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

753
372170/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213100,1327817500,35200,35200,35200,35200,1127
20241209,213000,1327817500,35200,35200,35200,35200,0
20241209,212900,1327817500,35200,35200,35200,35200,0
20241209,212800,1327817500,35200,35200,35200,35200,0
20241209,212700,1327817500,35200,35200,35200,35200,0
20241209,212600,1327817500,35200,35200,35200,35200,0
20241209,212500,1327817500,35200,35200,35200,35200,0
20241209,212400,1327817500,35200,35200,35200,35200,0
20241209,212300,1327817500,35200,35200,35200,35200,0
20241209,212200,1327817500,35200,35200,35200,35200,0
20241209,212100,1327817500,35200,35200,35200,35200,0
20241209,212000,1327817500,35200,35200,35200,35200,0
20241209,211900,1327817500,35200,35200,35200,35200,0
20241209,211800,1327817500,35200,35200,35200,35200,0
20241209,211700,1327817500,35200,35200,35200,35200,0
20241209,211600,1327817500,35200,35200,35200,35200,0
20241209,211500,1327817500,35200,35200,35200,35200,0
20241209,211400,1327817500,35200,35200,35200,35200,0
20241209,211300,1327817500,35200,35200,35200,35200,0
20241209,211200,1327817500,35200,35200,35200,35200,0
20241209,211100,1327817500,35200,35200,35200,35200,0
20241209,211000,1327817500,35200,35200,35200,35200,0
20241209,210900,1327817500,35200,35200,35200,35200,0
20241209,210800,1327817500,35200,35200,35200,35200,0
20241209,210700,1327817500,35200,35200,35200,35200,0
20241209,210600,1327817500,35200,35200,35200,35200,0
20241209,210500,1327817500,35200,35200,35200,35200,0
20241209,210400,1327817500,35200,35200,35200,35200,0
20241209,210300,1327817500,35200,35200,35200,35200,0
20241209,210200,1327817500,35200,35200,35200,35200,0
20241209,210100,1327817500,35200,35200,35200,35200,1127
20241209,210000,1327817500,35200,35200,35200,35200,0
20241209,205900,1327817500,35200,35200,35200,35200,0
20241209,205800,1327817500,35200,35200,35200,35200,0
20241209,205700,1327817500,35200,35200,35200,35200,0
20241209,205600,1327817500,35200,35200,35200,35200,0
20241209,205500,1327817500,35200,35200,35200,35200,0
20241209,205400,1327817500,35200,35200,35200,35200,0
20241209,205300,1327817500,35200,35200,35200,35200,0
20241209,205200,1327817500,35200,35200,35200,35200,0
20241209,205100,1327817500,35200,35200,35200,35200,0
20241209,205000,1327817500,35200,35200,35200,35200,0
20241209,204900,1327817500,35200,35200,35200,35200,0
20241209,204800,1327817500,35200,35200,35200,35200,0
20241209,204700,1327817500,35200,35200,35200,35200,0
20241209,204600,1327817500,35200,35200,35200,35200,0
20241209,204500,1327817500,35200,35200,35200,35200,0
20241209,204400,1327817500,35200,35200,35200,35200,0
20241209,204300,1327817500,35200,35200,35200,35200,0
20241209,204200,1327817500,35200,35200,35200,35200,0
20241209,204100,1327817500,35200,35200,35200,35200,0
20241209,204000,1327817500,35200,35200,35200,35200,0
20241209,203900,1327817500,35200,35200,35200,35200,0
20241209,203800,1327817500,35200,35200,35200,35200,0
20241209,203700,1327817500,35200,35200,35200,35200,0
20241209,203600,1327817500,35200,35200,35200,35200,0
20241209,203500,1327817500,35200,35200,35200,35200,0
20241209,203400,1327817500,35200,35200,35200,35200,0
20241209,203300,1327817500,35200,35200,35200,35200,0
20241209,203200,1327817500,35200,35200,35200,35200,0
20241209,203100,1327817500,35200,35200,35200,35200,1127
20241209,203000,1327817500,35200,35200,35200,35200,0
20241209,202900,1327817500,35200,35200,35200,35200,0
20241209,202800,1327817500,35200,35200,35200,35200,0
20241209,202700,1327817500,35200,35200,35200,35200,0
20241209,202600,1327817500,35200,35200,35200,35200,0
20241209,202500,1327817500,35200,35200,35200,35200,0
20241209,202400,1327817500,35200,35200,35200,35200,0
20241209,202300,1327817500,35200,35200,35200,35200,0
20241209,202200,1327817500,35200,35200,35200,35200,0
20241209,202100,1327817500,35200,35200,35200,35200,0
20241209,202000,1327817500,35200,35200,35200,35200,0
20241209,201900,1327817500,35200,35200,35200,35200,0
20241209,201800,1327817500,35200,35200,35200,35200,0
20241209,201700,1327817500,35200,35200,35200,35200,0
20241209,201600,1327817500,35200,35200,35200,35200,0
20241209,201500,1327817500,35200,35200,35200,35200,0
20241209,201400,1327817500,35200,35200,35200,35200,0
20241209,201300,1327817500,35200,35200,35200,35200,0
20241209,201200,1327817500,35200,35200,35200,35200,0
20241209,201100,1327817500,35200,35200,35200,35200,0
20241209,201000,1327817500,35200,35200,35200,35200,0
20241209,200900,1327817500,35200,35200,35200,35200,0
20241209,200800,1327817500,35200,35200,35200,35200,0
20241209,200700,1327817500,35200,35200,35200,35200,0
20241209,200600,1327817500,35200,35200,35200,35200,0
20241209,200500,1327817500,35200,35200,35200,35200,0
20241209,200400,1327817500,35200,35200,35200,35200,0
20241209,200300,1327817500,35200,35200,35200,35200,0
20241209,200200,1327817500,35200,35200,35200,35200,0
20241209,200100,1327817500,35200,35200,35200,35200,1127
20241209,200000,1327817500,35200,35200,35200,35200,0
20241209,195900,1327817500,35200,35200,35200,35200,0
20241209,195800,1327817500,35200,35200,35200,35200,0
20241209,195700,1327817500,35200,35200,35200,35200,0
20241209,195600,1327817500,35200,35200,35200,35200,0
20241209,195500,1327817500,35200,35200,35200,35200,0
20241209,195400,1327817500,35200,35200,35200,35200,0
20241209,195300,1327817500,35200,35200,35200,35200,0
20241209,195200,1327817500,35200,35200,35200,35200,0
20241209,195100,1327817500,35200,35200,35200,35200,0
20241209,195000,1327817500,35200,35200,35200,35200,0
20241209,194900,1327817500,35200,35200,35200,35200,0
20241209,194800,1327817500,35200,35200,35200,35200,0
20241209,194700,1327817500,35200,35200,35200,35200,0
20241209,194600,1327817500,35200,35200,35200,35200,0
20241209,194500,1327817500,35200,35200,35200,35200,0
20241209,194400,1327817500,35200,35200,35200,35200,0
20241209,194300,1327817500,35200,35200,35200,35200,0
20241209,194200,1327817500,35200,35200,35200,35200,0
20241209,194100,1327817500,35200,35200,35200,35200,0
20241209,194000,1327817500,35200,35200,35200,35200,0
20241209,193900,1327817500,35200,35200,35200,35200,0
20241209,193800,1327817500,35200,35200,35200,35200,0
20241209,193700,1327817500,35200,35200,35200,35200,0
20241209,193600,1327817500,35200,35200,35200,35200,0
20241209,193500,1327817500,35200,35200,35200,35200,0
20241209,193400,1327817500,35200,35200,35200,35200,0
20241209,193300,1327817500,35200,35200,35200,35200,0
20241209,193200,1327817500,35200,35200,35200,35200,0
20241209,193100,1327817500,35200,35200,35200,35200,1127
20241209,193000,1327817500,35200,35200,35200,35200,0
20241209,192900,1327817500,35200,35200,35200,35200,0
20241209,192800,1327817500,35200,35200,35200,35200,0
20241209,192700,1327817500,35200,35200,35200,35200,0
20241209,192600,1327817500,35200,35200,35200,35200,0
20241209,192500,1327817500,35200,35200,35200,35200,0
20241209,192400,1327817500,35200,35200,35200,35200,0
20241209,192300,1327817500,35200,35200,35200,35200,0
20241209,192200,1327817500,35200,35200,35200,35200,0
20241209,192100,1327817500,35200,35200,35200,35200,0
20241209,192000,1327817500,35200,35200,35200,35200,0
20241209,191900,1327817500,35200,35200,35200,35200,0
20241209,191800,1327817500,35200,35200,35200,35200,0
20241209,191700,1327817500,35200,35200,35200,35200,0
20241209,191600,1327817500,35200,35200,35200,35200,0
20241209,191500,1327817500,35200,35200,35200,35200,0
20241209,191400,1327817500,35200,35200,35200,35200,0
20241209,191300,1327817500,35200,35200,35200,35200,0
20241209,191200,1327817500,35200,35200,35200,35200,0
20241209,191100,1327817500,35200,35200,35200,35200,0
20241209,191000,1327817500,35200,35200,35200,35200,0
20241209,190900,1327817500,35200,35200,35200,35200,0
20241209,190800,1327817500,35200,35200,35200,35200,0
20241209,190700,1327817500,35200,35200,35200,35200,0
20241209,190600,1327817500,35200,35200,35200,35200,0
20241209,190500,1327817500,35200,35200,35200,35200,0
20241209,190400,1327817500,35200,35200,35200,35200,0
20241209,190300,1327817500,35200,35200,35200,35200,0
20241209,190200,1327817500,35200,35200,35200,35200,0
20241209,190100,1327817500,35200,35200,35200,35200,1127
20241209,190000,1327817500,35200,35200,35200,35200,0
20241209,185900,1327817500,35200,35200,35200,35200,0
20241209,185800,1327817500,35200,35200,35200,35200,0
20241209,185700,1327817500,35200,35200,35200,35200,0
20241209,185600,1327817500,35200,35200,35200,35200,0
20241209,185500,1327817500,35200,35200,35200,35200,0
20241209,185400,1327817500,35200,35200,35200,35200,0
20241209,185300,1327817500,35200,35200,35200,35200,0
20241209,185200,1327817500,35200,35200,35200,35200,0
20241209,185100,1327817500,35200,35200,35200,35200,0
20241209,185000,1327817500,35200,35200,35200,35200,0
20241209,184900,1327817500,35200,35200,35200,35200,0
20241209,184800,1327817500,35200,35200,35200,35200,0
20241209,184700,1327817500,35200,35200,35200,35200,0
20241209,184600,1327817500,35200,35200,35200,35200,0
20241209,184500,1327817500,35200,35200,35200,35200,0
20241209,184400,1327817500,35200,35200,35200,35200,0
20241209,184300,1327817500,35200,35200,35200,35200,0
20241209,184200,1327817500,35200,35200,35200,35200,0
20241209,184100,1327817500,35200,35200,35200,35200,0
20241209,184000,1327817500,35200,35200,35200,35200,0
20241209,183900,1327817500,35200,35200,35200,35200,0
20241209,183800,1327817500,35200,35200,35200,35200,0
20241209,183700,1327817500,35200,35200,35200,35200,0
20241209,183600,1327817500,35200,35200,35200,35200,0
20241209,183500,1327817500,35200,35200,35200,35200,0
20241209,183400,1327817500,35200,35200,35200,35200,0
20241209,183300,1327817500,35200,35200,35200,35200,0
20241209,183200,1327817500,35200,35200,35200,35200,0
20241209,183100,1327817500,35200,35200,35200,35200,1127
20241209,183000,1327817500,35200,35200,35200,35200,0
20241209,182900,1327817500,35200,35200,35200,35200,0
20241209,182800,1327817500,35200,35200,35200,35200,0
20241209,182700,1327817500,35200,35200,35200,35200,0
20241209,182600,1327817500,35200,35200,35200,35200,0
20241209,182500,1327817500,35200,35200,35200,35200,0
20241209,182400,1327817500,35200,35200,35200,35200,0
20241209,182300,1327817500,35200,35200,35200,35200,0
20241209,182200,1327817500,35200,35200,35200,35200,0
20241209,182100,1327817500,35200,35200,35200,35200,0
20241209,182000,1327817500,35200,35200,35200,35200,0
20241209,181900,1327817500,35200,35200,35200,35200,0
