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

750
357550/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212800,338367550,38000,38000,38000,38000,574
20241209,212700,338367550,38000,38000,38000,38000,0
20241209,212600,338367550,38000,38000,38000,38000,0
20241209,212500,338367550,38000,38000,38000,38000,0
20241209,212400,338367550,38000,38000,38000,38000,0
20241209,212300,338367550,38000,38000,38000,38000,0
20241209,212200,338367550,38000,38000,38000,38000,0
20241209,212100,338367550,38000,38000,38000,38000,0
20241209,212000,338367550,38000,38000,38000,38000,0
20241209,211900,338367550,38000,38000,38000,38000,0
20241209,211800,338367550,38000,38000,38000,38000,0
20241209,211700,338367550,38000,38000,38000,38000,0
20241209,211600,338367550,38000,38000,38000,38000,0
20241209,211500,338367550,38000,38000,38000,38000,0
20241209,211400,338367550,38000,38000,38000,38000,0
20241209,211300,338367550,38000,38000,38000,38000,0
20241209,211200,338367550,38000,38000,38000,38000,0
20241209,211100,338367550,38000,38000,38000,38000,0
20241209,211000,338367550,38000,38000,38000,38000,0
20241209,210900,338367550,38000,38000,38000,38000,0
20241209,210800,338367550,38000,38000,38000,38000,0
20241209,210700,338367550,38000,38000,38000,38000,0
20241209,210600,338367550,38000,38000,38000,38000,0
20241209,210500,338367550,38000,38000,38000,38000,0
20241209,210400,338367550,38000,38000,38000,38000,0
20241209,210300,338367550,38000,38000,38000,38000,0
20241209,210200,338367550,38000,38000,38000,38000,0
20241209,210100,338367550,38000,38000,38000,38000,0
20241209,210000,338367550,38000,38000,38000,38000,0
20241209,205900,338367550,38000,38000,38000,38000,0
20241209,205800,338367550,38000,38000,38000,38000,574
20241209,205700,338367550,38000,38000,38000,38000,0
20241209,205600,338367550,38000,38000,38000,38000,0
20241209,205500,338367550,38000,38000,38000,38000,0
20241209,205400,338367550,38000,38000,38000,38000,0
20241209,205300,338367550,38000,38000,38000,38000,0
20241209,205200,338367550,38000,38000,38000,38000,0
20241209,205100,338367550,38000,38000,38000,38000,0
20241209,205000,338367550,38000,38000,38000,38000,0
20241209,204900,338367550,38000,38000,38000,38000,0
20241209,204800,338367550,38000,38000,38000,38000,0
20241209,204700,338367550,38000,38000,38000,38000,0
20241209,204600,338367550,38000,38000,38000,38000,0
20241209,204500,338367550,38000,38000,38000,38000,0
20241209,204400,338367550,38000,38000,38000,38000,0
20241209,204300,338367550,38000,38000,38000,38000,0
20241209,204200,338367550,38000,38000,38000,38000,0
20241209,204100,338367550,38000,38000,38000,38000,0
20241209,204000,338367550,38000,38000,38000,38000,0
20241209,203900,338367550,38000,38000,38000,38000,0
20241209,203800,338367550,38000,38000,38000,38000,0
20241209,203700,338367550,38000,38000,38000,38000,0
20241209,203600,338367550,38000,38000,38000,38000,0
20241209,203500,338367550,38000,38000,38000,38000,0
20241209,203400,338367550,38000,38000,38000,38000,0
20241209,203300,338367550,38000,38000,38000,38000,0
20241209,203200,338367550,38000,38000,38000,38000,0
20241209,203100,338367550,38000,38000,38000,38000,0
20241209,203000,338367550,38000,38000,38000,38000,0
20241209,202900,338367550,38000,38000,38000,38000,0
20241209,202800,338367550,38000,38000,38000,38000,574
20241209,202700,338367550,38000,38000,38000,38000,0
20241209,202600,338367550,38000,38000,38000,38000,0
20241209,202500,338367550,38000,38000,38000,38000,0
20241209,202400,338367550,38000,38000,38000,38000,0
20241209,202300,338367550,38000,38000,38000,38000,0
20241209,202200,338367550,38000,38000,38000,38000,0
20241209,202100,338367550,38000,38000,38000,38000,0
20241209,202000,338367550,38000,38000,38000,38000,0
20241209,201900,338367550,38000,38000,38000,38000,0
20241209,201800,338367550,38000,38000,38000,38000,0
20241209,201700,338367550,38000,38000,38000,38000,0
20241209,201600,338367550,38000,38000,38000,38000,0
20241209,201500,338367550,38000,38000,38000,38000,0
20241209,201400,338367550,38000,38000,38000,38000,0
20241209,201300,338367550,38000,38000,38000,38000,0
20241209,201200,338367550,38000,38000,38000,38000,0
20241209,201100,338367550,38000,38000,38000,38000,0
20241209,201000,338367550,38000,38000,38000,38000,0
20241209,200900,338367550,38000,38000,38000,38000,0
20241209,200800,338367550,38000,38000,38000,38000,0
20241209,200700,338367550,38000,38000,38000,38000,0
20241209,200600,338367550,38000,38000,38000,38000,0
20241209,200500,338367550,38000,38000,38000,38000,0
20241209,200400,338367550,38000,38000,38000,38000,0
20241209,200300,338367550,38000,38000,38000,38000,0
20241209,200200,338367550,38000,38000,38000,38000,0
20241209,200100,338367550,38000,38000,38000,38000,0
20241209,200000,338367550,38000,38000,38000,38000,0
20241209,195900,338367550,38000,38000,38000,38000,0
20241209,195800,338367550,38000,38000,38000,38000,574
20241209,195700,338367550,38000,38000,38000,38000,0
20241209,195600,338367550,38000,38000,38000,38000,0
20241209,195500,338367550,38000,38000,38000,38000,0
20241209,195400,338367550,38000,38000,38000,38000,0
20241209,195300,338367550,38000,38000,38000,38000,0
20241209,195200,338367550,38000,38000,38000,38000,0
20241209,195100,338367550,38000,38000,38000,38000,0
20241209,195000,338367550,38000,38000,38000,38000,0
20241209,194900,338367550,38000,38000,38000,38000,0
20241209,194800,338367550,38000,38000,38000,38000,0
20241209,194700,338367550,38000,38000,38000,38000,0
20241209,194600,338367550,38000,38000,38000,38000,0
20241209,194500,338367550,38000,38000,38000,38000,0
20241209,194400,338367550,38000,38000,38000,38000,0
20241209,194300,338367550,38000,38000,38000,38000,0
20241209,194200,338367550,38000,38000,38000,38000,0
20241209,194100,338367550,38000,38000,38000,38000,0
20241209,194000,338367550,38000,38000,38000,38000,0
20241209,193900,338367550,38000,38000,38000,38000,0
20241209,193800,338367550,38000,38000,38000,38000,0
20241209,193700,338367550,38000,38000,38000,38000,0
20241209,193600,338367550,38000,38000,38000,38000,0
20241209,193500,338367550,38000,38000,38000,38000,0
20241209,193400,338367550,38000,38000,38000,38000,0
20241209,193300,338367550,38000,38000,38000,38000,0
20241209,193200,338367550,38000,38000,38000,38000,0
20241209,193100,338367550,38000,38000,38000,38000,0
20241209,193000,338367550,38000,38000,38000,38000,0
20241209,192900,338367550,38000,38000,38000,38000,0
20241209,192800,338367550,38000,38000,38000,38000,574
20241209,192700,338367550,38000,38000,38000,38000,0
20241209,192600,338367550,38000,38000,38000,38000,0
20241209,192500,338367550,38000,38000,38000,38000,0
20241209,192400,338367550,38000,38000,38000,38000,0
20241209,192300,338367550,38000,38000,38000,38000,0
20241209,192200,338367550,38000,38000,38000,38000,0
20241209,192100,338367550,38000,38000,38000,38000,0
20241209,192000,338367550,38000,38000,38000,38000,0
20241209,191900,338367550,38000,38000,38000,38000,0
20241209,191800,338367550,38000,38000,38000,38000,0
20241209,191700,338367550,38000,38000,38000,38000,0
20241209,191600,338367550,38000,38000,38000,38000,0
20241209,191500,338367550,38000,38000,38000,38000,0
20241209,191400,338367550,38000,38000,38000,38000,0
20241209,191300,338367550,38000,38000,38000,38000,0
20241209,191200,338367550,38000,38000,38000,38000,0
20241209,191100,338367550,38000,38000,38000,38000,0
20241209,191000,338367550,38000,38000,38000,38000,0
20241209,190900,338367550,38000,38000,38000,38000,0
20241209,190800,338367550,38000,38000,38000,38000,0
20241209,190700,338367550,38000,38000,38000,38000,0
20241209,190600,338367550,38000,38000,38000,38000,0
20241209,190500,338367550,38000,38000,38000,38000,0
20241209,190400,338367550,38000,38000,38000,38000,0
20241209,190300,338367550,38000,38000,38000,38000,0
20241209,190200,338367550,38000,38000,38000,38000,0
20241209,190100,338367550,38000,38000,38000,38000,0
20241209,190000,338367550,38000,38000,38000,38000,0
20241209,185900,338367550,38000,38000,38000,38000,0
20241209,185800,338367550,38000,38000,38000,38000,574
20241209,185700,338367550,38000,38000,38000,38000,0
20241209,185600,338367550,38000,38000,38000,38000,0
20241209,185500,338367550,38000,38000,38000,38000,0
20241209,185400,338367550,38000,38000,38000,38000,0
20241209,185300,338367550,38000,38000,38000,38000,0
20241209,185200,338367550,38000,38000,38000,38000,0
20241209,185100,338367550,38000,38000,38000,38000,0
20241209,185000,338367550,38000,38000,38000,38000,0
20241209,184900,338367550,38000,38000,38000,38000,0
20241209,184800,338367550,38000,38000,38000,38000,0
20241209,184700,338367550,38000,38000,38000,38000,0
20241209,184600,338367550,38000,38000,38000,38000,0
20241209,184500,338367550,38000,38000,38000,38000,0
20241209,184400,338367550,38000,38000,38000,38000,0
20241209,184300,338367550,38000,38000,38000,38000,0
20241209,184200,338367550,38000,38000,38000,38000,0
20241209,184100,338367550,38000,38000,38000,38000,0
20241209,184000,338367550,38000,38000,38000,38000,0
20241209,183900,338367550,38000,38000,38000,38000,0
20241209,183800,338367550,38000,38000,38000,38000,0
20241209,183700,338367550,38000,38000,38000,38000,0
20241209,183600,338367550,38000,38000,38000,38000,0
20241209,183500,338367550,38000,38000,38000,38000,0
20241209,183400,338367550,38000,38000,38000,38000,0
20241209,183300,338367550,38000,38000,38000,38000,0
20241209,183200,338367550,38000,38000,38000,38000,0
20241209,183100,338367550,38000,38000,38000,38000,0
20241209,183000,338367550,38000,38000,38000,38000,0
20241209,182900,338367550,38000,38000,38000,38000,0
20241209,182800,338367550,38000,38000,38000,38000,574
20241209,182700,338367550,38000,38000,38000,38000,0
20241209,182600,338367550,38000,38000,38000,38000,0
20241209,182500,338367550,38000,38000,38000,38000,0
20241209,182400,338367550,38000,38000,38000,38000,0
20241209,182300,338367550,38000,38000,38000,38000,0
20241209,182200,338367550,38000,38000,38000,38000,0
20241209,182100,338367550,38000,38000,38000,38000,0
20241209,182000,338367550,38000,38000,38000,38000,0
20241209,181900,338367550,38000,38000,38000,38000,0
20241209,181800,338367550,38000,38000,38000,38000,0
20241209,181700,338367550,38000,38000,38000,38000,0
