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

746
344820/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212400,810814100,36900,36900,36900,36900,568
20241209,212300,810814100,36900,36900,36900,36900,0
20241209,212200,810814100,36900,36900,36900,36900,0
20241209,212100,810814100,36900,36900,36900,36900,0
20241209,212000,810814100,36900,36900,36900,36900,0
20241209,211900,810814100,36900,36900,36900,36900,0
20241209,211800,810814100,36900,36900,36900,36900,0
20241209,211700,810814100,36900,36900,36900,36900,0
20241209,211600,810814100,36900,36900,36900,36900,0
20241209,211500,810814100,36900,36900,36900,36900,0
20241209,211400,810814100,36900,36900,36900,36900,0
20241209,211300,810814100,36900,36900,36900,36900,0
20241209,211200,810814100,36900,36900,36900,36900,0
20241209,211100,810814100,36900,36900,36900,36900,0
20241209,211000,810814100,36900,36900,36900,36900,0
20241209,210900,810814100,36900,36900,36900,36900,0
20241209,210800,810814100,36900,36900,36900,36900,0
20241209,210700,810814100,36900,36900,36900,36900,0
20241209,210600,810814100,36900,36900,36900,36900,0
20241209,210500,810814100,36900,36900,36900,36900,0
20241209,210400,810814100,36900,36900,36900,36900,0
20241209,210300,810814100,36900,36900,36900,36900,0
20241209,210200,810814100,36900,36900,36900,36900,0
20241209,210100,810814100,36900,36900,36900,36900,0
20241209,210000,810814100,36900,36900,36900,36900,0
20241209,205900,810814100,36900,36900,36900,36900,0
20241209,205800,810814100,36900,36900,36900,36900,0
20241209,205700,810814100,36900,36900,36900,36900,0
20241209,205600,810814100,36900,36900,36900,36900,0
20241209,205500,810814100,36900,36900,36900,36900,0
20241209,205400,810814100,36900,36900,36900,36900,568
20241209,205300,810814100,36900,36900,36900,36900,0
20241209,205200,810814100,36900,36900,36900,36900,0
20241209,205100,810814100,36900,36900,36900,36900,0
20241209,205000,810814100,36900,36900,36900,36900,0
20241209,204900,810814100,36900,36900,36900,36900,0
20241209,204800,810814100,36900,36900,36900,36900,0
20241209,204700,810814100,36900,36900,36900,36900,0
20241209,204600,810814100,36900,36900,36900,36900,0
20241209,204500,810814100,36900,36900,36900,36900,0
20241209,204400,810814100,36900,36900,36900,36900,0
20241209,204300,810814100,36900,36900,36900,36900,0
20241209,204200,810814100,36900,36900,36900,36900,0
20241209,204100,810814100,36900,36900,36900,36900,0
20241209,204000,810814100,36900,36900,36900,36900,0
20241209,203900,810814100,36900,36900,36900,36900,0
20241209,203800,810814100,36900,36900,36900,36900,0
20241209,203700,810814100,36900,36900,36900,36900,0
20241209,203600,810814100,36900,36900,36900,36900,0
20241209,203500,810814100,36900,36900,36900,36900,0
20241209,203400,810814100,36900,36900,36900,36900,0
20241209,203300,810814100,36900,36900,36900,36900,0
20241209,203200,810814100,36900,36900,36900,36900,0
20241209,203100,810814100,36900,36900,36900,36900,0
20241209,203000,810814100,36900,36900,36900,36900,0
20241209,202900,810814100,36900,36900,36900,36900,0
20241209,202800,810814100,36900,36900,36900,36900,0
20241209,202700,810814100,36900,36900,36900,36900,0
20241209,202600,810814100,36900,36900,36900,36900,0
20241209,202500,810814100,36900,36900,36900,36900,0
20241209,202400,810814100,36900,36900,36900,36900,568
20241209,202300,810814100,36900,36900,36900,36900,0
20241209,202200,810814100,36900,36900,36900,36900,0
20241209,202100,810814100,36900,36900,36900,36900,0
20241209,202000,810814100,36900,36900,36900,36900,0
20241209,201900,810814100,36900,36900,36900,36900,0
20241209,201800,810814100,36900,36900,36900,36900,0
20241209,201700,810814100,36900,36900,36900,36900,0
20241209,201600,810814100,36900,36900,36900,36900,0
20241209,201500,810814100,36900,36900,36900,36900,0
20241209,201400,810814100,36900,36900,36900,36900,0
20241209,201300,810814100,36900,36900,36900,36900,0
20241209,201200,810814100,36900,36900,36900,36900,0
20241209,201100,810814100,36900,36900,36900,36900,0
20241209,201000,810814100,36900,36900,36900,36900,0
20241209,200900,810814100,36900,36900,36900,36900,0
20241209,200800,810814100,36900,36900,36900,36900,0
20241209,200700,810814100,36900,36900,36900,36900,0
20241209,200600,810814100,36900,36900,36900,36900,0
20241209,200500,810814100,36900,36900,36900,36900,0
20241209,200400,810814100,36900,36900,36900,36900,0
20241209,200300,810814100,36900,36900,36900,36900,0
20241209,200200,810814100,36900,36900,36900,36900,0
20241209,200100,810814100,36900,36900,36900,36900,0
20241209,200000,810814100,36900,36900,36900,36900,0
20241209,195900,810814100,36900,36900,36900,36900,0
20241209,195800,810814100,36900,36900,36900,36900,0
20241209,195700,810814100,36900,36900,36900,36900,0
20241209,195600,810814100,36900,36900,36900,36900,0
20241209,195500,810814100,36900,36900,36900,36900,0
20241209,195400,810814100,36900,36900,36900,36900,568
20241209,195300,810814100,36900,36900,36900,36900,0
20241209,195200,810814100,36900,36900,36900,36900,0
20241209,195100,810814100,36900,36900,36900,36900,0
20241209,195000,810814100,36900,36900,36900,36900,0
20241209,194900,810814100,36900,36900,36900,36900,0
20241209,194800,810814100,36900,36900,36900,36900,0
20241209,194700,810814100,36900,36900,36900,36900,0
20241209,194600,810814100,36900,36900,36900,36900,0
20241209,194500,810814100,36900,36900,36900,36900,0
20241209,194400,810814100,36900,36900,36900,36900,0
20241209,194300,810814100,36900,36900,36900,36900,0
20241209,194200,810814100,36900,36900,36900,36900,0
20241209,194100,810814100,36900,36900,36900,36900,0
20241209,194000,810814100,36900,36900,36900,36900,0
20241209,193900,810814100,36900,36900,36900,36900,0
20241209,193800,810814100,36900,36900,36900,36900,0
20241209,193700,810814100,36900,36900,36900,36900,0
20241209,193600,810814100,36900,36900,36900,36900,0
20241209,193500,810814100,36900,36900,36900,36900,0
20241209,193400,810814100,36900,36900,36900,36900,0
20241209,193300,810814100,36900,36900,36900,36900,0
20241209,193200,810814100,36900,36900,36900,36900,0
20241209,193100,810814100,36900,36900,36900,36900,0
20241209,193000,810814100,36900,36900,36900,36900,0
20241209,192900,810814100,36900,36900,36900,36900,0
20241209,192800,810814100,36900,36900,36900,36900,0
20241209,192700,810814100,36900,36900,36900,36900,0
20241209,192600,810814100,36900,36900,36900,36900,0
20241209,192500,810814100,36900,36900,36900,36900,0
20241209,192400,810814100,36900,36900,36900,36900,568
20241209,192300,810814100,36900,36900,36900,36900,0
20241209,192200,810814100,36900,36900,36900,36900,0
20241209,192100,810814100,36900,36900,36900,36900,0
20241209,192000,810814100,36900,36900,36900,36900,0
20241209,191900,810814100,36900,36900,36900,36900,0
20241209,191800,810814100,36900,36900,36900,36900,0
20241209,191700,810814100,36900,36900,36900,36900,0
20241209,191600,810814100,36900,36900,36900,36900,0
20241209,191500,810814100,36900,36900,36900,36900,0
20241209,191400,810814100,36900,36900,36900,36900,0
20241209,191300,810814100,36900,36900,36900,36900,0
20241209,191200,810814100,36900,36900,36900,36900,0
20241209,191100,810814100,36900,36900,36900,36900,0
20241209,191000,810814100,36900,36900,36900,36900,0
20241209,190900,810814100,36900,36900,36900,36900,0
20241209,190800,810814100,36900,36900,36900,36900,0
20241209,190700,810814100,36900,36900,36900,36900,0
20241209,190600,810814100,36900,36900,36900,36900,0
20241209,190500,810814100,36900,36900,36900,36900,0
20241209,190400,810814100,36900,36900,36900,36900,0
20241209,190300,810814100,36900,36900,36900,36900,0
20241209,190200,810814100,36900,36900,36900,36900,0
20241209,190100,810814100,36900,36900,36900,36900,0
20241209,190000,810814100,36900,36900,36900,36900,0
20241209,185900,810814100,36900,36900,36900,36900,0
20241209,185800,810814100,36900,36900,36900,36900,0
20241209,185700,810814100,36900,36900,36900,36900,0
20241209,185600,810814100,36900,36900,36900,36900,0
20241209,185500,810814100,36900,36900,36900,36900,0
20241209,185400,810814100,36900,36900,36900,36900,568
20241209,185300,810814100,36900,36900,36900,36900,0
20241209,185200,810814100,36900,36900,36900,36900,0
20241209,185100,810814100,36900,36900,36900,36900,0
20241209,185000,810814100,36900,36900,36900,36900,0
20241209,184900,810814100,36900,36900,36900,36900,0
20241209,184800,810814100,36900,36900,36900,36900,0
20241209,184700,810814100,36900,36900,36900,36900,0
20241209,184600,810814100,36900,36900,36900,36900,0
20241209,184500,810814100,36900,36900,36900,36900,0
20241209,184400,810814100,36900,36900,36900,36900,0
20241209,184300,810814100,36900,36900,36900,36900,0
20241209,184200,810814100,36900,36900,36900,36900,0
20241209,184100,810814100,36900,36900,36900,36900,0
20241209,184000,810814100,36900,36900,36900,36900,0
20241209,183900,810814100,36900,36900,36900,36900,0
20241209,183800,810814100,36900,36900,36900,36900,0
20241209,183700,810814100,36900,36900,36900,36900,0
20241209,183600,810814100,36900,36900,36900,36900,0
20241209,183500,810814100,36900,36900,36900,36900,0
20241209,183400,810814100,36900,36900,36900,36900,0
20241209,183300,810814100,36900,36900,36900,36900,0
20241209,183200,810814100,36900,36900,36900,36900,0
20241209,183100,810814100,36900,36900,36900,36900,0
20241209,183000,810814100,36900,36900,36900,36900,0
20241209,182900,810814100,36900,36900,36900,36900,0
20241209,182800,810814100,36900,36900,36900,36900,0
20241209,182700,810814100,36900,36900,36900,36900,0
20241209,182600,810814100,36900,36900,36900,36900,0
20241209,182500,810814100,36900,36900,36900,36900,0
20241209,182400,810814100,36900,36900,36900,36900,568
20241209,182300,810814100,36900,36900,36900,36900,0
20241209,182200,810814100,36900,36900,36900,36900,0
20241209,182100,810814100,36900,36900,36900,36900,0
20241209,182000,810814100,36900,36900,36900,36900,0
20241209,181900,810814100,36900,36900,36900,36900,0
20241209,181800,810814100,36900,36900,36900,36900,0
20241209,181700,810814100,36900,36900,36900,36900,0
20241209,181600,810814100,36900,36900,36900,36900,0
20241209,181500,810814100,36900,36900,36900,36900,0
20241209,181400,810814100,36900,36900,36900,36900,0
20241209,181300,810814100,36900,36900,36900,36900,0