20241209,181800,1327817500,35200,35200,35200,35200,0
20241209,181700,1327817500,35200,35200,35200,35200,0
20241209,181600,1327817500,35200,35200,35200,35200,0
20241209,181500,1327817500,35200,35200,35200,35200,0
20241209,181400,1327817500,35200,35200,35200,35200,0
20241209,181300,1327817500,35200,35200,35200,35200,0
20241209,181200,1327817500,35200,35200,35200,35200,0
20241209,181100,1327817500,35200,35200,35200,35200,0
20241209,181000,1327817500,35200,35200,35200,35200,0
20241209,180900,1327817500,35200,35200,35200,35200,0
20241209,180800,1327817500,35200,35200,35200,35200,0
20241209,180700,1327817500,35200,35200,35200,35200,0
20241209,180600,1327817500,35200,35200,35200,35200,0
20241209,180500,1327817500,35200,35200,35200,35200,0
20241209,180400,1327817500,35200,35200,35200,35200,0
20241209,180300,1327817500,35200,35200,35200,35200,0
20241209,180200,1327817500,35200,35200,35200,35200,0
20241209,180100,1327817500,35200,35200,35200,35200,1127
20241209,180000,1327817500,35200,35200,35200,35200,0
20241209,175900,1327817500,35200,35200,35200,35200,0
20241209,175800,1327817500,35200,35200,35200,35200,0
20241209,175700,1327817500,35200,35200,35200,35200,0
20241209,175600,1327817500,35200,35200,35200,35200,0
20241209,175500,1327817500,35200,35200,35200,35200,0
20241209,175400,1327817500,35200,35200,35200,35200,0
20241209,175300,1327817500,35200,35200,35200,35200,0
20241209,175200,1327817500,35200,35200,35200,35200,0
20241209,175100,1327817500,35200,35200,35200,35200,0
20241209,175000,1327817500,35200,35200,35200,35200,0
20241209,174900,1327817500,35200,35200,35200,35200,0
20241209,174800,1327817500,35200,35200,35200,35200,0
20241209,174700,1327817500,35200,35200,35200,35200,0
20241209,174600,1327817500,35200,35200,35200,35200,0
20241209,174500,1327817500,35200,35200,35200,35200,0
20241209,174400,1327817500,35200,35200,35200,35200,0
20241209,174300,1327817500,35200,35200,35200,35200,0
20241209,174200,1327817500,35200,35200,35200,35200,0
20241209,174100,1327817500,35200,35200,35200,35200,0
20241209,174000,1327817500,35200,35200,35200,35200,0
20241209,173900,1327817500,35200,35200,35200,35200,0
20241209,173800,1327817500,35200,35200,35200,35200,0
20241209,173700,1327817500,35200,35200,35200,35200,0
20241209,173600,1327817500,35200,35200,35200,35200,0
20241209,173500,1327817500,35200,35200,35200,35200,0
20241209,173400,1327817500,35200,35200,35200,35200,0
20241209,173300,1327817500,35200,35200,35200,35200,0
20241209,173200,1327817500,35200,35200,35200,35200,0
20241209,173100,1327817500,35200,35200,35200,35200,1127
20241209,173000,1327817500,35200,35200,35200,35200,0
20241209,172900,1327817500,35200,35200,35200,35200,0
20241209,172800,1327817500,35200,35200,35200,35200,0
20241209,172700,1327817500,35200,35200,35200,35200,0
20241209,172600,1327817500,35200,35200,35200,35200,0
20241209,172500,1327817500,35200,35200,35200,35200,0
20241209,172400,1327817500,35200,35200,35200,35200,0
20241209,172300,1327817500,35200,35200,35200,35200,0
20241209,172200,1327817500,35200,35200,35200,35200,0
20241209,172100,1327817500,35200,35200,35200,35200,0
20241209,172000,1327817500,35200,35200,35200,35200,0
20241209,171900,1327817500,35200,35200,35200,35200,0
20241209,171800,1327817500,35200,35200,35200,35200,0
20241209,171700,1327817500,35200,35200,35200,35200,0
20241209,171600,1327817500,35200,35200,35200,35200,0
20241209,171500,1327817500,35200,35200,35200,35200,0
20241209,171400,1327817500,35200,35200,35200,35200,0
20241209,171300,1327817500,35200,35200,35200,35200,0
20241209,171200,1327817500,35200,35200,35200,35200,0
20241209,171100,1327817500,35200,35200,35200,35200,0
20241209,171000,1327817500,35200,35200,35200,35200,0
20241209,170900,1327817500,35200,35200,35200,35200,0
20241209,170800,1327817500,35200,35200,35200,35200,0
20241209,170700,1327817500,35200,35200,35200,35200,0
20241209,170600,1327817500,35200,35200,35200,35200,0
20241209,170500,1327817500,35200,35200,35200,35200,0
20241209,170400,1327817500,35200,35200,35200,35200,0
20241209,170300,1327817500,35200,35200,35200,35200,0
20241209,170200,1327817500,35200,35200,35200,35200,0
20241209,170100,1327817500,35200,35200,35200,35200,1127
20241209,170000,1327817500,35200,35200,35200,35200,0
20241209,165900,1327817500,35200,35200,35200,35200,0
20241209,165800,1327817500,35200,35200,35200,35200,0
20241209,165700,1327817500,35200,35200,35200,35200,0
20241209,165600,1327817500,35200,35200,35200,35200,0
20241209,165500,1327817500,35200,35200,35200,35200,0
20241209,165400,1327817500,35200,35200,35200,35200,0
20241209,165300,1327817500,35200,35200,35200,35200,0
20241209,165200,1327817500,35200,35200,35200,35200,0
20241209,165100,1327817500,35200,35200,35200,35200,0
20241209,165000,1327817500,35200,35200,35200,35200,0
20241209,164900,1327817500,35200,35200,35200,35200,0
20241209,164800,1327817500,35200,35200,35200,35200,0
20241209,164700,1327817500,35200,35200,35200,35200,0
20241209,164600,1327817500,35200,35200,35200,35200,0
20241209,164500,1327817500,35200,35200,35200,35200,0
20241209,164400,1327817500,35200,35200,35200,35200,0
20241209,164300,1327817500,35200,35200,35200,35200,0
20241209,164200,1327817500,35200,35200,35200,35200,0
20241209,164100,1327817500,35200,35200,35200,35200,0
20241209,164000,1327817500,35200,35200,35200,35200,0
20241209,163900,1327817500,35200,35200,35200,35200,0
20241209,163800,1327817500,35200,35200,35200,35200,0
20241209,163700,1327817500,35200,35200,35200,35200,0
20241209,163600,1327817500,35200,35200,35200,35200,0
20241209,163500,1327817500,35200,35200,35200,35200,0
20241209,163400,1327817500,35200,35200,35200,35200,0
20241209,163300,1327817500,35200,35200,35200,35200,0
20241209,163200,1327817500,35200,35200,35200,35200,0
20241209,163100,1327817500,35200,35200,35200,35200,1127
20241209,163000,1327817500,35200,35200,35200,35200,0
20241209,162900,1327817500,35200,35200,35200,35200,0
20241209,162800,1327817500,35200,35200,35200,35200,0
20241209,162700,1327817500,35200,35200,35200,35200,0
20241209,162600,1327817500,35200,35200,35200,35200,0
20241209,162500,1327817500,35200,35200,35200,35200,0
20241209,162400,1327817500,35200,35200,35200,35200,0
20241209,162300,1327817500,35200,35200,35200,35200,0
20241209,162200,1327817500,35200,35200,35200,35200,0
20241209,162100,1327817500,35200,35200,35200,35200,0
20241209,162000,1327817500,35200,35200,35200,35200,0
20241209,161900,1327817500,35200,35200,35200,35200,0
20241209,161800,1327817500,35200,35200,35200,35200,0
20241209,161700,1327817500,35200,35200,35200,35200,0
20241209,161600,1327817500,35200,35200,35200,35200,0
20241209,161500,1327817500,35200,35200,35200,35200,0
20241209,161400,1327817500,35200,35200,35200,35200,0
20241209,161300,1327817500,35200,35200,35200,35200,0
20241209,161200,1327817500,35200,35200,35200,35200,0
20241209,161100,1327817500,35200,35200,35200,35200,0
20241209,161000,1327817500,35200,35200,35200,35200,0
20241209,160900,1327817500,35200,35200,35200,35200,0
20241209,160800,1327817500,35200,35200,35200,35200,0
20241209,160700,1327817500,35200,35200,35200,35200,0
20241209,160600,1327817500,35200,35200,35200,35200,0
20241209,160500,1327817500,35200,35200,35200,35200,0
20241209,160400,1327817500,35200,35200,35200,35200,0
20241209,160300,1327817500,35200,35200,35200,35200,0
20241209,160200,1327817500,35200,35200,35200,35200,0
20241209,160100,1327817500,35200,35200,35200,35200,1127
20241209,160000,1327817500,35200,35200,35200,35200,0
20241209,155900,1327817500,35200,35200,35200,35200,0
20241209,155800,1327817500,35200,35200,35200,35200,0
20241209,155700,1327817500,35200,35200,35200,35200,0
20241209,155600,1327817500,35200,35200,35200,35200,0
20241209,155500,1327817500,35200,35200,35200,35200,0
20241209,155400,1327817500,35200,35200,35200,35200,0
20241209,155300,1327817500,35200,35200,35200,35200,0
20241209,155200,1327817500,35200,35200,35200,35200,0
20241209,155100,1327817500,35200,35200,35200,35200,0
20241209,155000,1327817500,35200,35200,35200,35200,0
20241209,154900,1327817500,35200,35200,35200,35200,0
20241209,154800,1327817500,35200,35200,35200,35200,0
20241209,154700,1327817500,35200,35200,35200,35200,0
20241209,154600,1327817500,35200,35200,35200,35200,0
20241209,154500,1327817500,35200,35200,35200,35200,0
20241209,154400,1327817500,35200,35200,35200,35200,0
20241209,154300,1327817500,35200,35200,35200,35200,0
20241209,154200,1327817500,35200,35200,35200,35200,0
20241209,154100,1327817500,35200,35200,35200,35200,0
20241209,154000,1327817500,35200,35200,35200,35200,0
20241209,153900,1327817500,35200,35200,35200,35200,0
20241209,153800,1327817500,35200,35200,35200,35200,0
20241209,153700,1327817500,35200,35200,35200,35200,0
20241209,153600,1327817500,35200,35200,35200,35200,0
20241209,153500,1327817500,35200,35200,35200,35200,0
20241209,153400,1327817500,35200,35200,35200,35200,0
20241209,153300,1327817500,35200,35200,35200,35200,0
20241209,153200,1327817500,35200,35200,35200,35200,0
20241209,153100,1327817500,35200,35200,35200,35200,1127
20241209,153000,1327817500,35200,35200,35200,35200,1127
20241209,152900,1288147100,35200,35200,35200,35200,0
20241209,152800,1288147100,35200,35200,35200,35200,0
20241209,152700,1288147100,35200,35200,35200,35200,0
20241209,152600,1288147100,35200,35200,35200,35200,0
20241209,152500,1288147100,35200,35200,35200,35200,0
20241209,152400,1288147100,35200,35200,35200,35200,0
20241209,152300,1288147100,35200,35200,35200,35200,0
20241209,152200,1288147100,35200,35200,35200,35200,0
20241209,152100,1288147100,35200,35200,35200,35200,0
20241209,152000,1288147100,35200,35200,35200,35200,0
20241209,151900,1288147100,35200,35200,35200,35150,39
20241209,151800,1286775500,35200,35150,35200,35150,79
20241209,151700,1283998250,35150,35150,35150,35150,18
20241209,151600,1283365550,35100,35150,35150,35100,282
20241209,151500,1273466200,35100,35200,35200,35100,149
20241209,151400,1268228350,35300,35200,35300,35200,35
20241209,151300,1266996250,35100,35200,35200,35100,674
20241209,151200,1243288750,35200,35350,35350,35200,532
20241209,151100,1224530700,35300,35350,35350,35300,446
20241209,151000,1208765650,35350,35350,35350,35350,11
20241209,150900,1208376800,35350,35450,35450,35350,205
20241209,150800,1201126700,35450,35450,35500,35450,32
20241209,150700,1199992100,35450,35500,35500,35450,206
20241209,150600,1192679200,35550,35500,35550,35500,46
20241209,150500,1191044400,35500,35550,35550,35500,4
20241209,150400,1190902350,35550,35550,35550,35550,63