20241209,181600,338367550,38000,38000,38000,38000,0
20241209,181500,338367550,38000,38000,38000,38000,0
20241209,181400,338367550,38000,38000,38000,38000,0
20241209,181300,338367550,38000,38000,38000,38000,0
20241209,181200,338367550,38000,38000,38000,38000,0
20241209,181100,338367550,38000,38000,38000,38000,0
20241209,181000,338367550,38000,38000,38000,38000,0
20241209,180900,338367550,38000,38000,38000,38000,0
20241209,180800,338367550,38000,38000,38000,38000,0
20241209,180700,338367550,38000,38000,38000,38000,0
20241209,180600,338367550,38000,38000,38000,38000,0
20241209,180500,338367550,38000,38000,38000,38000,0
20241209,180400,338367550,38000,38000,38000,38000,0
20241209,180300,338367550,38000,38000,38000,38000,0
20241209,180200,338367550,38000,38000,38000,38000,0
20241209,180100,338367550,38000,38000,38000,38000,0
20241209,180000,338367550,38000,38000,38000,38000,0
20241209,175900,338367550,38000,38000,38000,38000,0
20241209,175800,338367550,38000,38000,38000,38000,574
20241209,175700,338367550,38000,38000,38000,38000,0
20241209,175600,338367550,38000,38000,38000,38000,0
20241209,175500,338367550,38000,38000,38000,38000,0
20241209,175400,338367550,38000,38000,38000,38000,0
20241209,175300,338367550,38000,38000,38000,38000,0
20241209,175200,338367550,38000,38000,38000,38000,0
20241209,175100,338367550,38000,38000,38000,38000,0
20241209,175000,338367550,38000,38000,38000,38000,0
20241209,174900,338367550,38000,38000,38000,38000,0
20241209,174800,338367550,38000,38000,38000,38000,0
20241209,174700,338367550,38000,38000,38000,38000,0
20241209,174600,338367550,38000,38000,38000,38000,0
20241209,174500,338367550,38000,38000,38000,38000,0
20241209,174400,338367550,38000,38000,38000,38000,0
20241209,174300,338367550,38000,38000,38000,38000,0
20241209,174200,338367550,38000,38000,38000,38000,0
20241209,174100,338367550,38000,38000,38000,38000,0
20241209,174000,338367550,38000,38000,38000,38000,0
20241209,173900,338367550,38000,38000,38000,38000,0
20241209,173800,338367550,38000,38000,38000,38000,0
20241209,173700,338367550,38000,38000,38000,38000,0
20241209,173600,338367550,38000,38000,38000,38000,0
20241209,173500,338367550,38000,38000,38000,38000,0
20241209,173400,338367550,38000,38000,38000,38000,0
20241209,173300,338367550,38000,38000,38000,38000,0
20241209,173200,338367550,38000,38000,38000,38000,0
20241209,173100,338367550,38000,38000,38000,38000,0
20241209,173000,338367550,38000,38000,38000,38000,0
20241209,172900,338367550,38000,38000,38000,38000,0
20241209,172800,338367550,38000,38000,38000,38000,574
20241209,172700,338367550,38000,38000,38000,38000,0
20241209,172600,338367550,38000,38000,38000,38000,0
20241209,172500,338367550,38000,38000,38000,38000,0
20241209,172400,338367550,38000,38000,38000,38000,0
20241209,172300,338367550,38000,38000,38000,38000,0
20241209,172200,338367550,38000,38000,38000,38000,0
20241209,172100,338367550,38000,38000,38000,38000,0
20241209,172000,338367550,38000,38000,38000,38000,0
20241209,171900,338367550,38000,38000,38000,38000,0
20241209,171800,338367550,38000,38000,38000,38000,0
20241209,171700,338367550,38000,38000,38000,38000,0
20241209,171600,338367550,38000,38000,38000,38000,0
20241209,171500,338367550,38000,38000,38000,38000,0
20241209,171400,338367550,38000,38000,38000,38000,0
20241209,171300,338367550,38000,38000,38000,38000,0
20241209,171200,338367550,38000,38000,38000,38000,0
20241209,171100,338367550,38000,38000,38000,38000,0
20241209,171000,338367550,38000,38000,38000,38000,0
20241209,170900,338367550,38000,38000,38000,38000,0
20241209,170800,338367550,38000,38000,38000,38000,0
20241209,170700,338367550,38000,38000,38000,38000,0
20241209,170600,338367550,38000,38000,38000,38000,0
20241209,170500,338367550,38000,38000,38000,38000,0
20241209,170400,338367550,38000,38000,38000,38000,0
20241209,170300,338367550,38000,38000,38000,38000,0
20241209,170200,338367550,38000,38000,38000,38000,0
20241209,170100,338367550,38000,38000,38000,38000,0
20241209,170000,338367550,38000,38000,38000,38000,0
20241209,165900,338367550,38000,38000,38000,38000,0
20241209,165800,338367550,38000,38000,38000,38000,574
20241209,165700,338367550,38000,38000,38000,38000,0
20241209,165600,338367550,38000,38000,38000,38000,0
20241209,165500,338367550,38000,38000,38000,38000,0
20241209,165400,338367550,38000,38000,38000,38000,0
20241209,165300,338367550,38000,38000,38000,38000,0
20241209,165200,338367550,38000,38000,38000,38000,0
20241209,165100,338367550,38000,38000,38000,38000,0
20241209,165000,338367550,38000,38000,38000,38000,0
20241209,164900,338367550,38000,38000,38000,38000,0
20241209,164800,338367550,38000,38000,38000,38000,0
20241209,164700,338367550,38000,38000,38000,38000,0
20241209,164600,338367550,38000,38000,38000,38000,0
20241209,164500,338367550,38000,38000,38000,38000,0
20241209,164400,338367550,38000,38000,38000,38000,0
20241209,164300,338367550,38000,38000,38000,38000,0
20241209,164200,338367550,38000,38000,38000,38000,0
20241209,164100,338367550,38000,38000,38000,38000,0
20241209,164000,338367550,38000,38000,38000,38000,0
20241209,163900,338367550,38000,38000,38000,38000,0
20241209,163800,338367550,38000,38000,38000,38000,0
20241209,163700,338367550,38000,38000,38000,38000,0
20241209,163600,338367550,38000,38000,38000,38000,0
20241209,163500,338367550,38000,38000,38000,38000,0
20241209,163400,338367550,38000,38000,38000,38000,0
20241209,163300,338367550,38000,38000,38000,38000,0
20241209,163200,338367550,38000,38000,38000,38000,0
20241209,163100,338367550,38000,38000,38000,38000,0
20241209,163000,338367550,38000,38000,38000,38000,0
20241209,162900,338367550,38000,38000,38000,38000,0
20241209,162800,338367550,38000,38000,38000,38000,574
20241209,162700,338367550,38000,38000,38000,38000,0
20241209,162600,338367550,38000,38000,38000,38000,0
20241209,162500,338367550,38000,38000,38000,38000,0
20241209,162400,338367550,38000,38000,38000,38000,0
20241209,162300,338367550,38000,38000,38000,38000,0
20241209,162200,338367550,38000,38000,38000,38000,0
20241209,162100,338367550,38000,38000,38000,38000,0
20241209,162000,338367550,38000,38000,38000,38000,0
20241209,161900,338367550,38000,38000,38000,38000,0
20241209,161800,338367550,38000,38000,38000,38000,0
20241209,161700,338367550,38000,38000,38000,38000,0
20241209,161600,338367550,38000,38000,38000,38000,0
20241209,161500,338367550,38000,38000,38000,38000,0
20241209,161400,338367550,38000,38000,38000,38000,0
20241209,161300,338367550,38000,38000,38000,38000,0
20241209,161200,338367550,38000,38000,38000,38000,0
20241209,161100,338367550,38000,38000,38000,38000,0
20241209,161000,338367550,38000,38000,38000,38000,0
20241209,160900,338367550,38000,38000,38000,38000,0
20241209,160800,338367550,38000,38000,38000,38000,0
20241209,160700,338367550,38000,38000,38000,38000,0
20241209,160600,338367550,38000,38000,38000,38000,0
20241209,160500,338367550,38000,38000,38000,38000,0
20241209,160400,338367550,38000,38000,38000,38000,0
20241209,160300,338367550,38000,38000,38000,38000,0
20241209,160200,338367550,38000,38000,38000,38000,0
20241209,160100,338367550,38000,38000,38000,38000,0
20241209,160000,338367550,38000,38000,38000,38000,0
20241209,155900,338367550,38000,38000,38000,38000,0
20241209,155800,338367550,38000,38000,38000,38000,574
20241209,155700,338367550,38000,38000,38000,38000,0
20241209,155600,338367550,38000,38000,38000,38000,0
20241209,155500,338367550,38000,38000,38000,38000,0
20241209,155400,338367550,38000,38000,38000,38000,0
20241209,155300,338367550,38000,38000,38000,38000,0
20241209,155200,338367550,38000,38000,38000,38000,0
20241209,155100,338367550,38000,38000,38000,38000,0
20241209,155000,338367550,38000,38000,38000,38000,0
20241209,154900,338367550,38000,38000,38000,38000,0
20241209,154800,338367550,38000,38000,38000,38000,0
20241209,154700,338367550,38000,38000,38000,38000,0
20241209,154600,338367550,38000,38000,38000,38000,0
20241209,154500,338367550,38000,38000,38000,38000,0
20241209,154400,338367550,38000,38000,38000,38000,0
20241209,154300,338367550,38000,38000,38000,38000,0
20241209,154200,338367550,38000,38000,38000,38000,0
20241209,154100,338367550,38000,38000,38000,38000,0
20241209,154000,338367550,38000,38000,38000,38000,0
20241209,153900,338367550,38000,38000,38000,38000,0
20241209,153800,338367550,38000,38000,38000,38000,0
20241209,153700,338367550,38000,38000,38000,38000,0
20241209,153600,338367550,38000,38000,38000,38000,0
20241209,153500,338367550,38000,38000,38000,38000,0
20241209,153400,338367550,38000,38000,38000,38000,0
20241209,153300,338367550,38000,38000,38000,38000,0
20241209,153200,338367550,38000,38000,38000,38000,0
20241209,153100,338367550,38000,38000,38000,38000,0
20241209,153000,338367550,38000,38000,38000,38000,574
20241209,152900,316555550,38100,38100,38100,38100,0
20241209,152800,316555550,38100,38100,38100,38100,0
20241209,152700,316555550,38100,38100,38100,38100,0
20241209,152600,316555550,38100,38100,38100,38100,0
20241209,152500,316555550,38100,38100,38100,38100,0
20241209,152400,316555550,38100,38100,38100,38100,0
20241209,152300,316555550,38100,38100,38100,38100,0
20241209,152200,316555550,38100,38100,38100,38100,0
20241209,152100,316555550,38100,38100,38100,38100,0
20241209,152000,316555550,38100,38100,38100,38100,0
20241209,151900,316555550,38100,38100,38100,38100,10
20241209,151800,316174550,38100,38100,38100,38100,0
20241209,151700,316174550,38100,38100,38100,38100,0
20241209,151600,316174550,38100,38100,38100,38100,21
20241209,151500,315374450,38200,38200,38200,38200,0
20241209,151400,315374450,38200,38200,38200,38200,0
20241209,151300,315374450,38200,37900,38200,37900,2
20241209,151200,315298350,37900,37900,37900,37900,0
20241209,151100,315298350,37900,37900,37900,37900,0
20241209,151000,315298350,37900,38000,38000,37900,2
20241209,150900,315222450,38300,38300,38300,38300,0
20241209,150800,315222450,38300,38300,38300,38300,0
20241209,150700,315222450,38300,38300,38300,38300,0
20241209,150600,315222450,38300,38300,38300,38300,50
20241209,150500,313307450,38300,38300,38300,38300,0
20241209,150400,313307450,38300,38300,38300,38300,0
20241209,150300,313307450,38300,38300,38300,38300,0