20241209,181200,810814100,36900,36900,36900,36900,0
20241209,181100,810814100,36900,36900,36900,36900,0
20241209,181000,810814100,36900,36900,36900,36900,0
20241209,180900,810814100,36900,36900,36900,36900,0
20241209,180800,810814100,36900,36900,36900,36900,0
20241209,180700,810814100,36900,36900,36900,36900,0
20241209,180600,810814100,36900,36900,36900,36900,0
20241209,180500,810814100,36900,36900,36900,36900,0
20241209,180400,810814100,36900,36900,36900,36900,0
20241209,180300,810814100,36900,36900,36900,36900,0
20241209,180200,810814100,36900,36900,36900,36900,0
20241209,180100,810814100,36900,36900,36900,36900,0
20241209,180000,810814100,36900,36900,36900,36900,0
20241209,175900,810814100,36900,36900,36900,36900,0
20241209,175800,810814100,36900,36900,36900,36900,0
20241209,175700,810814100,36900,36900,36900,36900,0
20241209,175600,810814100,36900,36900,36900,36900,0
20241209,175500,810814100,36900,36900,36900,36900,0
20241209,175400,810814100,36900,36900,36900,36900,568
20241209,175300,810814100,36900,36900,36900,36900,0
20241209,175200,810814100,36900,36900,36900,36900,0
20241209,175100,810814100,36900,36900,36900,36900,0
20241209,175000,810814100,36900,36900,36900,36900,0
20241209,174900,810814100,36900,36900,36900,36900,0
20241209,174800,810814100,36900,36900,36900,36900,0
20241209,174700,810814100,36900,36900,36900,36900,0
20241209,174600,810814100,36900,36900,36900,36900,0
20241209,174500,810814100,36900,36900,36900,36900,0
20241209,174400,810814100,36900,36900,36900,36900,0
20241209,174300,810814100,36900,36900,36900,36900,0
20241209,174200,810814100,36900,36900,36900,36900,0
20241209,174100,810814100,36900,36900,36900,36900,0
20241209,174000,810814100,36900,36900,36900,36900,0
20241209,173900,810814100,36900,36900,36900,36900,0
20241209,173800,810814100,36900,36900,36900,36900,0
20241209,173700,810814100,36900,36900,36900,36900,0
20241209,173600,810814100,36900,36900,36900,36900,0
20241209,173500,810814100,36900,36900,36900,36900,0
20241209,173400,810814100,36900,36900,36900,36900,0
20241209,173300,810814100,36900,36900,36900,36900,0
20241209,173200,810814100,36900,36900,36900,36900,0
20241209,173100,810814100,36900,36900,36900,36900,0
20241209,173000,810814100,36900,36900,36900,36900,0
20241209,172900,810814100,36900,36900,36900,36900,0
20241209,172800,810814100,36900,36900,36900,36900,0
20241209,172700,810814100,36900,36900,36900,36900,0
20241209,172600,810814100,36900,36900,36900,36900,0
20241209,172500,810814100,36900,36900,36900,36900,0
20241209,172400,810814100,36900,36900,36900,36900,568
20241209,172300,810814100,36900,36900,36900,36900,0
20241209,172200,810814100,36900,36900,36900,36900,0
20241209,172100,810814100,36900,36900,36900,36900,0
20241209,172000,810814100,36900,36900,36900,36900,0
20241209,171900,810814100,36900,36900,36900,36900,0
20241209,171800,810814100,36900,36900,36900,36900,0
20241209,171700,810814100,36900,36900,36900,36900,0
20241209,171600,810814100,36900,36900,36900,36900,0
20241209,171500,810814100,36900,36900,36900,36900,0
20241209,171400,810814100,36900,36900,36900,36900,0
20241209,171300,810814100,36900,36900,36900,36900,0
20241209,171200,810814100,36900,36900,36900,36900,0
20241209,171100,810814100,36900,36900,36900,36900,0
20241209,171000,810814100,36900,36900,36900,36900,0
20241209,170900,810814100,36900,36900,36900,36900,0
20241209,170800,810814100,36900,36900,36900,36900,0
20241209,170700,810814100,36900,36900,36900,36900,0
20241209,170600,810814100,36900,36900,36900,36900,0
20241209,170500,810814100,36900,36900,36900,36900,0
20241209,170400,810814100,36900,36900,36900,36900,0
20241209,170300,810814100,36900,36900,36900,36900,0
20241209,170200,810814100,36900,36900,36900,36900,0
20241209,170100,810814100,36900,36900,36900,36900,0
20241209,170000,810814100,36900,36900,36900,36900,0
20241209,165900,810814100,36900,36900,36900,36900,0
20241209,165800,810814100,36900,36900,36900,36900,0
20241209,165700,810814100,36900,36900,36900,36900,0
20241209,165600,810814100,36900,36900,36900,36900,0
20241209,165500,810814100,36900,36900,36900,36900,0
20241209,165400,810814100,36900,36900,36900,36900,568
20241209,165300,810814100,36900,36900,36900,36900,0
20241209,165200,810814100,36900,36900,36900,36900,0
20241209,165100,810814100,36900,36900,36900,36900,0
20241209,165000,810814100,36900,36900,36900,36900,0
20241209,164900,810814100,36900,36900,36900,36900,0
20241209,164800,810814100,36900,36900,36900,36900,0
20241209,164700,810814100,36900,36900,36900,36900,0
20241209,164600,810814100,36900,36900,36900,36900,0
20241209,164500,810814100,36900,36900,36900,36900,0
20241209,164400,810814100,36900,36900,36900,36900,0
20241209,164300,810814100,36900,36900,36900,36900,0
20241209,164200,810814100,36900,36900,36900,36900,0
20241209,164100,810814100,36900,36900,36900,36900,0
20241209,164000,810814100,36900,36900,36900,36900,0
20241209,163900,810814100,36900,36900,36900,36900,0
20241209,163800,810814100,36900,36900,36900,36900,0
20241209,163700,810814100,36900,36900,36900,36900,0
20241209,163600,810814100,36900,36900,36900,36900,0
20241209,163500,810814100,36900,36900,36900,36900,0
20241209,163400,810814100,36900,36900,36900,36900,0
20241209,163300,810814100,36900,36900,36900,36900,0
20241209,163200,810814100,36900,36900,36900,36900,0
20241209,163100,810814100,36900,36900,36900,36900,0
20241209,163000,810814100,36900,36900,36900,36900,0
20241209,162900,810814100,36900,36900,36900,36900,0
20241209,162800,810814100,36900,36900,36900,36900,0
20241209,162700,810814100,36900,36900,36900,36900,0
20241209,162600,810814100,36900,36900,36900,36900,0
20241209,162500,810814100,36900,36900,36900,36900,0
20241209,162400,810814100,36900,36900,36900,36900,568
20241209,162300,810814100,36900,36900,36900,36900,0
20241209,162200,810814100,36900,36900,36900,36900,0
20241209,162100,810814100,36900,36900,36900,36900,0
20241209,162000,810814100,36900,36900,36900,36900,0
20241209,161900,810814100,36900,36900,36900,36900,0
20241209,161800,810814100,36900,36900,36900,36900,0
20241209,161700,810814100,36900,36900,36900,36900,0
20241209,161600,810814100,36900,36900,36900,36900,0
20241209,161500,810814100,36900,36900,36900,36900,0
20241209,161400,810814100,36900,36900,36900,36900,0
20241209,161300,810814100,36900,36900,36900,36900,0
20241209,161200,810814100,36900,36900,36900,36900,0
20241209,161100,810814100,36900,36900,36900,36900,0
20241209,161000,810814100,36900,36900,36900,36900,0
20241209,160900,810814100,36900,36900,36900,36900,0
20241209,160800,810814100,36900,36900,36900,36900,0
20241209,160700,810814100,36900,36900,36900,36900,0
20241209,160600,810814100,36900,36900,36900,36900,0
20241209,160500,810814100,36900,36900,36900,36900,0
20241209,160400,810814100,36900,36900,36900,36900,0
20241209,160300,810814100,36900,36900,36900,36900,0
20241209,160200,810814100,36900,36900,36900,36900,0
20241209,160100,810814100,36900,36900,36900,36900,0
20241209,160000,810814100,36900,36900,36900,36900,0
20241209,155900,810814100,36900,36900,36900,36900,0
20241209,155800,810814100,36900,36900,36900,36900,0
20241209,155700,810814100,36900,36900,36900,36900,0
20241209,155600,810814100,36900,36900,36900,36900,0
20241209,155500,810814100,36900,36900,36900,36900,0
20241209,155400,810814100,36900,36900,36900,36900,568
20241209,155300,810814100,36900,36900,36900,36900,0
20241209,155200,810814100,36900,36900,36900,36900,0
20241209,155100,810814100,36900,36900,36900,36900,0
20241209,155000,810814100,36900,36900,36900,36900,0
20241209,154900,810814100,36900,36900,36900,36900,0
20241209,154800,810814100,36900,36900,36900,36900,0
20241209,154700,810814100,36900,36900,36900,36900,0
20241209,154600,810814100,36900,36900,36900,36900,0
20241209,154500,810814100,36900,36900,36900,36900,0
20241209,154400,810814100,36900,36900,36900,36900,0
20241209,154300,810814100,36900,36900,36900,36900,0
20241209,154200,810814100,36900,36900,36900,36900,0
20241209,154100,810814100,36900,36900,36900,36900,0
20241209,154000,810814100,36900,36900,36900,36900,0
20241209,153900,810814100,36900,36900,36900,36900,0
20241209,153800,810814100,36900,36900,36900,36900,0
20241209,153700,810814100,36900,36900,36900,36900,0
20241209,153600,810814100,36900,36900,36900,36900,0
20241209,153500,810814100,36900,36900,36900,36900,0
20241209,153400,810814100,36900,36900,36900,36900,0
20241209,153300,810814100,36900,36900,36900,36900,0
20241209,153200,810814100,36900,36900,36900,36900,0
20241209,153100,810814100,36900,36900,36900,36900,0
20241209,153000,810814100,36900,36900,36900,36900,568
20241209,152900,789854900,36900,36900,36900,36900,0
20241209,152800,789854900,36900,36900,36900,36900,0
20241209,152700,789854900,36900,36900,36900,36900,0
20241209,152600,789854900,36900,36900,36900,36900,0
20241209,152500,789854900,36900,36900,36900,36900,0
20241209,152400,789854900,36900,36900,36900,36900,0
20241209,152300,789854900,36900,36900,36900,36900,0
20241209,152200,789854900,36900,36900,36900,36900,0
20241209,152100,789854900,36900,36900,36900,36900,0
20241209,152000,789854900,36900,36900,36900,36900,0
20241209,151900,789854900,36900,36900,36900,36850,11
20241209,151800,789449350,36900,36900,36900,36850,17
20241209,151700,788822300,36850,36850,36850,36850,8
20241209,151600,788527500,36900,36900,36900,36850,18
20241209,151500,787863800,36800,36900,36900,36800,8
20241209,151400,787569200,36800,36800,36800,36800,76
20241209,151300,784772400,36800,36800,36800,36800,13
20241209,151200,784294000,36800,36800,36900,36800,10
20241209,151100,783925900,36850,36850,36850,36850,4
20241209,151000,783778500,36850,36900,36900,36800,24
20241209,150900,782894950,36800,36800,36800,36800,4
20241209,150800,782747750,36900,36900,36900,36900,1
20241209,150700,782710850,36900,36850,36900,36800,2483
20241209,150600,691317050,36950,36900,36950,36850,283
20241209,150500,680879300,36900,36900,36900,36900,215
20241209,150400,672945800,36900,36950,36950,36900,8
20241209,150300,672650350,36950,36950,36950,36950,0
20241209,150200,672650350,36950,36900,37000,36900,20
20241209,150100,671911650,36900,36950,36950,36900,500
20241209,150000,653452800,36950,36950,36950,36950,0
20241209,145900,653452800,36950,36950,36950,36950,3
20241209,145800,653341950,37050,36950,37050,36950,20
