479650,33950,33900,33950,33850,62
20241209,141500,570380000,33900,33800,33900,33800,64
20241209,141400,568212200,33800,33800,33800,33800,12
20241209,141300,567806600,33800,33800,33800,33800,13
20241209,141200,567367200,33800,33800,33800,33800,17
20241209,141100,566792600,33800,33850,33850,33800,11
20241209,141000,566420550,33850,33750,33850,33750,14
20241209,140900,565947850,33900,33800,33900,33800,3
20241209,140800,565846350,33750,33850,33900,33750,61
20241209,140700,563783100,33850,33850,33850,33800,32
20241209,140600,562700500,33750,33750,33800,33750,262
20241209,140500,553857250,33750,33750,33750,33750,97
20241209,140400,550583500,33750,33750,33800,33750,103
20241209,140300,547104550,33800,33850,33850,33800,58
20241209,140200,545141600,33800,33800,33800,33750,852
20241209,140100,516344850,33800,33800,33800,33800,12
20241209,140000,515939250,33800,33850,33850,33800,9
20241209,135900,515634700,33850,33800,33850,33800,33
20241209,135800,514519050,33850,33850,33850,33850,0
20241209,135700,514519050,33850,33800,33850,33800,13
20241209,135600,514079600,33800,33800,33850,33800,28
20241209,135500,513132550,33850,33850,33850,33850,15
20241209,135400,512624800,33900,33900,33900,33900,0
20241209,135300,512624800,33900,33850,33950,33800,59
20241209,135200,510626500,33900,33800,33900,33800,26
20241209,135100,509746200,33800,33900,33900,33800,4
20241209,135000,509610900,33850,33850,33850,33850,14
20241209,134900,509137000,33850,34000,34000,33850,51
20241209,134800,507407750,33950,33850,33950,33850,36
20241209,134700,506186850,34000,34000,34000,34000,10
20241209,134600,505846850,33850,33850,33850,33850,29
20241209,134500,504865200,33950,33850,33950,33850,30
20241209,134400,503847900,33850,33850,33850,33850,0
20241209,134300,503847900,33850,33850,33850,33850,17
20241209,134200,503272450,33850,33900,33950,33850,43
20241209,134100,501815750,33850,33850,33850,33850,12
20241209,134000,501409550,33900,33900,33900,33900,20
20241209,133900,500731550,33900,33900,33900,33850,28
20241209,133800,499782950,33900,33850,33900,33850,21
20241209,133700,499071600,33850,33900,33900,33850,8
20241209,133600,498800450,33850,33850,33900,33850,32
20241209,133500,497717100,33900,34000,34000,33900,9
20241209,133400,497411900,33900,33900,33900,33900,11
20241209,133300,497039000,34000,33900,34000,33900,18
20241209,133200,496428700,33900,33900,33900,33900,12
20241209,133100,496021900,33950,33950,33950,33950,18
20241209,133000,495410800,33900,33900,33900,33900,67
20241209,132900,493139500,33850,33850,33900,33850,29
20241209,132800,492157800,33850,33900,33900,33850,15
20241209,132700,491649900,33850,33900,33900,33850,13
20241209,132600,491209800,33900,33900,33950,33900,28
20241209,132500,490259850,33900,33900,33950,33900,19
20241209,132400,489615250,33900,33900,33900,33900,33
20241209,132300,488496550,33900,33950,33950,33900,65
20241209,132200,486292600,33900,33900,33900,33900,0
20241209,132100,486292600,33900,33950,33950,33900,350
20241209,132000,474424850,34000,33950,34000,33950,31
20241209,131900,473372300,34000,34000,34000,34000,8
20241209,131800,473100300,33900,33950,33950,33900,19
20241209,131700,472455850,33900,33950,33950,33900,20
20241209,131600,471777400,33950,34000,34000,33950,8
20241209,131500,471505750,34150,33950,34150,33950,177
20241209,131400,465485250,33900,33900,33900,33900,40
20241209,131300,464129250,33850,33950,34000,33850,64
20241209,131200,461957450,34000,33950,34000,33950,22
20241209,131100,461210500,33900,33950,33950,33900,26
20241209,131000,460327900,33900,34000,34000,33850,159
20241209,130900,454942000,34000,33900,34000,33900,12
20241209,130800,454535100,33900,33900,34000,33900,14
20241209,130700,454059600,33850,33950,34050,33850,91
20241209,130600,450973250,33900,34100,34150,33900,2273
20241209,130500,373622500,34150,34200,34200,34150,756
20241209,130400,347785750,34200,34250,34250,34200,18
20241209,130300,347169800,34200,34250,34250,34200,34
20241209,130200,346006150,34250,34250,34250,34200,94
20241209,130100,342786750,34250,34250,34250,34250,0
20241209,130000,342786750,34250,34300,34300,34250,31
20241209,125900,341724900,34250,34250,34250,34250,16
20241209,125800,341176900,34300,34300,34300,34300,5
20241209,125700,341005400,34250,34250,34250,34250,20
20241209,125600,340320400,34250,34300,34300,34250,89
20241209,125500,337271700,34250,34250,34250,34250,4
20241209,125400,337134700,34250,34250,34250,34250,17
20241209,125300,336552450,34250,34250,34250,34250,0
20241209,125200,336552450,34250,34250,34250,34250,0
20241209,125100,336552450,34250,34250,34250,34250,0
20241209,125000,336552450,34250,34250,34250,34250,17
20241209,124900,335970200,34250,34250,34250,34250,10
20241209,124800,335627700,34200,34200,34200,34200,0
20241209,124700,335627700,34200,34200,34200,34200,20
20241209,124600,334943700,34200,34200,34200,34200,22
20241209,124500,334191300,34250,34250,34250,34250,10
20241209,124400,333848800,34250,34250,34250,34250,1
20241209,124300,333814550,34300,34300,34300,34300,6
20241209,124200,333608750,34300,34300,34300,34300,0
20241209,124100,333608750,34300,34250,34300,34250,30
20241209,124000,332579800,34300,34300,34300,34300,0
20241209,123900,332579800,34300,34250,34300,34250,33
20241209,123800,331449200,34250,34250,34250,34250,0
20241209,123700,331449200,34250,34250,34300,34250,36
20241209,123600,330215450,34300,34300,34300,34300,8
20241209,123500,329941050,34250,34250,34250,34250,0
20241209,123400,329941050,34250,34250,34250,34250,66
20241209,123300,327680550,34250,34300,34300,34250,5
20241209,123200,327509250,34300,34250,34300,34250,2
20241209,123100,327440700,34250,34250,34250,34250,17
20241209,123000,326858450,34300,34250,34300,34250,37
20241209,122900,325590550,34250,34250,34250,34250,0
20241209,122800,325590550,34250,34250,34250,34250,29
20241209,122700,324597300,34250,34250,34250,34250,0
20241209,122600,324597300,34250,34250,34250,34250,152
20241209,122500,319391300,34250,34250,34250,34250,17
20241209,122400,318809050,34300,34300,34300,34300,0
20241209,122300,318809050,34300,34300,34300,34300,1
20241209,122200,318774750,34250,34250,34300,34250,12
20241209,122100,318363700,34250,34250,34250,34250,17
20241209,122000,317781450,34300,34350,34350,34300,10
20241209,121900,317438350,34350,34350,34350,34350,0
20241209,121800,317438350,34350,34350,34350,34350,10
20241209,121700,317094850,34350,34350,34350,34350,1
20241209,121600,317060500,34400,34400,34400,34400,0
20241209,121500,317060500,34400,34400,34400,34400,1
20241209,121400,317026100,34450,34450,34450,34450,0
20241209,121300,317026100,34450,34450,34450,34450,0
20241209,121200,317026100,34450,34300,34450,34300,842
20241209,121100,288037200,34300,34300,34300,34300,5
20241209,121000,287865700,34350,34350,34350,34350,0
20241209,120900,287865700,34350,34350,34350,34350,0
20241209,120800,287865700,34350,34300,34350,34300,67
20241209,120700,285566750,34350,34350,34350,34350,1
20241209,120600,285532400,34350,34350,34350,34350,1
20241209,120500,285498050,34300,34300,34300,34300,17
20241209,120400,284914950,34350,34300,34350,34300,10
20241209,120300,284571600,34300,34300,34300,34300,1
20241209,120200,284537300,34300,34300,34300,34300,17
20241209,120100,283954200,34300,34300,34300,34300,0
20241209,120000,283954200,34300,34300,34300,34300,2