20241209,150300,1188662700,35550,35600,35600,35550,97
20241209,150200,1185213100,35550,35550,35550,35550,10
20241209,150100,1184857600,35550,35550,35550,35550,48
20241209,150000,1183151200,35550,35500,35550,35500,17
20241209,145900,1182546900,35400,35550,35550,35400,21
20241209,145800,1181802250,35550,35550,35550,35550,17
20241209,145700,1181197900,35400,35550,35550,35400,99
20241209,145600,1177684600,35550,35550,35550,35550,2
20241209,145500,1177613500,35600,35600,35600,35600,80
20241209,145400,1174765500,35600,35600,35600,35600,43
20241209,145300,1173234700,35650,35450,35650,35400,118
20241209,145200,1169053200,35600,35400,35600,35400,262
20241209,145100,1159754550,35450,35400,35450,35400,15
20241209,145000,1159223200,35400,35450,35500,35400,545
20241209,144900,1139912200,35450,35500,35500,35450,146
20241209,144800,1134734950,35500,35550,35550,35500,105
20241209,144700,1131007150,35600,35600,35650,35600,60
20241209,144600,1128870250,35600,35650,35650,35600,26
20241209,144500,1127944350,35650,35600,35650,35500,362
20241209,144400,1115047800,35600,35600,35600,35600,23
20241209,144300,1114229000,35650,35650,35650,35650,24
20241209,144200,1113373400,35650,35650,35650,35650,32
20241209,144100,1112232600,35650,35650,35650,35650,62
20241209,144000,1110022300,35650,35500,35650,35500,49
20241209,143900,1108278150,35500,35500,35550,35500,81
20241209,143800,1105401800,35500,35550,35550,35500,6
20241209,143700,1105188650,35550,35550,35550,35550,0
20241209,143600,1105188650,35550,35650,35650,35500,155
20241209,143500,1099674850,35650,35700,35700,35650,25
20241209,143400,1098783550,35650,35600,35650,35600,28
20241209,143300,1097785500,35600,35600,35600,35600,21
20241209,143200,1097037900,35650,35700,35700,35650,197
20241209,143100,1090007200,35700,35700,35700,35700,7
20241209,143000,1089757300,35700,35700,35700,35700,0
20241209,142900,1089757300,35700,35700,35700,35700,10
20241209,142800,1089400300,35700,35700,35700,35700,101
20241209,142700,1085794600,35750,35750,35750,35750,20
20241209,142600,1085079600,35750,35700,35750,35700,234
20241209,142500,1076725200,35700,35750,35750,35700,137
20241209,142400,1071833100,35700,35800,35800,35700,26
20241209,142300,1070903000,35800,35750,35850,35700,211
20241209,142200,1063355300,35800,35800,35800,35800,14
20241209,142100,1062854100,35800,35750,35800,35750,29
20241209,142000,1061817200,35800,35800,35800,35800,33
20241209,141900,1060635800,35800,35800,35800,35750,327
20241209,141800,1048929650,35750,35750,35750,35750,97
20241209,141700,1045461900,35750,35750,35750,35750,41
20241209,141600,1043996150,35750,35750,35750,35700,65
20241209,141500,1041673900,35750,35800,35800,35750,57
20241209,141400,1039635100,35800,35800,35800,35800,1
20241209,141300,1039599300,35800,35850,35850,35800,153
20241209,141200,1034119050,35850,35800,35850,35800,125
20241209,141100,1029638750,35800,35800,35800,35800,20
20241209,141000,1028922750,35800,35750,35800,35750,5
20241209,140900,1028743800,35750,35750,35750,35750,69
20241209,140800,1026277050,35750,35700,35750,35700,48
20241209,140700,1024563200,35750,35750,35750,35750,2
20241209,140600,1024491700,35750,35750,35750,35750,25
20241209,140500,1023597950,35800,35800,35800,35800,51
20241209,140400,1021772150,35800,35800,35800,35800,10
20241209,140300,1021414150,35800,35800,35800,35800,8
20241209,140200,1021127750,35800,35800,35800,35800,0
20241209,140100,1021127750,35800,35800,35800,35800,0
20241209,140000,1021127750,35800,35800,35800,35800,0
20241209,135900,1021127750,35800,35800,35800,35800,50
20241209,135800,1019337750,35850,35850,35850,35850,0
20241209,135700,1019337750,35850,35850,35850,35850,0
20241209,135600,1019337750,35850,35900,35900,35850,52
20241209,135500,1017471450,35900,35900,35900,35900,43
20241209,135400,1015927750,35900,35900,35900,35900,9
20241209,135300,1015604650,35900,35700,35900,35700,185
20241209,135200,1008977750,35700,35650,35750,35650,26
20241209,135100,1008049500,35700,35700,35700,35700,10
20241209,135000,1007692500,35700,35700,35700,35700,2
20241209,134900,1007621100,35750,35750,35750,35750,0
20241209,134800,1007621100,35750,35700,35750,35600,88
20241209,134700,1004485950,35700,35600,35700,35500,123
20241209,134600,1000110100,35700,35650,35700,35600,66
20241209,134500,997758700,35650,35650,35650,35650,2
20241209,134400,997687400,35700,35700,35700,35700,5
20241209,134300,997508900,35700,35700,35700,35700,1
20241209,134200,997473200,35750,35750,35750,35550,116
20241209,134100,993346200,35550,35550,35550,35550,0
20241209,134000,993346200,35550,35650,35650,35550,450
20241209,133900,977345450,35600,35550,35600,35550,33
20241209,133800,976172150,35550,35700,35750,35550,62
20241209,133700,973961500,35500,35750,35750,35450,79
20241209,133600,971152900,35600,35600,35600,35600,0
20241209,133500,971152900,35600,35600,35600,35600,12
20241209,133400,970725700,35600,35600,35600,35600,0
20241209,133300,970725700,35600,35650,35650,35600,133
20241209,133200,965990750,35600,35750,35750,35600,79
20241209,133100,963169450,35750,35700,35750,35700,23
20241209,133000,962348200,35750,35700,35750,35700,53
20241209,132900,960455100,35550,35550,35550,35550,17
20241209,132800,959850750,35500,35500,35500,35500,200
20241209,132700,952750750,35800,35800,35800,35800,10
20241209,132600,952392750,35800,35800,35850,35350,1119
20241209,132500,912632450,35800,35800,35800,35800,16
20241209,132400,912059650,35700,35700,35700,35700,0
20241209,132300,912059650,35700,35700,35700,35700,21
20241209,132200,911309950,35650,35600,35650,35600,21
20241209,132100,910562300,35600,35850,35850,35550,1081
20241209,132000,872065100,35850,35900,35900,35850,41
20241209,131900,870595200,35850,35850,35850,35850,6
20241209,131800,870380100,35850,35750,35850,35700,28
20241209,131700,869378800,35700,35900,35900,35700,683
20241209,131600,844938800,35900,35900,35900,35900,0
20241209,131500,844938800,35900,36000,36000,35900,150
20241209,131400,839549550,36000,36000,36000,35950,20
20241209,131300,838830300,35950,35950,35950,35950,0
20241209,131200,838830300,35950,35850,35950,35850,48
20241209,131100,837106550,35900,35850,35900,35850,109
20241209,131000,833194000,35850,35850,35850,35850,36
20241209,130900,831903400,35850,35850,35850,35850,3
20241209,130800,831795850,35850,35850,35850,35850,0
20241209,130700,831795850,35850,35850,35850,35750,720
20241209,130600,806034200,35800,35850,35850,35800,28
20241209,130500,805031400,35800,35800,35800,35800,14
20241209,130400,804530200,35850,35850,35850,35850,73
20241209,130300,801913150,35850,35850,35850,35850,50
20241209,130200,800120650,35850,35750,35850,35750,54
20241209,130100,798186650,35750,35800,35800,35750,222
20241209,130000,790244400,35800,35850,35850,35800,198
20241209,125900,783155950,35850,35800,35850,35800,536
20241209,125800,763967100,35850,35850,35850,35850,7
20241209,125700,763716150,35850,35850,35850,35850,19
20241209,125600,763035000,35850,35800,35850,35800,146
20241209,125500,757800950,35850,35850,35850,35850,75
20241209,125400,755112200,35850,35850,35850,35850,5
20241209,125300,754932950,35850,35850,35850,35850,22
20241209,125200,754144250,35850,35950,35950,35850,17
20241209,125100,753533200,35900,36050,36050,35800,68
20241209,125000,751093500,36000,36000,36000,35950,29
20241209,124900,750050000,35950,35950,35950,35950,1
20241209,124800,750014050,35900,35900,35900,35900,5
20241209,124700,749834550,35900,35900,35900,35900,13
20241209,124600,749367850,36100,36100,36100,36100,10
20241209,124500,749006850,36100,36100,36100,36100,0
20241209,124400,749006850,36100,36100,36100,36100,0
20241209,124300,749006850,36100,36000,36100,35900,15
20241209,124200,748467000,36100,36100,36100,36100,0
20241209,124100,748467000,36100,36000,36100,36000,96
20241209,124000,745006900,35950,35950,35950,35950,3
20241209,123900,744899050,35900,35900,35900,35900,32
20241209,123800,743750250,35850,36150,36150,35800,1220
20241209,123700,699962800,36100,36100,36100,36100,0
20241209,123600,699962800,36100,36150,36150,36100,12
20241209,123500,699529200,36100,36100,36100,36100,6
20241209,123400,699312600,36050,36050,36050,36050,6
20241209,123300,699096300,36150,36150,36150,36150,3
20241209,123200,698987850,36150,36150,36150,36150,17
20241209,123100,698373300,36150,36150,36150,36150,0
20241209,123000,698373300,36150,36150,36150,36150,6
20241209,122900,698156400,36050,36050,36050,36050,0
20241209,122800,698156400,36050,36200,36200,36050,47
20241209,122700,696459650,36200,36200,36200,36200,16
20241209,122600,695880450,36050,36050,36050,36050,44
20241209,122500,694294250,36050,36050,36050,36050,50
20241209,122400,692491750,36050,36050,36050,36050,0
20241209,122300,692491750,36050,36050,36050,36050,10
20241209,122200,692131250,36050,36100,36100,36050,74
20241209,122100,689463250,36050,36300,36300,36050,170
20241209,122000,683299900,36300,36350,36350,36300,60
20241209,121900,681121400,36400,36400,36400,36400,1
20241209,121800,681085000,36300,36300,36300,36300,70
20241209,121700,678544000,36300,36300,36300,36300,2
20241209,121600,678471400,36300,36300,36300,36300,7
20241209,121500,678217300,36300,36300,36300,36300,0
20241209,121400,678217300,36300,36300,36300,36300,16
20241209,121300,677636500,36300,36300,36300,36300,0
20241209,121200,677636500,36300,36350,36400,36300,159
20241209,121100,671852200,36350,36350,36350,36350,17
20241209,121000,671234250,36350,36350,36350,36350,2
20241209,120900,671161550,36350,36350,36350,36350,32
20241209,120800,669998350,36300,36300,36300,36250,318
20241209,120700,658468200,36300,36300,36300,36300,31
20241209,120600,657342900,36300,36300,36300,36300,4
20241209,120500,657197700,36250,36250,36250,36250,53
20241209,120400,655276450,36250,36250,36250,36250,37
20241209,120300,653935200,36200,36200,36200,36200,106
20241209,120200,650098000,36200,36200,36200,36200,5
20241209,120100,649917000,36200,36200,36200,36050,52
20241209,120000,648038600,36200,36200,36200,36200,115
20241209,115900,643875600,36150,36150,36150,36150,100
20241209,115800,640260600,36150,36150,36150,36150,0
20241209,115700,640260600,36150,36200,36200,36150,13
20241209,115600,639790150,36200,36200,36200,36200,17
20241209,115500,639174750,36200,36200,36200,36200,48
20241209,115400,637437150,36200,36200,36200,36200,37
20241209,115300,636097750,36250,36150,36250,36150,35
20241209,115200,634831000,36150,36050,36150,36050,25
20241209,115100,633929450,36100,36100,36100,36100,40
20241209,115000,632485450,36150,36150,36150,36150,3
20241209,114900,632377000,36100,36100,36100,36100,80