20241209,145700,652602850,36950,37000,37000,36950,13
20241209,145600,652122000,37000,37000,37000,37000,66
20241209,145500,649680000,37000,37000,37000,37000,2
20241209,145400,649606000,36950,36950,37000,36950,11
20241209,145300,649199500,36950,36950,36950,36950,14
20241209,145200,648682200,36900,36900,36900,36900,3
20241209,145100,648571500,36900,37000,37000,36900,31
20241209,145000,647427500,37000,37000,37000,36950,39
20241209,144900,645985650,36950,36950,36950,36950,0
20241209,144800,645985650,36950,37000,37000,36950,7
20241209,144700,645726950,37000,36950,37000,36950,5
20241209,144600,645542150,36950,37000,37000,36950,41
20241209,144500,644027050,36950,36950,36950,36950,9
20241209,144400,643694500,36950,37000,37000,36950,113
20241209,144300,639519100,37000,37000,37000,37000,0
20241209,144200,639519100,37000,37050,37050,37000,28
20241209,144100,638483050,37050,37000,37050,37000,8
20241209,144000,638186950,37050,37000,37050,37000,8
20241209,143900,637890750,37000,37050,37050,37000,11
20241209,143800,637483550,37050,37050,37050,37000,11
20241209,143700,637076250,37000,37050,37050,37000,12
20241209,143600,636631800,37000,37050,37050,37000,20
20241209,143500,635891100,37050,37050,37050,37050,3
20241209,143400,635779950,37100,37050,37100,37050,38
20241209,143300,634371900,37050,37100,37100,37050,15
20241209,143200,633816100,37100,37100,37100,37100,29
20241209,143100,632740200,37050,37050,37050,37050,50
20241209,143000,630887700,37050,37050,37050,37050,3
20241209,142900,630776550,37100,37100,37100,37100,1
20241209,142800,630739450,37100,37050,37100,37050,5
20241209,142700,630554100,37050,37050,37050,37050,1
20241209,142600,630517050,37050,37050,37050,37050,0
20241209,142500,630517050,37050,37050,37100,37050,288
20241209,142400,619846400,37050,37050,37050,37050,10
20241209,142300,619475900,37050,37000,37050,37000,12
20241209,142200,619031800,37050,37050,37050,37050,4
20241209,142100,618883600,37050,37050,37050,37000,12
20241209,142000,618439300,37000,37000,37000,37000,9
20241209,141900,618106300,37000,37000,37000,37000,0
20241209,141800,618106300,37000,37000,37050,37000,18
20241209,141700,617440250,37000,37000,37000,37000,1
20241209,141600,617403250,37000,37050,37050,37000,17
20241209,141500,616773750,37000,37050,37050,37000,4
20241209,141400,616625700,37050,37050,37050,37050,1
20241209,141300,616588650,36950,36950,36950,36950,3
20241209,141200,616477800,36950,36950,36950,36950,0
20241209,141100,616477800,36950,36950,36950,36950,4
20241209,141000,616330000,37050,37050,37050,37050,1
20241209,140900,616292950,37050,37050,37050,37050,4
20241209,140800,616144750,37050,36950,37050,36950,18
20241209,140700,615478650,36950,37050,37050,36950,12
20241209,140600,615035150,36950,36950,37050,36950,19
20241209,140500,614331700,37050,37050,37050,37050,0
20241209,140400,614331700,37050,36950,37050,36950,73
20241209,140300,611629200,36950,37000,37000,36950,6
20241209,140200,611407400,36950,36950,36950,36950,88
20241209,140100,608155800,36950,37000,37000,36950,35
20241209,140000,606861250,37000,37000,37000,37000,0
20241209,135900,606861250,37000,37100,37100,37000,7
20241209,135800,606602150,37000,37000,37000,37000,3
20241209,135700,606491150,37050,37050,37050,37050,19
20241209,135600,605787200,37050,37100,37100,37050,12
20241209,135500,605342500,37050,37050,37050,37050,2
20241209,135400,605268400,37050,37050,37050,37050,0
20241209,135300,605268400,37050,37050,37050,37050,5
20241209,135200,605083150,37050,37050,37050,37050,1
20241209,135100,605046100,37050,37050,37100,37050,33
20241209,135000,603823400,36950,36950,36950,36950,0
20241209,134900,603823400,36950,37000,37000,36950,82
20241209,134800,600790100,37000,37000,37000,36950,6
20241209,134700,600568250,37000,36950,37000,36950,7
20241209,134600,600309550,36950,36950,36950,36950,6
20241209,134500,600087850,37000,37000,37000,37000,0
20241209,134400,600087850,37000,36900,37000,36900,4
20241209,134300,599940150,36900,36900,36900,36900,0
20241209,134200,599940150,36900,36900,36900,36900,0
20241209,134100,599940150,36900,37000,37000,36900,5
20241209,134000,599755550,37000,37000,37000,37000,3
20241209,133900,599644550,37000,37000,37000,36900,6
20241209,133800,599422850,37000,37000,37000,37000,2
20241209,133700,599348850,37000,37000,37000,37000,1
20241209,133600,599311850,36900,37000,37000,36900,103
20241209,133500,595506950,37050,37050,37050,37050,23
20241209,133400,594654800,37000,37050,37050,37000,12
20241209,133300,594210400,37050,37000,37050,37000,5
20241209,133200,594025350,37000,37000,37000,36950,29
20241209,133100,592952500,37000,36950,37000,36950,25
20241209,133000,592028150,36950,36950,36950,36950,237
20241209,132900,583271000,36950,37000,37000,36900,412
20241209,132800,568047250,37000,37000,37000,37000,0
20241209,132700,568047250,37000,37000,37000,37000,4
20241209,132600,567899250,37050,37050,37050,37050,6
20241209,132500,567676950,37000,36950,37000,36950,417
20241209,132400,552248300,36950,36950,36950,36950,5
20241209,132300,552063550,36950,37000,37000,36950,7
20241209,132200,551804850,37000,36950,37000,36950,4
20241209,132100,551657000,36950,37000,37000,36950,8
20241209,132000,551361300,37000,36950,37000,36900,10
20241209,131900,550992000,36950,37000,37000,36950,387
20241209,131800,536692300,36950,36950,36950,36950,5
20241209,131700,536507550,36950,37000,37000,36950,4
20241209,131600,536359700,36950,37000,37000,36950,7
20241209,131500,536101000,36950,36950,37000,36950,18
20241209,131400,535435600,36950,36950,36950,36950,3
20241209,131300,535324750,36950,36950,36950,36950,6
20241209,131200,535103050,37000,36950,37000,36950,9
20241209,131100,534770450,36950,36950,37000,36950,24
20241209,131000,533883600,36950,36950,37000,36950,23
20241209,130900,533033700,36950,36950,36950,36950,25
20241209,130800,532109950,36950,36950,36950,36950,19
20241209,130700,531407900,37000,36950,37000,36950,39
20241209,130600,529966150,36950,37000,37050,36950,876
20241209,130500,497551800,37000,37050,37050,37000,30
20241209,130400,496441750,37000,37000,37050,37000,31
20241209,130300,495294650,37000,37050,37050,37000,13
20241209,130200,494813500,37000,37050,37050,37000,604
20241209,130100,472436200,37050,37050,37050,37050,0
20241209,130000,472436200,37050,37050,37100,37050,10
20241209,125900,472065650,37050,37050,37050,37050,0
20241209,125800,472065650,37050,37100,37100,37050,7
20241209,125700,471806250,37050,37100,37100,37050,5
20241209,125600,471620950,37100,37100,37100,37050,16
20241209,125500,471027650,37100,37100,37100,37050,705
20241209,125400,444872700,37150,37150,37150,37150,0
20241209,125300,444872700,37150,37100,37150,37100,6
20241209,125200,444649950,37150,37150,37150,37150,176
20241209,125100,438111550,37200,37150,37200,37150,5
20241209,125000,437925750,37150,37150,37150,37150,385
20241209,124900,423623000,37200,37200,37200,37200,3
20241209,124800,423511400,37200,37150,37200,37150,5
20241209,124700,423325550,37200,37200,37200,37200,2
20241209,124600,423251150,37200,37200,37200,37200,1
20241209,124500,423213950,37200,37200,37200,37150,5
20241209,124400,423028100,37200,37200,37200,37200,42
20241209,124300,421465700,37200,37150,37200,37150,11
20241209,124200,421057000,37200,37200,37200,37150,9
20241209,124100,420722450,37200,37200,37200,37200,11
20241209,124000,420313250,37200,37150,37200,37150,11
20241209,123900,419904500,37200,37200,37200,37200,1
20241209,123800,419867300,37150,37150,37200,37150,11
20241209,123700,419458600,37200,37200,37200,37200,3
20241209,123600,419347000,37200,37200,37200,37200,1
20241209,123500,419309800,37150,37200,37200,37150,7
20241209,123400,419049600,37200,37200,37200,37200,2
20241209,123300,418975200,37200,37200,37200,37150,11
20241209,123200,418566150,37200,37200,37200,37200,20
20241209,123100,417822150,37200,37150,37200,37150,32
20241209,123000,416631900,37200,37200,37200,37200,24
20241209,122900,415739100,37200,37200,37200,37200,3
20241209,122800,415627500,37150,37150,37150,37150,4
20241209,122700,415478900,37150,37150,37150,37150,4
20241209,122600,415330300,37150,37100,37150,37100,4
20241209,122500,415181850,37150,37150,37150,37150,57
20241209,122400,413064300,37150,37150,37150,37150,53
20241209,122300,411095350,37100,37100,37150,37100,25
20241209,122200,410167800,37150,37150,37200,37150,87
20241209,122100,406935700,37150,37200,37200,37150,11
20241209,122000,406527000,37200,37200,37200,37200,3
20241209,121900,406415400,37200,37200,37200,37150,14
20241209,121800,405894900,37150,37150,37150,37150,3
20241209,121700,405783450,37150,37150,37150,37150,6
20241209,121600,405560550,37200,37200,37200,37150,6
20241209,121500,405337500,37150,37200,37200,37150,10
20241209,121400,404965850,37200,37200,37200,37200,2
20241209,121300,404891450,37150,37200,37200,37150,15
20241209,121200,404333950,37200,37200,37200,37200,1
20241209,121100,404296750,37150,37200,37200,37150,37
20241209,121000,402921700,37200,37200,37200,37200,0
20241209,120900,402921700,37200,37100,37200,37100,5
20241209,120800,402736000,37200,37200,37200,37200,1
20241209,120700,402698800,37100,37100,37100,37100,20
20241209,120600,401956800,37100,37200,37200,37100,9
20241209,120500,401622400,37200,37200,37200,37200,4
20241209,120400,401473600,37200,37100,37200,37100,4
20241209,120300,401325100,37200,37150,37200,37150,26
20241209,120200,400359150,37150,37150,37150,37150,49
20241209,120100,398538800,37100,37150,37200,37100,15
20241209,120000,397981650,37150,37150,37150,37150,3
20241209,115900,397870200,37100,37150,37150,37100,15
20241209,115800,397313150,37150,37150,37150,37150,19
20241209,115700,396607300,37150,37150,37150,37150,1
20241209,115600,396570150,37100,37150,37150,37100,6
20241209,115500,396347400,37150,37100,37150,37100,3
20241209,115400,396236000,37100,37150,37150,37100,315
20241209,115300,384534450,37150,37150,37150,37150,90
20241209,115200,381190950,37150,37150,37200,37150,11
20241209,115100,380782250,37200,37200,37200,37200,94
20241209,115000,377285450,37200,37250,37250,37200,8
20241209,114900,376987750,37200,37200,37200,37200,3
20241209,114800,376876150,37200,37200,37200,37200,6
20241209,114700,376652950,37200,37200,37200,37200,3
20241209,114600,376541350,37200,37250,37250,37200,10