20241209,115900,283885600,34300,34300,34300,34300,17
20241209,115800,283302500,34300,34300,34300,34300,3
20241209,115700,283199600,34300,34300,34300,34300,0
20241209,115600,283199600,34300,34300,34300,34300,0
20241209,115500,283199600,34300,34300,34300,34300,20
20241209,115400,282513600,34350,34350,34350,34350,0
20241209,115300,282513600,34350,34300,34350,34300,31
20241209,115200,281449500,34300,34250,34300,34200,106
20241209,115100,277823600,34200,34250,34300,34200,218
20241209,115000,270366600,34250,34250,34250,34250,13
20241209,114900,269921350,34250,34250,34250,34200,17
20241209,114800,269339550,34350,34350,34350,34350,15
20241209,114700,268824300,34200,34200,34200,34200,8
20241209,114600,268550700,34200,34200,34200,34200,17
20241209,114500,267969300,34200,34300,34300,34200,71
20241209,114400,265539300,34350,34300,34350,34300,14
20241209,114300,265058750,34300,34250,34300,34250,16
20241209,114200,264510000,34250,34250,34350,34250,24
20241209,114100,263687700,34200,34200,34200,34200,3
20241209,114000,263585100,34200,34250,34250,34200,83
20241209,113900,260745950,34250,34350,34350,34250,148
20241209,113800,255673500,34350,34350,34350,34350,1
20241209,113700,255639150,34400,34350,34400,34350,7
20241209,113600,255398650,34350,34350,34350,34350,32
20241209,113500,254299450,34300,34300,34300,34300,4
20241209,113400,254162250,34300,34300,34300,34300,0
20241209,113300,254162250,34300,34300,34300,34300,12
20241209,113200,253750650,34350,34350,34350,34350,16
20241209,113100,253201050,34350,34250,34350,34250,62
20241209,113000,251076350,34350,34350,34350,34350,18
20241209,112900,250458050,34250,34250,34250,34250,17
20241209,112800,249875800,34400,34350,34400,34350,35
20241209,112700,248672000,34350,34300,34400,34300,35
20241209,112600,247470200,34300,34300,34300,34300,23
20241209,112500,246681300,34300,34300,34300,34250,13
20241209,112400,246235600,34300,34300,34300,34250,33
20241209,112300,245103900,34300,34300,34300,34300,17
20241209,112200,244520800,34300,34300,34300,34300,0
20241209,112100,244520800,34300,34300,34300,34300,1
20241209,112000,244486500,34300,34300,34300,34300,17
20241209,111900,243903400,34350,34350,34350,34350,45
20241209,111800,242357650,34350,34350,34350,34350,1
20241209,111700,242323300,34350,34350,34350,34350,0
20241209,111600,242323300,34350,34400,34400,34350,64
20241209,111500,240122500,34400,34400,34400,34400,7
20241209,111400,239881700,34400,34400,34400,34400,7
20241209,111300,239640900,34350,34400,34450,34350,146
20241209,111200,234619100,34400,34400,34400,34400,0
20241209,111100,234619100,34400,34400,34400,34400,8
20241209,111000,234343900,34350,34400,34400,34350,31
20241209,110900,233278300,34350,34350,34350,34300,15
20241209,110800,232763100,34350,34350,34350,34350,30
20241209,110700,231732600,34350,34300,34350,34300,19
20241209,110600,231080800,34350,34350,34350,34350,0
20241209,110500,231080800,34350,34350,34350,34350,0
20241209,110400,231080800,34350,34350,34350,34350,0
20241209,110300,231080800,34350,34350,34350,34350,100
20241209,110200,227645800,34350,34350,34350,34350,4
20241209,110100,227508400,34350,34300,34350,34300,127
20241209,110000,223151250,34250,34250,34250,34250,21
20241209,105900,222432000,34250,34250,34250,34250,10
20241209,105800,222089500,34250,34250,34250,34250,0
20241209,105700,222089500,34250,34250,34250,34250,11
20241209,105600,221712750,34250,34250,34250,34250,7
20241209,105500,221473000,34300,34300,34300,34300,1
20241209,105400,221438700,34350,34350,34350,34350,1
20241209,105300,221404350,34350,34350,34350,34350,0
20241209,105200,221404350,34350,34350,34350,34250,14
20241209,105100,220923850,34350,34350,34350,34350,0
20241209,105000,220923850,34350,34300,34350,34300,54
20241209,104900,219071400,34300,34300,34300,34300,3
20241209,104800,218968500,34300,34300,34300,34300,37
20241209,104700,217699400,34300,34300,34300,34300,73
20241209,104600,215195500,34300,34350,34400,34300,313
20241209,104500,204458050,34300,34300,34300,34300,3
20241209,104400,204355150,34350,34350,34350,34350,59
20241209,104300,202328500,34400,34400,34400,34400,0
20241209,104200,202328500,34400,34400,34400,34400,16
20241209,104100,201778100,34350,34350,34350,34350,3
20241209,104000,201675050,34400,34400,34400,34400,2
20241209,103900,201606250,34350,34350,34350,34350,0
20241209,103800,201606250,34350,34350,34350,34350,4
20241209,103700,201468850,34350,34350,34350,34350,0
20241209,103600,201468850,34350,34350,34350,34350,2
20241209,103500,201400150,34350,34350,34350,34350,0
20241209,103400,201400150,34350,34350,34350,34350,2
20241209,103300,201331450,34350,34350,34350,34350,1
20241209,103200,201297100,34300,34400,34400,34300,21
20241209,103100,200575150,34400,34300,34400,34300,9
20241209,103000,200265650,34400,34350,34400,34350,11
20241209,102900,199887450,34350,34300,34350,34300,17
20241209,102800,199303600,34350,34350,34350,34350,1
20241209,102700,199269250,34350,34350,34350,34350,4
20241209,102600,199131850,34350,34350,34350,34300,17
20241209,102500,198548050,34350,34350,34350,34350,4
20241209,102400,198410650,34350,34350,34350,34350,22
20241209,102300,197654950,34300,34350,34350,34300,26
20241209,102200,196761900,34350,34350,34350,34350,20
20241209,102100,196074900,34350,34350,34350,34350,1
20241209,102000,196040550,34350,34350,34350,34350,31
20241209,101900,194975700,34300,34300,34300,34300,0
20241209,101800,194975700,34300,34300,34300,34300,0
20241209,101700,194975700,34300,34300,34300,34300,8
20241209,101600,194701300,34350,34300,34350,34300,28
20241209,101500,193740150,34350,34300,34350,34300,18
20241209,101400,193122450,34300,34300,34300,34300,66
20241209,101300,190858650,34200,34200,34200,34200,20
20241209,101200,190174650,34300,34300,34300,34300,2
20241209,101100,190106050,34200,34300,34300,34200,653
20241209,101000,167753650,34350,34400,34400,34350,14
20241209,100900,167272500,34400,34400,34400,34400,0
20241209,100800,167272500,34400,34400,34400,34400,5
20241209,100700,167100500,34400,34350,34400,34350,11
20241209,100600,166722600,34350,34350,34350,34350,2
20241209,100500,166653900,34350,34350,34350,34350,15
20241209,100400,166138650,34350,34350,34350,34350,0
20241209,100300,166138650,34350,34350,34350,34350,2
20241209,100200,166069950,34350,34350,34350,34350,43
20241209,100100,164592900,34350,34300,34350,34300,19
20241209,100000,163940800,34400,34400,34400,34400,3
20241209,095900,163837600,34300,34300,34300,34300,5
20241209,095800,163666100,34300,34300,34300,34300,1
20241209,095700,163631800,34400,34350,34400,34350,43
20241209,095600,162154700,34350,34350,34350,34350,0
20241209,095500,162154700,34350,34350,34400,34350,7
20241209,095400,161914200,34300,34250,34300,34250,47
20241209,095300,160302200,34400,34350,34400,34350,3
20241209,095200,160199050,34250,34300,34300,34250,53
20241209,095100,158382750,34400,34400,34400,34400,0
20241209,095000,158382750,34400,34400,34400,34350,39
20241209,094900,157043000,34400,34400,34400,34350,56
20241209,094800,155119100,34350,34400,34400,34350,2
20241209,094700,155050350,34400,34400,34400,34400,1
20241209,094600,155015950,34400,34300,34400,34300,115
20241209,094500,151067300,34300,34300,34300,34300,2
20241209,094400,150998700,34300,34300,34300,34300,5