20241209,150200,313307450,38300,38200,38300,38200,36
20241209,150100,311928900,38000,38000,38000,38000,0
20241209,150000,311928900,38000,38000,38000,38000,0
20241209,145900,311928900,38000,38000,38000,38000,0
20241209,145800,311928900,38000,38000,38000,38000,100
20241209,145700,308128900,38200,38200,38200,38200,0
20241209,145600,308128900,38200,38050,38200,38050,51
20241209,145500,306188200,38000,38000,38000,38000,0
20241209,145400,306188200,38000,38000,38000,38000,0
20241209,145300,306188200,38000,38000,38000,38000,53
20241209,145200,304174200,38400,38100,38400,37900,177
20241209,145100,297411550,38400,38400,38400,38400,1
20241209,145000,297373150,38100,38450,38450,38100,75
20241209,144900,294515300,38100,38100,38100,38100,0
20241209,144800,294515300,38100,38100,38100,38100,1
20241209,144700,294477200,38450,38450,38450,38450,0
20241209,144600,294477200,38450,38450,38450,38450,1
20241209,144500,294438750,38500,38500,38500,38500,0
20241209,144400,294438750,38500,38500,38500,38500,0
20241209,144300,294438750,38500,38500,38500,38500,0
20241209,144200,294438750,38500,38500,38500,38500,0
20241209,144100,294438750,38500,38500,38500,38500,0
20241209,144000,294438750,38500,38500,38500,38500,0
20241209,143900,294438750,38500,38500,38500,38500,0
20241209,143800,294438750,38500,38500,38500,38500,0
20241209,143700,294438750,38500,38500,38500,38500,0
20241209,143600,294438750,38500,38500,38500,38500,0
20241209,143500,294438750,38500,38500,38500,38500,0
20241209,143400,294438750,38500,38500,38500,38500,0
20241209,143300,294438750,38500,38500,38500,38500,0
20241209,143200,294438750,38500,38500,38500,38500,0
20241209,143100,294438750,38500,38500,38500,38500,0
20241209,143000,294438750,38500,38500,38500,38500,0
20241209,142900,294438750,38500,38500,38500,38500,0
20241209,142800,294438750,38500,38500,38500,38500,0
20241209,142700,294438750,38500,38500,38500,38500,0
20241209,142600,294438750,38500,38500,38500,38500,0
20241209,142500,294438750,38500,38500,38500,38500,0
20241209,142400,294438750,38500,38500,38500,38500,0
20241209,142300,294438750,38500,38500,38500,38500,0
20241209,142200,294438750,38500,38500,38500,38500,0
20241209,142100,294438750,38500,38500,38500,38500,0
20241209,142000,294438750,38500,38250,38500,37800,287
20241209,141900,283442950,38300,38300,38300,38300,0
20241209,141800,283442950,38300,38300,38300,38300,0
20241209,141700,283442950,38300,38300,38300,38300,0
20241209,141600,283442950,38300,38300,38300,38300,0
20241209,141500,283442950,38300,38300,38300,38300,0
20241209,141400,283442950,38300,38300,38300,38300,0
20241209,141300,283442950,38300,38300,38300,38300,0
20241209,141200,283442950,38300,38000,38300,38000,503
20241209,141100,264295150,38000,38000,38000,38000,0
20241209,141000,264295150,38000,38000,38000,38000,0
20241209,140900,264295150,38000,37850,38000,37850,187
20241209,140800,257193850,38000,38000,38000,38000,0
20241209,140700,257193850,38000,37750,38000,37300,298
20241209,140600,245896700,37300,37300,37300,37300,3
20241209,140500,245784800,37250,37350,37350,37250,10
20241209,140400,245411800,38000,37350,38000,37250,534
20241209,140300,225406100,37350,37350,37350,37350,0
20241209,140200,225406100,37350,37500,37500,37350,176
20241209,140100,218820800,37800,37800,37800,37800,0
20241209,140000,218820800,37800,37800,37800,37800,0
20241209,135900,218820800,37800,37800,37800,37800,0
20241209,135800,218820800,37800,37800,37800,37800,0
20241209,135700,218820800,37800,37800,37800,37800,0
20241209,135600,218820800,37800,37800,37800,37800,0
20241209,135500,218820800,37800,37800,37800,37800,0
20241209,135400,218820800,37800,37800,37800,37800,0
20241209,135300,218820800,37800,37800,37800,37800,0
20241209,135200,218820800,37800,37800,37800,37800,0
20241209,135100,218820800,37800,37800,37800,37800,0
20241209,135000,218820800,37800,37800,37800,37800,0
20241209,134900,218820800,37800,37800,37800,37800,0
20241209,134800,218820800,37800,37750,37800,37750,2
20241209,134700,218745250,37500,37500,37500,37500,0
20241209,134600,218745250,37500,37550,37550,37500,104
20241209,134500,214845200,37500,37500,37500,37500,0
20241209,134400,214845200,37500,37500,37500,37500,0
20241209,134300,214845200,37500,37500,37500,37500,0
20241209,134200,214845200,37500,37500,37500,37500,0
20241209,134100,214845200,37500,37500,37500,37500,0
20241209,134000,214845200,37500,37500,37500,37500,0
20241209,133900,214845200,37500,37500,37500,37500,8
20241209,133800,214545200,37500,37450,37500,37450,13
20241209,133700,214057900,37950,37950,37950,37950,1
20241209,133600,214019950,38000,38000,38000,38000,0
20241209,133500,214019950,38000,38000,38000,38000,0
20241209,133400,214019950,38000,38000,38000,38000,0
20241209,133300,214019950,38000,38000,38000,38000,0
20241209,133200,214019950,38000,38000,38000,38000,0
20241209,133100,214019950,38000,38000,38000,38000,0
20241209,133000,214019950,38000,38000,38000,38000,0
20241209,132900,214019950,38000,38000,38000,38000,0
20241209,132800,214019950,38000,38000,38000,38000,0
20241209,132700,214019950,38000,38000,38000,38000,0
20241209,132600,214019950,38000,38000,38000,38000,0
20241209,132500,214019950,38000,38000,38000,38000,0
20241209,132400,214019950,38000,38000,38000,38000,0
20241209,132300,214019950,38000,38000,38000,38000,0
20241209,132200,214019950,38000,38000,38000,38000,0
20241209,132100,214019950,38000,37550,38000,37550,157
20241209,132000,208079900,37550,37550,37550,37550,1
20241209,131900,208042350,37300,37300,37300,37300,7
20241209,131800,207781250,37600,37600,37600,37600,0
20241209,131700,207781250,37600,37600,37600,37600,0
20241209,131600,207781250,37600,37600,37600,37600,0
20241209,131500,207781250,37600,37600,37600,37600,0
20241209,131400,207781250,37600,37600,37600,37600,0
20241209,131300,207781250,37600,37600,37600,37600,5
20241209,131200,207593250,37550,37550,37550,37550,0
20241209,131100,207593250,37550,37550,37550,37550,0
20241209,131000,207593250,37550,37550,37550,37550,0
20241209,130900,207593250,37550,37550,37550,37550,50
20241209,130800,205715750,37300,37300,37300,37300,27
20241209,130700,204708650,37500,37500,37500,37500,0
20241209,130600,204708650,37500,37500,37500,37500,0
20241209,130500,204708650,37500,37500,37500,37500,1
20241209,130400,204671150,37250,37250,37250,37250,0
20241209,130300,204671150,37250,37250,37250,37250,0
20241209,130200,204671150,37250,37250,37250,37250,0
20241209,130100,204671150,37250,37250,37250,37250,0
20241209,130000,204671150,37250,37250,37250,37250,27
20241209,125900,203665400,37250,37250,37250,37250,0
20241209,125800,203665400,37250,37250,37250,37250,0
20241209,125700,203665400,37250,37250,37250,37250,0
20241209,125600,203665400,37250,37350,37350,37250,14
20241209,125500,203143250,37350,37350,37350,37350,5
20241209,125400,202956500,37250,37250,37250,37250,0
20241209,125300,202956500,37250,37400,37400,37250,15
20241209,125200,202396100,38250,37200,38250,37200,111
20241209,125100,198188550,37200,37250,37250,37200,41
20241209,125000,196661800,37300,37350,37350,37300,60
20241209,124900,194423300,37400,37600,37600,37400,10
20241209,124800,194048800,38100,38100,38100,38100,0
20241209,124700,194048800,38100,38100,38100,38100,0
20241209,124600,194048800,38100,38100,38100,38100,0
20241209,124500,194048800,38100,38100,38100,38100,0
20241209,124400,194048800,38100,38100,38100,38100,0
20241209,124300,194048800,38100,38100,38100,38100,0
20241209,124200,194048800,38100,38100,38100,38100,0
20241209,124100,194048800,38100,38100,38100,38100,0
20241209,124000,194048800,38100,38100,38100,38100,0
20241209,123900,194048800,38100,38100,38100,38100,0
20241209,123800,194048800,38100,38100,38100,38100,0
20241209,123700,194048800,38100,38100,38100,38100,0
20241209,123600,194048800,38100,38100,38100,38100,2
20241209,123500,193972600,38100,38100,38100,38100,0
20241209,123400,193972600,38100,38100,38100,38100,0
20241209,123300,193972600,38100,38100,38100,38100,0
20241209,123200,193972600,38100,38100,38100,38100,0
20241209,123100,193972600,38100,38100,38100,38100,0
20241209,123000,193972600,38100,38100,38100,38100,0
20241209,122900,193972600,38100,38100,38100,38100,3
20241209,122800,193858300,38150,38100,38150,38100,52
20241209,122700,191874900,38150,38150,38150,38150,0
20241209,122600,191874900,38150,38150,38150,38150,0
20241209,122500,191874900,38150,38150,38150,38150,0
20241209,122400,191874900,38150,38150,38150,38150,0
20241209,122300,191874900,38150,38150,38150,38150,10
20241209,122200,191493400,38150,38150,38150,38150,1
20241209,122100,191455250,38450,37950,38450,37950,141
20241209,122000,186062100,37950,37500,37950,37500,83
20241209,121900,182930250,37300,37300,37300,37300,0
20241209,121800,182930250,37300,37300,37300,37300,0
20241209,121700,182930250,37300,37300,37300,37300,0
20241209,121600,182930250,37300,37400,37400,37300,87
20241209,121500,179684550,37400,37400,37400,37400,1
20241209,121400,179647150,38050,38050,38050,38050,0
20241209,121300,179647150,38050,38050,38050,38050,0
20241209,121200,179647150,38050,38050,38050,38050,0
20241209,121100,179647150,38050,38050,38050,38050,0
20241209,121000,179647150,38050,38050,38050,38050,0
20241209,120900,179647150,38050,38050,38050,38050,0
20241209,120800,179647150,38050,38050,38050,38050,0
20241209,120700,179647150,38050,38050,38050,38050,0
20241209,120600,179647150,38050,37450,38050,37450,112
20241209,120500,175407550,37250,37300,37300,37250,38
20241209,120400,173991800,37250,37250,37250,37250,0
20241209,120300,173991800,37250,37250,37250,37250,0
20241209,120200,173991800,37250,37250,37250,37250,10
20241209,120100,173619300,37250,37250,37250,37250,0
20241209,120000,173619300,37250,37250,37250,37250,0
20241209,115900,173619300,37250,37250,37250,37250,0
20241209,115800,173619300,37250,37250,37250,37250,0
20241209,115700,173619300,37250,37250,37250,37250,0
20241209,115600,173619300,37250,37250,37250,37250,91
20241209,115500,170229550,37300,37300,37300,37300,0
20241209,115400,170229550,37300,37300,37300,37300,45
20241209,115300,168551050,37400,37400,37400,37400,5
20241209,115200,168364050,37400,37400,37400,37400,1
20241209,115100,168326650,37400,37400,37400,37400,0
20241209,115000,168326650,37400,37400,37400,37400,0