20241209,114500,376169100,37200,37250,37250,37200,100
20241209,114400,372445000,37250,37250,37300,37250,11
20241209,114300,372035200,37250,37250,37250,37250,1
20241209,114200,371997950,37250,37250,37250,37250,9
20241209,114100,371662700,37300,37300,37300,37300,0
20241209,114000,371662700,37300,37300,37300,37300,3
20241209,113900,371550800,37250,37300,37300,37250,10
20241209,113800,371178250,37300,37300,37300,37300,0
20241209,113700,371178250,37300,37250,37300,37250,13
20241209,113600,370693850,37250,37250,37250,37250,6
20241209,113500,370470350,37300,37250,37300,37250,7
20241209,113400,370209550,37250,37250,37250,37250,3
20241209,113300,370097800,37250,37250,37250,37250,6
20241209,113200,369874300,37250,37250,37250,37250,3
20241209,113100,369762550,37250,37250,37250,37250,6
20241209,113000,369539050,37300,37250,37300,37250,5
20241209,112900,369352750,37250,37250,37250,37250,6
20241209,112800,369129250,37200,37200,37200,37200,0
20241209,112700,369129250,37200,37300,37300,37200,4
20241209,112600,368980350,37300,37300,37300,37300,2
20241209,112500,368905750,37250,37250,37250,37250,3
20241209,112400,368794000,37250,37300,37300,37250,116
20241209,112300,364469250,37300,37300,37300,37300,0
20241209,112200,364469250,37300,37300,37300,37300,104
20241209,112100,360590050,37350,37350,37350,37350,4
20241209,112000,360440650,37300,37300,37300,37300,3
20241209,111900,360328750,37300,37300,37300,37300,0
20241209,111800,360328750,37300,37300,37300,37300,4
20241209,111700,360179550,37250,37300,37300,37250,139
20241209,111600,354995550,37300,37300,37300,37250,14
20241209,111500,354473650,37300,37300,37350,37300,150
20241209,111400,348878600,37300,37350,37400,37300,14
20241209,111300,348356200,37350,37350,37350,37350,3
20241209,111200,348244150,37350,37350,37350,37350,1
20241209,111100,348206800,37350,37400,37400,37350,2
20241209,111000,348132050,37300,37300,37300,37300,6
20241209,110900,347908250,37400,37400,37400,37400,2
20241209,110800,347833450,37400,37400,37400,37400,1
20241209,110700,347796050,37400,37400,37400,37400,0
20241209,110600,347796050,37400,37400,37400,37400,1
20241209,110500,347758650,37350,37350,37350,37350,129
20241209,110400,342940500,37300,37350,37350,37300,8
20241209,110300,342642000,37350,37350,37350,37350,0
20241209,110200,342642000,37350,37350,37350,37350,0
20241209,110100,342642000,37350,37350,37350,37350,24
20241209,110000,341745600,37350,37350,37350,37300,12
20241209,105900,341297900,37350,37350,37350,37350,1
20241209,105800,341260550,37350,37350,37350,37350,3
20241209,105700,341148500,37350,37350,37350,37350,1
20241209,105600,341111150,37350,37350,37350,37300,35
20241209,105500,339805400,37350,37250,37350,37250,10
20241209,105400,339432000,37300,37300,37300,37300,0
20241209,105300,339432000,37300,37300,37300,37300,62
20241209,105200,337119400,37300,37300,37300,37250,24
20241209,105100,336224900,37300,37300,37300,37250,74
20241209,105000,333468150,37250,37300,37300,37250,7
20241209,104900,333207350,37300,37300,37300,37300,3
20241209,104800,333095450,37250,37250,37250,37250,6
20241209,104700,332871950,37300,37300,37300,37300,1
20241209,104600,332834650,37300,37300,37300,37250,12
20241209,104500,332387550,37300,37300,37300,37300,5
20241209,104400,332201050,37250,37250,37250,37250,0
20241209,104300,332201050,37250,37300,37300,37250,14
20241209,104200,331679400,37300,37300,37300,37300,53
20241209,104100,329702500,37300,37300,37300,37300,2
20241209,104000,329627900,37300,37300,37300,37300,10
20241209,103900,329254900,37300,37300,37300,37300,8
20241209,103800,328956500,37300,37300,37300,37300,0
20241209,103700,328956500,37300,37300,37300,37300,3
20241209,103600,328844600,37250,37250,37250,37250,6
20241209,103500,328621100,37300,37250,37300,37250,8
20241209,103400,328323000,37250,37250,37250,37250,10
20241209,103300,327950500,37300,37300,37300,37300,0
20241209,103200,327950500,37300,37300,37300,37300,2
20241209,103100,327875900,37250,37250,37250,37250,19
20241209,103000,327168150,37250,37250,37250,37250,1
20241209,102900,327130900,37250,37250,37250,37250,0
20241209,102800,327130900,37250,37250,37250,37250,3
20241209,102700,327019150,37250,37250,37250,37250,1
20241209,102600,326981900,37250,37250,37250,37250,1
20241209,102500,326944650,37250,37250,37250,37250,3
20241209,102400,326832900,37200,37200,37200,37200,0
20241209,102300,326832900,37200,37200,37200,37200,58
20241209,102200,324675300,37150,37200,37200,37150,7
20241209,102100,324415200,37150,37200,37200,37150,15
20241209,102000,323857700,37200,37200,37200,37200,2
20241209,101900,323783300,37200,37200,37200,37200,2
20241209,101800,323708900,37150,37150,37150,37150,0
20241209,101700,323708900,37150,37200,37200,37150,5
20241209,101600,323523000,37150,37150,37150,37150,119
20241209,101500,319102150,37150,37200,37200,37150,171
20241209,101400,312749450,37200,37200,37200,37150,67
20241209,101300,310260000,37200,37250,37250,37200,140
20241209,101200,305051950,37200,37300,37300,37200,111
20241209,101100,300917400,37250,37250,37250,37250,6
20241209,101000,300693900,37300,37300,37300,37300,2
20241209,100900,300619300,37250,37300,37300,37250,7
20241209,100800,300358500,37250,37250,37300,37250,68
20241209,100700,297825450,37300,37300,37300,37300,3
20241209,100600,297713550,37300,37300,37300,37250,239
20241209,100500,288799150,37300,37300,37300,37300,0
20241209,100400,288799150,37300,37350,37350,37300,17
20241209,100300,288164450,37350,37350,37350,37350,2
20241209,100200,288089750,37300,37350,37350,37300,72
20241209,100100,285402850,37400,37400,37400,37400,10
20241209,100000,285028850,37400,37400,37400,37400,6
20241209,095900,284804450,37400,37400,37400,37400,12
20241209,095800,284355650,37400,37400,37400,37400,12
20241209,095700,283906850,37400,37400,37400,37400,9
20241209,095600,283570250,37350,37350,37350,37350,57
20241209,095500,281441300,37350,37350,37350,37350,2
20241209,095400,281366600,37350,37350,37350,37350,3
20241209,095300,281254550,37350,37350,37350,37350,1
20241209,095200,281217200,37300,37350,37350,37300,141
20241209,095100,275953300,37350,37350,37350,37350,6
20241209,095000,275729200,37350,37350,37350,37350,24
20241209,094900,274832800,37350,37350,37350,37300,30
20241209,094800,273712400,37350,37350,37350,37350,20
20241209,094700,272965400,37300,37300,37300,37300,96
20241209,094600,269384600,37300,37250,37300,37250,62
20241209,094500,267072500,37250,37300,37300,37250,243
20241209,094400,258020100,37300,37300,37300,37300,3
20241209,094300,257908200,37300,37300,37300,37300,1
20241209,094200,257870900,37250,37300,37300,37250,139
20241209,094100,252686750,37300,37300,37300,37300,72
20241209,094000,250001150,37300,37200,37300,37200,27
20241209,093900,248995900,37250,37250,37250,37250,15
20241209,093800,248437150,37250,37250,37250,37250,12
20241209,093700,247990150,37250,37250,37250,37250,223
20241209,093600,239683400,37200,37200,37250,37200,50
20241209,093500,237823200,37200,37200,37200,37200,61
20241209,093400,235554000,37200,37250,37250,37200,17
20241209,093300,234921300,37250,37250,37250,37250,8
20241209,093200,234623300,37150,37150,37150,37100,227
20241209,093100,226190550,37150,37100,37150,37100,80
20241209,093000,223222050,37150,37150,37150,37150,19
20241209,092900,222516200,37150,37150,37150,37150,9
20241209,092800,222181850,37150,37200,37200,37150,42
20241209,092700,220621250,37200,37200,37200,37150,113
20241209,092600,216420500,37200,37200,37250,37150,421
20241209,092500,200774500,37250,37300,37300,37200,201
20241209,092400,193291350,37300,37300,37300,37300,9
20241209,092300,192955650,37300,37300,37300,37300,10
20241209,092200,192582650,37300,37250,37300,37200,140
20241209,092100,187368400,37250,37250,37250,37250,165
20241209,092000,181222150,37250,37150,37250,37150,36
20241209,091900,179883600,37200,37200,37250,37150,309
20241209,091800,168400000,37200,37200,37250,37150,261
20241209,091700,158688100,37200,37200,37200,37150,264
20241209,091600,148880100,37200,37250,37250,37200,456
20241209,091500,131916550,37250,37250,37250,37250,65
20241209,091400,129495300,37250,37250,37250,37250,71
20241209,091300,126850550,37250,37250,37250,37250,6
20241209,091200,126627050,37200,37250,37250,37200,8
20241209,091100,126329100,37250,37250,37250,37200,60
20241209,091000,124096700,37250,37250,37250,37250,247
20241209,090900,114895950,37300,37300,37300,37150,1370
20241209,090800,63856750,37300,37500,37500,37250,693
20241209,090700,38005800,37500,37550,37550,37350,73
20241209,090600,35277550,37400,37400,37400,37300,99
20241209,090500,31577750,37400,37500,37500,37400,118
20241209,090400,27162950,37500,37500,37500,37500,23
20241209,090300,26300450,37400,37500,37500,37400,50
20241209,090200,24428050,37400,37750,37750,37400,14
20241209,090100,23901600,37400,37600,37900,37400,244
20241209,090000,14743400,38000,37500,38000,37500,393
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212400 810814100 36900 36900 36900 36900 568
3 20241209 212300 810814100 36900 36900 36900 36900 0
4 20241209 212200 810814100 36900 36900 36900 36900 0
5 20241209 212100 810814100 36900 36900 36900 36900 0
6 20241209 212000 810814100 36900 36900 36900 36900 0
7 20241209 211900 810814100 36900 36900 36900 36900 0
8 20241209 211800 810814100 36900 36900 36900 36900 0
9 20241209 211700 810814100 36900 36900 36900 36900 0
10 20241209 211600 810814100 36900 36900 36900 36900 0
11 20241209 211500 810814100 36900 36900 36900 36900 0
12 20241209 211400 810814100 36900 36900 36900 36900 0
13 20241209 211300 810814100 36900 36900 36900 36900 0
14 20241209 211200 810814100 36900 36900 36900 36900 0
15 20241209 211100 810814100 36900 36900 36900 36900 0
16 20241209 211000 810814100 36900 36900 36900 36900 0
17 20241209 210900 810814100 36900 36900 36900 36900 0
18 20241209 210800 810814100 36900 36900 36900 36900 0
19 20241209 210700 810814100 36900 36900 36900 36900 0
20 20241209 210600 810814100 36900 36900 36900 36900 0
21 20241209 210500 810814100 36900 36900 36900 36900 0
22 20241209 210400 810814100 36900 36900 36900 36900 0
23 20241209 210300 810814100 36900 36900 36900 36900 0
24 20241209 210200 810814100 36900 36900 36900 36900 0
25 20241209 210100 810814100 36900 36900 36900 36900 0
26 20241209 210000 810814100 36900 36900 36900 36900 0