20241209,114800,629489000,36200,36100,36200,36100,32
20241209,114700,628332200,36200,36200,36200,36200,22
20241209,114600,627535800,36300,36300,36300,36300,8
20241209,114500,627245400,36300,36300,36300,36300,9
20241209,114400,626918700,36300,36250,36350,36250,110
20241209,114300,622930200,36200,36200,36200,36100,5
20241209,114200,622749300,36200,36100,36200,36100,19
20241209,114100,622061800,36100,36100,36100,36100,10
20241209,114000,621700800,36050,36150,36150,36050,71
20241209,113900,619138250,36300,36250,36300,36250,24
20241209,113800,618267200,36250,36200,36250,36200,27
20241209,113700,617289000,36250,36250,36250,36250,3
20241209,113600,617180250,36300,36250,36300,36250,53
20241209,113500,615256500,36250,36250,36250,36250,20
20241209,113400,614531500,36300,36300,36300,36300,0
20241209,113300,614531500,36300,36300,36300,36300,0
20241209,113200,614531500,36300,36300,36300,36300,0
20241209,113100,614531500,36300,36350,36350,36300,28
20241209,113000,613514300,36350,36350,36350,36350,30
20241209,112900,612423800,36150,36150,36150,36150,69
20241209,112800,609929450,36400,36350,36400,36150,103
20241209,112700,606194850,36300,36250,36300,36250,21
20241209,112600,605432600,36250,36250,36250,36250,15
20241209,112500,604888850,36300,36300,36300,36300,6
20241209,112400,604671050,36300,36300,36300,36300,22
20241209,112300,603872450,36300,36350,36350,36300,12
20241209,112200,603436450,36350,36350,36350,36350,7
20241209,112100,603182000,36350,36350,36350,36350,0
20241209,112000,603182000,36350,36300,36350,36300,62
20241209,111900,600929000,36250,36250,36250,36250,0
20241209,111800,600929000,36250,36250,36250,36250,5
20241209,111700,600747750,36300,36300,36300,36300,34
20241209,111600,599513550,36300,36300,36300,36300,1
20241209,111500,599477250,36350,36350,36350,36350,6
20241209,111400,599259150,36350,36350,36350,36350,22
20241209,111300,598459450,36350,36200,36400,36200,23
20241209,111200,597623450,36400,36400,36400,36400,2
20241209,111100,597550650,36400,36300,36400,36150,96
20241209,111000,594075900,36450,36450,36450,36450,26
20241209,110900,593128200,36300,36450,36450,36300,29
20241209,110800,592074150,36450,36450,36450,36450,20
20241209,110700,591345150,36300,36300,36300,36300,0
20241209,110600,591345150,36300,36300,36300,36300,25
20241209,110500,590437650,36250,36250,36250,36250,0
20241209,110400,590437650,36250,36250,36250,36250,2
20241209,110300,590365150,36500,36500,36500,36500,0
20241209,110200,590365150,36500,36500,36500,36500,0
20241209,110100,590365150,36500,36500,36500,36500,1
20241209,110000,590328650,36500,36500,36500,36500,0
20241209,105900,590328650,36500,36200,36500,36200,56
20241209,105800,588292600,36200,36200,36200,36200,11
20241209,105700,587894400,36200,36200,36200,36200,24
20241209,105600,587025600,36200,36200,36200,36150,4
20241209,105500,586880850,36100,36100,36100,36100,10
20241209,105400,586519850,36300,36400,36400,36200,397
20241209,105300,572122900,36400,36450,36450,36400,10
20241209,105200,571758850,36500,36500,36500,36500,0
20241209,105100,571758850,36500,36500,36500,36500,0
20241209,105000,571758850,36500,36500,36500,36450,162
20241209,104900,565847900,36650,36600,36650,36600,51
20241209,104800,563980750,36500,36450,36500,36450,28
20241209,104700,562958950,36550,36550,36550,36550,44
20241209,104600,561350750,36600,36600,36600,36600,0
20241209,104500,561350750,36600,36600,36600,36600,0
20241209,104400,561350750,36600,36600,36600,36600,1
20241209,104300,561314150,36600,36550,36600,36550,6
20241209,104200,561094700,36450,36450,36450,36450,0
20241209,104100,561094700,36450,36500,36500,36450,98
20241209,104000,557521050,36500,36500,36500,36500,46
20241209,103900,555842050,36650,36650,36650,36650,10
20241209,103800,555475550,36650,36650,36650,36650,37
20241209,103700,554119500,36650,36650,36650,36650,4
20241209,103600,553972900,36650,36650,36650,36650,2
20241209,103500,553899600,36500,36500,36500,36500,26
20241209,103400,552950600,36550,36650,36650,36550,35
20241209,103300,551671050,36700,36500,36700,36500,92
20241209,103200,548298600,36500,36400,36500,36400,53
20241209,103100,546367050,36500,36450,36500,36400,86
20241209,103000,543228900,36450,36450,36450,36450,1
20241209,102900,543192450,36450,36600,36600,36450,43
20241209,102800,541621950,36700,36700,36700,36700,4
20241209,102700,541475150,36700,36700,36700,36700,21
20241209,102600,540704450,36700,36700,36700,36700,8
20241209,102500,540410850,36700,36700,36700,36700,14
20241209,102400,539897050,36650,36500,36650,36500,113
20241209,102300,535768500,36500,36700,36700,36500,94
20241209,102200,532333100,36600,36550,36650,36550,68
20241209,102100,529843450,36550,36550,36550,36550,10
20241209,102000,529477950,36500,36500,36500,36500,20
20241209,101900,528747950,36500,36450,36500,36450,118
20241209,101800,524444600,36450,36500,36500,36450,62
20241209,101700,522184100,36500,36450,36500,36450,57
20241209,101600,520103700,36450,36450,36450,36450,0
20241209,101500,520103700,36450,36450,36450,36450,4
20241209,101400,519957900,36350,36550,36550,36350,44
20241209,101300,518355850,36450,36450,36450,36450,0
20241209,101200,518355850,36450,36450,36450,36450,47
20241209,101100,516642700,36750,36750,36750,36750,1
20241209,101000,516605950,36750,36750,36750,36750,10
20241209,100900,516238450,36750,36450,36750,36450,27
20241209,100800,515251100,36450,36450,36450,36400,150
20241209,100700,509789550,36600,36600,36600,36600,0
20241209,100600,509789550,36600,36600,36600,36600,0
20241209,100500,509789550,36600,36600,36600,36600,16
20241209,100400,509203950,36500,36550,36650,36500,73
20241209,100300,506537400,36500,36600,36600,36500,116
20241209,100200,502295850,36650,36800,36800,36650,227
20241209,100100,493944400,36800,36450,36800,36450,335
20241209,100000,481680150,36450,36450,36500,36450,90
20241209,095900,478399600,36400,36300,36450,36300,345
20241209,095800,465850700,36300,36250,36300,36200,71
20241209,095700,463275600,36250,36200,36250,36200,40
20241209,095600,461826600,36200,36150,36200,36150,111
20241209,095500,457809150,36000,35950,36100,35900,2610
20241209,095400,363849800,35950,36000,36000,35900,284
20241209,095300,353635850,36000,36050,36050,36000,100
20241209,095200,350034250,36100,36100,36100,36100,23
20241209,095100,349203950,36100,36100,36100,36100,61
20241209,095000,347001850,36100,36100,36100,36100,68
20241209,094900,344547050,36200,36150,36200,36150,4
20241209,094800,344402400,36150,36150,36150,36150,50
20241209,094700,342594900,36150,36100,36150,36100,54
20241209,094600,340644550,36150,36150,36150,36150,12
20241209,094500,340210750,36150,36150,36150,36150,7
20241209,094400,339957700,36150,36000,36200,36000,31
20241209,094300,338839350,36150,36100,36150,36100,69
20241209,094200,336348050,36050,36200,36200,36050,114
20241209,094100,332233300,36200,36050,36200,36050,35
20241209,094000,330968950,36000,36000,36000,36000,5
20241209,093900,330788950,36000,36050,36050,36000,22
20241209,093800,329996800,35700,35700,35700,35700,0
20241209,093700,329996800,35700,36150,36150,35700,395
20241209,093600,315844600,36100,36100,36200,36100,50
20241209,093500,314036700,36100,36200,36200,36050,91
20241209,093400,310751450,36150,36050,36150,36050,89
20241209,093300,307538750,36100,36100,36100,36100,20
20241209,093200,306816750,36100,36150,36150,36100,28
20241209,093100,305805050,36100,36000,36150,36000,44
20241209,093000,304215750,36000,36000,36200,35950,120
20241209,092900,299891400,36200,36100,36200,36000,63
20241209,092800,297615850,36000,36000,36000,35950,443
20241209,092700,281669150,36000,35950,36000,35900,100
20241209,092600,278072500,35950,36200,36200,35800,159
20241209,092500,272370200,36000,36050,36150,35950,952
20241209,092400,238071200,36050,36350,36350,36000,520
20241209,092300,219319750,36350,36350,36350,36150,49
20241209,092200,217544750,36300,36150,36350,36050,107
20241209,092100,213675200,36150,36150,36150,36150,16
20241209,092000,213096800,36100,36150,36150,36100,142
20241209,091900,207968400,36150,36200,36200,36150,33
20241209,091800,206774700,36200,36100,36200,36100,30
20241209,091700,205690200,36050,36050,36050,36050,75
20241209,091600,202986450,36050,36100,36150,36000,484
20241209,091500,185532300,36100,36200,36200,36100,554
20241209,091400,165520250,36400,36200,36400,36150,145
20241209,091300,160265300,36400,36350,36400,36200,93
20241209,091200,156884000,36300,36250,36400,36150,194
20241209,091100,149844850,36200,36200,36300,36100,537
20241209,091000,130433500,36200,36400,36450,36200,316
20241209,090900,118966550,36400,36450,36500,36300,230
20241209,090800,110598650,36450,36550,36600,36400,125
20241209,090700,106039650,36600,36300,36600,36150,337
20241209,090600,93794550,36250,36200,36250,36100,328
20241209,090500,81942050,36250,36450,36450,36150,252
20241209,090400,72798900,36450,36650,36650,36300,165
20241209,090300,66786050,36650,36400,36650,36400,466
20241209,090200,49739350,36550,37000,37050,36500,506
20241209,090100,31163250,37400,37600,37600,37050,200
20241209,090000,23693200,37200,37650,37750,37200,630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213100 1327817500 35200 35200 35200 35200 1127
3 20241209 213000 1327817500 35200 35200 35200 35200 0
4 20241209 212900 1327817500 35200 35200 35200 35200 0
5 20241209 212800 1327817500 35200 35200 35200 35200 0
6 20241209 212700 1327817500 35200 35200 35200 35200 0
7 20241209 212600 1327817500 35200 35200 35200 35200 0
8 20241209 212500 1327817500 35200 35200 35200 35200 0
9 20241209 212400 1327817500 35200 35200 35200 35200 0
10 20241209 212300 1327817500 35200 35200 35200 35200 0
11 20241209 212200 1327817500 35200 35200 35200 35200 0
12 20241209 212100 1327817500 35200 35200 35200 35200 0
13 20241209 212000 1327817500 35200 35200 35200 35200 0
14 20241209 211900 1327817500 35200 35200 35200 35200 0
15 20241209 211800 1327817500 35200 35200 35200 35200 0
16 20241209 211700 1327817500 35200 35200 35200 35200 0
17 20241209 211600 1327817500 35200 35200 35200 35200 0
18 20241209 211500 1327817500 35200 35200 35200 35200 0
19 20241209 211400 1327817500 35200 35200 35200 35200 0
20 20241209 211300 1327817500 35200 35200 35200 35200 0
21 20241209 211200 1327817500 35200 35200 35200 35200 0
22 20241209 211100 1327817500 35200 35200 35200 35200 0
23 20241209 211000 1327817500 35200 35200 35200 35200 0
24 20241209 210900 1327817500 35200 35200 35200 35200 0
25 20241209 210800 1327817500 35200 35200 35200 35200 0
26 20241209 210700 1327817500 35200 35200 35200 35200 0