20241209,094300,150827200,34300,34300,34300,34300,18
20241209,094200,150209800,34300,34300,34300,34300,4
20241209,094100,150072600,34300,34300,34300,34300,0
20241209,094000,150072600,34300,34300,34300,34200,112
20241209,093900,146235700,34350,34350,34350,34350,0
20241209,093800,146235700,34350,34350,34350,34350,20
20241209,093700,145548700,34350,34350,34400,34350,5
20241209,093600,145376900,34400,34400,34400,34400,1
20241209,093500,145342500,34400,34300,34400,34300,12
20241209,093400,144930100,34400,34400,34400,34400,0
20241209,093300,144930100,34400,34350,34400,34200,73
20241209,093200,142430050,34400,34350,34400,34200,352
20241209,093100,130381850,34300,34300,34400,34300,65
20241209,093000,128150400,34350,34300,34350,34300,15
20241209,092900,127635350,34400,34400,34400,34400,37
20241209,092800,126362550,34450,34250,34450,34250,278
20241209,092700,116836750,34250,34300,34300,34250,60
20241209,092600,114780950,34300,34300,34300,34250,22
20241209,092500,114026550,34250,34350,34350,34250,137
20241209,092400,109327900,34550,34550,34550,34550,0
20241209,092300,109327900,34550,34500,34550,34450,65
20241209,092200,107087900,34550,34350,34550,34350,32
20241209,092100,105985550,34400,34400,34400,34400,22
20241209,092000,105228750,34400,34400,34400,34400,11
20241209,091900,104850350,34300,34350,34350,34300,66
20241209,091800,102586050,34350,34400,34400,34350,44
20241209,091700,101074600,34350,34350,34350,34350,2
20241209,091600,101005900,34350,34450,34450,34350,195
20241209,091500,94297800,34550,34550,34550,34500,7
20241209,091400,94056200,34550,34550,34550,34550,1
20241209,091300,94021650,34550,34550,34550,34550,15
20241209,091200,93503400,34550,34550,34600,34550,42
20241209,091100,92051550,34550,34400,34600,34400,158
20241209,091000,86606050,34450,34650,34700,34450,124
20241209,090900,82330100,34650,34750,34750,34600,87
20241209,090800,79315300,34750,34600,34750,34600,58
20241209,090700,77302400,34600,34600,34600,34500,49
20241209,090600,75608050,34600,34600,34600,34500,57
20241209,090500,73636250,34500,34650,34700,34500,24
20241209,090400,72804350,34750,34750,34800,34700,184
20241209,090300,66410850,34800,34650,35000,34450,364
20241209,090200,53762150,34650,34550,34650,34550,362
20241209,090100,41250800,34550,34450,34550,34450,506
20241209,090000,23799850,34300,34550,34550,34300,689
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210400 663877500 33950 33950 33950 33950 82
3 20241209 210300 663877500 33950 33950 33950 33950 0
4 20241209 210200 663877500 33950 33950 33950 33950 0
5 20241209 210100 663877500 33950 33950 33950 33950 0
6 20241209 210000 663877500 33950 33950 33950 33950 0
7 20241209 205900 663877500 33950 33950 33950 33950 0
8 20241209 205800 663877500 33950 33950 33950 33950 0
9 20241209 205700 663877500 33950 33950 33950 33950 0
10 20241209 205600 663877500 33950 33950 33950 33950 0
11 20241209 205500 663877500 33950 33950 33950 33950 0
12 20241209 205400 663877500 33950 33950 33950 33950 0
13 20241209 205300 663877500 33950 33950 33950 33950 0
14 20241209 205200 663877500 33950 33950 33950 33950 0
15 20241209 205100 663877500 33950 33950 33950 33950 0
16 20241209 205000 663877500 33950 33950 33950 33950 0
17 20241209 204900 663877500 33950 33950 33950 33950 0
18 20241209 204800 663877500 33950 33950 33950 33950 0
19 20241209 204700 663877500 33950 33950 33950 33950 0
20 20241209 204600 663877500 33950 33950 33950 33950 0
21 20241209 204500 663877500 33950 33950 33950 33950 0
22 20241209 204400 663877500 33950 33950 33950 33950 0
23 20241209 204300 663877500 33950 33950 33950 33950 0
24 20241209 204200 663877500 33950 33950 33950 33950 0
25 20241209 204100 663877500 33950 33950 33950 33950 0
26 20241209 204000 663877500 33950 33950 33950 33950 0
27 20241209 203900 663877500 33950 33950 33950 33950 0
28 20241209 203800 663877500 33950 33950 33950 33950 0
29 20241209 203700 663877500 33950 33950 33950 33950 0
30 20241209 203600 663877500 33950 33950 33950 33950 0
31 20241209 203500 663877500 33950 33950 33950 33950 0
32 20241209 203400 663877500 33950 33950 33950 33950 82
33 20241209 203300 663877500 33950 33950 33950 33950 0
34 20241209 203200 663877500 33950 33950 33950 33950 0
35 20241209 203100 663877500 33950 33950 33950 33950 0
36 20241209 203000 663877500 33950 33950 33950 33950 0
37 20241209 202900 663877500 33950 33950 33950 33950 0
38 20241209 202800 663877500 33950 33950 33950 33950 0
39 20241209 202700 663877500 33950 33950 33950 33950 0
40 20241209 202600 663877500 33950 33950 33950 33950 0
41 20241209 202500 663877500 33950 33950 33950 33950 0
42 20241209 202400 663877500 33950 33950 33950 33950 0
43 20241209 202300 663877500 33950 33950 33950 33950 0
44 20241209 202200 663877500 33950 33950 33950 33950 0
45 20241209 202100 663877500 33950 33950 33950 33950 0
46 20241209 202000 663877500 33950 33950 33950 33950 0
47 20241209 201900 663877500 33950 33950 33950 33950 0
48 20241209 201800 663877500 33950 33950 33950 33950 0
49 20241209 201700 663877500 33950 33950 33950 33950 0
50 20241209 201600 663877500 33950 33950 33950 33950 0
51 20241209 201500 663877500 33950 33950 33950 33950 0
52 20241209 201400 663877500 33950 33950 33950 33950 0
53 20241209 201300 663877500 33950 33950 33950 33950 0
54 20241209 201200 663877500 33950 33950 33950 33950 0
55 20241209 201100 663877500 33950 33950 33950 33950 0
56 20241209 201000 663877500 33950 33950 33950 33950 0
57 20241209 200900 663877500 33950 33950 33950 33950 0
58 20241209 200800 663877500 33950 33950 33950 33950 0
59 20241209 200700 663877500 33950 33950 33950 33950 0
60 20241209 200600 663877500 33950 33950 33950 33950 0
61 20241209 200500 663877500 33950 33950 33950 33950 0
62 20241209 200400 663877500 33950 33950 33950 33950 82
63 20241209 200300 663877500 33950 33950 33950 33950 0
64 20241209 200200 663877500 33950 33950 33950 33950 0
65 20241209 200100 663877500 33950 33950 33950 33950 0
66 20241209 200000 663877500 33950 33950 33950 33950 0
67 20241209 195900 663877500 33950 33950 33950 33950 0
68 20241209 195800 663877500 33950 33950 33950 33950 0
69 20241209 195700 663877500 33950 33950 33950 33950 0
70 20241209 195600 663877500 33950 33950 33950 33950 0
71 20241209 195500 663877500 33950 33950 33950 33950 0
72 20241209 195400 663877500 33950 33950 33950 33950 0
73 20241209 195300 663877500 33950 33950 33950 33950 0
74 20241209 195200 663877500 33950 33950 33950 33950 0
75 20241209 195100 663877500 33950 33950 33950 33950 0
76 20241209 195000 663877500 33950 33950 33950 33950 0
77 20241209 194900 663877500 33950 33950 33950 33950 0
78 20241209 194800 663877500 33950 33950 33950 33950 0
79 20241209 194700 663877500 33950 33950 33950 33950 0
80 20241209 194600 663877500 33950 33950 33950 33950 0
81 20241209 194500 663877500 33950 33950 33950 33950 0
82 20241209 194400 663877500 33950 33950 33950 33950 0
83 20241209 194300 663877500 33950 33950 33950 33950 0
84 20241209 194200 663877500 33950 33950 33950 33950 0
85 20241209 194100 663877500 33950 33950 33950 33950 0
86 20241209 194000 663877500 33950 33950 33950 33950 0
87 20241209 193900 663877500 33950 33950 33950 33950 0
88 20241209 193800 663877500 33950 33950 33950 33950 0
89 20241209 193700 663877500 33950 33950 33950 33950 0