27 20241209 205900 810814100 36900 36900 36900 36900 0
28 20241209 205800 810814100 36900 36900 36900 36900 0
29 20241209 205700 810814100 36900 36900 36900 36900 0
30 20241209 205600 810814100 36900 36900 36900 36900 0
31 20241209 205500 810814100 36900 36900 36900 36900 0
32 20241209 205400 810814100 36900 36900 36900 36900 568
33 20241209 205300 810814100 36900 36900 36900 36900 0
34 20241209 205200 810814100 36900 36900 36900 36900 0
35 20241209 205100 810814100 36900 36900 36900 36900 0
36 20241209 205000 810814100 36900 36900 36900 36900 0
37 20241209 204900 810814100 36900 36900 36900 36900 0
38 20241209 204800 810814100 36900 36900 36900 36900 0
39 20241209 204700 810814100 36900 36900 36900 36900 0
40 20241209 204600 810814100 36900 36900 36900 36900 0
41 20241209 204500 810814100 36900 36900 36900 36900 0
42 20241209 204400 810814100 36900 36900 36900 36900 0
43 20241209 204300 810814100 36900 36900 36900 36900 0
44 20241209 204200 810814100 36900 36900 36900 36900 0
45 20241209 204100 810814100 36900 36900 36900 36900 0
46 20241209 204000 810814100 36900 36900 36900 36900 0
47 20241209 203900 810814100 36900 36900 36900 36900 0
48 20241209 203800 810814100 36900 36900 36900 36900 0
49 20241209 203700 810814100 36900 36900 36900 36900 0
50 20241209 203600 810814100 36900 36900 36900 36900 0
51 20241209 203500 810814100 36900 36900 36900 36900 0
52 20241209 203400 810814100 36900 36900 36900 36900 0
53 20241209 203300 810814100 36900 36900 36900 36900 0
54 20241209 203200 810814100 36900 36900 36900 36900 0
55 20241209 203100 810814100 36900 36900 36900 36900 0
56 20241209 203000 810814100 36900 36900 36900 36900 0
57 20241209 202900 810814100 36900 36900 36900 36900 0
58 20241209 202800 810814100 36900 36900 36900 36900 0
59 20241209 202700 810814100 36900 36900 36900 36900 0
60 20241209 202600 810814100 36900 36900 36900 36900 0
61 20241209 202500 810814100 36900 36900 36900 36900 0
62 20241209 202400 810814100 36900 36900 36900 36900 568
63 20241209 202300 810814100 36900 36900 36900 36900 0
64 20241209 202200 810814100 36900 36900 36900 36900 0
65 20241209 202100 810814100 36900 36900 36900 36900 0
66 20241209 202000 810814100 36900 36900 36900 36900 0
67 20241209 201900 810814100 36900 36900 36900 36900 0
68 20241209 201800 810814100 36900 36900 36900 36900 0
69 20241209 201700 810814100 36900 36900 36900 36900 0
70 20241209 201600 810814100 36900 36900 36900 36900 0
71 20241209 201500 810814100 36900 36900 36900 36900 0
72 20241209 201400 810814100 36900 36900 36900 36900 0
73 20241209 201300 810814100 36900 36900 36900 36900 0
74 20241209 201200 810814100 36900 36900 36900 36900 0
75 20241209 201100 810814100 36900 36900 36900 36900 0
76 20241209 201000 810814100 36900 36900 36900 36900 0
77 20241209 200900 810814100 36900 36900 36900 36900 0
78 20241209 200800 810814100 36900 36900 36900 36900 0
79 20241209 200700 810814100 36900 36900 36900 36900 0
80 20241209 200600 810814100 36900 36900 36900 36900 0
81 20241209 200500 810814100 36900 36900 36900 36900 0
82 20241209 200400 810814100 36900 36900 36900 36900 0
83 20241209 200300 810814100 36900 36900 36900 36900 0
84 20241209 200200 810814100 36900 36900 36900 36900 0
85 20241209 200100 810814100 36900 36900 36900 36900 0
86 20241209 200000 810814100 36900 36900 36900 36900 0
87 20241209 195900 810814100 36900 36900 36900 36900 0
88 20241209 195800 810814100 36900 36900 36900 36900 0
89 20241209 195700 810814100 36900 36900 36900 36900 0
90 20241209 195600 810814100 36900 36900 36900 36900 0
91 20241209 195500 810814100 36900 36900 36900 36900 0
92 20241209 195400 810814100 36900 36900 36900 36900 568
93 20241209 195300 810814100 36900 36900 36900 36900 0
94 20241209 195200 810814100 36900 36900 36900 36900 0
95 20241209 195100 810814100 36900 36900 36900 36900 0
96 20241209 195000 810814100 36900 36900 36900 36900 0
97 20241209 194900 810814100 36900 36900 36900 36900 0
98 20241209 194800 810814100 36900 36900 36900 36900 0
99 20241209 194700 810814100 36900 36900 36900 36900 0
100 20241209 194600 810814100 36900 36900 36900 36900 0
101 20241209 194500 810814100 36900 36900 36900 36900 0
102 20241209 194400 810814100 36900 36900 36900 36900 0
103 20241209 194300 810814100 36900 36900 36900 36900 0
104 20241209 194200 810814100 36900 36900 36900 36900 0
105 20241209 194100 810814100 36900 36900 36900 36900 0
106 20241209 194000 810814100 36900 36900 36900 36900 0
107 20241209 193900 810814100 36900 36900 36900 36900 0
108 20241209 193800 810814100 36900 36900 36900 36900 0
109 20241209 193700 810814100 36900 36900 36900 36900 0
110 20241209 193600 810814100 36900 36900 36900 36900 0
111 20241209 193500 810814100 36900 36900 36900 36900 0
112 20241209 193400 810814100 36900 36900 36900 36900 0
113 20241209 193300 810814100 36900 36900 36900 36900 0
114 20241209 193200 810814100 36900 36900 36900 36900 0
115 20241209 193100 810814100 36900 36900 36900 36900 0
116 20241209 193000 810814100 36900 36900 36900 36900 0
117 20241209 192900 810814100 36900 36900 36900 36900 0
118 20241209 192800 810814100 36900 36900 36900 36900 0
119 20241209 192700 810814100 36900 36900 36900 36900 0
120 20241209 192600 810814100 36900 36900 36900 36900 0
121 20241209 192500 810814100 36900 36900 36900 36900 0
122 20241209 192400 810814100 36900 36900 36900 36900 568
123 20241209 192300 810814100 36900 36900 36900 36900 0
124 20241209 192200 810814100 36900 36900 36900 36900 0
125 20241209 192100 810814100 36900 36900 36900 36900 0
126 20241209 192000 810814100 36900 36900 36900 36900 0
127 20241209 191900 810814100 36900 36900 36900 36900 0
128 20241209 191800 810814100 36900 36900 36900 36900 0
129 20241209 191700 810814100 36900 36900 36900 36900 0
130 20241209 191600 810814100 36900 36900 36900 36900 0
131 20241209 191500 810814100 36900 36900 36900 36900 0
132 20241209 191400 810814100 36900 36900 36900 36900 0
133 20241209 191300 810814100 36900 36900 36900 36900 0
134 20241209 191200 810814100 36900 36900 36900 36900 0
135 20241209 191100 810814100 36900 36900 36900 36900 0
136 20241209 191000 810814100 36900 36900 36900 36900 0
137 20241209 190900 810814100 36900 36900 36900 36900 0
138 20241209 190800 810814100 36900 36900 36900 36900 0
139 20241209 190700 810814100 36900 36900 36900 36900 0
140 20241209 190600 810814100 36900 36900 36900 36900 0
141 20241209 190500 810814100 36900 36900 36900 36900 0
142 20241209 190400 810814100 36900 36900 36900 36900 0
143 20241209 190300 810814100 36900 36900 36900 36900 0
144 20241209 190200 810814100 36900 36900 36900 36900 0
145 20241209 190100 810814100 36900 36900 36900 36900 0
146 20241209 190000 810814100 36900 36900 36900 36900 0
147 20241209 185900 810814100 36900 36900 36900 36900 0
148 20241209 185800 810814100 36900 36900 36900 36900 0
149 20241209 185700 810814100 36900 36900 36900 36900 0
150 20241209 185600 810814100 36900 36900 36900 36900 0
151 20241209 185500 810814100 36900 36900 36900 36900 0
152 20241209 185400 810814100 36900 36900 36900 36900 568
153 20241209 185300 810814100 36900 36900 36900 36900 0
154 20241209 185200 810814100 36900 36900 36900 36900 0
155 20241209 185100 810814100 36900 36900 36900 36900 0
156 20241209 185000 810814100 36900 36900 36900 36900 0
157 20241209 184900 810814100 36900 36900 36900 36900 0
158 20241209 184800 810814100 36900 36900 36900 36900 0
159 20241209 184700 810814100 36900 36900 36900 36900 0
160 20241209 184600 810814100 36900 36900 36900 36900 0
161 20241209 184500 810814100 36900 36900 36900 36900 0
162 20241209 184400 810814100 36900 36900 36900 36900 0
163 20241209 184300 810814100 36900 36900 36900 36900 0
164 20241209 184200 810814100 36900 36900 36900 36900 0
165 20241209 184100 810814100 36900 36900 36900 36900 0
166 20241209 184000 810814100 36900 36900 36900 36900 0
167 20241209 183900 810814100 36900 36900 36900 36900 0
168 20241209 183800 810814100 36900 36900 36900 36900 0
169 20241209 183700 810814100 36900 36900 36900 36900 0
170 20241209 183600 810814100 36900 36900 36900 36900 0
171 20241209 183500 810814100 36900 36900 36900 36900 0
172 20241209 183400 810814100 36900 36900 36900 36900 0
173 20241209 183300 810814100 36900 36900 36900 36900 0
174 20241209 183200 810814100 36900 36900 36900 36900 0
175 20241209 183100 810814100 36900 36900 36900 36900 0
176 20241209 183000 810814100 36900 36900 36900 36900 0
177 20241209 182900 810814100 36900 36900 36900 36900 0
178 20241209 182800 810814100 36900 36900 36900 36900 0
179 20241209 182700 810814100 36900 36900 36900 36900 0
180 20241209 182600 810814100 36900 36900 36900 36900 0
181 20241209 182500 810814100 36900 36900 36900 36900 0
182 20241209 182400 810814100 36900 36900 36900 36900 568
183 20241209 182300 810814100 36900 36900 36900 36900 0
184 20241209 182200 810814100 36900 36900 36900 36900 0
185 20241209 182100 810814100 36900 36900 36900 36900 0
186 20241209 182000 810814100 36900 36900 36900 36900 0
187 20241209 181900 810814100 36900 36900 36900 36900 0
188 20241209 181800 810814100 36900 36900 36900 36900 0
189 20241209 181700 810814100 36900 36900 36900 36900 0
190 20241209 181600 810814100 36900 36900 36900 36900 0
191 20241209 181500 810814100 36900 36900 36900 36900 0
192 20241209 181400 810814100 36900 36900 36900 36900 0
193 20241209 181300 810814100 36900 36900 36900 36900 0
194 20241209 181200 810814100 36900 36900 36900 36900 0
195 20241209 181100 810814100 36900 36900 36900 36900 0
196 20241209 181000 810814100 36900 36900 36900 36900 0
197 20241209 180900 810814100 36900 36900 36900 36900 0
198 20241209 180800 810814100 36900 36900 36900 36900 0
199 20241209 180700 810814100 36900 36900 36900 36900 0
200 20241209 180600 810814100 36900 36900 36900 36900 0
201 20241209 180500 810814100 36900 36900 36900 36900 0
202 20241209 180400 810814100 36900 36900 36900 36900 0
203 20241209 180300 810814100 36900 36900 36900 36900 0
204 20241209 180200 810814100 36900 36900 36900 36900 0
205 20241209 180100 810814100 36900 36900 36900 36900 0
206 20241209 180000 810814100 36900 36900 36900 36900 0
207 20241209 175900 810814100 36900 36900 36900 36900 0
208 20241209 175800 810814100 36900 36900 36900 36900 0