27 20241209 210600 1327817500 35200 35200 35200 35200 0
28 20241209 210500 1327817500 35200 35200 35200 35200 0
29 20241209 210400 1327817500 35200 35200 35200 35200 0
30 20241209 210300 1327817500 35200 35200 35200 35200 0
31 20241209 210200 1327817500 35200 35200 35200 35200 0
32 20241209 210100 1327817500 35200 35200 35200 35200 1127
33 20241209 210000 1327817500 35200 35200 35200 35200 0
34 20241209 205900 1327817500 35200 35200 35200 35200 0
35 20241209 205800 1327817500 35200 35200 35200 35200 0
36 20241209 205700 1327817500 35200 35200 35200 35200 0
37 20241209 205600 1327817500 35200 35200 35200 35200 0
38 20241209 205500 1327817500 35200 35200 35200 35200 0
39 20241209 205400 1327817500 35200 35200 35200 35200 0
40 20241209 205300 1327817500 35200 35200 35200 35200 0
41 20241209 205200 1327817500 35200 35200 35200 35200 0
42 20241209 205100 1327817500 35200 35200 35200 35200 0
43 20241209 205000 1327817500 35200 35200 35200 35200 0
44 20241209 204900 1327817500 35200 35200 35200 35200 0
45 20241209 204800 1327817500 35200 35200 35200 35200 0
46 20241209 204700 1327817500 35200 35200 35200 35200 0
47 20241209 204600 1327817500 35200 35200 35200 35200 0
48 20241209 204500 1327817500 35200 35200 35200 35200 0
49 20241209 204400 1327817500 35200 35200 35200 35200 0
50 20241209 204300 1327817500 35200 35200 35200 35200 0
51 20241209 204200 1327817500 35200 35200 35200 35200 0
52 20241209 204100 1327817500 35200 35200 35200 35200 0
53 20241209 204000 1327817500 35200 35200 35200 35200 0
54 20241209 203900 1327817500 35200 35200 35200 35200 0
55 20241209 203800 1327817500 35200 35200 35200 35200 0
56 20241209 203700 1327817500 35200 35200 35200 35200 0
57 20241209 203600 1327817500 35200 35200 35200 35200 0
58 20241209 203500 1327817500 35200 35200 35200 35200 0
59 20241209 203400 1327817500 35200 35200 35200 35200 0
60 20241209 203300 1327817500 35200 35200 35200 35200 0
61 20241209 203200 1327817500 35200 35200 35200 35200 0
62 20241209 203100 1327817500 35200 35200 35200 35200 1127
63 20241209 203000 1327817500 35200 35200 35200 35200 0
64 20241209 202900 1327817500 35200 35200 35200 35200 0
65 20241209 202800 1327817500 35200 35200 35200 35200 0
66 20241209 202700 1327817500 35200 35200 35200 35200 0
67 20241209 202600 1327817500 35200 35200 35200 35200 0
68 20241209 202500 1327817500 35200 35200 35200 35200 0
69 20241209 202400 1327817500 35200 35200 35200 35200 0
70 20241209 202300 1327817500 35200 35200 35200 35200 0
71 20241209 202200 1327817500 35200 35200 35200 35200 0
72 20241209 202100 1327817500 35200 35200 35200 35200 0
73 20241209 202000 1327817500 35200 35200 35200 35200 0
74 20241209 201900 1327817500 35200 35200 35200 35200 0
75 20241209 201800 1327817500 35200 35200 35200 35200 0
76 20241209 201700 1327817500 35200 35200 35200 35200 0
77 20241209 201600 1327817500 35200 35200 35200 35200 0
78 20241209 201500 1327817500 35200 35200 35200 35200 0
79 20241209 201400 1327817500 35200 35200 35200 35200 0
80 20241209 201300 1327817500 35200 35200 35200 35200 0
81 20241209 201200 1327817500 35200 35200 35200 35200 0
82 20241209 201100 1327817500 35200 35200 35200 35200 0
83 20241209 201000 1327817500 35200 35200 35200 35200 0
84 20241209 200900 1327817500 35200 35200 35200 35200 0
85 20241209 200800 1327817500 35200 35200 35200 35200 0
86 20241209 200700 1327817500 35200 35200 35200 35200 0
87 20241209 200600 1327817500 35200 35200 35200 35200 0
88 20241209 200500 1327817500 35200 35200 35200 35200 0
89 20241209 200400 1327817500 35200 35200 35200 35200 0
90 20241209 200300 1327817500 35200 35200 35200 35200 0
91 20241209 200200 1327817500 35200 35200 35200 35200 0
92 20241209 200100 1327817500 35200 35200 35200 35200 1127
93 20241209 200000 1327817500 35200 35200 35200 35200 0
94 20241209 195900 1327817500 35200 35200 35200 35200 0
95 20241209 195800 1327817500 35200 35200 35200 35200 0
96 20241209 195700 1327817500 35200 35200 35200 35200 0
97 20241209 195600 1327817500 35200 35200 35200 35200 0
98 20241209 195500 1327817500 35200 35200 35200 35200 0
99 20241209 195400 1327817500 35200 35200 35200 35200 0
100 20241209 195300 1327817500 35200 35200 35200 35200 0
101 20241209 195200 1327817500 35200 35200 35200 35200 0
102 20241209 195100 1327817500 35200 35200 35200 35200 0
103 20241209 195000 1327817500 35200 35200 35200 35200 0
104 20241209 194900 1327817500 35200 35200 35200 35200 0
105 20241209 194800 1327817500 35200 35200 35200 35200 0
106 20241209 194700 1327817500 35200 35200 35200 35200 0
107 20241209 194600 1327817500 35200 35200 35200 35200 0
108 20241209 194500 1327817500 35200 35200 35200 35200 0
109 20241209 194400 1327817500 35200 35200 35200 35200 0
110 20241209 194300 1327817500 35200 35200 35200 35200 0
111 20241209 194200 1327817500 35200 35200 35200 35200 0
112 20241209 194100 1327817500 35200 35200 35200 35200 0
113 20241209 194000 1327817500 35200 35200 35200 35200 0
114 20241209 193900 1327817500 35200 35200 35200 35200 0
115 20241209 193800 1327817500 35200 35200 35200 35200 0
116 20241209 193700 1327817500 35200 35200 35200 35200 0
117 20241209 193600 1327817500 35200 35200 35200 35200 0
118 20241209 193500 1327817500 35200 35200 35200 35200 0
119 20241209 193400 1327817500 35200 35200 35200 35200 0
120 20241209 193300 1327817500 35200 35200 35200 35200 0
121 20241209 193200 1327817500 35200 35200 35200 35200 0
122 20241209 193100 1327817500 35200 35200 35200 35200 1127
123 20241209 193000 1327817500 35200 35200 35200 35200 0
124 20241209 192900 1327817500 35200 35200 35200 35200 0
125 20241209 192800 1327817500 35200 35200 35200 35200 0
126 20241209 192700 1327817500 35200 35200 35200 35200 0
127 20241209 192600 1327817500 35200 35200 35200 35200 0
128 20241209 192500 1327817500 35200 35200 35200 35200 0
129 20241209 192400 1327817500 35200 35200 35200 35200 0
130 20241209 192300 1327817500 35200 35200 35200 35200 0
131 20241209 192200 1327817500 35200 35200 35200 35200 0
132 20241209 192100 1327817500 35200 35200 35200 35200 0
133 20241209 192000 1327817500 35200 35200 35200 35200 0
134 20241209 191900 1327817500 35200 35200 35200 35200 0
135 20241209 191800 1327817500 35200 35200 35200 35200 0
136 20241209 191700 1327817500 35200 35200 35200 35200 0
137 20241209 191600 1327817500 35200 35200 35200 35200 0
138 20241209 191500 1327817500 35200 35200 35200 35200 0
139 20241209 191400 1327817500 35200 35200 35200 35200 0
140 20241209 191300 1327817500 35200 35200 35200 35200 0
141 20241209 191200 1327817500 35200 35200 35200 35200 0
142 20241209 191100 1327817500 35200 35200 35200 35200 0
143 20241209 191000 1327817500 35200 35200 35200 35200 0
144 20241209 190900 1327817500 35200 35200 35200 35200 0
145 20241209 190800 1327817500 35200 35200 35200 35200 0
146 20241209 190700 1327817500 35200 35200 35200 35200 0
147 20241209 190600 1327817500 35200 35200 35200 35200 0
148 20241209 190500 1327817500 35200 35200 35200 35200 0
149 20241209 190400 1327817500 35200 35200 35200 35200 0
150 20241209 190300 1327817500 35200 35200 35200 35200 0
151 20241209 190200 1327817500 35200 35200 35200 35200 0
152 20241209 190100 1327817500 35200 35200 35200 35200 1127
153 20241209 190000 1327817500 35200 35200 35200 35200 0
154 20241209 185900 1327817500 35200 35200 35200 35200 0
155 20241209 185800 1327817500 35200 35200 35200 35200 0
156 20241209 185700 1327817500 35200 35200 35200 35200 0
157 20241209 185600 1327817500 35200 35200 35200 35200 0
158 20241209 185500 1327817500 35200 35200 35200 35200 0
159 20241209 185400 1327817500 35200 35200 35200 35200 0
160 20241209 185300 1327817500 35200 35200 35200 35200 0
161 20241209 185200 1327817500 35200 35200 35200 35200 0
162 20241209 185100 1327817500 35200 35200 35200 35200 0
163 20241209 185000 1327817500 35200 35200 35200 35200 0
164 20241209 184900 1327817500 35200 35200 35200 35200 0
165 20241209 184800 1327817500 35200 35200 35200 35200 0
166 20241209 184700 1327817500 35200 35200 35200 35200 0
167 20241209 184600 1327817500 35200 35200 35200 35200 0
168 20241209 184500 1327817500 35200 35200 35200 35200 0
169 20241209 184400 1327817500 35200 35200 35200 35200 0
170 20241209 184300 1327817500 35200 35200 35200 35200 0
171 20241209 184200 1327817500 35200 35200 35200 35200 0
172 20241209 184100 1327817500 35200 35200 35200 35200 0
173 20241209 184000 1327817500 35200 35200 35200 35200 0
174 20241209 183900 1327817500 35200 35200 35200 35200 0
175 20241209 183800 1327817500 35200 35200 35200 35200 0
176 20241209 183700 1327817500 35200 35200 35200 35200 0
177 20241209 183600 1327817500 35200 35200 35200 35200 0
178 20241209 183500 1327817500 35200 35200 35200 35200 0
179 20241209 183400 1327817500 35200 35200 35200 35200 0
180 20241209 183300 1327817500 35200 35200 35200 35200 0
181 20241209 183200 1327817500 35200 35200 35200 35200 0
182 20241209 183100 1327817500 35200 35200 35200 35200 1127
183 20241209 183000 1327817500 35200 35200 35200 35200 0
184 20241209 182900 1327817500 35200 35200 35200 35200 0
185 20241209 182800 1327817500 35200 35200 35200 35200 0
186 20241209 182700 1327817500 35200 35200 35200 35200 0
187 20241209 182600 1327817500 35200 35200 35200 35200 0
188 20241209 182500 1327817500 35200 35200 35200 35200 0
189 20241209 182400 1327817500 35200 35200 35200 35200 0
190 20241209 182300 1327817500 35200 35200 35200 35200 0
191 20241209 182200 1327817500 35200 35200 35200 35200 0
192 20241209 182100 1327817500 35200 35200 35200 35200 0
193 20241209 182000 1327817500 35200 35200 35200 35200 0
194 20241209 181900 1327817500 35200 35200 35200 35200 0
195 20241209 181800 1327817500 35200 35200 35200 35200 0
196 20241209 181700 1327817500 35200 35200 35200 35200 0
197 20241209 181600 1327817500 35200 35200 35200 35200 0
198 20241209 181500 1327817500 35200 35200 35200 35200 0
199 20241209 181400 1327817500 35200 35200 35200 35200 0
200 20241209 181300 1327817500 35200 35200 35200 35200 0
201 20241209 181200 1327817500 35200 35200 35200 35200 0
202 20241209 181100 1327817500 35200 35200 35200 35200 0
203 20241209 181000 1327817500 35200 35200 35200 35200 0
204 20241209 180900 1327817500 35200 35200 35200 35200 0
205 20241209 180800 1327817500 35200 35200 35200 35200 0
206 20241209 180700 1327817500 35200 35200 35200 35200 0
207 20241209 180600 1327817500 35200 35200 35200 35200 0
208 20241209 180500 1327817500 35200 35200 35200 35200 0
209 20241209 180400 1327817500 35200 35200 35200 35200 0
