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

778
475560/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,778 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215600,6740201950,31100,31100,31100,31100,5485
20241209,215500,6740201950,31100,31100,31100,31100,0
20241209,215400,6740201950,31100,31100,31100,31100,0
20241209,215300,6740201950,31100,31100,31100,31100,0
20241209,215200,6740201950,31100,31100,31100,31100,0
20241209,215100,6740201950,31100,31100,31100,31100,0
20241209,215000,6740201950,31100,31100,31100,31100,0
20241209,214900,6740201950,31100,31100,31100,31100,0
20241209,214800,6740201950,31100,31100,31100,31100,0
20241209,214700,6740201950,31100,31100,31100,31100,0
20241209,214600,6740201950,31100,31100,31100,31100,0
20241209,214500,6740201950,31100,31100,31100,31100,0
20241209,214400,6740201950,31100,31100,31100,31100,0
20241209,214300,6740201950,31100,31100,31100,31100,0
20241209,214200,6740201950,31100,31100,31100,31100,0
20241209,214100,6740201950,31100,31100,31100,31100,0
20241209,214000,6740201950,31100,31100,31100,31100,0
20241209,213900,6740201950,31100,31100,31100,31100,0
20241209,213800,6740201950,31100,31100,31100,31100,0
20241209,213700,6740201950,31100,31100,31100,31100,0
20241209,213600,6740201950,31100,31100,31100,31100,0
20241209,213500,6740201950,31100,31100,31100,31100,0
20241209,213400,6740201950,31100,31100,31100,31100,0
20241209,213300,6740201950,31100,31100,31100,31100,0
20241209,213200,6740201950,31100,31100,31100,31100,0
20241209,213100,6740201950,31100,31100,31100,31100,0
20241209,213000,6740201950,31100,31100,31100,31100,0
20241209,212900,6740201950,31100,31100,31100,31100,0
20241209,212800,6740201950,31100,31100,31100,31100,0
20241209,212700,6740201950,31100,31100,31100,31100,0
20241209,212600,6740201950,31100,31100,31100,31100,5485
20241209,212500,6740201950,31100,31100,31100,31100,0
20241209,212400,6740201950,31100,31100,31100,31100,0
20241209,212300,6740201950,31100,31100,31100,31100,0
20241209,212200,6740201950,31100,31100,31100,31100,0
20241209,212100,6740201950,31100,31100,31100,31100,0
20241209,212000,6740201950,31100,31100,31100,31100,0
20241209,211900,6740201950,31100,31100,31100,31100,0
20241209,211800,6740201950,31100,31100,31100,31100,0
20241209,211700,6740201950,31100,31100,31100,31100,0
20241209,211600,6740201950,31100,31100,31100,31100,0
20241209,211500,6740201950,31100,31100,31100,31100,0
20241209,211400,6740201950,31100,31100,31100,31100,0
20241209,211300,6740201950,31100,31100,31100,31100,0
20241209,211200,6740201950,31100,31100,31100,31100,0
20241209,211100,6740201950,31100,31100,31100,31100,0
20241209,211000,6740201950,31100,31100,31100,31100,0
20241209,210900,6740201950,31100,31100,31100,31100,0
20241209,210800,6740201950,31100,31100,31100,31100,0
20241209,210700,6740201950,31100,31100,31100,31100,0
20241209,210600,6740201950,31100,31100,31100,31100,0
20241209,210500,6740201950,31100,31100,31100,31100,0
20241209,210400,6740201950,31100,31100,31100,31100,0
20241209,210300,6740201950,31100,31100,31100,31100,0
20241209,210200,6740201950,31100,31100,31100,31100,0
20241209,210100,6740201950,31100,31100,31100,31100,0
20241209,210000,6740201950,31100,31100,31100,31100,0
20241209,205900,6740201950,31100,31100,31100,31100,0
20241209,205800,6740201950,31100,31100,31100,31100,0
20241209,205700,6740201950,31100,31100,31100,31100,0
20241209,205600,6740201950,31100,31100,31100,31100,5485
20241209,205500,6740201950,31100,31100,31100,31100,0
20241209,205400,6740201950,31100,31100,31100,31100,0
20241209,205300,6740201950,31100,31100,31100,31100,0
20241209,205200,6740201950,31100,31100,31100,31100,0
20241209,205100,6740201950,31100,31100,31100,31100,0
20241209,205000,6740201950,31100,31100,31100,31100,0
20241209,204900,6740201950,31100,31100,31100,31100,0
20241209,204800,6740201950,31100,31100,31100,31100,0
20241209,204700,6740201950,31100,31100,31100,31100,0
20241209,204600,6740201950,31100,31100,31100,31100,0
20241209,204500,6740201950,31100,31100,31100,31100,0
20241209,204400,6740201950,31100,31100,31100,31100,0
20241209,204300,6740201950,31100,31100,31100,31100,0
20241209,204200,6740201950,31100,31100,31100,31100,0
20241209,204100,6740201950,31100,31100,31100,31100,0
20241209,204000,6740201950,31100,31100,31100,31100,0
20241209,203900,6740201950,31100,31100,31100,31100,0
20241209,203800,6740201950,31100,31100,31100,31100,0
20241209,203700,6740201950,31100,31100,31100,31100,0
20241209,203600,6740201950,31100,31100,31100,31100,0
20241209,203500,6740201950,31100,31100,31100,31100,0
20241209,203400,6740201950,31100,31100,31100,31100,0