209 20241209 175700 810814100 36900 36900 36900 36900 0
210 20241209 175600 810814100 36900 36900 36900 36900 0
211 20241209 175500 810814100 36900 36900 36900 36900 0
212 20241209 175400 810814100 36900 36900 36900 36900 568
213 20241209 175300 810814100 36900 36900 36900 36900 0
214 20241209 175200 810814100 36900 36900 36900 36900 0
215 20241209 175100 810814100 36900 36900 36900 36900 0
216 20241209 175000 810814100 36900 36900 36900 36900 0
217 20241209 174900 810814100 36900 36900 36900 36900 0
218 20241209 174800 810814100 36900 36900 36900 36900 0
219 20241209 174700 810814100 36900 36900 36900 36900 0
220 20241209 174600 810814100 36900 36900 36900 36900 0
221 20241209 174500 810814100 36900 36900 36900 36900 0
222 20241209 174400 810814100 36900 36900 36900 36900 0
223 20241209 174300 810814100 36900 36900 36900 36900 0
224 20241209 174200 810814100 36900 36900 36900 36900 0
225 20241209 174100 810814100 36900 36900 36900 36900 0
226 20241209 174000 810814100 36900 36900 36900 36900 0
227 20241209 173900 810814100 36900 36900 36900 36900 0
228 20241209 173800 810814100 36900 36900 36900 36900 0
229 20241209 173700 810814100 36900 36900 36900 36900 0
230 20241209 173600 810814100 36900 36900 36900 36900 0
231 20241209 173500 810814100 36900 36900 36900 36900 0
232 20241209 173400 810814100 36900 36900 36900 36900 0
233 20241209 173300 810814100 36900 36900 36900 36900 0
234 20241209 173200 810814100 36900 36900 36900 36900 0
235 20241209 173100 810814100 36900 36900 36900 36900 0
236 20241209 173000 810814100 36900 36900 36900 36900 0
237 20241209 172900 810814100 36900 36900 36900 36900 0
238 20241209 172800 810814100 36900 36900 36900 36900 0
239 20241209 172700 810814100 36900 36900 36900 36900 0
240 20241209 172600 810814100 36900 36900 36900 36900 0
241 20241209 172500 810814100 36900 36900 36900 36900 0
242 20241209 172400 810814100 36900 36900 36900 36900 568
243 20241209 172300 810814100 36900 36900 36900 36900 0
244 20241209 172200 810814100 36900 36900 36900 36900 0
245 20241209 172100 810814100 36900 36900 36900 36900 0
246 20241209 172000 810814100 36900 36900 36900 36900 0
247 20241209 171900 810814100 36900 36900 36900 36900 0
248 20241209 171800 810814100 36900 36900 36900 36900 0
249 20241209 171700 810814100 36900 36900 36900 36900 0
250 20241209 171600 810814100 36900 36900 36900 36900 0
251 20241209 171500 810814100 36900 36900 36900 36900 0
252 20241209 171400 810814100 36900 36900 36900 36900 0
253 20241209 171300 810814100 36900 36900 36900 36900 0
254 20241209 171200 810814100 36900 36900 36900 36900 0
255 20241209 171100 810814100 36900 36900 36900 36900 0
256 20241209 171000 810814100 36900 36900 36900 36900 0
257 20241209 170900 810814100 36900 36900 36900 36900 0
258 20241209 170800 810814100 36900 36900 36900 36900 0
259 20241209 170700 810814100 36900 36900 36900 36900 0
260 20241209 170600 810814100 36900 36900 36900 36900 0
261 20241209 170500 810814100 36900 36900 36900 36900 0
262 20241209 170400 810814100 36900 36900 36900 36900 0
263 20241209 170300 810814100 36900 36900 36900 36900 0
264 20241209 170200 810814100 36900 36900 36900 36900 0
265 20241209 170100 810814100 36900 36900 36900 36900 0
266 20241209 170000 810814100 36900 36900 36900 36900 0
267 20241209 165900 810814100 36900 36900 36900 36900 0
268 20241209 165800 810814100 36900 36900 36900 36900 0
269 20241209 165700 810814100 36900 36900 36900 36900 0
270 20241209 165600 810814100 36900 36900 36900 36900 0
271 20241209 165500 810814100 36900 36900 36900 36900 0
272 20241209 165400 810814100 36900 36900 36900 36900 568
273 20241209 165300 810814100 36900 36900 36900 36900 0
274 20241209 165200 810814100 36900 36900 36900 36900 0
275 20241209 165100 810814100 36900 36900 36900 36900 0
276 20241209 165000 810814100 36900 36900 36900 36900 0
277 20241209 164900 810814100 36900 36900 36900 36900 0
278 20241209 164800 810814100 36900 36900 36900 36900 0
279 20241209 164700 810814100 36900 36900 36900 36900 0
280 20241209 164600 810814100 36900 36900 36900 36900 0
281 20241209 164500 810814100 36900 36900 36900 36900 0
282 20241209 164400 810814100 36900 36900 36900 36900 0
283 20241209 164300 810814100 36900 36900 36900 36900 0
284 20241209 164200 810814100 36900 36900 36900 36900 0
285 20241209 164100 810814100 36900 36900 36900 36900 0
286 20241209 164000 810814100 36900 36900 36900 36900 0
287 20241209 163900 810814100 36900 36900 36900 36900 0
288 20241209 163800 810814100 36900 36900 36900 36900 0
289 20241209 163700 810814100 36900 36900 36900 36900 0
290 20241209 163600 810814100 36900 36900 36900 36900 0
291 20241209 163500 810814100 36900 36900 36900 36900 0
292 20241209 163400 810814100 36900 36900 36900 36900 0
293 20241209 163300 810814100 36900 36900 36900 36900 0
294 20241209 163200 810814100 36900 36900 36900 36900 0
295 20241209 163100 810814100 36900 36900 36900 36900 0
296 20241209 163000 810814100 36900 36900 36900 36900 0
297 20241209 162900 810814100 36900 36900 36900 36900 0
298 20241209 162800 810814100 36900 36900 36900 36900 0
299 20241209 162700 810814100 36900 36900 36900 36900 0
300 20241209 162600 810814100 36900 36900 36900 36900 0
301 20241209 162500 810814100 36900 36900 36900 36900 0
302 20241209 162400 810814100 36900 36900 36900 36900 568
303 20241209 162300 810814100 36900 36900 36900 36900 0
304 20241209 162200 810814100 36900 36900 36900 36900 0
305 20241209 162100 810814100 36900 36900 36900 36900 0
306 20241209 162000 810814100 36900 36900 36900 36900 0
307 20241209 161900 810814100 36900 36900 36900 36900 0
308 20241209 161800 810814100 36900 36900 36900 36900 0
309 20241209 161700 810814100 36900 36900 36900 36900 0
310 20241209 161600 810814100 36900 36900 36900 36900 0
311 20241209 161500 810814100 36900 36900 36900 36900 0
312 20241209 161400 810814100 36900 36900 36900 36900 0
313 20241209 161300 810814100 36900 36900 36900 36900 0
314 20241209 161200 810814100 36900 36900 36900 36900 0
315 20241209 161100 810814100 36900 36900 36900 36900 0
316 20241209 161000 810814100 36900 36900 36900 36900 0
317 20241209 160900 810814100 36900 36900 36900 36900 0
318 20241209 160800 810814100 36900 36900 36900 36900 0
319 20241209 160700 810814100 36900 36900 36900 36900 0
320 20241209 160600 810814100 36900 36900 36900 36900 0
321 20241209 160500 810814100 36900 36900 36900 36900 0
322 20241209 160400 810814100 36900 36900 36900 36900 0
323 20241209 160300 810814100 36900 36900 36900 36900 0
324 20241209 160200 810814100 36900 36900 36900 36900 0
325 20241209 160100 810814100 36900 36900 36900 36900 0
326 20241209 160000 810814100 36900 36900 36900 36900 0
327 20241209 155900 810814100 36900 36900 36900 36900 0
328 20241209 155800 810814100 36900 36900 36900 36900 0
329 20241209 155700 810814100 36900 36900 36900 36900 0
330 20241209 155600 810814100 36900 36900 36900 36900 0
331 20241209 155500 810814100 36900 36900 36900 36900 0
332 20241209 155400 810814100 36900 36900 36900 36900 568
333 20241209 155300 810814100 36900 36900 36900 36900 0
334 20241209 155200 810814100 36900 36900 36900 36900 0
335 20241209 155100 810814100 36900 36900 36900 36900 0
336 20241209 155000 810814100 36900 36900 36900 36900 0
337 20241209 154900 810814100 36900 36900 36900 36900 0
338 20241209 154800 810814100 36900 36900 36900 36900 0
339 20241209 154700 810814100 36900 36900 36900 36900 0
340 20241209 154600 810814100 36900 36900 36900 36900 0
341 20241209 154500 810814100 36900 36900 36900 36900 0
342 20241209 154400 810814100 36900 36900 36900 36900 0
343 20241209 154300 810814100 36900 36900 36900 36900 0
344 20241209 154200 810814100 36900 36900 36900 36900 0
345 20241209 154100 810814100 36900 36900 36900 36900 0
346 20241209 154000 810814100 36900 36900 36900 36900 0
347 20241209 153900 810814100 36900 36900 36900 36900 0
348 20241209 153800 810814100 36900 36900 36900 36900 0
349 20241209 153700 810814100 36900 36900 36900 36900 0
350 20241209 153600 810814100 36900 36900 36900 36900 0
351 20241209 153500 810814100 36900 36900 36900 36900 0
352 20241209 153400 810814100 36900 36900 36900 36900 0
353 20241209 153300 810814100 36900 36900 36900 36900 0
354 20241209 153200 810814100 36900 36900 36900 36900 0
355 20241209 153100 810814100 36900 36900 36900 36900 0
356 20241209 153000 810814100 36900 36900 36900 36900 568
357 20241209 152900 789854900 36900 36900 36900 36900 0
358 20241209 152800 789854900 36900 36900 36900 36900 0
359 20241209 152700 789854900 36900 36900 36900 36900 0
360 20241209 152600 789854900 36900 36900 36900 36900 0
361 20241209 152500 789854900 36900 36900 36900 36900 0
362 20241209 152400 789854900 36900 36900 36900 36900 0
363 20241209 152300 789854900 36900 36900 36900 36900 0
364 20241209 152200 789854900 36900 36900 36900 36900 0
365 20241209 152100 789854900 36900 36900 36900 36900 0
366 20241209 152000 789854900 36900 36900 36900 36900 0
367 20241209 151900 789854900 36900 36900 36900 36850 11
368 20241209 151800 789449350 36900 36900 36900 36850 17
369 20241209 151700 788822300 36850 36850 36850 36850 8
370 20241209 151600 788527500 36900 36900 36900 36850 18
371 20241209 151500 787863800 36800 36900 36900 36800 8
372 20241209 151400 787569200 36800 36800 36800 36800 76
373 20241209 151300 784772400 36800 36800 36800 36800 13
374 20241209 151200 784294000 36800 36800 36900 36800 10
375 20241209 151100 783925900 36850 36850 36850 36850 4
376 20241209 151000 783778500 36850 36900 36900 36800 24
377 20241209 150900 782894950 36800 36800 36800 36800 4
378 20241209 150800 782747750 36900 36900 36900 36900 1
379 20241209 150700 782710850 36900 36850 36900 36800 2483
380 20241209 150600 691317050 36950 36900 36950 36850 283
381 20241209 150500 680879300 36900 36900 36900 36900 215
382 20241209 150400 672945800 36900 36950 36950 36900 8
383 20241209 150300 672650350 36950 36950 36950 36950 0
384 20241209 150200 672650350 36950 36900 37000 36900 20
385 20241209 150100 671911650 36900 36950 36950 36900 500
386 20241209 150000 653452800 36950 36950 36950 36950 0
387 20241209 145900 653452800 36950 36950 36950 36950 3
388 20241209 145800 653341950 37050 36950 37050 36950 20