20241209,114900,168326650,37400,37400,37400,37400,38
20241209,114800,166905450,37500,37550,37550,37500,828
20241209,114700,135855300,37550,37550,37550,37550,6
20241209,114600,135630000,37500,37650,37650,37500,521
20241209,114500,116071250,37650,37650,37650,37650,2
20241209,114400,115995950,37650,37650,37650,37650,0
20241209,114300,115995950,37650,37700,37700,37650,61
20241209,114200,113696300,37700,37700,37700,37700,0
20241209,114100,113696300,37700,37700,37700,37700,0
20241209,114000,113696300,37700,37700,37700,37700,0
20241209,113900,113696300,37700,37950,37950,37650,515
20241209,113800,94258400,38200,38200,38200,38200,0
20241209,113700,94258400,38200,38200,38200,38200,2
20241209,113600,94182000,38250,38250,38250,38250,0
20241209,113500,94182000,38250,38250,38250,38250,2
20241209,113400,94105500,38250,38250,38250,38250,0
20241209,113300,94105500,38250,38200,38250,37950,100
20241209,113200,90299550,37900,37900,37900,37900,0
20241209,113100,90299550,37900,37900,37900,37900,0
20241209,113000,90299550,37900,37900,37900,37900,0
20241209,112900,90299550,37900,37900,37900,37900,0
20241209,112800,90299550,37900,37900,37900,37900,0
20241209,112700,90299550,37900,38000,38000,37900,40
20241209,112600,88780350,38200,38200,38200,38200,0
20241209,112500,88780350,38200,38200,38200,38200,0
20241209,112400,88780350,38200,38200,38200,38200,0
20241209,112300,88780350,38200,38200,38200,38200,0
20241209,112200,88780350,38200,38200,38200,38200,0
20241209,112100,88780350,38200,38200,38200,38200,0
20241209,112000,88780350,38200,38200,38200,38200,0
20241209,111900,88780350,38200,38100,38200,38100,64
20241209,111800,86340550,38200,38200,38200,38200,0
20241209,111700,86340550,38200,38200,38200,38200,0
20241209,111600,86340550,38200,38200,38200,38200,0
20241209,111500,86340550,38200,38200,38200,38200,0
20241209,111400,86340550,38200,38200,38200,38200,0
20241209,111300,86340550,38200,38200,38200,38200,1
20241209,111200,86302350,37850,38000,38000,37850,250
20241209,111100,76831150,38000,38000,38000,38000,0
20241209,111000,76831150,38000,38000,38000,38000,3
20241209,110900,76717150,38000,38000,38000,38000,0
20241209,110800,76717150,38000,38050,38050,38000,34
20241209,110700,75425100,38200,38200,38200,38200,0
20241209,110600,75425100,38200,38200,38200,38200,0
20241209,110500,75425100,38200,38200,38200,38200,0
20241209,110400,75425100,38200,38200,38200,38200,0
20241209,110300,75425100,38200,38200,38200,38200,0
20241209,110200,75425100,38200,38200,38200,38200,0
20241209,110100,75425100,38200,38200,38200,38200,0
20241209,110000,75425100,38200,38200,38200,38200,0
20241209,105900,75425100,38200,38200,38200,38200,0
20241209,105800,75425100,38200,38200,38200,38200,6
20241209,105700,75195900,38300,38300,38300,38300,0
20241209,105600,75195900,38300,38300,38300,38300,0
20241209,105500,75195900,38300,38300,38300,37900,987
20241209,105400,37682450,38800,38800,38800,38800,0
20241209,105300,37682450,38800,38800,38800,38800,0
20241209,105200,37682450,38800,38800,38800,38800,0
20241209,105100,37682450,38800,38800,38800,38800,0
20241209,105000,37682450,38800,38800,38800,38800,0
20241209,104900,37682450,38800,38800,38800,38800,0
20241209,104800,37682450,38800,38800,38800,38800,0
20241209,104700,37682450,38800,38800,38800,38800,0
20241209,104600,37682450,38800,38800,38800,38800,0
20241209,104500,37682450,38800,38800,38800,38800,0
20241209,104400,37682450,38800,38800,38800,38800,50
20241209,104300,35742450,38950,38950,38950,38950,0
20241209,104200,35742450,38950,38950,38950,38950,0
20241209,104100,35742450,38950,38950,38950,38950,0
20241209,104000,35742450,38950,38950,38950,38950,0
20241209,103900,35742450,38950,38950,38950,38950,0
20241209,103800,35742450,38950,38950,38950,38950,0
20241209,103700,35742450,38950,38950,38950,38950,0
20241209,103600,35742450,38950,38950,38950,38950,0
20241209,103500,35742450,38950,38950,38950,38950,0
20241209,103400,35742450,38950,38950,38950,38950,0
20241209,103300,35742450,38950,38950,38950,38950,0
20241209,103200,35742450,38950,38950,38950,38950,0
20241209,103100,35742450,38950,38950,38950,38950,0
20241209,103000,35742450,38950,38950,38950,38950,0
20241209,102900,35742450,38950,38950,38950,38950,0
20241209,102800,35742450,38950,38950,38950,38950,0
20241209,102700,35742450,38950,38950,38950,38950,0
20241209,102600,35742450,38950,38950,38950,38950,0
20241209,102500,35742450,38950,38950,38950,38950,0
20241209,102400,35742450,38950,38950,38950,38950,0
20241209,102300,35742450,38950,38950,38950,38950,0
20241209,102200,35742450,38950,38950,38950,38950,0
20241209,102100,35742450,38950,38950,38950,38950,0
20241209,102000,35742450,38950,38950,38950,38950,0
20241209,101900,35742450,38950,38950,38950,38950,0
20241209,101800,35742450,38950,38950,38950,38950,0
20241209,101700,35742450,38950,38950,38950,38950,0
20241209,101600,35742450,38950,38950,38950,38950,0
20241209,101500,35742450,38950,38950,38950,38950,0
20241209,101400,35742450,38950,38950,38950,38950,0
20241209,101300,35742450,38950,38950,38950,38950,0
20241209,101200,35742450,38950,38950,38950,38950,0
20241209,101100,35742450,38950,38950,38950,38950,0
20241209,101000,35742450,38950,38950,38950,38950,0
20241209,100900,35742450,38950,38950,38950,38950,0
20241209,100800,35742450,38950,38950,38950,38950,0
20241209,100700,35742450,38950,38950,38950,38950,0
20241209,100600,35742450,38950,38950,38950,38950,0
20241209,100500,35742450,38950,38950,38950,38950,0
20241209,100400,35742450,38950,38950,38950,38950,0
20241209,100300,35742450,38950,38950,38950,38950,0
20241209,100200,35742450,38950,38950,38950,38950,0
20241209,100100,35742450,38950,38950,38950,38950,0
20241209,100000,35742450,38950,38950,38950,38950,1
20241209,095900,35703500,38650,38650,38650,38650,0
20241209,095800,35703500,38650,38600,38650,38600,8
20241209,095700,35394550,38600,38600,38600,38600,81
20241209,095600,32267950,38600,38600,38600,38600,0
20241209,095500,32267950,38600,38600,38600,38600,0
20241209,095400,32267950,38600,38600,38600,38600,0
20241209,095300,32267950,38600,38600,38600,38600,0
20241209,095200,32267950,38600,38600,38600,38600,0
20241209,095100,32267950,38600,38600,38600,38600,0
20241209,095000,32267950,38600,38600,38600,38600,0
20241209,094900,32267950,38600,38600,38600,38600,0
20241209,094800,32267950,38600,38600,38600,38600,0
20241209,094700,32267950,38600,38600,38600,38600,1
20241209,094600,32229350,38600,38600,38600,38600,0
20241209,094500,32229350,38600,38600,38600,38600,0
20241209,094400,32229350,38600,38600,38600,38600,0
20241209,094300,32229350,38600,38600,38600,38600,0
20241209,094200,32229350,38600,38600,38600,38600,0
20241209,094100,32229350,38600,38600,38600,38600,0
20241209,094000,32229350,38600,38600,38600,38600,0
20241209,093900,32229350,38600,38600,38600,38600,0
20241209,093800,32229350,38600,38600,38600,38600,50
20241209,093700,30299350,38600,38600,38600,38600,0
20241209,093600,30299350,38600,38350,38600,38350,43
20241209,093500,28643350,38000,38150,38150,38000,331
20241209,093400,16058300,38150,38150,38150,38150,0
20241209,093300,16058300,38150,38150,38150,38150,0
20241209,093200,16058300,38150,38150,38150,38150,0
20241209,093100,16058300,38150,38200,38200,38150,24
20241209,093000,15142350,38450,38450,38450,38450,0
20241209,092900,15142350,38450,38450,38450,38450,0
20241209,092800,15142350,38450,38450,38450,38450,0
20241209,092700,15142350,38450,38450,38450,38450,0
20241209,092600,15142350,38450,38400,38450,38200,134
20241209,092500,10020000,38500,38500,38500,38500,4
20241209,092400,9866000,38500,38500,38500,38500,5
20241209,092300,9673500,38400,38400,38400,38400,0
20241209,092200,9673500,38400,38400,38400,38400,0
20241209,092100,9673500,38400,38400,38400,38400,0
20241209,092000,9673500,38400,38450,38450,38400,12
20241209,091900,9212650,38450,38450,38450,38450,1
20241209,091800,9174200,38500,38500,38500,38500,1
20241209,091700,9135700,38500,38500,38500,38500,2
20241209,091600,9058700,38500,38550,38550,38500,17
20241209,091500,8403750,38600,38600,38600,38600,0
20241209,091400,8403750,38600,38600,38600,38600,0
20241209,091300,8403750,38600,38600,38600,38600,35
20241209,091200,7052750,38600,38600,38600,38600,1
20241209,091100,7014150,38950,38950,38950,38950,1
20241209,091000,6975200,38550,38650,38650,38550,36
20241209,090900,5585400,38650,38650,38650,38650,3
20241209,090800,5469450,38650,38950,38950,38650,35
20241209,090700,4110800,38950,38950,38950,38950,0
20241209,090600,4110800,38950,38950,38950,38950,0
20241209,090500,4110800,38950,38950,38950,38950,0
20241209,090400,4110800,38950,38950,38950,38950,0
20241209,090300,4110800,38950,38950,38950,38950,0
20241209,090200,4110800,38950,38950,38950,38950,4
20241209,090100,3955000,39500,39500,39500,39500,1
20241209,090000,3915500,38800,39500,39500,38800,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212800 338367550 38000 38000 38000 38000 574
3 20241209 212700 338367550 38000 38000 38000 38000 0
4 20241209 212600 338367550 38000 38000 38000 38000 0
5 20241209 212500 338367550 38000 38000 38000 38000 0
6 20241209 212400 338367550 38000 38000 38000 38000 0
7 20241209 212300 338367550 38000 38000 38000 38000 0
8 20241209 212200 338367550 38000 38000 38000 38000 0
9 20241209 212100 338367550 38000 38000 38000 38000 0
10 20241209 212000 338367550 38000 38000 38000 38000 0
11 20241209 211900 338367550 38000 38000 38000 38000 0
12 20241209 211800 338367550 38000 38000 38000 38000 0
13 20241209 211700 338367550 38000 38000 38000 38000 0
14 20241209 211600 338367550 38000 38000 38000 38000 0
15 20241209 211500 338367550 38000 38000 38000 38000 0
16 20241209 211400 338367550 38000 38000 38000 38000 0
17 20241209 211300 338367550 38000 38000 38000 38000 0
18 20241209 211200 338367550 38000 38000 38000 38000 0
19 20241209 211100 338367550 38000 38000 38000 38000 0
20 20241209 211000 338367550 38000 38000 38000 38000 0
21 20241209 210900 338367550 38000 38000 38000 38000 0
22 20241209 210800 338367550 38000 38000 38000 38000 0
23 20241209 210700 338367550 38000 38000 38000 38000 0
24 20241209 210600 338367550 38000 38000 38000 38000 0
25 20241209 210500 338367550 38000 38000 38000 38000 0
26 20241209 210400 338367550 38000 38000 38000 38000 0