90 20241209 193600 663877500 33950 33950 33950 33950 0
91 20241209 193500 663877500 33950 33950 33950 33950 0
92 20241209 193400 663877500 33950 33950 33950 33950 82
93 20241209 193300 663877500 33950 33950 33950 33950 0
94 20241209 193200 663877500 33950 33950 33950 33950 0
95 20241209 193100 663877500 33950 33950 33950 33950 0
96 20241209 193000 663877500 33950 33950 33950 33950 0
97 20241209 192900 663877500 33950 33950 33950 33950 0
98 20241209 192800 663877500 33950 33950 33950 33950 0
99 20241209 192700 663877500 33950 33950 33950 33950 0
100 20241209 192600 663877500 33950 33950 33950 33950 0
101 20241209 192500 663877500 33950 33950 33950 33950 0
102 20241209 192400 663877500 33950 33950 33950 33950 0
103 20241209 192300 663877500 33950 33950 33950 33950 0
104 20241209 192200 663877500 33950 33950 33950 33950 0
105 20241209 192100 663877500 33950 33950 33950 33950 0
106 20241209 192000 663877500 33950 33950 33950 33950 0
107 20241209 191900 663877500 33950 33950 33950 33950 0
108 20241209 191800 663877500 33950 33950 33950 33950 0
109 20241209 191700 663877500 33950 33950 33950 33950 0
110 20241209 191600 663877500 33950 33950 33950 33950 0
111 20241209 191500 663877500 33950 33950 33950 33950 0
112 20241209 191400 663877500 33950 33950 33950 33950 0
113 20241209 191300 663877500 33950 33950 33950 33950 0
114 20241209 191200 663877500 33950 33950 33950 33950 0
115 20241209 191100 663877500 33950 33950 33950 33950 0
116 20241209 191000 663877500 33950 33950 33950 33950 0
117 20241209 190900 663877500 33950 33950 33950 33950 0
118 20241209 190800 663877500 33950 33950 33950 33950 0
119 20241209 190700 663877500 33950 33950 33950 33950 0
120 20241209 190600 663877500 33950 33950 33950 33950 0
121 20241209 190500 663877500 33950 33950 33950 33950 0
122 20241209 190400 663877500 33950 33950 33950 33950 82
123 20241209 190300 663877500 33950 33950 33950 33950 0
124 20241209 190200 663877500 33950 33950 33950 33950 0
125 20241209 190100 663877500 33950 33950 33950 33950 0
126 20241209 190000 663877500 33950 33950 33950 33950 0
127 20241209 185900 663877500 33950 33950 33950 33950 0
128 20241209 185800 663877500 33950 33950 33950 33950 0
129 20241209 185700 663877500 33950 33950 33950 33950 0
130 20241209 185600 663877500 33950 33950 33950 33950 0
131 20241209 185500 663877500 33950 33950 33950 33950 0
132 20241209 185400 663877500 33950 33950 33950 33950 0
133 20241209 185300 663877500 33950 33950 33950 33950 0
134 20241209 185200 663877500 33950 33950 33950 33950 0
135 20241209 185100 663877500 33950 33950 33950 33950 0
136 20241209 185000 663877500 33950 33950 33950 33950 0
137 20241209 184900 663877500 33950 33950 33950 33950 0
138 20241209 184800 663877500 33950 33950 33950 33950 0
139 20241209 184700 663877500 33950 33950 33950 33950 0
140 20241209 184600 663877500 33950 33950 33950 33950 0
141 20241209 184500 663877500 33950 33950 33950 33950 0
142 20241209 184400 663877500 33950 33950 33950 33950 0
143 20241209 184300 663877500 33950 33950 33950 33950 0
144 20241209 184200 663877500 33950 33950 33950 33950 0
145 20241209 184100 663877500 33950 33950 33950 33950 0
146 20241209 184000 663877500 33950 33950 33950 33950 0
147 20241209 183900 663877500 33950 33950 33950 33950 0
148 20241209 183800 663877500 33950 33950 33950 33950 0
149 20241209 183700 663877500 33950 33950 33950 33950 0
150 20241209 183600 663877500 33950 33950 33950 33950 0
151 20241209 183500 663877500 33950 33950 33950 33950 0
152 20241209 183400 663877500 33950 33950 33950 33950 82
153 20241209 183300 663877500 33950 33950 33950 33950 0
154 20241209 183200 663877500 33950 33950 33950 33950 0
155 20241209 183100 663877500 33950 33950 33950 33950 0
156 20241209 183000 663877500 33950 33950 33950 33950 0
157 20241209 182900 663877500 33950 33950 33950 33950 0
158 20241209 182800 663877500 33950 33950 33950 33950 0
159 20241209 182700 663877500 33950 33950 33950 33950 0
160 20241209 182600 663877500 33950 33950 33950 33950 0
161 20241209 182500 663877500 33950 33950 33950 33950 0
162 20241209 182400 663877500 33950 33950 33950 33950 0
163 20241209 182300 663877500 33950 33950 33950 33950 0
164 20241209 182200 663877500 33950 33950 33950 33950 0
165 20241209 182100 663877500 33950 33950 33950 33950 0
166 20241209 182000 663877500 33950 33950 33950 33950 0
167 20241209 181900 663877500 33950 33950 33950 33950 0
168 20241209 181800 663877500 33950 33950 33950 33950 0
169 20241209 181700 663877500 33950 33950 33950 33950 0
170 20241209 181600 663877500 33950 33950 33950 33950 0
171 20241209 181500 663877500 33950 33950 33950 33950 0
172 20241209 181400 663877500 33950 33950 33950 33950 0
173 20241209 181300 663877500 33950 33950 33950 33950 0
174 20241209 181200 663877500 33950 33950 33950 33950 0
175 20241209 181100 663877500 33950 33950 33950 33950 0
176 20241209 181000 663877500 33950 33950 33950 33950 0
177 20241209 180900 663877500 33950 33950 33950 33950 0
178 20241209 180800 663877500 33950 33950 33950 33950 0
179 20241209 180700 663877500 33950 33950 33950 33950 0
180 20241209 180600 663877500 33950 33950 33950 33950 0
181 20241209 180500 663877500 33950 33950 33950 33950 0
182 20241209 180400 663877500 33950 33950 33950 33950 82
183 20241209 180300 663877500 33950 33950 33950 33950 0
184 20241209 180200 663877500 33950 33950 33950 33950 0
185 20241209 180100 663877500 33950 33950 33950 33950 0
186 20241209 180000 663877500 33950 33950 33950 33950 0
187 20241209 175900 663877500 33950 33950 33950 33950 0
188 20241209 175800 663877500 33950 33950 33950 33950 0
189 20241209 175700 663877500 33950 33950 33950 33950 0
190 20241209 175600 663877500 33950 33950 33950 33950 0
191 20241209 175500 663877500 33950 33950 33950 33950 0
192 20241209 175400 663877500 33950 33950 33950 33950 0
193 20241209 175300 663877500 33950 33950 33950 33950 0
194 20241209 175200 663877500 33950 33950 33950 33950 0
195 20241209 175100 663877500 33950 33950 33950 33950 0
196 20241209 175000 663877500 33950 33950 33950 33950 0
197 20241209 174900 663877500 33950 33950 33950 33950 0
198 20241209 174800 663877500 33950 33950 33950 33950 0
199 20241209 174700 663877500 33950 33950 33950 33950 0
200 20241209 174600 663877500 33950 33950 33950 33950 0
201 20241209 174500 663877500 33950 33950 33950 33950 0
202 20241209 174400 663877500 33950 33950 33950 33950 0
203 20241209 174300 663877500 33950 33950 33950 33950 0
204 20241209 174200 663877500 33950 33950 33950 33950 0
205 20241209 174100 663877500 33950 33950 33950 33950 0
206 20241209 174000 663877500 33950 33950 33950 33950 0
207 20241209 173900 663877500 33950 33950 33950 33950 0
208 20241209 173800 663877500 33950 33950 33950 33950 0
209 20241209 173700 663877500 33950 33950 33950 33950 0
210 20241209 173600 663877500 33950 33950 33950 33950 0
211 20241209 173500 663877500 33950 33950 33950 33950 0
212 20241209 173400 663877500 33950 33950 33950 33950 82
213 20241209 173300 663877500 33950 33950 33950 33950 0
214 20241209 173200 663877500 33950 33950 33950 33950 0
215 20241209 173100 663877500 33950 33950 33950 33950 0
216 20241209 173000 663877500 33950 33950 33950 33950 0
217 20241209 172900 663877500 33950 33950 33950 33950 0
218 20241209 172800 663877500 33950 33950 33950 33950 0