389 20241209 145700 652602850 36950 37000 37000 36950 13
390 20241209 145600 652122000 37000 37000 37000 37000 66
391 20241209 145500 649680000 37000 37000 37000 37000 2
392 20241209 145400 649606000 36950 36950 37000 36950 11
393 20241209 145300 649199500 36950 36950 36950 36950 14
394 20241209 145200 648682200 36900 36900 36900 36900 3
395 20241209 145100 648571500 36900 37000 37000 36900 31
396 20241209 145000 647427500 37000 37000 37000 36950 39
397 20241209 144900 645985650 36950 36950 36950 36950 0
398 20241209 144800 645985650 36950 37000 37000 36950 7
399 20241209 144700 645726950 37000 36950 37000 36950 5
400 20241209 144600 645542150 36950 37000 37000 36950 41
401 20241209 144500 644027050 36950 36950 36950 36950 9
402 20241209 144400 643694500 36950 37000 37000 36950 113
403 20241209 144300 639519100 37000 37000 37000 37000 0
404 20241209 144200 639519100 37000 37050 37050 37000 28
405 20241209 144100 638483050 37050 37000 37050 37000 8
406 20241209 144000 638186950 37050 37000 37050 37000 8
407 20241209 143900 637890750 37000 37050 37050 37000 11
408 20241209 143800 637483550 37050 37050 37050 37000 11
409 20241209 143700 637076250 37000 37050 37050 37000 12
410 20241209 143600 636631800 37000 37050 37050 37000 20
411 20241209 143500 635891100 37050 37050 37050 37050 3
412 20241209 143400 635779950 37100 37050 37100 37050 38
413 20241209 143300 634371900 37050 37100 37100 37050 15
414 20241209 143200 633816100 37100 37100 37100 37100 29
415 20241209 143100 632740200 37050 37050 37050 37050 50
416 20241209 143000 630887700 37050 37050 37050 37050 3
417 20241209 142900 630776550 37100 37100 37100 37100 1
418 20241209 142800 630739450 37100 37050 37100 37050 5
419 20241209 142700 630554100 37050 37050 37050 37050 1
420 20241209 142600 630517050 37050 37050 37050 37050 0
421 20241209 142500 630517050 37050 37050 37100 37050 288
422 20241209 142400 619846400 37050 37050 37050 37050 10
423 20241209 142300 619475900 37050 37000 37050 37000 12
424 20241209 142200 619031800 37050 37050 37050 37050 4
425 20241209 142100 618883600 37050 37050 37050 37000 12
426 20241209 142000 618439300 37000 37000 37000 37000 9
427 20241209 141900 618106300 37000 37000 37000 37000 0
428 20241209 141800 618106300 37000 37000 37050 37000 18
429 20241209 141700 617440250 37000 37000 37000 37000 1
430 20241209 141600 617403250 37000 37050 37050 37000 17
431 20241209 141500 616773750 37000 37050 37050 37000 4
432 20241209 141400 616625700 37050 37050 37050 37050 1
433 20241209 141300 616588650 36950 36950 36950 36950 3
434 20241209 141200 616477800 36950 36950 36950 36950 0
435 20241209 141100 616477800 36950 36950 36950 36950 4
436 20241209 141000 616330000 37050 37050 37050 37050 1
437 20241209 140900 616292950 37050 37050 37050 37050 4
438 20241209 140800 616144750 37050 36950 37050 36950 18
439 20241209 140700 615478650 36950 37050 37050 36950 12
440 20241209 140600 615035150 36950 36950 37050 36950 19
441 20241209 140500 614331700 37050 37050 37050 37050 0
442 20241209 140400 614331700 37050 36950 37050 36950 73
443 20241209 140300 611629200 36950 37000 37000 36950 6
444 20241209 140200 611407400 36950 36950 36950 36950 88
445 20241209 140100 608155800 36950 37000 37000 36950 35
446 20241209 140000 606861250 37000 37000 37000 37000 0
447 20241209 135900 606861250 37000 37100 37100 37000 7
448 20241209 135800 606602150 37000 37000 37000 37000 3
449 20241209 135700 606491150 37050 37050 37050 37050 19
450 20241209 135600 605787200 37050 37100 37100 37050 12
451 20241209 135500 605342500 37050 37050 37050 37050 2
452 20241209 135400 605268400 37050 37050 37050 37050 0
453 20241209 135300 605268400 37050 37050 37050 37050 5
454 20241209 135200 605083150 37050 37050 37050 37050 1
455 20241209 135100 605046100 37050 37050 37100 37050 33
456 20241209 135000 603823400 36950 36950 36950 36950 0
457 20241209 134900 603823400 36950 37000 37000 36950 82
458 20241209 134800 600790100 37000 37000 37000 36950 6
459 20241209 134700 600568250 37000 36950 37000 36950 7
460 20241209 134600 600309550 36950 36950 36950 36950 6
461 20241209 134500 600087850 37000 37000 37000 37000 0
462 20241209 134400 600087850 37000 36900 37000 36900 4
463 20241209 134300 599940150 36900 36900 36900 36900 0
464 20241209 134200 599940150 36900 36900 36900 36900 0
465 20241209 134100 599940150 36900 37000 37000 36900 5
466 20241209 134000 599755550 37000 37000 37000 37000 3
467 20241209 133900 599644550 37000 37000 37000 36900 6
468 20241209 133800 599422850 37000 37000 37000 37000 2
469 20241209 133700 599348850 37000 37000 37000 37000 1
470 20241209 133600 599311850 36900 37000 37000 36900 103
471 20241209 133500 595506950 37050 37050 37050 37050 23
472 20241209 133400 594654800 37000 37050 37050 37000 12
473 20241209 133300 594210400 37050 37000 37050 37000 5
474 20241209 133200 594025350 37000 37000 37000 36950 29
475 20241209 133100 592952500 37000 36950 37000 36950 25
476 20241209 133000 592028150 36950 36950 36950 36950 237
477 20241209 132900 583271000 36950 37000 37000 36900 412
478 20241209 132800 568047250 37000 37000 37000 37000 0
479 20241209 132700 568047250 37000 37000 37000 37000 4
480 20241209 132600 567899250 37050 37050 37050 37050 6
481 20241209 132500 567676950 37000 36950 37000 36950 417
482 20241209 132400 552248300 36950 36950 36950 36950 5
483 20241209 132300 552063550 36950 37000 37000 36950 7
484 20241209 132200 551804850 37000 36950 37000 36950 4
485 20241209 132100 551657000 36950 37000 37000 36950 8
486 20241209 132000 551361300 37000 36950 37000 36900 10
487 20241209 131900 550992000 36950 37000 37000 36950 387
488 20241209 131800 536692300 36950 36950 36950 36950 5
489 20241209 131700 536507550 36950 37000 37000 36950 4
490 20241209 131600 536359700 36950 37000 37000 36950 7
491 20241209 131500 536101000 36950 36950 37000 36950 18
492 20241209 131400 535435600 36950 36950 36950 36950 3
493 20241209 131300 535324750 36950 36950 36950 36950 6
494 20241209 131200 535103050 37000 36950 37000 36950 9
495 20241209 131100 534770450 36950 36950 37000 36950 24
496 20241209 131000 533883600 36950 36950 37000 36950 23
497 20241209 130900 533033700 36950 36950 36950 36950 25
498 20241209 130800 532109950 36950 36950 36950 36950 19
499 20241209 130700 531407900 37000 36950 37000 36950 39
500 20241209 130600 529966150 36950 37000 37050 36950 876
501 20241209 130500 497551800 37000 37050 37050 37000 30
502 20241209 130400 496441750 37000 37000 37050 37000 31
503 20241209 130300 495294650 37000 37050 37050 37000 13
504 20241209 130200 494813500 37000 37050 37050 37000 604
505 20241209 130100 472436200 37050 37050 37050 37050 0
506 20241209 130000 472436200 37050 37050 37100 37050 10
507 20241209 125900 472065650 37050 37050 37050 37050 0
508 20241209 125800 472065650 37050 37100 37100 37050 7
509 20241209 125700 471806250 37050 37100 37100 37050 5
510 20241209 125600 471620950 37100 37100 37100 37050 16
511 20241209 125500 471027650 37100 37100 37100 37050 705
512 20241209 125400 444872700 37150 37150 37150 37150 0
513 20241209 125300 444872700 37150 37100 37150 37100 6
514 20241209 125200 444649950 37150 37150 37150 37150 176
515 20241209 125100 438111550 37200 37150 37200 37150 5
516 20241209 125000 437925750 37150 37150 37150 37150 385
517 20241209 124900 423623000 37200 37200 37200 37200 3
518 20241209 124800 423511400 37200 37150 37200 37150 5
519 20241209 124700 423325550 37200 37200 37200 37200 2
520 20241209 124600 423251150 37200 37200 37200 37200 1
521 20241209 124500 423213950 37200 37200 37200 37150 5
522 20241209 124400 423028100 37200 37200 37200 37200 42
523 20241209 124300 421465700 37200 37150 37200 37150 11
524 20241209 124200 421057000 37200 37200 37200 37150 9
525 20241209 124100 420722450 37200 37200 37200 37200 11
526 20241209 124000 420313250 37200 37150 37200 37150 11
527 20241209 123900 419904500 37200 37200 37200 37200 1
528 20241209 123800 419867300 37150 37150 37200 37150 11
529 20241209 123700 419458600 37200 37200 37200 37200 3
530 20241209 123600 419347000 37200 37200 37200 37200 1
531 20241209 123500 419309800 37150 37200 37200 37150 7
532 20241209 123400 419049600 37200 37200 37200 37200 2
533 20241209 123300 418975200 37200 37200 37200 37150 11
534 20241209 123200 418566150 37200 37200 37200 37200 20
535 20241209 123100 417822150 37200 37150 37200 37150 32
536 20241209 123000 416631900 37200 37200 37200 37200 24
537 20241209 122900 415739100 37200 37200 37200 37200 3
538 20241209 122800 415627500 37150 37150 37150 37150 4
539 20241209 122700 415478900 37150 37150 37150 37150 4
540 20241209 122600 415330300 37150 37100 37150 37100 4
541 20241209 122500 415181850 37150 37150 37150 37150 57
542 20241209 122400 413064300 37150 37150 37150 37150 53
543 20241209 122300 411095350 37100 37100 37150 37100 25
544 20241209 122200 410167800 37150 37150 37200 37150 87
545 20241209 122100 406935700 37150 37200 37200 37150 11
546 20241209 122000 406527000 37200 37200 37200 37200 3
547 20241209 121900 406415400 37200 37200 37200 37150 14
548 20241209 121800 405894900 37150 37150 37150 37150 3
549 20241209 121700 405783450 37150 37150 37150 37150 6
550 20241209 121600 405560550 37200 37200 37200 37150 6
551 20241209 121500 405337500 37150 37200 37200 37150 10
552 20241209 121400 404965850 37200 37200 37200 37200 2
553 20241209 121300 404891450 37150 37200 37200 37150 15
554 20241209 121200 404333950 37200 37200 37200 37200 1
555 20241209 121100 404296750 37150 37200 37200 37150 37
556 20241209 121000 402921700 37200 37200 37200 37200 0
557 20241209 120900 402921700 37200 37100 37200 37100 5
558 20241209 120800 402736000 37200 37200 37200 37200 1
559 20241209 120700 402698800 37100 37100 37100 37100 20
560 20241209 120600 401956800 37100 37200 37200 37100 9
561 20241209 120500 401622400 37200 37200 37200 37200 4
562 20241209 120400 401473600 37200 37100 37200 37100 4
563 20241209 120300 401325100 37200 37150 37200 37150 26
564 20241209 120200 400359150 37150 37150 37150 37150 49
565 20241209 120100 398538800 37100 37150 37200 37100 15
566 20241209 120000 397981650 37150 37150 37150 37150 3
567 20241209 115900 397870200 37100 37150 37150 37100 15