210 20241209 180300 1327817500 35200 35200 35200 35200 0
211 20241209 180200 1327817500 35200 35200 35200 35200 0
212 20241209 180100 1327817500 35200 35200 35200 35200 1127
213 20241209 180000 1327817500 35200 35200 35200 35200 0
214 20241209 175900 1327817500 35200 35200 35200 35200 0
215 20241209 175800 1327817500 35200 35200 35200 35200 0
216 20241209 175700 1327817500 35200 35200 35200 35200 0
217 20241209 175600 1327817500 35200 35200 35200 35200 0
218 20241209 175500 1327817500 35200 35200 35200 35200 0
219 20241209 175400 1327817500 35200 35200 35200 35200 0
220 20241209 175300 1327817500 35200 35200 35200 35200 0
221 20241209 175200 1327817500 35200 35200 35200 35200 0
222 20241209 175100 1327817500 35200 35200 35200 35200 0
223 20241209 175000 1327817500 35200 35200 35200 35200 0
224 20241209 174900 1327817500 35200 35200 35200 35200 0
225 20241209 174800 1327817500 35200 35200 35200 35200 0
226 20241209 174700 1327817500 35200 35200 35200 35200 0
227 20241209 174600 1327817500 35200 35200 35200 35200 0
228 20241209 174500 1327817500 35200 35200 35200 35200 0
229 20241209 174400 1327817500 35200 35200 35200 35200 0
230 20241209 174300 1327817500 35200 35200 35200 35200 0
231 20241209 174200 1327817500 35200 35200 35200 35200 0
232 20241209 174100 1327817500 35200 35200 35200 35200 0
233 20241209 174000 1327817500 35200 35200 35200 35200 0
234 20241209 173900 1327817500 35200 35200 35200 35200 0
235 20241209 173800 1327817500 35200 35200 35200 35200 0
236 20241209 173700 1327817500 35200 35200 35200 35200 0
237 20241209 173600 1327817500 35200 35200 35200 35200 0
238 20241209 173500 1327817500 35200 35200 35200 35200 0
239 20241209 173400 1327817500 35200 35200 35200 35200 0
240 20241209 173300 1327817500 35200 35200 35200 35200 0
241 20241209 173200 1327817500 35200 35200 35200 35200 0
242 20241209 173100 1327817500 35200 35200 35200 35200 1127
243 20241209 173000 1327817500 35200 35200 35200 35200 0
244 20241209 172900 1327817500 35200 35200 35200 35200 0
245 20241209 172800 1327817500 35200 35200 35200 35200 0
246 20241209 172700 1327817500 35200 35200 35200 35200 0
247 20241209 172600 1327817500 35200 35200 35200 35200 0
248 20241209 172500 1327817500 35200 35200 35200 35200 0
249 20241209 172400 1327817500 35200 35200 35200 35200 0
250 20241209 172300 1327817500 35200 35200 35200 35200 0
251 20241209 172200 1327817500 35200 35200 35200 35200 0
252 20241209 172100 1327817500 35200 35200 35200 35200 0
253 20241209 172000 1327817500 35200 35200 35200 35200 0
254 20241209 171900 1327817500 35200 35200 35200 35200 0
255 20241209 171800 1327817500 35200 35200 35200 35200 0
256 20241209 171700 1327817500 35200 35200 35200 35200 0
257 20241209 171600 1327817500 35200 35200 35200 35200 0
258 20241209 171500 1327817500 35200 35200 35200 35200 0
259 20241209 171400 1327817500 35200 35200 35200 35200 0
260 20241209 171300 1327817500 35200 35200 35200 35200 0
261 20241209 171200 1327817500 35200 35200 35200 35200 0
262 20241209 171100 1327817500 35200 35200 35200 35200 0
263 20241209 171000 1327817500 35200 35200 35200 35200 0
264 20241209 170900 1327817500 35200 35200 35200 35200 0
265 20241209 170800 1327817500 35200 35200 35200 35200 0
266 20241209 170700 1327817500 35200 35200 35200 35200 0
267 20241209 170600 1327817500 35200 35200 35200 35200 0
268 20241209 170500 1327817500 35200 35200 35200 35200 0
269 20241209 170400 1327817500 35200 35200 35200 35200 0
270 20241209 170300 1327817500 35200 35200 35200 35200 0
271 20241209 170200 1327817500 35200 35200 35200 35200 0
272 20241209 170100 1327817500 35200 35200 35200 35200 1127
273 20241209 170000 1327817500 35200 35200 35200 35200 0
274 20241209 165900 1327817500 35200 35200 35200 35200 0
275 20241209 165800 1327817500 35200 35200 35200 35200 0
276 20241209 165700 1327817500 35200 35200 35200 35200 0
277 20241209 165600 1327817500 35200 35200 35200 35200 0
278 20241209 165500 1327817500 35200 35200 35200 35200 0
279 20241209 165400 1327817500 35200 35200 35200 35200 0
280 20241209 165300 1327817500 35200 35200 35200 35200 0
281 20241209 165200 1327817500 35200 35200 35200 35200 0
282 20241209 165100 1327817500 35200 35200 35200 35200 0
283 20241209 165000 1327817500 35200 35200 35200 35200 0
284 20241209 164900 1327817500 35200 35200 35200 35200 0
285 20241209 164800 1327817500 35200 35200 35200 35200 0
286 20241209 164700 1327817500 35200 35200 35200 35200 0
287 20241209 164600 1327817500 35200 35200 35200 35200 0
288 20241209 164500 1327817500 35200 35200 35200 35200 0
289 20241209 164400 1327817500 35200 35200 35200 35200 0
290 20241209 164300 1327817500 35200 35200 35200 35200 0
291 20241209 164200 1327817500 35200 35200 35200 35200 0
292 20241209 164100 1327817500 35200 35200 35200 35200 0
293 20241209 164000 1327817500 35200 35200 35200 35200 0
294 20241209 163900 1327817500 35200 35200 35200 35200 0
295 20241209 163800 1327817500 35200 35200 35200 35200 0
296 20241209 163700 1327817500 35200 35200 35200 35200 0
297 20241209 163600 1327817500 35200 35200 35200 35200 0
298 20241209 163500 1327817500 35200 35200 35200 35200 0
299 20241209 163400 1327817500 35200 35200 35200 35200 0
300 20241209 163300 1327817500 35200 35200 35200 35200 0
301 20241209 163200 1327817500 35200 35200 35200 35200 0
302 20241209 163100 1327817500 35200 35200 35200 35200 1127
303 20241209 163000 1327817500 35200 35200 35200 35200 0
304 20241209 162900 1327817500 35200 35200 35200 35200 0
305 20241209 162800 1327817500 35200 35200 35200 35200 0
306 20241209 162700 1327817500 35200 35200 35200 35200 0
307 20241209 162600 1327817500 35200 35200 35200 35200 0
308 20241209 162500 1327817500 35200 35200 35200 35200 0
309 20241209 162400 1327817500 35200 35200 35200 35200 0
310 20241209 162300 1327817500 35200 35200 35200 35200 0
311 20241209 162200 1327817500 35200 35200 35200 35200 0
312 20241209 162100 1327817500 35200 35200 35200 35200 0
313 20241209 162000 1327817500 35200 35200 35200 35200 0
314 20241209 161900 1327817500 35200 35200 35200 35200 0
315 20241209 161800 1327817500 35200 35200 35200 35200 0
316 20241209 161700 1327817500 35200 35200 35200 35200 0
317 20241209 161600 1327817500 35200 35200 35200 35200 0
318 20241209 161500 1327817500 35200 35200 35200 35200 0
319 20241209 161400 1327817500 35200 35200 35200 35200 0
320 20241209 161300 1327817500 35200 35200 35200 35200 0
321 20241209 161200 1327817500 35200 35200 35200 35200 0
322 20241209 161100 1327817500 35200 35200 35200 35200 0
323 20241209 161000 1327817500 35200 35200 35200 35200 0
324 20241209 160900 1327817500 35200 35200 35200 35200 0
325 20241209 160800 1327817500 35200 35200 35200 35200 0
326 20241209 160700 1327817500 35200 35200 35200 35200 0
327 20241209 160600 1327817500 35200 35200 35200 35200 0
328 20241209 160500 1327817500 35200 35200 35200 35200 0
329 20241209 160400 1327817500 35200 35200 35200 35200 0
330 20241209 160300 1327817500 35200 35200 35200 35200 0
331 20241209 160200 1327817500 35200 35200 35200 35200 0
332 20241209 160100 1327817500 35200 35200 35200 35200 1127
333 20241209 160000 1327817500 35200 35200 35200 35200 0
334 20241209 155900 1327817500 35200 35200 35200 35200 0
335 20241209 155800 1327817500 35200 35200 35200 35200 0
336 20241209 155700 1327817500 35200 35200 35200 35200 0
337 20241209 155600 1327817500 35200 35200 35200 35200 0
338 20241209 155500 1327817500 35200 35200 35200 35200 0
339 20241209 155400 1327817500 35200 35200 35200 35200 0
340 20241209 155300 1327817500 35200 35200 35200 35200 0
341 20241209 155200 1327817500 35200 35200 35200 35200 0
342 20241209 155100 1327817500 35200 35200 35200 35200 0
343 20241209 155000 1327817500 35200 35200 35200 35200 0
344 20241209 154900 1327817500 35200 35200 35200 35200 0
345 20241209 154800 1327817500 35200 35200 35200 35200 0
346 20241209 154700 1327817500 35200 35200 35200 35200 0
347 20241209 154600 1327817500 35200 35200 35200 35200 0
348 20241209 154500 1327817500 35200 35200 35200 35200 0
349 20241209 154400 1327817500 35200 35200 35200 35200 0
350 20241209 154300 1327817500 35200 35200 35200 35200 0
351 20241209 154200 1327817500 35200 35200 35200 35200 0
352 20241209 154100 1327817500 35200 35200 35200 35200 0
353 20241209 154000 1327817500 35200 35200 35200 35200 0
354 20241209 153900 1327817500 35200 35200 35200 35200 0
355 20241209 153800 1327817500 35200 35200 35200 35200 0
356 20241209 153700 1327817500 35200 35200 35200 35200 0
357 20241209 153600 1327817500 35200 35200 35200 35200 0
358 20241209 153500 1327817500 35200 35200 35200 35200 0
359 20241209 153400 1327817500 35200 35200 35200 35200 0
360 20241209 153300 1327817500 35200 35200 35200 35200 0
361 20241209 153200 1327817500 35200 35200 35200 35200 0
362 20241209 153100 1327817500 35200 35200 35200 35200 1127
363 20241209 153000 1327817500 35200 35200 35200 35200 1127
364 20241209 152900 1288147100 35200 35200 35200 35200 0
365 20241209 152800 1288147100 35200 35200 35200 35200 0
366 20241209 152700 1288147100 35200 35200 35200 35200 0
367 20241209 152600 1288147100 35200 35200 35200 35200 0
368 20241209 152500 1288147100 35200 35200 35200 35200 0
369 20241209 152400 1288147100 35200 35200 35200 35200 0
370 20241209 152300 1288147100 35200 35200 35200 35200 0
371 20241209 152200 1288147100 35200 35200 35200 35200 0
372 20241209 152100 1288147100 35200 35200 35200 35200 0
373 20241209 152000 1288147100 35200 35200 35200 35200 0
374 20241209 151900 1288147100 35200 35200 35200 35150 39
375 20241209 151800 1286775500 35200 35150 35200 35150 79
376 20241209 151700 1283998250 35150 35150 35150 35150 18
377 20241209 151600 1283365550 35100 35150 35150 35100 282
378 20241209 151500 1273466200 35100 35200 35200 35100 149
379 20241209 151400 1268228350 35300 35200 35300 35200 35
380 20241209 151300 1266996250 35100 35200 35200 35100 674
381 20241209 151200 1243288750 35200 35350 35350 35200 532
382 20241209 151100 1224530700 35300 35350 35350 35300 446
383 20241209 151000 1208765650 35350 35350 35350 35350 11
384 20241209 150900 1208376800 35350 35450 35450 35350 205
385 20241209 150800 1201126700 35450 35450 35500 35450 32
386 20241209 150700 1199992100 35450 35500 35500 35450 206
387 20241209 150600 1192679200 35550 35500 35550 35500 46
388 20241209 150500 1191044400 35500 35550 35550 35500 4
389 20241209 150400 1190902350 35550 35550 35550 35550 63
390 20241209 150300 1188662700 35550 35600 35600 35550 97