219 20241209 172700 663877500 33950 33950 33950 33950 0
220 20241209 172600 663877500 33950 33950 33950 33950 0
221 20241209 172500 663877500 33950 33950 33950 33950 0
222 20241209 172400 663877500 33950 33950 33950 33950 0
223 20241209 172300 663877500 33950 33950 33950 33950 0
224 20241209 172200 663877500 33950 33950 33950 33950 0
225 20241209 172100 663877500 33950 33950 33950 33950 0
226 20241209 172000 663877500 33950 33950 33950 33950 0
227 20241209 171900 663877500 33950 33950 33950 33950 0
228 20241209 171800 663877500 33950 33950 33950 33950 0
229 20241209 171700 663877500 33950 33950 33950 33950 0
230 20241209 171600 663877500 33950 33950 33950 33950 0
231 20241209 171500 663877500 33950 33950 33950 33950 0
232 20241209 171400 663877500 33950 33950 33950 33950 0
233 20241209 171300 663877500 33950 33950 33950 33950 0
234 20241209 171200 663877500 33950 33950 33950 33950 0
235 20241209 171100 663877500 33950 33950 33950 33950 0
236 20241209 171000 663877500 33950 33950 33950 33950 0
237 20241209 170900 663877500 33950 33950 33950 33950 0
238 20241209 170800 663877500 33950 33950 33950 33950 0
239 20241209 170700 663877500 33950 33950 33950 33950 0
240 20241209 170600 663877500 33950 33950 33950 33950 0
241 20241209 170500 663877500 33950 33950 33950 33950 0
242 20241209 170400 663877500 33950 33950 33950 33950 82
243 20241209 170300 663877500 33950 33950 33950 33950 0
244 20241209 170200 663877500 33950 33950 33950 33950 0
245 20241209 170100 663877500 33950 33950 33950 33950 0
246 20241209 170000 663877500 33950 33950 33950 33950 0
247 20241209 165900 663877500 33950 33950 33950 33950 0
248 20241209 165800 663877500 33950 33950 33950 33950 0
249 20241209 165700 663877500 33950 33950 33950 33950 0
250 20241209 165600 663877500 33950 33950 33950 33950 0
251 20241209 165500 663877500 33950 33950 33950 33950 0
252 20241209 165400 663877500 33950 33950 33950 33950 0
253 20241209 165300 663877500 33950 33950 33950 33950 0
254 20241209 165200 663877500 33950 33950 33950 33950 0
255 20241209 165100 663877500 33950 33950 33950 33950 0
256 20241209 165000 663877500 33950 33950 33950 33950 0
257 20241209 164900 663877500 33950 33950 33950 33950 0
258 20241209 164800 663877500 33950 33950 33950 33950 0
259 20241209 164700 663877500 33950 33950 33950 33950 0
260 20241209 164600 663877500 33950 33950 33950 33950 0
261 20241209 164500 663877500 33950 33950 33950 33950 0
262 20241209 164400 663877500 33950 33950 33950 33950 0
263 20241209 164300 663877500 33950 33950 33950 33950 0
264 20241209 164200 663877500 33950 33950 33950 33950 0
265 20241209 164100 663877500 33950 33950 33950 33950 0
266 20241209 164000 663877500 33950 33950 33950 33950 0
267 20241209 163900 663877500 33950 33950 33950 33950 0
268 20241209 163800 663877500 33950 33950 33950 33950 0
269 20241209 163700 663877500 33950 33950 33950 33950 0
270 20241209 163600 663877500 33950 33950 33950 33950 0
271 20241209 163500 663877500 33950 33950 33950 33950 0
272 20241209 163400 663877500 33950 33950 33950 33950 82
273 20241209 163300 663877500 33950 33950 33950 33950 0
274 20241209 163200 663877500 33950 33950 33950 33950 0
275 20241209 163100 663877500 33950 33950 33950 33950 0
276 20241209 163000 663877500 33950 33950 33950 33950 0
277 20241209 162900 663877500 33950 33950 33950 33950 0
278 20241209 162800 663877500 33950 33950 33950 33950 0
279 20241209 162700 663877500 33950 33950 33950 33950 0
280 20241209 162600 663877500 33950 33950 33950 33950 0
281 20241209 162500 663877500 33950 33950 33950 33950 0
282 20241209 162400 663877500 33950 33950 33950 33950 0
283 20241209 162300 663877500 33950 33950 33950 33950 0
284 20241209 162200 663877500 33950 33950 33950 33950 0
285 20241209 162100 663877500 33950 33950 33950 33950 0
286 20241209 162000 663877500 33950 33950 33950 33950 0
287 20241209 161900 663877500 33950 33950 33950 33950 0
288 20241209 161800 663877500 33950 33950 33950 33950 0
289 20241209 161700 663877500 33950 33950 33950 33950 0
290 20241209 161600 663877500 33950 33950 33950 33950 0
291 20241209 161500 663877500 33950 33950 33950 33950 0
292 20241209 161400 663877500 33950 33950 33950 33950 0
293 20241209 161300 663877500 33950 33950 33950 33950 0
294 20241209 161200 663877500 33950 33950 33950 33950 0
295 20241209 161100 663877500 33950 33950 33950 33950 0
296 20241209 161000 663877500 33950 33950 33950 33950 0
297 20241209 160900 663877500 33950 33950 33950 33950 0
298 20241209 160800 663877500 33950 33950 33950 33950 0
299 20241209 160700 663877500 33950 33950 33950 33950 0
300 20241209 160600 663877500 33950 33950 33950 33950 0
301 20241209 160500 663877500 33950 33950 33950 33950 0
302 20241209 160400 663877500 33950 33950 33950 33950 82
303 20241209 160300 663877500 33950 33950 33950 33950 0
304 20241209 160200 663877500 33950 33950 33950 33950 0
305 20241209 160100 663877500 33950 33950 33950 33950 0
306 20241209 160000 663877500 33950 33950 33950 33950 0
307 20241209 155900 663877500 33950 33950 33950 33950 0
308 20241209 155800 663877500 33950 33950 33950 33950 0
309 20241209 155700 663877500 33950 33950 33950 33950 0
310 20241209 155600 663877500 33950 33950 33950 33950 0
311 20241209 155500 663877500 33950 33950 33950 33950 0
312 20241209 155400 663877500 33950 33950 33950 33950 0
313 20241209 155300 663877500 33950 33950 33950 33950 0
314 20241209 155200 663877500 33950 33950 33950 33950 0
315 20241209 155100 663877500 33950 33950 33950 33950 0
316 20241209 155000 663877500 33950 33950 33950 33950 0
317 20241209 154900 663877500 33950 33950 33950 33950 0
318 20241209 154800 663877500 33950 33950 33950 33950 0
319 20241209 154700 663877500 33950 33950 33950 33950 0
320 20241209 154600 663877500 33950 33950 33950 33950 0
321 20241209 154500 663877500 33950 33950 33950 33950 0
322 20241209 154400 663877500 33950 33950 33950 33950 0
323 20241209 154300 663877500 33950 33950 33950 33950 0
324 20241209 154200 663877500 33950 33950 33950 33950 0
325 20241209 154100 663877500 33950 33950 33950 33950 0
326 20241209 154000 663877500 33950 33950 33950 33950 0
327 20241209 153900 663877500 33950 33950 33950 33950 0
328 20241209 153800 663877500 33950 33950 33950 33950 0
329 20241209 153700 663877500 33950 33950 33950 33950 0
330 20241209 153600 663877500 33950 33950 33950 33950 0
331 20241209 153500 663877500 33950 33950 33950 33950 0
332 20241209 153400 663877500 33950 33950 33950 33950 82
333 20241209 153300 663877500 33950 33950 33950 33950 0
334 20241209 153200 663877500 33950 33950 33950 33950 0
335 20241209 153100 663877500 33950 33950 33950 33950 0
336 20241209 153000 663877500 33950 33950 33950 33950 82
337 20241209 152900 661093600 33900 33900 33900 33900 0
338 20241209 152800 661093600 33900 33900 33900 33900 0
339 20241209 152700 661093600 33900 33900 33900 33900 0
340 20241209 152600 661093600 33900 33900 33900 33900 0
341 20241209 152500 661093600 33900 33900 33900 33900 0
342 20241209 152400 661093600 33900 33900 33900 33900 0
343 20241209 152300 661093600 33900 33900 33900 33900 0
344 20241209 152200 661093600 33900 33900 33900 33900 0
345 20241209 152100 661093600 33900 33900 33900 33900 0
346 20241209 152000 661093600 33900 33900 33900 33900 0