568 20241209 115800 397313150 37150 37150 37150 37150 19
569 20241209 115700 396607300 37150 37150 37150 37150 1
570 20241209 115600 396570150 37100 37150 37150 37100 6
571 20241209 115500 396347400 37150 37100 37150 37100 3
572 20241209 115400 396236000 37100 37150 37150 37100 315
573 20241209 115300 384534450 37150 37150 37150 37150 90
574 20241209 115200 381190950 37150 37150 37200 37150 11
575 20241209 115100 380782250 37200 37200 37200 37200 94
576 20241209 115000 377285450 37200 37250 37250 37200 8
577 20241209 114900 376987750 37200 37200 37200 37200 3
578 20241209 114800 376876150 37200 37200 37200 37200 6
579 20241209 114700 376652950 37200 37200 37200 37200 3
580 20241209 114600 376541350 37200 37250 37250 37200 10
581 20241209 114500 376169100 37200 37250 37250 37200 100
582 20241209 114400 372445000 37250 37250 37300 37250 11
583 20241209 114300 372035200 37250 37250 37250 37250 1
584 20241209 114200 371997950 37250 37250 37250 37250 9
585 20241209 114100 371662700 37300 37300 37300 37300 0
586 20241209 114000 371662700 37300 37300 37300 37300 3
587 20241209 113900 371550800 37250 37300 37300 37250 10
588 20241209 113800 371178250 37300 37300 37300 37300 0
589 20241209 113700 371178250 37300 37250 37300 37250 13
590 20241209 113600 370693850 37250 37250 37250 37250 6
591 20241209 113500 370470350 37300 37250 37300 37250 7
592 20241209 113400 370209550 37250 37250 37250 37250 3
593 20241209 113300 370097800 37250 37250 37250 37250 6
594 20241209 113200 369874300 37250 37250 37250 37250 3
595 20241209 113100 369762550 37250 37250 37250 37250 6
596 20241209 113000 369539050 37300 37250 37300 37250 5
597 20241209 112900 369352750 37250 37250 37250 37250 6
598 20241209 112800 369129250 37200 37200 37200 37200 0
599 20241209 112700 369129250 37200 37300 37300 37200 4
600 20241209 112600 368980350 37300 37300 37300 37300 2
601 20241209 112500 368905750 37250 37250 37250 37250 3
602 20241209 112400 368794000 37250 37300 37300 37250 116
603 20241209 112300 364469250 37300 37300 37300 37300 0
604 20241209 112200 364469250 37300 37300 37300 37300 104
605 20241209 112100 360590050 37350 37350 37350 37350 4
606 20241209 112000 360440650 37300 37300 37300 37300 3
607 20241209 111900 360328750 37300 37300 37300 37300 0
608 20241209 111800 360328750 37300 37300 37300 37300 4
609 20241209 111700 360179550 37250 37300 37300 37250 139
610 20241209 111600 354995550 37300 37300 37300 37250 14
611 20241209 111500 354473650 37300 37300 37350 37300 150
612 20241209 111400 348878600 37300 37350 37400 37300 14
613 20241209 111300 348356200 37350 37350 37350 37350 3
614 20241209 111200 348244150 37350 37350 37350 37350 1
615 20241209 111100 348206800 37350 37400 37400 37350 2
616 20241209 111000 348132050 37300 37300 37300 37300 6
617 20241209 110900 347908250 37400 37400 37400 37400 2
618 20241209 110800 347833450 37400 37400 37400 37400 1
619 20241209 110700 347796050 37400 37400 37400 37400 0
620 20241209 110600 347796050 37400 37400 37400 37400 1
621 20241209 110500 347758650 37350 37350 37350 37350 129
622 20241209 110400 342940500 37300 37350 37350 37300 8
623 20241209 110300 342642000 37350 37350 37350 37350 0
624 20241209 110200 342642000 37350 37350 37350 37350 0
625 20241209 110100 342642000 37350 37350 37350 37350 24
626 20241209 110000 341745600 37350 37350 37350 37300 12
627 20241209 105900 341297900 37350 37350 37350 37350 1
628 20241209 105800 341260550 37350 37350 37350 37350 3
629 20241209 105700 341148500 37350 37350 37350 37350 1
630 20241209 105600 341111150 37350 37350 37350 37300 35
631 20241209 105500 339805400 37350 37250 37350 37250 10
632 20241209 105400 339432000 37300 37300 37300 37300 0
633 20241209 105300 339432000 37300 37300 37300 37300 62
634 20241209 105200 337119400 37300 37300 37300 37250 24
635 20241209 105100 336224900 37300 37300 37300 37250 74
636 20241209 105000 333468150 37250 37300 37300 37250 7
637 20241209 104900 333207350 37300 37300 37300 37300 3
638 20241209 104800 333095450 37250 37250 37250 37250 6
639 20241209 104700 332871950 37300 37300 37300 37300 1
640 20241209 104600 332834650 37300 37300 37300 37250 12
641 20241209 104500 332387550 37300 37300 37300 37300 5
642 20241209 104400 332201050 37250 37250 37250 37250 0
643 20241209 104300 332201050 37250 37300 37300 37250 14
644 20241209 104200 331679400 37300 37300 37300 37300 53
645 20241209 104100 329702500 37300 37300 37300 37300 2
646 20241209 104000 329627900 37300 37300 37300 37300 10
647 20241209 103900 329254900 37300 37300 37300 37300 8
648 20241209 103800 328956500 37300 37300 37300 37300 0
649 20241209 103700 328956500 37300 37300 37300 37300 3
650 20241209 103600 328844600 37250 37250 37250 37250 6
651 20241209 103500 328621100 37300 37250 37300 37250 8
652 20241209 103400 328323000 37250 37250 37250 37250 10
653 20241209 103300 327950500 37300 37300 37300 37300 0
654 20241209 103200 327950500 37300 37300 37300 37300 2
655 20241209 103100 327875900 37250 37250 37250 37250 19
656 20241209 103000 327168150 37250 37250 37250 37250 1
657 20241209 102900 327130900 37250 37250 37250 37250 0
658 20241209 102800 327130900 37250 37250 37250 37250 3
659 20241209 102700 327019150 37250 37250 37250 37250 1
660 20241209 102600 326981900 37250 37250 37250 37250 1
661 20241209 102500 326944650 37250 37250 37250 37250 3
662 20241209 102400 326832900 37200 37200 37200 37200 0
663 20241209 102300 326832900 37200 37200 37200 37200 58
664 20241209 102200 324675300 37150 37200 37200 37150 7
665 20241209 102100 324415200 37150 37200 37200 37150 15
666 20241209 102000 323857700 37200 37200 37200 37200 2
667 20241209 101900 323783300 37200 37200 37200 37200 2
668 20241209 101800 323708900 37150 37150 37150 37150 0
669 20241209 101700 323708900 37150 37200 37200 37150 5
670 20241209 101600 323523000 37150 37150 37150 37150 119
671 20241209 101500 319102150 37150 37200 37200 37150 171
672 20241209 101400 312749450 37200 37200 37200 37150 67
673 20241209 101300 310260000 37200 37250 37250 37200 140
674 20241209 101200 305051950 37200 37300 37300 37200 111
675 20241209 101100 300917400 37250 37250 37250 37250 6
676 20241209 101000 300693900 37300 37300 37300 37300 2
677 20241209 100900 300619300 37250 37300 37300 37250 7
678 20241209 100800 300358500 37250 37250 37300 37250 68
679 20241209 100700 297825450 37300 37300 37300 37300 3
680 20241209 100600 297713550 37300 37300 37300 37250 239
681 20241209 100500 288799150 37300 37300 37300 37300 0
682 20241209 100400 288799150 37300 37350 37350 37300 17
683 20241209 100300 288164450 37350 37350 37350 37350 2
684 20241209 100200 288089750 37300 37350 37350 37300 72
685 20241209 100100 285402850 37400 37400 37400 37400 10
686 20241209 100000 285028850 37400 37400 37400 37400 6
687 20241209 095900 284804450 37400 37400 37400 37400 12
688 20241209 095800 284355650 37400 37400 37400 37400 12
689 20241209 095700 283906850 37400 37400 37400 37400 9
690 20241209 095600 283570250 37350 37350 37350 37350 57
691 20241209 095500 281441300 37350 37350 37350 37350 2
692 20241209 095400 281366600 37350 37350 37350 37350 3
693 20241209 095300 281254550 37350 37350 37350 37350 1
694 20241209 095200 281217200 37300 37350 37350 37300 141
695 20241209 095100 275953300 37350 37350 37350 37350 6
696 20241209 095000 275729200 37350 37350 37350 37350 24
697 20241209 094900 274832800 37350 37350 37350 37300 30
698 20241209 094800 273712400 37350 37350 37350 37350 20
699 20241209 094700 272965400 37300 37300 37300 37300 96
700 20241209 094600 269384600 37300 37250 37300 37250 62
701 20241209 094500 267072500 37250 37300 37300 37250 243
702 20241209 094400 258020100 37300 37300 37300 37300 3
703 20241209 094300 257908200 37300 37300 37300 37300 1
704 20241209 094200 257870900 37250 37300 37300 37250 139
705 20241209 094100 252686750 37300 37300 37300 37300 72
706 20241209 094000 250001150 37300 37200 37300 37200 27
707 20241209 093900 248995900 37250 37250 37250 37250 15
708 20241209 093800 248437150 37250 37250 37250 37250 12
709 20241209 093700 247990150 37250 37250 37250 37250 223
710 20241209 093600 239683400 37200 37200 37250 37200 50
711 20241209 093500 237823200 37200 37200 37200 37200 61
712 20241209 093400 235554000 37200 37250 37250 37200 17
713 20241209 093300 234921300 37250 37250 37250 37250 8
714 20241209 093200 234623300 37150 37150 37150 37100 227
715 20241209 093100 226190550 37150 37100 37150 37100 80
716 20241209 093000 223222050 37150 37150 37150 37150 19
717 20241209 092900 222516200 37150 37150 37150 37150 9
718 20241209 092800 222181850 37150 37200 37200 37150 42
719 20241209 092700 220621250 37200 37200 37200 37150 113
720 20241209 092600 216420500 37200 37200 37250 37150 421
721 20241209 092500 200774500 37250 37300 37300 37200 201
722 20241209 092400 193291350 37300 37300 37300 37300 9
723 20241209 092300 192955650 37300 37300 37300 37300 10
724 20241209 092200 192582650 37300 37250 37300 37200 140
725 20241209 092100 187368400 37250 37250 37250 37250 165
726 20241209 092000 181222150 37250 37150 37250 37150 36
727 20241209 091900 179883600 37200 37200 37250 37150 309
728 20241209 091800 168400000 37200 37200 37250 37150 261
729 20241209 091700 158688100 37200 37200 37200 37150 264
730 20241209 091600 148880100 37200 37250 37250 37200 456
731 20241209 091500 131916550 37250 37250 37250 37250 65
732 20241209 091400 129495300 37250 37250 37250 37250 71
733 20241209 091300 126850550 37250 37250 37250 37250 6
734 20241209 091200 126627050 37200 37250 37250 37200 8
735 20241209 091100 126329100 37250 37250 37250 37200 60
736 20241209 091000 124096700 37250 37250 37250 37250 247
737 20241209 090900 114895950 37300 37300 37300 37150 1370
738 20241209 090800 63856750 37300 37500 37500 37250 693
739 20241209 090700 38005800 37500 37550 37550 37350 73
740 20241209 090600 35277550 37400 37400 37400 37300 99
741 20241209 090500 31577750 37400 37500 37500 37400 118
742 20241209 090400 27162950 37500 37500 37500 37500 23
743 20241209 090300 26300450 37400 37500 37500 37400 50
744 20241209 090200 24428050 37400 37750 37750 37400 14
745 20241209 090100 23901600 37400 37600 37900 37400 244
746 20241209 090000 14743400 38000 37500 38000 37500 393