27 20241209 210300 338367550 38000 38000 38000 38000 0
28 20241209 210200 338367550 38000 38000 38000 38000 0
29 20241209 210100 338367550 38000 38000 38000 38000 0
30 20241209 210000 338367550 38000 38000 38000 38000 0
31 20241209 205900 338367550 38000 38000 38000 38000 0
32 20241209 205800 338367550 38000 38000 38000 38000 574
33 20241209 205700 338367550 38000 38000 38000 38000 0
34 20241209 205600 338367550 38000 38000 38000 38000 0
35 20241209 205500 338367550 38000 38000 38000 38000 0
36 20241209 205400 338367550 38000 38000 38000 38000 0
37 20241209 205300 338367550 38000 38000 38000 38000 0
38 20241209 205200 338367550 38000 38000 38000 38000 0
39 20241209 205100 338367550 38000 38000 38000 38000 0
40 20241209 205000 338367550 38000 38000 38000 38000 0
41 20241209 204900 338367550 38000 38000 38000 38000 0
42 20241209 204800 338367550 38000 38000 38000 38000 0
43 20241209 204700 338367550 38000 38000 38000 38000 0
44 20241209 204600 338367550 38000 38000 38000 38000 0
45 20241209 204500 338367550 38000 38000 38000 38000 0
46 20241209 204400 338367550 38000 38000 38000 38000 0
47 20241209 204300 338367550 38000 38000 38000 38000 0
48 20241209 204200 338367550 38000 38000 38000 38000 0
49 20241209 204100 338367550 38000 38000 38000 38000 0
50 20241209 204000 338367550 38000 38000 38000 38000 0
51 20241209 203900 338367550 38000 38000 38000 38000 0
52 20241209 203800 338367550 38000 38000 38000 38000 0
53 20241209 203700 338367550 38000 38000 38000 38000 0
54 20241209 203600 338367550 38000 38000 38000 38000 0
55 20241209 203500 338367550 38000 38000 38000 38000 0
56 20241209 203400 338367550 38000 38000 38000 38000 0
57 20241209 203300 338367550 38000 38000 38000 38000 0
58 20241209 203200 338367550 38000 38000 38000 38000 0
59 20241209 203100 338367550 38000 38000 38000 38000 0
60 20241209 203000 338367550 38000 38000 38000 38000 0
61 20241209 202900 338367550 38000 38000 38000 38000 0
62 20241209 202800 338367550 38000 38000 38000 38000 574
63 20241209 202700 338367550 38000 38000 38000 38000 0
64 20241209 202600 338367550 38000 38000 38000 38000 0
65 20241209 202500 338367550 38000 38000 38000 38000 0
66 20241209 202400 338367550 38000 38000 38000 38000 0
67 20241209 202300 338367550 38000 38000 38000 38000 0
68 20241209 202200 338367550 38000 38000 38000 38000 0
69 20241209 202100 338367550 38000 38000 38000 38000 0
70 20241209 202000 338367550 38000 38000 38000 38000 0
71 20241209 201900 338367550 38000 38000 38000 38000 0
72 20241209 201800 338367550 38000 38000 38000 38000 0
73 20241209 201700 338367550 38000 38000 38000 38000 0
74 20241209 201600 338367550 38000 38000 38000 38000 0
75 20241209 201500 338367550 38000 38000 38000 38000 0
76 20241209 201400 338367550 38000 38000 38000 38000 0
77 20241209 201300 338367550 38000 38000 38000 38000 0
78 20241209 201200 338367550 38000 38000 38000 38000 0
79 20241209 201100 338367550 38000 38000 38000 38000 0
80 20241209 201000 338367550 38000 38000 38000 38000 0
81 20241209 200900 338367550 38000 38000 38000 38000 0
82 20241209 200800 338367550 38000 38000 38000 38000 0
83 20241209 200700 338367550 38000 38000 38000 38000 0
84 20241209 200600 338367550 38000 38000 38000 38000 0
85 20241209 200500 338367550 38000 38000 38000 38000 0
86 20241209 200400 338367550 38000 38000 38000 38000 0
87 20241209 200300 338367550 38000 38000 38000 38000 0
88 20241209 200200 338367550 38000 38000 38000 38000 0
89 20241209 200100 338367550 38000 38000 38000 38000 0
90 20241209 200000 338367550 38000 38000 38000 38000 0
91 20241209 195900 338367550 38000 38000 38000 38000 0
92 20241209 195800 338367550 38000 38000 38000 38000 574
93 20241209 195700 338367550 38000 38000 38000 38000 0
94 20241209 195600 338367550 38000 38000 38000 38000 0
95 20241209 195500 338367550 38000 38000 38000 38000 0
96 20241209 195400 338367550 38000 38000 38000 38000 0
97 20241209 195300 338367550 38000 38000 38000 38000 0
98 20241209 195200 338367550 38000 38000 38000 38000 0
99 20241209 195100 338367550 38000 38000 38000 38000 0
100 20241209 195000 338367550 38000 38000 38000 38000 0
101 20241209 194900 338367550 38000 38000 38000 38000 0
102 20241209 194800 338367550 38000 38000 38000 38000 0
103 20241209 194700 338367550 38000 38000 38000 38000 0
104 20241209 194600 338367550 38000 38000 38000 38000 0
105 20241209 194500 338367550 38000 38000 38000 38000 0
106 20241209 194400 338367550 38000 38000 38000 38000 0
107 20241209 194300 338367550 38000 38000 38000 38000 0
108 20241209 194200 338367550 38000 38000 38000 38000 0
109 20241209 194100 338367550 38000 38000 38000 38000 0
110 20241209 194000 338367550 38000 38000 38000 38000 0
111 20241209 193900 338367550 38000 38000 38000 38000 0
112 20241209 193800 338367550 38000 38000 38000 38000 0
113 20241209 193700 338367550 38000 38000 38000 38000 0
114 20241209 193600 338367550 38000 38000 38000 38000 0
115 20241209 193500 338367550 38000 38000 38000 38000 0
116 20241209 193400 338367550 38000 38000 38000 38000 0
117 20241209 193300 338367550 38000 38000 38000 38000 0
118 20241209 193200 338367550 38000 38000 38000 38000 0
119 20241209 193100 338367550 38000 38000 38000 38000 0
120 20241209 193000 338367550 38000 38000 38000 38000 0
121 20241209 192900 338367550 38000 38000 38000 38000 0
122 20241209 192800 338367550 38000 38000 38000 38000 574
123 20241209 192700 338367550 38000 38000 38000 38000 0
124 20241209 192600 338367550 38000 38000 38000 38000 0
125 20241209 192500 338367550 38000 38000 38000 38000 0
126 20241209 192400 338367550 38000 38000 38000 38000 0
127 20241209 192300 338367550 38000 38000 38000 38000 0
128 20241209 192200 338367550 38000 38000 38000 38000 0
129 20241209 192100 338367550 38000 38000 38000 38000 0
130 20241209 192000 338367550 38000 38000 38000 38000 0
131 20241209 191900 338367550 38000 38000 38000 38000 0
132 20241209 191800 338367550 38000 38000 38000 38000 0
133 20241209 191700 338367550 38000 38000 38000 38000 0
134 20241209 191600 338367550 38000 38000 38000 38000 0
135 20241209 191500 338367550 38000 38000 38000 38000 0
136 20241209 191400 338367550 38000 38000 38000 38000 0
137 20241209 191300 338367550 38000 38000 38000 38000 0
138 20241209 191200 338367550 38000 38000 38000 38000 0
139 20241209 191100 338367550 38000 38000 38000 38000 0
140 20241209 191000 338367550 38000 38000 38000 38000 0
141 20241209 190900 338367550 38000 38000 38000 38000 0
142 20241209 190800 338367550 38000 38000 38000 38000 0
143 20241209 190700 338367550 38000 38000 38000 38000 0
144 20241209 190600 338367550 38000 38000 38000 38000 0
145 20241209 190500 338367550 38000 38000 38000 38000 0
146 20241209 190400 338367550 38000 38000 38000 38000 0
147 20241209 190300 338367550 38000 38000 38000 38000 0
148 20241209 190200 338367550 38000 38000 38000 38000 0
149 20241209 190100 338367550 38000 38000 38000 38000 0
150 20241209 190000 338367550 38000 38000 38000 38000 0
151 20241209 185900 338367550 38000 38000 38000 38000 0
152 20241209 185800 338367550 38000 38000 38000 38000 574
153 20241209 185700 338367550 38000 38000 38000 38000 0
154 20241209 185600 338367550 38000 38000 38000 38000 0
155 20241209 185500 338367550 38000 38000 38000 38000 0
156 20241209 185400 338367550 38000 38000 38000 38000 0
157 20241209 185300 338367550 38000 38000 38000 38000 0
158 20241209 185200 338367550 38000 38000 38000 38000 0
159 20241209 185100 338367550 38000 38000 38000 38000 0
160 20241209 185000 338367550 38000 38000 38000 38000 0
161 20241209 184900 338367550 38000 38000 38000 38000 0
162 20241209 184800 338367550 38000 38000 38000 38000 0
163 20241209 184700 338367550 38000 38000 38000 38000 0
164 20241209 184600 338367550 38000 38000 38000 38000 0
165 20241209 184500 338367550 38000 38000 38000 38000 0
166 20241209 184400 338367550 38000 38000 38000 38000 0
167 20241209 184300 338367550 38000 38000 38000 38000 0
168 20241209 184200 338367550 38000 38000 38000 38000 0
169 20241209 184100 338367550 38000 38000 38000 38000 0
170 20241209 184000 338367550 38000 38000 38000 38000 0
171 20241209 183900 338367550 38000 38000 38000 38000 0
172 20241209 183800 338367550 38000 38000 38000 38000 0
173 20241209 183700 338367550 38000 38000 38000 38000 0
174 20241209 183600 338367550 38000 38000 38000 38000 0
175 20241209 183500 338367550 38000 38000 38000 38000 0
176 20241209 183400 338367550 38000 38000 38000 38000 0
177 20241209 183300 338367550 38000 38000 38000 38000 0
178 20241209 183200 338367550 38000 38000 38000 38000 0
179 20241209 183100 338367550 38000 38000 38000 38000 0
180 20241209 183000 338367550 38000 38000 38000 38000 0
181 20241209 182900 338367550 38000 38000 38000 38000 0
182 20241209 182800 338367550 38000 38000 38000 38000 574
183 20241209 182700 338367550 38000 38000 38000 38000 0
184 20241209 182600 338367550 38000 38000 38000 38000 0
185 20241209 182500 338367550 38000 38000 38000 38000 0
186 20241209 182400 338367550 38000 38000 38000 38000 0
187 20241209 182300 338367550 38000 38000 38000 38000 0
188 20241209 182200 338367550 38000 38000 38000 38000 0
189 20241209 182100 338367550 38000 38000 38000 38000 0
190 20241209 182000 338367550 38000 38000 38000 38000 0
191 20241209 181900 338367550 38000 38000 38000 38000 0
192 20241209 181800 338367550 38000 38000 38000 38000 0
193 20241209 181700 338367550 38000 38000 38000 38000 0
194 20241209 181600 338367550 38000 38000 38000 38000 0
195 20241209 181500 338367550 38000 38000 38000 38000 0
196 20241209 181400 338367550 38000 38000 38000 38000 0
197 20241209 181300 338367550 38000 38000 38000 38000 0
198 20241209 181200 338367550 38000 38000 38000 38000 0
199 20241209 181100 338367550 38000 38000 38000 38000 0
200 20241209 181000 338367550 38000 38000 38000 38000 0
201 20241209 180900 338367550 38000 38000 38000 38000 0
202 20241209 180800 338367550 38000 38000 38000 38000 0
203 20241209 180700 338367550 38000 38000 38000 38000 0
204 20241209 180600 338367550 38000 38000 38000 38000 0
205 20241209 180500 338367550 38000 38000 38000 38000 0
206 20241209 180400 338367550 38000 38000 38000 38000 0
207 20241209 180300 338367550 38000 38000 38000 38000 0