391 20241209 150200 1185213100 35550 35550 35550 35550 10
392 20241209 150100 1184857600 35550 35550 35550 35550 48
393 20241209 150000 1183151200 35550 35500 35550 35500 17
394 20241209 145900 1182546900 35400 35550 35550 35400 21
395 20241209 145800 1181802250 35550 35550 35550 35550 17
396 20241209 145700 1181197900 35400 35550 35550 35400 99
397 20241209 145600 1177684600 35550 35550 35550 35550 2
398 20241209 145500 1177613500 35600 35600 35600 35600 80
399 20241209 145400 1174765500 35600 35600 35600 35600 43
400 20241209 145300 1173234700 35650 35450 35650 35400 118
401 20241209 145200 1169053200 35600 35400 35600 35400 262
402 20241209 145100 1159754550 35450 35400 35450 35400 15
403 20241209 145000 1159223200 35400 35450 35500 35400 545
404 20241209 144900 1139912200 35450 35500 35500 35450 146
405 20241209 144800 1134734950 35500 35550 35550 35500 105
406 20241209 144700 1131007150 35600 35600 35650 35600 60
407 20241209 144600 1128870250 35600 35650 35650 35600 26
408 20241209 144500 1127944350 35650 35600 35650 35500 362
409 20241209 144400 1115047800 35600 35600 35600 35600 23
410 20241209 144300 1114229000 35650 35650 35650 35650 24
411 20241209 144200 1113373400 35650 35650 35650 35650 32
412 20241209 144100 1112232600 35650 35650 35650 35650 62
413 20241209 144000 1110022300 35650 35500 35650 35500 49
414 20241209 143900 1108278150 35500 35500 35550 35500 81
415 20241209 143800 1105401800 35500 35550 35550 35500 6
416 20241209 143700 1105188650 35550 35550 35550 35550 0
417 20241209 143600 1105188650 35550 35650 35650 35500 155
418 20241209 143500 1099674850 35650 35700 35700 35650 25
419 20241209 143400 1098783550 35650 35600 35650 35600 28
420 20241209 143300 1097785500 35600 35600 35600 35600 21
421 20241209 143200 1097037900 35650 35700 35700 35650 197
422 20241209 143100 1090007200 35700 35700 35700 35700 7
423 20241209 143000 1089757300 35700 35700 35700 35700 0
424 20241209 142900 1089757300 35700 35700 35700 35700 10
425 20241209 142800 1089400300 35700 35700 35700 35700 101
426 20241209 142700 1085794600 35750 35750 35750 35750 20
427 20241209 142600 1085079600 35750 35700 35750 35700 234
428 20241209 142500 1076725200 35700 35750 35750 35700 137
429 20241209 142400 1071833100 35700 35800 35800 35700 26
430 20241209 142300 1070903000 35800 35750 35850 35700 211
431 20241209 142200 1063355300 35800 35800 35800 35800 14
432 20241209 142100 1062854100 35800 35750 35800 35750 29
433 20241209 142000 1061817200 35800 35800 35800 35800 33
434 20241209 141900 1060635800 35800 35800 35800 35750 327
435 20241209 141800 1048929650 35750 35750 35750 35750 97
436 20241209 141700 1045461900 35750 35750 35750 35750 41
437 20241209 141600 1043996150 35750 35750 35750 35700 65
438 20241209 141500 1041673900 35750 35800 35800 35750 57
439 20241209 141400 1039635100 35800 35800 35800 35800 1
440 20241209 141300 1039599300 35800 35850 35850 35800 153
441 20241209 141200 1034119050 35850 35800 35850 35800 125
442 20241209 141100 1029638750 35800 35800 35800 35800 20
443 20241209 141000 1028922750 35800 35750 35800 35750 5
444 20241209 140900 1028743800 35750 35750 35750 35750 69
445 20241209 140800 1026277050 35750 35700 35750 35700 48
446 20241209 140700 1024563200 35750 35750 35750 35750 2
447 20241209 140600 1024491700 35750 35750 35750 35750 25
448 20241209 140500 1023597950 35800 35800 35800 35800 51
449 20241209 140400 1021772150 35800 35800 35800 35800 10
450 20241209 140300 1021414150 35800 35800 35800 35800 8
451 20241209 140200 1021127750 35800 35800 35800 35800 0
452 20241209 140100 1021127750 35800 35800 35800 35800 0
453 20241209 140000 1021127750 35800 35800 35800 35800 0
454 20241209 135900 1021127750 35800 35800 35800 35800 50
455 20241209 135800 1019337750 35850 35850 35850 35850 0
456 20241209 135700 1019337750 35850 35850 35850 35850 0
457 20241209 135600 1019337750 35850 35900 35900 35850 52
458 20241209 135500 1017471450 35900 35900 35900 35900 43
459 20241209 135400 1015927750 35900 35900 35900 35900 9
460 20241209 135300 1015604650 35900 35700 35900 35700 185
461 20241209 135200 1008977750 35700 35650 35750 35650 26
462 20241209 135100 1008049500 35700 35700 35700 35700 10
463 20241209 135000 1007692500 35700 35700 35700 35700 2
464 20241209 134900 1007621100 35750 35750 35750 35750 0
465 20241209 134800 1007621100 35750 35700 35750 35600 88
466 20241209 134700 1004485950 35700 35600 35700 35500 123
467 20241209 134600 1000110100 35700 35650 35700 35600 66
468 20241209 134500 997758700 35650 35650 35650 35650 2
469 20241209 134400 997687400 35700 35700 35700 35700 5
470 20241209 134300 997508900 35700 35700 35700 35700 1
471 20241209 134200 997473200 35750 35750 35750 35550 116
472 20241209 134100 993346200 35550 35550 35550 35550 0
473 20241209 134000 993346200 35550 35650 35650 35550 450
474 20241209 133900 977345450 35600 35550 35600 35550 33
475 20241209 133800 976172150 35550 35700 35750 35550 62
476 20241209 133700 973961500 35500 35750 35750 35450 79
477 20241209 133600 971152900 35600 35600 35600 35600 0
478 20241209 133500 971152900 35600 35600 35600 35600 12
479 20241209 133400 970725700 35600 35600 35600 35600 0
480 20241209 133300 970725700 35600 35650 35650 35600 133
481 20241209 133200 965990750 35600 35750 35750 35600 79
482 20241209 133100 963169450 35750 35700 35750 35700 23
483 20241209 133000 962348200 35750 35700 35750 35700 53
484 20241209 132900 960455100 35550 35550 35550 35550 17
485 20241209 132800 959850750 35500 35500 35500 35500 200
486 20241209 132700 952750750 35800 35800 35800 35800 10
487 20241209 132600 952392750 35800 35800 35850 35350 1119
488 20241209 132500 912632450 35800 35800 35800 35800 16
489 20241209 132400 912059650 35700 35700 35700 35700 0
490 20241209 132300 912059650 35700 35700 35700 35700 21
491 20241209 132200 911309950 35650 35600 35650 35600 21
492 20241209 132100 910562300 35600 35850 35850 35550 1081
493 20241209 132000 872065100 35850 35900 35900 35850 41
494 20241209 131900 870595200 35850 35850 35850 35850 6
495 20241209 131800 870380100 35850 35750 35850 35700 28
496 20241209 131700 869378800 35700 35900 35900 35700 683
497 20241209 131600 844938800 35900 35900 35900 35900 0
498 20241209 131500 844938800 35900 36000 36000 35900 150
499 20241209 131400 839549550 36000 36000 36000 35950 20
500 20241209 131300 838830300 35950 35950 35950 35950 0
501 20241209 131200 838830300 35950 35850 35950 35850 48
502 20241209 131100 837106550 35900 35850 35900 35850 109
503 20241209 131000 833194000 35850 35850 35850 35850 36
504 20241209 130900 831903400 35850 35850 35850 35850 3
505 20241209 130800 831795850 35850 35850 35850 35850 0
506 20241209 130700 831795850 35850 35850 35850 35750 720
507 20241209 130600 806034200 35800 35850 35850 35800 28
508 20241209 130500 805031400 35800 35800 35800 35800 14
509 20241209 130400 804530200 35850 35850 35850 35850 73
510 20241209 130300 801913150 35850 35850 35850 35850 50
511 20241209 130200 800120650 35850 35750 35850 35750 54
512 20241209 130100 798186650 35750 35800 35800 35750 222
513 20241209 130000 790244400 35800 35850 35850 35800 198
514 20241209 125900 783155950 35850 35800 35850 35800 536
515 20241209 125800 763967100 35850 35850 35850 35850 7
516 20241209 125700 763716150 35850 35850 35850 35850 19
517 20241209 125600 763035000 35850 35800 35850 35800 146
518 20241209 125500 757800950 35850 35850 35850 35850 75
519 20241209 125400 755112200 35850 35850 35850 35850 5
520 20241209 125300 754932950 35850 35850 35850 35850 22
521 20241209 125200 754144250 35850 35950 35950 35850 17
522 20241209 125100 753533200 35900 36050 36050 35800 68
523 20241209 125000 751093500 36000 36000 36000 35950 29
524 20241209 124900 750050000 35950 35950 35950 35950 1
525 20241209 124800 750014050 35900 35900 35900 35900 5
526 20241209 124700 749834550 35900 35900 35900 35900 13
527 20241209 124600 749367850 36100 36100 36100 36100 10
528 20241209 124500 749006850 36100 36100 36100 36100 0
529 20241209 124400 749006850 36100 36100 36100 36100 0
530 20241209 124300 749006850 36100 36000 36100 35900 15
531 20241209 124200 748467000 36100 36100 36100 36100 0
532 20241209 124100 748467000 36100 36000 36100 36000 96
533 20241209 124000 745006900 35950 35950 35950 35950 3
534 20241209 123900 744899050 35900 35900 35900 35900 32
535 20241209 123800 743750250 35850 36150 36150 35800 1220
536 20241209 123700 699962800 36100 36100 36100 36100 0
537 20241209 123600 699962800 36100 36150 36150 36100 12
538 20241209 123500 699529200 36100 36100 36100 36100 6
539 20241209 123400 699312600 36050 36050 36050 36050 6
540 20241209 123300 699096300 36150 36150 36150 36150 3
541 20241209 123200 698987850 36150 36150 36150 36150 17
542 20241209 123100 698373300 36150 36150 36150 36150 0
543 20241209 123000 698373300 36150 36150 36150 36150 6
544 20241209 122900 698156400 36050 36050 36050 36050 0
545 20241209 122800 698156400 36050 36200 36200 36050 47
546 20241209 122700 696459650 36200 36200 36200 36200 16
547 20241209 122600 695880450 36050 36050 36050 36050 44
548 20241209 122500 694294250 36050 36050 36050 36050 50
549 20241209 122400 692491750 36050 36050 36050 36050 0
550 20241209 122300 692491750 36050 36050 36050 36050 10
551 20241209 122200 692131250 36050 36100 36100 36050 74
552 20241209 122100 689463250 36050 36300 36300 36050 170
553 20241209 122000 683299900 36300 36350 36350 36300 60
554 20241209 121900 681121400 36400 36400 36400 36400 1
555 20241209 121800 681085000 36300 36300 36300 36300 70
556 20241209 121700 678544000 36300 36300 36300 36300 2
557 20241209 121600 678471400 36300 36300 36300 36300 7
558 20241209 121500 678217300 36300 36300 36300 36300 0
559 20241209 121400 678217300 36300 36300 36300 36300 16
560 20241209 121300 677636500 36300 36300 36300 36300 0
561 20241209 121200 677636500 36300 36350 36400 36300 159
562 20241209 121100 671852200 36350 36350 36350 36350 17
563 20241209 121000 671234250 36350 36350 36350 36350 2
564 20241209 120900 671161550 36350 36350 36350 36350 32
565 20241209 120800 669998350 36300 36300 36300 36250 318
566 20241209 120700 658468200 36300 36300 36300 36300 31
567 20241209 120600 657342900 36300 36300 36300 36300 4
568 20241209 120500 657197700 36250 36250 36250 36250 53
569 20241209 120400 655276450 36250 36250 36250 36250 37
570 20241209 120300 653935200 36200 36200 36200 36200 106
571 20241209 120200 650098000 36200 36200 36200 36200 5