347 20241209 151900 661093600 33900 33900 33900 33900 6
348 20241209 151800 660890200 33750 33850 33850 33750 55
349 20241209 151700 659028750 33850 33750 33900 33750 108
350 20241209 151600 655381950 33750 33750 33750 33750 0
351 20241209 151500 655381950 33750 33750 33900 33750 21
352 20241209 151400 654672000 33900 33750 33900 33750 17
353 20241209 151300 654097900 33800 33850 33850 33800 119
354 20241209 151200 650075150 33850 33850 33850 33850 23
355 20241209 151100 649296600 33850 33850 33850 33850 8
356 20241209 151000 649025800 33850 33850 33850 33850 29
357 20241209 150900 648044150 33900 33900 33900 33900 0
358 20241209 150800 648044150 33900 33900 33900 33900 24
359 20241209 150700 647230550 33950 33950 33950 33950 54
360 20241209 150600 645397250 33950 33950 33950 33950 4
361 20241209 150500 645261450 33950 33950 33950 33950 10
362 20241209 150400 644921950 34000 33900 34000 33850 45
363 20241209 150300 643395850 34100 33950 34100 33950 51
364 20241209 150200 641663350 34000 33950 34000 33950 22
365 20241209 150100 640915700 33950 33900 34100 33850 230
366 20241209 150000 633109700 33850 33850 33900 33850 43
367 20241209 145900 631653450 33900 33900 33900 33900 3
368 20241209 145800 631551750 33850 33900 33900 33850 13
369 20241209 145700 631111650 33900 33900 33900 33850 45
370 20241209 145600 629587600 33900 33900 33900 33900 13
371 20241209 145500 629146900 34000 34000 34000 33950 12
372 20241209 145400 628738950 34000 33900 34000 33900 59
373 20241209 145300 626735650 33900 33900 33900 33800 282
374 20241209 145200 617202650 33800 33900 33900 33800 26
375 20241209 145100 616322750 33950 33900 33950 33900 20
376 20241209 145000 615644600 34050 34000 34050 34000 68
377 20241209 144900 613330250 33950 33950 33950 33900 15
378 20241209 144800 612821050 34000 33950 34000 33950 3
379 20241209 144700 612719100 33900 34000 34050 33900 122
380 20241209 144600 608573100 33950 33950 33950 33950 12
381 20241209 144500 608165700 34000 33950 34000 33950 32
382 20241209 144400 607078300 34000 34000 34000 33950 22
383 20241209 144300 606331150 33950 34000 34000 33950 12
384 20241209 144200 605923700 34000 33950 34000 33950 42
385 20241209 144100 604496300 33950 33950 33950 33950 112
386 20241209 144000 600693900 33900 33900 33900 33900 12
387 20241209 143900 600287100 33900 33900 33900 33900 11
388 20241209 143800 599914200 33900 33900 33900 33900 29
389 20241209 143700 598931100 33950 33950 33950 33950 10
390 20241209 143600 598591600 33900 33900 33900 33900 12
391 20241209 143500 598184800 33950 33900 33950 33900 13
392 20241209 143400 597744000 33900 33900 33900 33900 17
393 20241209 143300 597167700 33900 33900 33900 33900 12
394 20241209 143200 596760900 33900 33950 33950 33900 133
395 20241209 143100 592246150 33900 33900 33900 33900 29
396 20241209 143000 591263050 33950 33900 33950 33900 21
397 20241209 142900 590551100 33900 33900 33900 33900 14
398 20241209 142800 590076500 33900 33900 33900 33900 37
399 20241209 142700 588822200 33900 33900 33900 33900 1
400 20241209 142600 588788300 33900 33900 33900 33900 12
401 20241209 142500 588381500 33900 33800 33950 33800 80
402 20241209 142400 585673650 33800 33850 33850 33800 28
403 20241209 142300 584725900 33800 33800 33950 33750 78
404 20241209 142200 582089000 33800 33900 33900 33800 193
405 20241209 142100 575562400 33900 33900 33900 33900 28
406 20241209 142000 574613200 33900 33900 33900 33900 13
407 20241209 141900 574172500 33900 33900 33900 33900 1
408 20241209 141800 574138600 33900 33900 33900 33800 32
409 20241209 141700 573055000 33900 33850 33900 33800 17
410 20241209 141600 572479650 33950 33900 33950 33850 62
411 20241209 141500 570380000 33900 33800 33900 33800 64
412 20241209 141400 568212200 33800 33800 33800 33800 12
413 20241209 141300 567806600 33800 33800 33800 33800 13
414 20241209 141200 567367200 33800 33800 33800 33800 17
415 20241209 141100 566792600 33800 33850 33850 33800 11
416 20241209 141000 566420550 33850 33750 33850 33750 14
417 20241209 140900 565947850 33900 33800 33900 33800 3
418 20241209 140800 565846350 33750 33850 33900 33750 61
419 20241209 140700 563783100 33850 33850 33850 33800 32
420 20241209 140600 562700500 33750 33750 33800 33750 262
421 20241209 140500 553857250 33750 33750 33750 33750 97
422 20241209 140400 550583500 33750 33750 33800 33750 103
423 20241209 140300 547104550 33800 33850 33850 33800 58
424 20241209 140200 545141600 33800 33800 33800 33750 852
425 20241209 140100 516344850 33800 33800 33800 33800 12
426 20241209 140000 515939250 33800 33850 33850 33800 9
427 20241209 135900 515634700 33850 33800 33850 33800 33
428 20241209 135800 514519050 33850 33850 33850 33850 0
429 20241209 135700 514519050 33850 33800 33850 33800 13
430 20241209 135600 514079600 33800 33800 33850 33800 28
431 20241209 135500 513132550 33850 33850 33850 33850 15
432 20241209 135400 512624800 33900 33900 33900 33900 0
433 20241209 135300 512624800 33900 33850 33950 33800 59
434 20241209 135200 510626500 33900 33800 33900 33800 26
435 20241209 135100 509746200 33800 33900 33900 33800 4
436 20241209 135000 509610900 33850 33850 33850 33850 14
437 20241209 134900 509137000 33850 34000 34000 33850 51
438 20241209 134800 507407750 33950 33850 33950 33850 36
439 20241209 134700 506186850 34000 34000 34000 34000 10
440 20241209 134600 505846850 33850 33850 33850 33850 29
441 20241209 134500 504865200 33950 33850 33950 33850 30
442 20241209 134400 503847900 33850 33850 33850 33850 0
443 20241209 134300 503847900 33850 33850 33850 33850 17
444 20241209 134200 503272450 33850 33900 33950 33850 43
445 20241209 134100 501815750 33850 33850 33850 33850 12
446 20241209 134000 501409550 33900 33900 33900 33900 20
447 20241209 133900 500731550 33900 33900 33900 33850 28
448 20241209 133800 499782950 33900 33850 33900 33850 21
449 20241209 133700 499071600 33850 33900 33900 33850 8
450 20241209 133600 498800450 33850 33850 33900 33850 32
451 20241209 133500 497717100 33900 34000 34000 33900 9
452 20241209 133400 497411900 33900 33900 33900 33900 11
453 20241209 133300 497039000 34000 33900 34000 33900 18
454 20241209 133200 496428700 33900 33900 33900 33900 12
455 20241209 133100 496021900 33950 33950 33950 33950 18
456 20241209 133000 495410800 33900 33900 33900 33900 67
457 20241209 132900 493139500 33850 33850 33900 33850 29
458 20241209 132800 492157800 33850 33900 33900 33850 15
459 20241209 132700 491649900 33850 33900 33900 33850 13
460 20241209 132600 491209800 33900 33900 33950 33900 28
461 20241209 132500 490259850 33900 33900 33950 33900 19
462 20241209 132400 489615250 33900 33900 33900 33900 33
463 20241209 132300 488496550 33900 33950 33950 33900 65
464 20241209 132200 486292600 33900 33900 33900 33900 0
465 20241209 132100 486292600 33900 33950 33950 33900 350
466 20241209 132000 474424850 34000 33950 34000 33950 31
467 20241209 131900 473372300 34000 34000 34000 34000 8
468 20241209 131800 473100300 33900 33950 33950 33900 19
469 20241209 131700 472455850 33900 33950 33950 33900 20
470 20241209 131600 471777400 33950 34000 34000 33950 8
471 20241209 131500 471505750 34150 33950 34150 33950 177
472 20241209 131400 465485250 33900 33900 33900 33900 40