208 20241209 180200 338367550 38000 38000 38000 38000 0
209 20241209 180100 338367550 38000 38000 38000 38000 0
210 20241209 180000 338367550 38000 38000 38000 38000 0
211 20241209 175900 338367550 38000 38000 38000 38000 0
212 20241209 175800 338367550 38000 38000 38000 38000 574
213 20241209 175700 338367550 38000 38000 38000 38000 0
214 20241209 175600 338367550 38000 38000 38000 38000 0
215 20241209 175500 338367550 38000 38000 38000 38000 0
216 20241209 175400 338367550 38000 38000 38000 38000 0
217 20241209 175300 338367550 38000 38000 38000 38000 0
218 20241209 175200 338367550 38000 38000 38000 38000 0
219 20241209 175100 338367550 38000 38000 38000 38000 0
220 20241209 175000 338367550 38000 38000 38000 38000 0
221 20241209 174900 338367550 38000 38000 38000 38000 0
222 20241209 174800 338367550 38000 38000 38000 38000 0
223 20241209 174700 338367550 38000 38000 38000 38000 0
224 20241209 174600 338367550 38000 38000 38000 38000 0
225 20241209 174500 338367550 38000 38000 38000 38000 0
226 20241209 174400 338367550 38000 38000 38000 38000 0
227 20241209 174300 338367550 38000 38000 38000 38000 0
228 20241209 174200 338367550 38000 38000 38000 38000 0
229 20241209 174100 338367550 38000 38000 38000 38000 0
230 20241209 174000 338367550 38000 38000 38000 38000 0
231 20241209 173900 338367550 38000 38000 38000 38000 0
232 20241209 173800 338367550 38000 38000 38000 38000 0
233 20241209 173700 338367550 38000 38000 38000 38000 0
234 20241209 173600 338367550 38000 38000 38000 38000 0
235 20241209 173500 338367550 38000 38000 38000 38000 0
236 20241209 173400 338367550 38000 38000 38000 38000 0
237 20241209 173300 338367550 38000 38000 38000 38000 0
238 20241209 173200 338367550 38000 38000 38000 38000 0
239 20241209 173100 338367550 38000 38000 38000 38000 0
240 20241209 173000 338367550 38000 38000 38000 38000 0
241 20241209 172900 338367550 38000 38000 38000 38000 0
242 20241209 172800 338367550 38000 38000 38000 38000 574
243 20241209 172700 338367550 38000 38000 38000 38000 0
244 20241209 172600 338367550 38000 38000 38000 38000 0
245 20241209 172500 338367550 38000 38000 38000 38000 0
246 20241209 172400 338367550 38000 38000 38000 38000 0
247 20241209 172300 338367550 38000 38000 38000 38000 0
248 20241209 172200 338367550 38000 38000 38000 38000 0
249 20241209 172100 338367550 38000 38000 38000 38000 0
250 20241209 172000 338367550 38000 38000 38000 38000 0
251 20241209 171900 338367550 38000 38000 38000 38000 0
252 20241209 171800 338367550 38000 38000 38000 38000 0
253 20241209 171700 338367550 38000 38000 38000 38000 0
254 20241209 171600 338367550 38000 38000 38000 38000 0
255 20241209 171500 338367550 38000 38000 38000 38000 0
256 20241209 171400 338367550 38000 38000 38000 38000 0
257 20241209 171300 338367550 38000 38000 38000 38000 0
258 20241209 171200 338367550 38000 38000 38000 38000 0
259 20241209 171100 338367550 38000 38000 38000 38000 0
260 20241209 171000 338367550 38000 38000 38000 38000 0
261 20241209 170900 338367550 38000 38000 38000 38000 0
262 20241209 170800 338367550 38000 38000 38000 38000 0
263 20241209 170700 338367550 38000 38000 38000 38000 0
264 20241209 170600 338367550 38000 38000 38000 38000 0
265 20241209 170500 338367550 38000 38000 38000 38000 0
266 20241209 170400 338367550 38000 38000 38000 38000 0
267 20241209 170300 338367550 38000 38000 38000 38000 0
268 20241209 170200 338367550 38000 38000 38000 38000 0
269 20241209 170100 338367550 38000 38000 38000 38000 0
270 20241209 170000 338367550 38000 38000 38000 38000 0
271 20241209 165900 338367550 38000 38000 38000 38000 0
272 20241209 165800 338367550 38000 38000 38000 38000 574
273 20241209 165700 338367550 38000 38000 38000 38000 0
274 20241209 165600 338367550 38000 38000 38000 38000 0
275 20241209 165500 338367550 38000 38000 38000 38000 0
276 20241209 165400 338367550 38000 38000 38000 38000 0
277 20241209 165300 338367550 38000 38000 38000 38000 0
278 20241209 165200 338367550 38000 38000 38000 38000 0
279 20241209 165100 338367550 38000 38000 38000 38000 0
280 20241209 165000 338367550 38000 38000 38000 38000 0
281 20241209 164900 338367550 38000 38000 38000 38000 0
282 20241209 164800 338367550 38000 38000 38000 38000 0
283 20241209 164700 338367550 38000 38000 38000 38000 0
284 20241209 164600 338367550 38000 38000 38000 38000 0
285 20241209 164500 338367550 38000 38000 38000 38000 0
286 20241209 164400 338367550 38000 38000 38000 38000 0
287 20241209 164300 338367550 38000 38000 38000 38000 0
288 20241209 164200 338367550 38000 38000 38000 38000 0
289 20241209 164100 338367550 38000 38000 38000 38000 0
290 20241209 164000 338367550 38000 38000 38000 38000 0
291 20241209 163900 338367550 38000 38000 38000 38000 0
292 20241209 163800 338367550 38000 38000 38000 38000 0
293 20241209 163700 338367550 38000 38000 38000 38000 0
294 20241209 163600 338367550 38000 38000 38000 38000 0
295 20241209 163500 338367550 38000 38000 38000 38000 0
296 20241209 163400 338367550 38000 38000 38000 38000 0
297 20241209 163300 338367550 38000 38000 38000 38000 0
298 20241209 163200 338367550 38000 38000 38000 38000 0
299 20241209 163100 338367550 38000 38000 38000 38000 0
300 20241209 163000 338367550 38000 38000 38000 38000 0
301 20241209 162900 338367550 38000 38000 38000 38000 0
302 20241209 162800 338367550 38000 38000 38000 38000 574
303 20241209 162700 338367550 38000 38000 38000 38000 0
304 20241209 162600 338367550 38000 38000 38000 38000 0
305 20241209 162500 338367550 38000 38000 38000 38000 0
306 20241209 162400 338367550 38000 38000 38000 38000 0
307 20241209 162300 338367550 38000 38000 38000 38000 0
308 20241209 162200 338367550 38000 38000 38000 38000 0
309 20241209 162100 338367550 38000 38000 38000 38000 0
310 20241209 162000 338367550 38000 38000 38000 38000 0
311 20241209 161900 338367550 38000 38000 38000 38000 0
312 20241209 161800 338367550 38000 38000 38000 38000 0
313 20241209 161700 338367550 38000 38000 38000 38000 0
314 20241209 161600 338367550 38000 38000 38000 38000 0
315 20241209 161500 338367550 38000 38000 38000 38000 0
316 20241209 161400 338367550 38000 38000 38000 38000 0
317 20241209 161300 338367550 38000 38000 38000 38000 0
318 20241209 161200 338367550 38000 38000 38000 38000 0
319 20241209 161100 338367550 38000 38000 38000 38000 0
320 20241209 161000 338367550 38000 38000 38000 38000 0
321 20241209 160900 338367550 38000 38000 38000 38000 0
322 20241209 160800 338367550 38000 38000 38000 38000 0
323 20241209 160700 338367550 38000 38000 38000 38000 0
324 20241209 160600 338367550 38000 38000 38000 38000 0
325 20241209 160500 338367550 38000 38000 38000 38000 0
326 20241209 160400 338367550 38000 38000 38000 38000 0
327 20241209 160300 338367550 38000 38000 38000 38000 0
328 20241209 160200 338367550 38000 38000 38000 38000 0
329 20241209 160100 338367550 38000 38000 38000 38000 0
330 20241209 160000 338367550 38000 38000 38000 38000 0
331 20241209 155900 338367550 38000 38000 38000 38000 0
332 20241209 155800 338367550 38000 38000 38000 38000 574
333 20241209 155700 338367550 38000 38000 38000 38000 0
334 20241209 155600 338367550 38000 38000 38000 38000 0
335 20241209 155500 338367550 38000 38000 38000 38000 0
336 20241209 155400 338367550 38000 38000 38000 38000 0
337 20241209 155300 338367550 38000 38000 38000 38000 0
338 20241209 155200 338367550 38000 38000 38000 38000 0
339 20241209 155100 338367550 38000 38000 38000 38000 0
340 20241209 155000 338367550 38000 38000 38000 38000 0
341 20241209 154900 338367550 38000 38000 38000 38000 0
342 20241209 154800 338367550 38000 38000 38000 38000 0
343 20241209 154700 338367550 38000 38000 38000 38000 0
344 20241209 154600 338367550 38000 38000 38000 38000 0
345 20241209 154500 338367550 38000 38000 38000 38000 0
346 20241209 154400 338367550 38000 38000 38000 38000 0
347 20241209 154300 338367550 38000 38000 38000 38000 0
348 20241209 154200 338367550 38000 38000 38000 38000 0
349 20241209 154100 338367550 38000 38000 38000 38000 0
350 20241209 154000 338367550 38000 38000 38000 38000 0
351 20241209 153900 338367550 38000 38000 38000 38000 0
352 20241209 153800 338367550 38000 38000 38000 38000 0
353 20241209 153700 338367550 38000 38000 38000 38000 0
354 20241209 153600 338367550 38000 38000 38000 38000 0
355 20241209 153500 338367550 38000 38000 38000 38000 0
356 20241209 153400 338367550 38000 38000 38000 38000 0
357 20241209 153300 338367550 38000 38000 38000 38000 0
358 20241209 153200 338367550 38000 38000 38000 38000 0
359 20241209 153100 338367550 38000 38000 38000 38000 0
360 20241209 153000 338367550 38000 38000 38000 38000 574
361 20241209 152900 316555550 38100 38100 38100 38100 0
362 20241209 152800 316555550 38100 38100 38100 38100 0
363 20241209 152700 316555550 38100 38100 38100 38100 0
364 20241209 152600 316555550 38100 38100 38100 38100 0
365 20241209 152500 316555550 38100 38100 38100 38100 0
366 20241209 152400 316555550 38100 38100 38100 38100 0
367 20241209 152300 316555550 38100 38100 38100 38100 0
368 20241209 152200 316555550 38100 38100 38100 38100 0
369 20241209 152100 316555550 38100 38100 38100 38100 0
370 20241209 152000 316555550 38100 38100 38100 38100 0
371 20241209 151900 316555550 38100 38100 38100 38100 10
372 20241209 151800 316174550 38100 38100 38100 38100 0
373 20241209 151700 316174550 38100 38100 38100 38100 0
374 20241209 151600 316174550 38100 38100 38100 38100 21
375 20241209 151500 315374450 38200 38200 38200 38200 0
376 20241209 151400 315374450 38200 38200 38200 38200 0
377 20241209 151300 315374450 38200 37900 38200 37900 2
378 20241209 151200 315298350 37900 37900 37900 37900 0
379 20241209 151100 315298350 37900 37900 37900 37900 0
380 20241209 151000 315298350 37900 38000 38000 37900 2
381 20241209 150900 315222450 38300 38300 38300 38300 0
382 20241209 150800 315222450 38300 38300 38300 38300 0
383 20241209 150700 315222450 38300 38300 38300 38300 0
384 20241209 150600 315222450 38300 38300 38300 38300 50
385 20241209 150500 313307450 38300 38300 38300 38300 0
386 20241209 150400 313307450 38300 38300 38300 38300 0
387 20241209 150300 313307450 38300 38300 38300 38300 0