572 20241209 120100 649917000 36200 36200 36200 36050 52
573 20241209 120000 648038600 36200 36200 36200 36200 115
574 20241209 115900 643875600 36150 36150 36150 36150 100
575 20241209 115800 640260600 36150 36150 36150 36150 0
576 20241209 115700 640260600 36150 36200 36200 36150 13
577 20241209 115600 639790150 36200 36200 36200 36200 17
578 20241209 115500 639174750 36200 36200 36200 36200 48
579 20241209 115400 637437150 36200 36200 36200 36200 37
580 20241209 115300 636097750 36250 36150 36250 36150 35
581 20241209 115200 634831000 36150 36050 36150 36050 25
582 20241209 115100 633929450 36100 36100 36100 36100 40
583 20241209 115000 632485450 36150 36150 36150 36150 3
584 20241209 114900 632377000 36100 36100 36100 36100 80
585 20241209 114800 629489000 36200 36100 36200 36100 32
586 20241209 114700 628332200 36200 36200 36200 36200 22
587 20241209 114600 627535800 36300 36300 36300 36300 8
588 20241209 114500 627245400 36300 36300 36300 36300 9
589 20241209 114400 626918700 36300 36250 36350 36250 110
590 20241209 114300 622930200 36200 36200 36200 36100 5
591 20241209 114200 622749300 36200 36100 36200 36100 19
592 20241209 114100 622061800 36100 36100 36100 36100 10
593 20241209 114000 621700800 36050 36150 36150 36050 71
594 20241209 113900 619138250 36300 36250 36300 36250 24
595 20241209 113800 618267200 36250 36200 36250 36200 27
596 20241209 113700 617289000 36250 36250 36250 36250 3
597 20241209 113600 617180250 36300 36250 36300 36250 53
598 20241209 113500 615256500 36250 36250 36250 36250 20
599 20241209 113400 614531500 36300 36300 36300 36300 0
600 20241209 113300 614531500 36300 36300 36300 36300 0
601 20241209 113200 614531500 36300 36300 36300 36300 0
602 20241209 113100 614531500 36300 36350 36350 36300 28
603 20241209 113000 613514300 36350 36350 36350 36350 30
604 20241209 112900 612423800 36150 36150 36150 36150 69
605 20241209 112800 609929450 36400 36350 36400 36150 103
606 20241209 112700 606194850 36300 36250 36300 36250 21
607 20241209 112600 605432600 36250 36250 36250 36250 15
608 20241209 112500 604888850 36300 36300 36300 36300 6
609 20241209 112400 604671050 36300 36300 36300 36300 22
610 20241209 112300 603872450 36300 36350 36350 36300 12
611 20241209 112200 603436450 36350 36350 36350 36350 7
612 20241209 112100 603182000 36350 36350 36350 36350 0
613 20241209 112000 603182000 36350 36300 36350 36300 62
614 20241209 111900 600929000 36250 36250 36250 36250 0
615 20241209 111800 600929000 36250 36250 36250 36250 5
616 20241209 111700 600747750 36300 36300 36300 36300 34
617 20241209 111600 599513550 36300 36300 36300 36300 1
618 20241209 111500 599477250 36350 36350 36350 36350 6
619 20241209 111400 599259150 36350 36350 36350 36350 22
620 20241209 111300 598459450 36350 36200 36400 36200 23
621 20241209 111200 597623450 36400 36400 36400 36400 2
622 20241209 111100 597550650 36400 36300 36400 36150 96
623 20241209 111000 594075900 36450 36450 36450 36450 26
624 20241209 110900 593128200 36300 36450 36450 36300 29
625 20241209 110800 592074150 36450 36450 36450 36450 20
626 20241209 110700 591345150 36300 36300 36300 36300 0
627 20241209 110600 591345150 36300 36300 36300 36300 25
628 20241209 110500 590437650 36250 36250 36250 36250 0
629 20241209 110400 590437650 36250 36250 36250 36250 2
630 20241209 110300 590365150 36500 36500 36500 36500 0
631 20241209 110200 590365150 36500 36500 36500 36500 0
632 20241209 110100 590365150 36500 36500 36500 36500 1
633 20241209 110000 590328650 36500 36500 36500 36500 0
634 20241209 105900 590328650 36500 36200 36500 36200 56
635 20241209 105800 588292600 36200 36200 36200 36200 11
636 20241209 105700 587894400 36200 36200 36200 36200 24
637 20241209 105600 587025600 36200 36200 36200 36150 4
638 20241209 105500 586880850 36100 36100 36100 36100 10
639 20241209 105400 586519850 36300 36400 36400 36200 397
640 20241209 105300 572122900 36400 36450 36450 36400 10
641 20241209 105200 571758850 36500 36500 36500 36500 0
642 20241209 105100 571758850 36500 36500 36500 36500 0
643 20241209 105000 571758850 36500 36500 36500 36450 162
644 20241209 104900 565847900 36650 36600 36650 36600 51
645 20241209 104800 563980750 36500 36450 36500 36450 28
646 20241209 104700 562958950 36550 36550 36550 36550 44
647 20241209 104600 561350750 36600 36600 36600 36600 0
648 20241209 104500 561350750 36600 36600 36600 36600 0
649 20241209 104400 561350750 36600 36600 36600 36600 1
650 20241209 104300 561314150 36600 36550 36600 36550 6
651 20241209 104200 561094700 36450 36450 36450 36450 0
652 20241209 104100 561094700 36450 36500 36500 36450 98
653 20241209 104000 557521050 36500 36500 36500 36500 46
654 20241209 103900 555842050 36650 36650 36650 36650 10
655 20241209 103800 555475550 36650 36650 36650 36650 37
656 20241209 103700 554119500 36650 36650 36650 36650 4
657 20241209 103600 553972900 36650 36650 36650 36650 2
658 20241209 103500 553899600 36500 36500 36500 36500 26
659 20241209 103400 552950600 36550 36650 36650 36550 35
660 20241209 103300 551671050 36700 36500 36700 36500 92
661 20241209 103200 548298600 36500 36400 36500 36400 53
662 20241209 103100 546367050 36500 36450 36500 36400 86
663 20241209 103000 543228900 36450 36450 36450 36450 1
664 20241209 102900 543192450 36450 36600 36600 36450 43
665 20241209 102800 541621950 36700 36700 36700 36700 4
666 20241209 102700 541475150 36700 36700 36700 36700 21
667 20241209 102600 540704450 36700 36700 36700 36700 8
668 20241209 102500 540410850 36700 36700 36700 36700 14
669 20241209 102400 539897050 36650 36500 36650 36500 113
670 20241209 102300 535768500 36500 36700 36700 36500 94
671 20241209 102200 532333100 36600 36550 36650 36550 68
672 20241209 102100 529843450 36550 36550 36550 36550 10
673 20241209 102000 529477950 36500 36500 36500 36500 20
674 20241209 101900 528747950 36500 36450 36500 36450 118
675 20241209 101800 524444600 36450 36500 36500 36450 62
676 20241209 101700 522184100 36500 36450 36500 36450 57
677 20241209 101600 520103700 36450 36450 36450 36450 0
678 20241209 101500 520103700 36450 36450 36450 36450 4
679 20241209 101400 519957900 36350 36550 36550 36350 44
680 20241209 101300 518355850 36450 36450 36450 36450 0
681 20241209 101200 518355850 36450 36450 36450 36450 47
682 20241209 101100 516642700 36750 36750 36750 36750 1
683 20241209 101000 516605950 36750 36750 36750 36750 10
684 20241209 100900 516238450 36750 36450 36750 36450 27
685 20241209 100800 515251100 36450 36450 36450 36400 150
686 20241209 100700 509789550 36600 36600 36600 36600 0
687 20241209 100600 509789550 36600 36600 36600 36600 0
688 20241209 100500 509789550 36600 36600 36600 36600 16
689 20241209 100400 509203950 36500 36550 36650 36500 73
690 20241209 100300 506537400 36500 36600 36600 36500 116
691 20241209 100200 502295850 36650 36800 36800 36650 227
692 20241209 100100 493944400 36800 36450 36800 36450 335
693 20241209 100000 481680150 36450 36450 36500 36450 90
694 20241209 095900 478399600 36400 36300 36450 36300 345
695 20241209 095800 465850700 36300 36250 36300 36200 71
696 20241209 095700 463275600 36250 36200 36250 36200 40
697 20241209 095600 461826600 36200 36150 36200 36150 111
698 20241209 095500 457809150 36000 35950 36100 35900 2610
699 20241209 095400 363849800 35950 36000 36000 35900 284
700 20241209 095300 353635850 36000 36050 36050 36000 100
701 20241209 095200 350034250 36100 36100 36100 36100 23
702 20241209 095100 349203950 36100 36100 36100 36100 61
703 20241209 095000 347001850 36100 36100 36100 36100 68
704 20241209 094900 344547050 36200 36150 36200 36150 4
705 20241209 094800 344402400 36150 36150 36150 36150 50
706 20241209 094700 342594900 36150 36100 36150 36100 54
707 20241209 094600 340644550 36150 36150 36150 36150 12
708 20241209 094500 340210750 36150 36150 36150 36150 7
709 20241209 094400 339957700 36150 36000 36200 36000 31
710 20241209 094300 338839350 36150 36100 36150 36100 69
711 20241209 094200 336348050 36050 36200 36200 36050 114
712 20241209 094100 332233300 36200 36050 36200 36050 35
713 20241209 094000 330968950 36000 36000 36000 36000 5
714 20241209 093900 330788950 36000 36050 36050 36000 22
715 20241209 093800 329996800 35700 35700 35700 35700 0
716 20241209 093700 329996800 35700 36150 36150 35700 395
717 20241209 093600 315844600 36100 36100 36200 36100 50
718 20241209 093500 314036700 36100 36200 36200 36050 91
719 20241209 093400 310751450 36150 36050 36150 36050 89
720 20241209 093300 307538750 36100 36100 36100 36100 20
721 20241209 093200 306816750 36100 36150 36150 36100 28
722 20241209 093100 305805050 36100 36000 36150 36000 44
723 20241209 093000 304215750 36000 36000 36200 35950 120
724 20241209 092900 299891400 36200 36100 36200 36000 63
725 20241209 092800 297615850 36000 36000 36000 35950 443
726 20241209 092700 281669150 36000 35950 36000 35900 100
727 20241209 092600 278072500 35950 36200 36200 35800 159
728 20241209 092500 272370200 36000 36050 36150 35950 952
729 20241209 092400 238071200 36050 36350 36350 36000 520
730 20241209 092300 219319750 36350 36350 36350 36150 49
731 20241209 092200 217544750 36300 36150 36350 36050 107
732 20241209 092100 213675200 36150 36150 36150 36150 16
733 20241209 092000 213096800 36100 36150 36150 36100 142
734 20241209 091900 207968400 36150 36200 36200 36150 33
735 20241209 091800 206774700 36200 36100 36200 36100 30
736 20241209 091700 205690200 36050 36050 36050 36050 75
737 20241209 091600 202986450 36050 36100 36150 36000 484
738 20241209 091500 185532300 36100 36200 36200 36100 554
739 20241209 091400 165520250 36400 36200 36400 36150 145
740 20241209 091300 160265300 36400 36350 36400 36200 93
741 20241209 091200 156884000 36300 36250 36400 36150 194
742 20241209 091100 149844850 36200 36200 36300 36100 537
743 20241209 091000 130433500 36200 36400 36450 36200 316
744 20241209 090900 118966550 36400 36450 36500 36300 230
745 20241209 090800 110598650 36450 36550 36600 36400 125
746 20241209 090700 106039650 36600 36300 36600 36150 337
747 20241209 090600 93794550 36250 36200 36250 36100 328
748 20241209 090500 81942050 36250 36450 36450 36150 252
749 20241209 090400 72798900 36450 36650 36650 36300 165
750 20241209 090300 66786050 36650 36400 36650 36400 466
751 20241209 090200 49739350 36550 37000 37050 36500 506
752 20241209 090100 31163250 37400 37600 37600 37050 200
753 20241209 090000 23693200 37200 37650 37750 37200 630