473 20241209 131300 464129250 33850 33950 34000 33850 64
474 20241209 131200 461957450 34000 33950 34000 33950 22
475 20241209 131100 461210500 33900 33950 33950 33900 26
476 20241209 131000 460327900 33900 34000 34000 33850 159
477 20241209 130900 454942000 34000 33900 34000 33900 12
478 20241209 130800 454535100 33900 33900 34000 33900 14
479 20241209 130700 454059600 33850 33950 34050 33850 91
480 20241209 130600 450973250 33900 34100 34150 33900 2273
481 20241209 130500 373622500 34150 34200 34200 34150 756
482 20241209 130400 347785750 34200 34250 34250 34200 18
483 20241209 130300 347169800 34200 34250 34250 34200 34
484 20241209 130200 346006150 34250 34250 34250 34200 94
485 20241209 130100 342786750 34250 34250 34250 34250 0
486 20241209 130000 342786750 34250 34300 34300 34250 31
487 20241209 125900 341724900 34250 34250 34250 34250 16
488 20241209 125800 341176900 34300 34300 34300 34300 5
489 20241209 125700 341005400 34250 34250 34250 34250 20
490 20241209 125600 340320400 34250 34300 34300 34250 89
491 20241209 125500 337271700 34250 34250 34250 34250 4
492 20241209 125400 337134700 34250 34250 34250 34250 17
493 20241209 125300 336552450 34250 34250 34250 34250 0
494 20241209 125200 336552450 34250 34250 34250 34250 0
495 20241209 125100 336552450 34250 34250 34250 34250 0
496 20241209 125000 336552450 34250 34250 34250 34250 17
497 20241209 124900 335970200 34250 34250 34250 34250 10
498 20241209 124800 335627700 34200 34200 34200 34200 0
499 20241209 124700 335627700 34200 34200 34200 34200 20
500 20241209 124600 334943700 34200 34200 34200 34200 22
501 20241209 124500 334191300 34250 34250 34250 34250 10
502 20241209 124400 333848800 34250 34250 34250 34250 1
503 20241209 124300 333814550 34300 34300 34300 34300 6
504 20241209 124200 333608750 34300 34300 34300 34300 0
505 20241209 124100 333608750 34300 34250 34300 34250 30
506 20241209 124000 332579800 34300 34300 34300 34300 0
507 20241209 123900 332579800 34300 34250 34300 34250 33
508 20241209 123800 331449200 34250 34250 34250 34250 0
509 20241209 123700 331449200 34250 34250 34300 34250 36
510 20241209 123600 330215450 34300 34300 34300 34300 8
511 20241209 123500 329941050 34250 34250 34250 34250 0
512 20241209 123400 329941050 34250 34250 34250 34250 66
513 20241209 123300 327680550 34250 34300 34300 34250 5
514 20241209 123200 327509250 34300 34250 34300 34250 2
515 20241209 123100 327440700 34250 34250 34250 34250 17
516 20241209 123000 326858450 34300 34250 34300 34250 37
517 20241209 122900 325590550 34250 34250 34250 34250 0
518 20241209 122800 325590550 34250 34250 34250 34250 29
519 20241209 122700 324597300 34250 34250 34250 34250 0
520 20241209 122600 324597300 34250 34250 34250 34250 152
521 20241209 122500 319391300 34250 34250 34250 34250 17
522 20241209 122400 318809050 34300 34300 34300 34300 0
523 20241209 122300 318809050 34300 34300 34300 34300 1
524 20241209 122200 318774750 34250 34250 34300 34250 12
525 20241209 122100 318363700 34250 34250 34250 34250 17
526 20241209 122000 317781450 34300 34350 34350 34300 10
527 20241209 121900 317438350 34350 34350 34350 34350 0
528 20241209 121800 317438350 34350 34350 34350 34350 10
529 20241209 121700 317094850 34350 34350 34350 34350 1
530 20241209 121600 317060500 34400 34400 34400 34400 0
531 20241209 121500 317060500 34400 34400 34400 34400 1
532 20241209 121400 317026100 34450 34450 34450 34450 0
533 20241209 121300 317026100 34450 34450 34450 34450 0
534 20241209 121200 317026100 34450 34300 34450 34300 842
535 20241209 121100 288037200 34300 34300 34300 34300 5
536 20241209 121000 287865700 34350 34350 34350 34350 0
537 20241209 120900 287865700 34350 34350 34350 34350 0
538 20241209 120800 287865700 34350 34300 34350 34300 67
539 20241209 120700 285566750 34350 34350 34350 34350 1
540 20241209 120600 285532400 34350 34350 34350 34350 1
541 20241209 120500 285498050 34300 34300 34300 34300 17
542 20241209 120400 284914950 34350 34300 34350 34300 10
543 20241209 120300 284571600 34300 34300 34300 34300 1
544 20241209 120200 284537300 34300 34300 34300 34300 17
545 20241209 120100 283954200 34300 34300 34300 34300 0
546 20241209 120000 283954200 34300 34300 34300 34300 2
547 20241209 115900 283885600 34300 34300 34300 34300 17
548 20241209 115800 283302500 34300 34300 34300 34300 3
549 20241209 115700 283199600 34300 34300 34300 34300 0
550 20241209 115600 283199600 34300 34300 34300 34300 0
551 20241209 115500 283199600 34300 34300 34300 34300 20
552 20241209 115400 282513600 34350 34350 34350 34350 0
553 20241209 115300 282513600 34350 34300 34350 34300 31
554 20241209 115200 281449500 34300 34250 34300 34200 106
555 20241209 115100 277823600 34200 34250 34300 34200 218
556 20241209 115000 270366600 34250 34250 34250 34250 13
557 20241209 114900 269921350 34250 34250 34250 34200 17
558 20241209 114800 269339550 34350 34350 34350 34350 15
559 20241209 114700 268824300 34200 34200 34200 34200 8
560 20241209 114600 268550700 34200 34200 34200 34200 17
561 20241209 114500 267969300 34200 34300 34300 34200 71
562 20241209 114400 265539300 34350 34300 34350 34300 14
563 20241209 114300 265058750 34300 34250 34300 34250 16
564 20241209 114200 264510000 34250 34250 34350 34250 24
565 20241209 114100 263687700 34200 34200 34200 34200 3
566 20241209 114000 263585100 34200 34250 34250 34200 83
567 20241209 113900 260745950 34250 34350 34350 34250 148
568 20241209 113800 255673500 34350 34350 34350 34350 1
569 20241209 113700 255639150 34400 34350 34400 34350 7
570 20241209 113600 255398650 34350 34350 34350 34350 32
571 20241209 113500 254299450 34300 34300 34300 34300 4
572 20241209 113400 254162250 34300 34300 34300 34300 0
573 20241209 113300 254162250 34300 34300 34300 34300 12
574 20241209 113200 253750650 34350 34350 34350 34350 16
575 20241209 113100 253201050 34350 34250 34350 34250 62
576 20241209 113000 251076350 34350 34350 34350 34350 18
577 20241209 112900 250458050 34250 34250 34250 34250 17
578 20241209 112800 249875800 34400 34350 34400 34350 35
579 20241209 112700 248672000 34350 34300 34400 34300 35
580 20241209 112600 247470200 34300 34300 34300 34300 23
581 20241209 112500 246681300 34300 34300 34300 34250 13
582 20241209 112400 246235600 34300 34300 34300 34250 33
583 20241209 112300 245103900 34300 34300 34300 34300 17
584 20241209 112200 244520800 34300 34300 34300 34300 0
585 20241209 112100 244520800 34300 34300 34300 34300 1
586 20241209 112000 244486500 34300 34300 34300 34300 17
587 20241209 111900 243903400 34350 34350 34350 34350 45
588 20241209 111800 242357650 34350 34350 34350 34350 1
589 20241209 111700 242323300 34350 34350 34350 34350 0
590 20241209 111600 242323300 34350 34400 34400 34350 64
591 20241209 111500 240122500 34400 34400 34400 34400 7
592 20241209 111400 239881700 34400 34400 34400 34400 7
593 20241209 111300 239640900 34350 34400 34450 34350 146
594 20241209 111200 234619100 34400 34400 34400 34400 0
595 20241209 111100 234619100 34400 34400 34400 34400 8
596 20241209 111000 234343900 34350 34400 34400 34350 31
597 20241209 110900 233278300 34350 34350 34350 34300 15
598 20241209 110800 232763100 34350 34350 34350 34350 30
599 20241209 110700 231732600 34350 34300 34350 34300 19