388 20241209 150200 313307450 38300 38200 38300 38200 36
389 20241209 150100 311928900 38000 38000 38000 38000 0
390 20241209 150000 311928900 38000 38000 38000 38000 0
391 20241209 145900 311928900 38000 38000 38000 38000 0
392 20241209 145800 311928900 38000 38000 38000 38000 100
393 20241209 145700 308128900 38200 38200 38200 38200 0
394 20241209 145600 308128900 38200 38050 38200 38050 51
395 20241209 145500 306188200 38000 38000 38000 38000 0
396 20241209 145400 306188200 38000 38000 38000 38000 0
397 20241209 145300 306188200 38000 38000 38000 38000 53
398 20241209 145200 304174200 38400 38100 38400 37900 177
399 20241209 145100 297411550 38400 38400 38400 38400 1
400 20241209 145000 297373150 38100 38450 38450 38100 75
401 20241209 144900 294515300 38100 38100 38100 38100 0
402 20241209 144800 294515300 38100 38100 38100 38100 1
403 20241209 144700 294477200 38450 38450 38450 38450 0
404 20241209 144600 294477200 38450 38450 38450 38450 1
405 20241209 144500 294438750 38500 38500 38500 38500 0
406 20241209 144400 294438750 38500 38500 38500 38500 0
407 20241209 144300 294438750 38500 38500 38500 38500 0
408 20241209 144200 294438750 38500 38500 38500 38500 0
409 20241209 144100 294438750 38500 38500 38500 38500 0
410 20241209 144000 294438750 38500 38500 38500 38500 0
411 20241209 143900 294438750 38500 38500 38500 38500 0
412 20241209 143800 294438750 38500 38500 38500 38500 0
413 20241209 143700 294438750 38500 38500 38500 38500 0
414 20241209 143600 294438750 38500 38500 38500 38500 0
415 20241209 143500 294438750 38500 38500 38500 38500 0
416 20241209 143400 294438750 38500 38500 38500 38500 0
417 20241209 143300 294438750 38500 38500 38500 38500 0
418 20241209 143200 294438750 38500 38500 38500 38500 0
419 20241209 143100 294438750 38500 38500 38500 38500 0
420 20241209 143000 294438750 38500 38500 38500 38500 0
421 20241209 142900 294438750 38500 38500 38500 38500 0
422 20241209 142800 294438750 38500 38500 38500 38500 0
423 20241209 142700 294438750 38500 38500 38500 38500 0
424 20241209 142600 294438750 38500 38500 38500 38500 0
425 20241209 142500 294438750 38500 38500 38500 38500 0
426 20241209 142400 294438750 38500 38500 38500 38500 0
427 20241209 142300 294438750 38500 38500 38500 38500 0
428 20241209 142200 294438750 38500 38500 38500 38500 0
429 20241209 142100 294438750 38500 38500 38500 38500 0
430 20241209 142000 294438750 38500 38250 38500 37800 287
431 20241209 141900 283442950 38300 38300 38300 38300 0
432 20241209 141800 283442950 38300 38300 38300 38300 0
433 20241209 141700 283442950 38300 38300 38300 38300 0
434 20241209 141600 283442950 38300 38300 38300 38300 0
435 20241209 141500 283442950 38300 38300 38300 38300 0
436 20241209 141400 283442950 38300 38300 38300 38300 0
437 20241209 141300 283442950 38300 38300 38300 38300 0
438 20241209 141200 283442950 38300 38000 38300 38000 503
439 20241209 141100 264295150 38000 38000 38000 38000 0
440 20241209 141000 264295150 38000 38000 38000 38000 0
441 20241209 140900 264295150 38000 37850 38000 37850 187
442 20241209 140800 257193850 38000 38000 38000 38000 0
443 20241209 140700 257193850 38000 37750 38000 37300 298
444 20241209 140600 245896700 37300 37300 37300 37300 3
445 20241209 140500 245784800 37250 37350 37350 37250 10
446 20241209 140400 245411800 38000 37350 38000 37250 534
447 20241209 140300 225406100 37350 37350 37350 37350 0
448 20241209 140200 225406100 37350 37500 37500 37350 176
449 20241209 140100 218820800 37800 37800 37800 37800 0
450 20241209 140000 218820800 37800 37800 37800 37800 0
451 20241209 135900 218820800 37800 37800 37800 37800 0
452 20241209 135800 218820800 37800 37800 37800 37800 0
453 20241209 135700 218820800 37800 37800 37800 37800 0
454 20241209 135600 218820800 37800 37800 37800 37800 0
455 20241209 135500 218820800 37800 37800 37800 37800 0
456 20241209 135400 218820800 37800 37800 37800 37800 0
457 20241209 135300 218820800 37800 37800 37800 37800 0
458 20241209 135200 218820800 37800 37800 37800 37800 0
459 20241209 135100 218820800 37800 37800 37800 37800 0
460 20241209 135000 218820800 37800 37800 37800 37800 0
461 20241209 134900 218820800 37800 37800 37800 37800 0
462 20241209 134800 218820800 37800 37750 37800 37750 2
463 20241209 134700 218745250 37500 37500 37500 37500 0
464 20241209 134600 218745250 37500 37550 37550 37500 104
465 20241209 134500 214845200 37500 37500 37500 37500 0
466 20241209 134400 214845200 37500 37500 37500 37500 0
467 20241209 134300 214845200 37500 37500 37500 37500 0
468 20241209 134200 214845200 37500 37500 37500 37500 0
469 20241209 134100 214845200 37500 37500 37500 37500 0
470 20241209 134000 214845200 37500 37500 37500 37500 0
471 20241209 133900 214845200 37500 37500 37500 37500 8
472 20241209 133800 214545200 37500 37450 37500 37450 13
473 20241209 133700 214057900 37950 37950 37950 37950 1
474 20241209 133600 214019950 38000 38000 38000 38000 0
475 20241209 133500 214019950 38000 38000 38000 38000 0
476 20241209 133400 214019950 38000 38000 38000 38000 0
477 20241209 133300 214019950 38000 38000 38000 38000 0
478 20241209 133200 214019950 38000 38000 38000 38000 0
479 20241209 133100 214019950 38000 38000 38000 38000 0
480 20241209 133000 214019950 38000 38000 38000 38000 0
481 20241209 132900 214019950 38000 38000 38000 38000 0
482 20241209 132800 214019950 38000 38000 38000 38000 0
483 20241209 132700 214019950 38000 38000 38000 38000 0
484 20241209 132600 214019950 38000 38000 38000 38000 0
485 20241209 132500 214019950 38000 38000 38000 38000 0
486 20241209 132400 214019950 38000 38000 38000 38000 0
487 20241209 132300 214019950 38000 38000 38000 38000 0
488 20241209 132200 214019950 38000 38000 38000 38000 0
489 20241209 132100 214019950 38000 37550 38000 37550 157
490 20241209 132000 208079900 37550 37550 37550 37550 1
491 20241209 131900 208042350 37300 37300 37300 37300 7
492 20241209 131800 207781250 37600 37600 37600 37600 0
493 20241209 131700 207781250 37600 37600 37600 37600 0
494 20241209 131600 207781250 37600 37600 37600 37600 0
495 20241209 131500 207781250 37600 37600 37600 37600 0
496 20241209 131400 207781250 37600 37600 37600 37600 0
497 20241209 131300 207781250 37600 37600 37600 37600 5
498 20241209 131200 207593250 37550 37550 37550 37550 0
499 20241209 131100 207593250 37550 37550 37550 37550 0
500 20241209 131000 207593250 37550 37550 37550 37550 0
501 20241209 130900 207593250 37550 37550 37550 37550 50
502 20241209 130800 205715750 37300 37300 37300 37300 27
503 20241209 130700 204708650 37500 37500 37500 37500 0
504 20241209 130600 204708650 37500 37500 37500 37500 0
505 20241209 130500 204708650 37500 37500 37500 37500 1
506 20241209 130400 204671150 37250 37250 37250 37250 0
507 20241209 130300 204671150 37250 37250 37250 37250 0
508 20241209 130200 204671150 37250 37250 37250 37250 0
509 20241209 130100 204671150 37250 37250 37250 37250 0
510 20241209 130000 204671150 37250 37250 37250 37250 27
511 20241209 125900 203665400 37250 37250 37250 37250 0
512 20241209 125800 203665400 37250 37250 37250 37250 0
513 20241209 125700 203665400 37250 37250 37250 37250 0
514 20241209 125600 203665400 37250 37350 37350 37250 14
515 20241209 125500 203143250 37350 37350 37350 37350 5
516 20241209 125400 202956500 37250 37250 37250 37250 0
517 20241209 125300 202956500 37250 37400 37400 37250 15
518 20241209 125200 202396100 38250 37200 38250 37200 111
519 20241209 125100 198188550 37200 37250 37250 37200 41
520 20241209 125000 196661800 37300 37350 37350 37300 60
521 20241209 124900 194423300 37400 37600 37600 37400 10
522 20241209 124800 194048800 38100 38100 38100 38100 0
523 20241209 124700 194048800 38100 38100 38100 38100 0
524 20241209 124600 194048800 38100 38100 38100 38100 0
525 20241209 124500 194048800 38100 38100 38100 38100 0
526 20241209 124400 194048800 38100 38100 38100 38100 0
527 20241209 124300 194048800 38100 38100 38100 38100 0
528 20241209 124200 194048800 38100 38100 38100 38100 0
529 20241209 124100 194048800 38100 38100 38100 38100 0
530 20241209 124000 194048800 38100 38100 38100 38100 0
531 20241209 123900 194048800 38100 38100 38100 38100 0
532 20241209 123800 194048800 38100 38100 38100 38100 0
533 20241209 123700 194048800 38100 38100 38100 38100 0
534 20241209 123600 194048800 38100 38100 38100 38100 2
535 20241209 123500 193972600 38100 38100 38100 38100 0
536 20241209 123400 193972600 38100 38100 38100 38100 0
537 20241209 123300 193972600 38100 38100 38100 38100 0
538 20241209 123200 193972600 38100 38100 38100 38100 0
539 20241209 123100 193972600 38100 38100 38100 38100 0
540 20241209 123000 193972600 38100 38100 38100 38100 0
541 20241209 122900 193972600 38100 38100 38100 38100 3
542 20241209 122800 193858300 38150 38100 38150 38100 52
543 20241209 122700 191874900 38150 38150 38150 38150 0
544 20241209 122600 191874900 38150 38150 38150 38150 0
545 20241209 122500 191874900 38150 38150 38150 38150 0
546 20241209 122400 191874900 38150 38150 38150 38150 0
547 20241209 122300 191874900 38150 38150 38150 38150 10
548 20241209 122200 191493400 38150 38150 38150 38150 1
549 20241209 122100 191455250 38450 37950 38450 37950 141
550 20241209 122000 186062100 37950 37500 37950 37500 83
551 20241209 121900 182930250 37300 37300 37300 37300 0
552 20241209 121800 182930250 37300 37300 37300 37300 0
553 20241209 121700 182930250 37300 37300 37300 37300 0
554 20241209 121600 182930250 37300 37400 37400 37300 87
555 20241209 121500 179684550 37400 37400 37400 37400 1
556 20241209 121400 179647150 38050 38050 38050 38050 0
557 20241209 121300 179647150 38050 38050 38050 38050 0
558 20241209 121200 179647150 38050 38050 38050 38050 0
559 20241209 121100 179647150 38050 38050 38050 38050 0
560 20241209 121000 179647150 38050 38050 38050 38050 0
561 20241209 120900 179647150 38050 38050 38050 38050 0
562 20241209 120800 179647150 38050 38050 38050 38050 0
563 20241209 120700 179647150 38050 38050 38050 38050 0
564 20241209 120600 179647150 38050 37450 38050 37450 112
565 20241209 120500 175407550 37250 37300 37300 37250 38
566 20241209 120400 173991800 37250 37250 37250 37250 0
567 20241209 120300 173991800 37250 37250 37250 37250 0
568 20241209 120200 173991800 37250 37250 37250 37250 10
569 20241209 120100 173619300 37250 37250 37250 37250 0
570 20241209 120000 173619300 37250 37250 37250 37250 0
571 20241209 115900 173619300 37250 37250 37250 37250 0
572 20241209 115800 173619300 37250 37250 37250 37250 0
573 20241209 115700 173619300 37250 37250 37250 37250 0
574 20241209 115600 173619300 37250 37250 37250 37250 91
575 20241209 115500 170229550 37300 37300 37300 37300 0
576 20241209 115400 170229550 37300 37300 37300 37300 45
577 20241209 115300 168551050 37400 37400 37400 37400 5
578 20241209 115200 168364050 37400 37400 37400 37400 1
579 20241209 115100 168326650 37400 37400 37400 37400 0
580 20241209 115000 168326650 37400 37400 37400 37400 0
581 20241209 114900 168326650 37400 37400 37400 37400 38
582 20241209 114800 166905450 37500 37550 37550 37500 828
583 20241209 114700 135855300 37550 37550 37550 37550 6
584 20241209 114600 135630000 37500 37650 37650 37500 521
585 20241209 114500 116071250 37650 37650 37650 37650 2
586 20241209 114400 115995950 37650 37650 37650 37650 0
587 20241209 114300 115995950 37650 37700 37700 37650 61
588 20241209 114200 113696300 37700 37700 37700 37700 0
589 20241209 114100 113696300 37700 37700 37700 37700 0
590 20241209 114000 113696300 37700 37700 37700 37700 0
591 20241209 113900 113696300 37700 37950 37950 37650 515
592 20241209 113800 94258400 38200 38200 38200 38200 0
593 20241209 113700 94258400 38200 38200 38200 38200 2
594 20241209 113600 94182000 38250 38250 38250 38250 0
595 20241209 113500 94182000 38250 38250 38250 38250 2
596 20241209 113400 94105500 38250 38250 38250 38250 0
597 20241209 113300 94105500 38250 38200 38250 37950 100
598 20241209 113200 90299550 37900 37900 37900 37900 0
599 20241209 113100 90299550 37900 37900 37900 37900 0
600 20241209 113000 90299550 37900 37900 37900 37900 0
601 20241209 112900 90299550 37900 37900 37900 37900 0
602 20241209 112800 90299550 37900 37900 37900 37900 0
603 20241209 112700 90299550 37900 38000 38000 37900 40
604 20241209 112600 88780350 38200 38200 38200 38200 0
605 20241209 112500 88780350 38200 38200 38200 38200 0
606 20241209 112400 88780350 38200 38200 38200 38200 0
607 20241209 112300 88780350 38200 38200 38200 38200 0
608 20241209 112200 88780350 38200 38200 38200 38200 0
609 20241209 112100 88780350 38200 38200 38200 38200 0
610 20241209 112000 88780350 38200 38200 38200 38200 0
611 20241209 111900 88780350 38200 38100 38200 38100 64
612 20241209 111800 86340550 38200 38200 38200 38200 0
613 20241209 111700 86340550 38200 38200 38200 38200 0
614 20241209 111600 86340550 38200 38200 38200 38200 0
615 20241209 111500 86340550 38200 38200 38200 38200 0
616 20241209 111400 86340550 38200 38200 38200 38200 0
617 20241209 111300 86340550 38200 38200 38200 38200 1
618 20241209 111200 86302350 37850 38000 38000 37850 250
619 20241209 111100 76831150 38000 38000 38000 38000 0
620 20241209 111000 76831150 38000 38000 38000 38000 3
621 20241209 110900 76717150 38000 38000 38000 38000 0
622 20241209 110800 76717150 38000 38050 38050 38000 34
623 20241209 110700 75425100 38200 38200 38200 38200 0
624 20241209 110600 75425100 38200 38200 38200 38200 0
625 20241209 110500 75425100 38200 38200 38200 38200 0
626 20241209 110400 75425100 38200 38200 38200 38200 0
627 20241209 110300 75425100 38200 38200 38200 38200 0
628 20241209 110200 75425100 38200 38200 38200 38200 0
629 20241209 110100 75425100 38200 38200 38200 38200 0
630 20241209 110000 75425100 38200 38200 38200 38200 0
631 20241209 105900 75425100 38200 38200 38200 38200 0
632 20241209 105800 75425100 38200 38200 38200 38200 6
633 20241209 105700 75195900 38300 38300 38300 38300 0
634 20241209 105600 75195900 38300 38300 38300 38300 0
635 20241209 105500 75195900 38300 38300 38300 37900 987
636 20241209 105400 37682450 38800 38800 38800 38800 0
637 20241209 105300 37682450 38800 38800 38800 38800 0
638 20241209 105200 37682450 38800 38800 38800 38800 0
639 20241209 105100 37682450 38800 38800 38800 38800 0
640 20241209 105000 37682450 38800 38800 38800 38800 0
641 20241209 104900 37682450 38800 38800 38800 38800 0
642 20241209 104800 37682450 38800 38800 38800 38800 0
643 20241209 104700 37682450 38800 38800 38800 38800 0
644 20241209 104600 37682450 38800 38800 38800 38800 0
645 20241209 104500 37682450 38800 38800 38800 38800 0
646 20241209 104400 37682450 38800 38800 38800 38800 50
647 20241209 104300 35742450 38950 38950 38950 38950 0
648 20241209 104200 35742450 38950 38950 38950 38950 0
649 20241209 104100 35742450 38950 38950 38950 38950 0
650 20241209 104000 35742450 38950 38950 38950 38950 0
651 20241209 103900 35742450 38950 38950 38950 38950 0
652 20241209 103800 35742450 38950 38950 38950 38950 0
653 20241209 103700 35742450 38950 38950 38950 38950 0
654 20241209 103600 35742450 38950 38950 38950 38950 0
655 20241209 103500 35742450 38950 38950 38950 38950 0
656 20241209 103400 35742450 38950 38950 38950 38950 0
657 20241209 103300 35742450 38950 38950 38950 38950 0
658 20241209 103200 35742450 38950 38950 38950 38950 0
659 20241209 103100 35742450 38950 38950 38950 38950 0
660 20241209 103000 35742450 38950 38950 38950 38950 0
661 20241209 102900 35742450 38950 38950 38950 38950 0
662 20241209 102800 35742450 38950 38950 38950 38950 0
663 20241209 102700 35742450 38950 38950 38950 38950 0
664 20241209 102600 35742450 38950 38950 38950 38950 0
665 20241209 102500 35742450 38950 38950 38950 38950 0
666 20241209 102400 35742450 38950 38950 38950 38950 0
667 20241209 102300 35742450 38950 38950 38950 38950 0
668 20241209 102200 35742450 38950 38950 38950 38950 0
669 20241209 102100 35742450 38950 38950 38950 38950 0
670 20241209 102000 35742450 38950 38950 38950 38950 0
671 20241209 101900 35742450 38950 38950 38950 38950 0
672 20241209 101800 35742450 38950 38950 38950 38950 0
673 20241209 101700 35742450 38950 38950 38950 38950 0
674 20241209 101600 35742450 38950 38950 38950 38950 0
675 20241209 101500 35742450 38950 38950 38950 38950 0
676 20241209 101400 35742450 38950 38950 38950 38950 0
677 20241209 101300 35742450 38950 38950 38950 38950 0
678 20241209 101200 35742450 38950 38950 38950 38950 0
679 20241209 101100 35742450 38950 38950 38950 38950 0
680 20241209 101000 35742450 38950 38950 38950 38950 0
681 20241209 100900 35742450 38950 38950 38950 38950 0
682 20241209 100800 35742450 38950 38950 38950 38950 0
683 20241209 100700 35742450 38950 38950 38950 38950 0
684 20241209 100600 35742450 38950 38950 38950 38950 0
685 20241209 100500 35742450 38950 38950 38950 38950 0
686 20241209 100400 35742450 38950 38950 38950 38950 0
687 20241209 100300 35742450 38950 38950 38950 38950 0
688 20241209 100200 35742450 38950 38950 38950 38950 0
689 20241209 100100 35742450 38950 38950 38950 38950 0
690 20241209 100000 35742450 38950 38950 38950 38950 1
691 20241209 095900 35703500 38650 38650 38650 38650 0
692 20241209 095800 35703500 38650 38600 38650 38600 8
693 20241209 095700 35394550 38600 38600 38600 38600 81
694 20241209 095600 32267950 38600 38600 38600 38600 0
695 20241209 095500 32267950 38600 38600 38600 38600 0
696 20241209 095400 32267950 38600 38600 38600 38600 0
697 20241209 095300 32267950 38600 38600 38600 38600 0
698 20241209 095200 32267950 38600 38600 38600 38600 0
699 20241209 095100 32267950 38600 38600 38600 38600 0
700 20241209 095000 32267950 38600 38600 38600 38600 0
701 20241209 094900 32267950 38600 38600 38600 38600 0
702 20241209 094800 32267950 38600 38600 38600 38600 0
703 20241209 094700 32267950 38600 38600 38600 38600 1
704 20241209 094600 32229350 38600 38600 38600 38600 0
705 20241209 094500 32229350 38600 38600 38600 38600 0
706 20241209 094400 32229350 38600 38600 38600 38600 0
707 20241209 094300 32229350 38600 38600 38600 38600 0
708 20241209 094200 32229350 38600 38600 38600 38600 0
709 20241209 094100 32229350 38600 38600 38600 38600 0
710 20241209 094000 32229350 38600 38600 38600 38600 0
711 20241209 093900 32229350 38600 38600 38600 38600 0
712 20241209 093800 32229350 38600 38600 38600 38600 50
713 20241209 093700 30299350 38600 38600 38600 38600 0
714 20241209 093600 30299350 38600 38350 38600 38350 43
715 20241209 093500 28643350 38000 38150 38150 38000 331
716 20241209 093400 16058300 38150 38150 38150 38150 0
717 20241209 093300 16058300 38150 38150 38150 38150 0
718 20241209 093200 16058300 38150 38150 38150 38150 0
719 20241209 093100 16058300 38150 38200 38200 38150 24
720 20241209 093000 15142350 38450 38450 38450 38450 0
721 20241209 092900 15142350 38450 38450 38450 38450 0
722 20241209 092800 15142350 38450 38450 38450 38450 0
723 20241209 092700 15142350 38450 38450 38450 38450 0
724 20241209 092600 15142350 38450 38400 38450 38200 134
725 20241209 092500 10020000 38500 38500 38500 38500 4
726 20241209 092400 9866000 38500 38500 38500 38500 5
727 20241209 092300 9673500 38400 38400 38400 38400 0
728 20241209 092200 9673500 38400 38400 38400 38400 0
729 20241209 092100 9673500 38400 38400 38400 38400 0
730 20241209 092000 9673500 38400 38450 38450 38400 12
731 20241209 091900 9212650 38450 38450 38450 38450 1
732 20241209 091800 9174200 38500 38500 38500 38500 1
733 20241209 091700 9135700 38500 38500 38500 38500 2
734 20241209 091600 9058700 38500 38550 38550 38500 17
735 20241209 091500 8403750 38600 38600 38600 38600 0
736 20241209 091400 8403750 38600 38600 38600 38600 0
737 20241209 091300 8403750 38600 38600 38600 38600 35
738 20241209 091200 7052750 38600 38600 38600 38600 1
739 20241209 091100 7014150 38950 38950 38950 38950 1
740 20241209 091000 6975200 38550 38650 38650 38550 36
741 20241209 090900 5585400 38650 38650 38650 38650 3
742 20241209 090800 5469450 38650 38950 38950 38650 35
743 20241209 090700 4110800 38950 38950 38950 38950 0
744 20241209 090600 4110800 38950 38950 38950 38950 0
745 20241209 090500 4110800 38950 38950 38950 38950 0
746 20241209 090400 4110800 38950 38950 38950 38950 0
747 20241209 090300 4110800 38950 38950 38950 38950 0
748 20241209 090200 4110800 38950 38950 38950 38950 4
749 20241209 090100 3955000 39500 39500 39500 39500 1
750 20241209 090000 3915500 38800 39500 39500 38800 100