600 20241209 110600 231080800 34350 34350 34350 34350 0
601 20241209 110500 231080800 34350 34350 34350 34350 0
602 20241209 110400 231080800 34350 34350 34350 34350 0
603 20241209 110300 231080800 34350 34350 34350 34350 100
604 20241209 110200 227645800 34350 34350 34350 34350 4
605 20241209 110100 227508400 34350 34300 34350 34300 127
606 20241209 110000 223151250 34250 34250 34250 34250 21
607 20241209 105900 222432000 34250 34250 34250 34250 10
608 20241209 105800 222089500 34250 34250 34250 34250 0
609 20241209 105700 222089500 34250 34250 34250 34250 11
610 20241209 105600 221712750 34250 34250 34250 34250 7
611 20241209 105500 221473000 34300 34300 34300 34300 1
612 20241209 105400 221438700 34350 34350 34350 34350 1
613 20241209 105300 221404350 34350 34350 34350 34350 0
614 20241209 105200 221404350 34350 34350 34350 34250 14
615 20241209 105100 220923850 34350 34350 34350 34350 0
616 20241209 105000 220923850 34350 34300 34350 34300 54
617 20241209 104900 219071400 34300 34300 34300 34300 3
618 20241209 104800 218968500 34300 34300 34300 34300 37
619 20241209 104700 217699400 34300 34300 34300 34300 73
620 20241209 104600 215195500 34300 34350 34400 34300 313
621 20241209 104500 204458050 34300 34300 34300 34300 3
622 20241209 104400 204355150 34350 34350 34350 34350 59
623 20241209 104300 202328500 34400 34400 34400 34400 0
624 20241209 104200 202328500 34400 34400 34400 34400 16
625 20241209 104100 201778100 34350 34350 34350 34350 3
626 20241209 104000 201675050 34400 34400 34400 34400 2
627 20241209 103900 201606250 34350 34350 34350 34350 0
628 20241209 103800 201606250 34350 34350 34350 34350 4
629 20241209 103700 201468850 34350 34350 34350 34350 0
630 20241209 103600 201468850 34350 34350 34350 34350 2
631 20241209 103500 201400150 34350 34350 34350 34350 0
632 20241209 103400 201400150 34350 34350 34350 34350 2
633 20241209 103300 201331450 34350 34350 34350 34350 1
634 20241209 103200 201297100 34300 34400 34400 34300 21
635 20241209 103100 200575150 34400 34300 34400 34300 9
636 20241209 103000 200265650 34400 34350 34400 34350 11
637 20241209 102900 199887450 34350 34300 34350 34300 17
638 20241209 102800 199303600 34350 34350 34350 34350 1
639 20241209 102700 199269250 34350 34350 34350 34350 4
640 20241209 102600 199131850 34350 34350 34350 34300 17
641 20241209 102500 198548050 34350 34350 34350 34350 4
642 20241209 102400 198410650 34350 34350 34350 34350 22
643 20241209 102300 197654950 34300 34350 34350 34300 26
644 20241209 102200 196761900 34350 34350 34350 34350 20
645 20241209 102100 196074900 34350 34350 34350 34350 1
646 20241209 102000 196040550 34350 34350 34350 34350 31
647 20241209 101900 194975700 34300 34300 34300 34300 0
648 20241209 101800 194975700 34300 34300 34300 34300 0
649 20241209 101700 194975700 34300 34300 34300 34300 8
650 20241209 101600 194701300 34350 34300 34350 34300 28
651 20241209 101500 193740150 34350 34300 34350 34300 18
652 20241209 101400 193122450 34300 34300 34300 34300 66
653 20241209 101300 190858650 34200 34200 34200 34200 20
654 20241209 101200 190174650 34300 34300 34300 34300 2
655 20241209 101100 190106050 34200 34300 34300 34200 653
656 20241209 101000 167753650 34350 34400 34400 34350 14
657 20241209 100900 167272500 34400 34400 34400 34400 0
658 20241209 100800 167272500 34400 34400 34400 34400 5
659 20241209 100700 167100500 34400 34350 34400 34350 11
660 20241209 100600 166722600 34350 34350 34350 34350 2
661 20241209 100500 166653900 34350 34350 34350 34350 15
662 20241209 100400 166138650 34350 34350 34350 34350 0
663 20241209 100300 166138650 34350 34350 34350 34350 2
664 20241209 100200 166069950 34350 34350 34350 34350 43
665 20241209 100100 164592900 34350 34300 34350 34300 19
666 20241209 100000 163940800 34400 34400 34400 34400 3
667 20241209 095900 163837600 34300 34300 34300 34300 5
668 20241209 095800 163666100 34300 34300 34300 34300 1
669 20241209 095700 163631800 34400 34350 34400 34350 43
670 20241209 095600 162154700 34350 34350 34350 34350 0
671 20241209 095500 162154700 34350 34350 34400 34350 7
672 20241209 095400 161914200 34300 34250 34300 34250 47
673 20241209 095300 160302200 34400 34350 34400 34350 3
674 20241209 095200 160199050 34250 34300 34300 34250 53
675 20241209 095100 158382750 34400 34400 34400 34400 0
676 20241209 095000 158382750 34400 34400 34400 34350 39
677 20241209 094900 157043000 34400 34400 34400 34350 56
678 20241209 094800 155119100 34350 34400 34400 34350 2
679 20241209 094700 155050350 34400 34400 34400 34400 1
680 20241209 094600 155015950 34400 34300 34400 34300 115
681 20241209 094500 151067300 34300 34300 34300 34300 2
682 20241209 094400 150998700 34300 34300 34300 34300 5
683 20241209 094300 150827200 34300 34300 34300 34300 18
684 20241209 094200 150209800 34300 34300 34300 34300 4
685 20241209 094100 150072600 34300 34300 34300 34300 0
686 20241209 094000 150072600 34300 34300 34300 34200 112
687 20241209 093900 146235700 34350 34350 34350 34350 0
688 20241209 093800 146235700 34350 34350 34350 34350 20
689 20241209 093700 145548700 34350 34350 34400 34350 5
690 20241209 093600 145376900 34400 34400 34400 34400 1
691 20241209 093500 145342500 34400 34300 34400 34300 12
692 20241209 093400 144930100 34400 34400 34400 34400 0
693 20241209 093300 144930100 34400 34350 34400 34200 73
694 20241209 093200 142430050 34400 34350 34400 34200 352
695 20241209 093100 130381850 34300 34300 34400 34300 65
696 20241209 093000 128150400 34350 34300 34350 34300 15
697 20241209 092900 127635350 34400 34400 34400 34400 37
698 20241209 092800 126362550 34450 34250 34450 34250 278
699 20241209 092700 116836750 34250 34300 34300 34250 60
700 20241209 092600 114780950 34300 34300 34300 34250 22
701 20241209 092500 114026550 34250 34350 34350 34250 137
702 20241209 092400 109327900 34550 34550 34550 34550 0
703 20241209 092300 109327900 34550 34500 34550 34450 65
704 20241209 092200 107087900 34550 34350 34550 34350 32
705 20241209 092100 105985550 34400 34400 34400 34400 22
706 20241209 092000 105228750 34400 34400 34400 34400 11
707 20241209 091900 104850350 34300 34350 34350 34300 66
708 20241209 091800 102586050 34350 34400 34400 34350 44
709 20241209 091700 101074600 34350 34350 34350 34350 2
710 20241209 091600 101005900 34350 34450 34450 34350 195
711 20241209 091500 94297800 34550 34550 34550 34500 7
712 20241209 091400 94056200 34550 34550 34550 34550 1
713 20241209 091300 94021650 34550 34550 34550 34550 15
714 20241209 091200 93503400 34550 34550 34600 34550 42
715 20241209 091100 92051550 34550 34400 34600 34400 158
716 20241209 091000 86606050 34450 34650 34700 34450 124
717 20241209 090900 82330100 34650 34750 34750 34600 87
718 20241209 090800 79315300 34750 34600 34750 34600 58
719 20241209 090700 77302400 34600 34600 34600 34500 49
720 20241209 090600 75608050 34600 34600 34600 34500 57
721 20241209 090500 73636250 34500 34650 34700 34500 24
722 20241209 090400 72804350 34750 34750 34800 34700 184
723 20241209 090300 66410850 34800 34650 35000 34450 364
724 20241209 090200 53762150 34650 34550 34650 34550 362
725 20241209 090100 41250800 34550 34450 34550 34450 506
726 20241209 090000 23799850 34300 34550 34550 34300 689