20241209,203300,6740201950,31100,31100,31100,31100,0
20241209,203200,6740201950,31100,31100,31100,31100,0
20241209,203100,6740201950,31100,31100,31100,31100,0
20241209,203000,6740201950,31100,31100,31100,31100,0
20241209,202900,6740201950,31100,31100,31100,31100,0
20241209,202800,6740201950,31100,31100,31100,31100,0
20241209,202700,6740201950,31100,31100,31100,31100,0
20241209,202600,6740201950,31100,31100,31100,31100,5485
20241209,202500,6740201950,31100,31100,31100,31100,0
20241209,202400,6740201950,31100,31100,31100,31100,0
20241209,202300,6740201950,31100,31100,31100,31100,0
20241209,202200,6740201950,31100,31100,31100,31100,0
20241209,202100,6740201950,31100,31100,31100,31100,0
20241209,202000,6740201950,31100,31100,31100,31100,0
20241209,201900,6740201950,31100,31100,31100,31100,0
20241209,201800,6740201950,31100,31100,31100,31100,0
20241209,201700,6740201950,31100,31100,31100,31100,0
20241209,201600,6740201950,31100,31100,31100,31100,0
20241209,201500,6740201950,31100,31100,31100,31100,0
20241209,201400,6740201950,31100,31100,31100,31100,0
20241209,201300,6740201950,31100,31100,31100,31100,0
20241209,201200,6740201950,31100,31100,31100,31100,0
20241209,201100,6740201950,31100,31100,31100,31100,0
20241209,201000,6740201950,31100,31100,31100,31100,0
20241209,200900,6740201950,31100,31100,31100,31100,0
20241209,200800,6740201950,31100,31100,31100,31100,0
20241209,200700,6740201950,31100,31100,31100,31100,0
20241209,200600,6740201950,31100,31100,31100,31100,0
20241209,200500,6740201950,31100,31100,31100,31100,0
20241209,200400,6740201950,31100,31100,31100,31100,0
20241209,200300,6740201950,31100,31100,31100,31100,0
20241209,200200,6740201950,31100,31100,31100,31100,0
20241209,200100,6740201950,31100,31100,31100,31100,0
20241209,200000,6740201950,31100,31100,31100,31100,0
20241209,195900,6740201950,31100,31100,31100,31100,0
20241209,195800,6740201950,31100,31100,31100,31100,0
20241209,195700,6740201950,31100,31100,31100,31100,0
20241209,195600,6740201950,31100,31100,31100,31100,5485
20241209,195500,6740201950,31100,31100,31100,31100,0
20241209,195400,6740201950,31100,31100,31100,31100,0
20241209,195300,6740201950,31100,31100,31100,31100,0
20241209,195200,6740201950,31100,31100,31100,31100,0
20241209,195100,6740201950,31100,31100,31100,31100,0
20241209,195000,6740201950,31100,31100,31100,31100,0
20241209,194900,6740201950,31100,31100,31100,31100,0
20241209,194800,6740201950,31100,31100,31100,31100,0
20241209,194700,6740201950,31100,31100,31100,31100,0
20241209,194600,6740201950,31100,31100,31100,31100,0
20241209,194500,6740201950,31100,31100,31100,31100,0
20241209,194400,6740201950,31100,31100,31100,31100,0
20241209,194300,6740201950,31100,31100,31100,31100,0
20241209,194200,6740201950,31100,31100,31100,31100,0
20241209,194100,6740201950,31100,31100,31100,31100,0
20241209,194000,6740201950,31100,31100,31100,31100,0
20241209,193900,6740201950,31100,31100,31100,31100,0
20241209,193800,6740201950,31100,31100,31100,31100,0
20241209,193700,6740201950,31100,31100,31100,31100,0
20241209,193600,6740201950,31100,31100,31100,31100,0
20241209,193500,6740201950,31100,31100,31100,31100,0
20241209,193400,6740201950,31100,31100,31100,31100,0
20241209,193300,6740201950,31100,31100,31100,31100,0
20241209,193200,6740201950,31100,31100,31100,31100,0
20241209,193100,6740201950,31100,31100,31100,31100,0
20241209,193000,6740201950,31100,31100,31100,31100,0
20241209,192900,6740201950,31100,31100,31100,31100,0
20241209,192800,6740201950,31100,31100,31100,31100,0
20241209,192700,6740201950,31100,31100,31100,31100,0
20241209,192600,6740201950,31100,31100,31100,31100,5485
20241209,192500,6740201950,31100,31100,31100,31100,0
20241209,192400,6740201950,31100,31100,31100,31100,0
20241209,192300,6740201950,31100,31100,31100,31100,0
20241209,192200,6740201950,31100,31100,31100,31100,0
20241209,192100,6740201950,31100,31100,31100,31100,0
20241209,192000,6740201950,31100,31100,31100,31100,0
20241209,191900,6740201950,31100,31100,31100,31100,0
20241209,191800,6740201950,31100,31100,31100,31100,0
20241209,191700,6740201950,31100,31100,31100,31100,0
20241209,191600,6740201950,31100,31100,31100,31100,0
20241209,191500,6740201950,31100,31100,31100,31100,0
20241209,191400,6740201950,31100,31100,31100,31100,0
20241209,191300,6740201950,31100,31100,31100,31100,0
20241209,191200,6740201950,31100,31100,31100,31100,0
20241209,191100,6740201950,31100,31100,31100,31100,0
20241209,191000,6740201950,31100,31100,31100,31100,0
20241209,190900,6740201950,31100,31100,31100,31100,0
20241209,190800,6740201950,31100,31100,31100,31100,0
20241209,190700,6740201950,31100,31100,31100,31100,0
20241209,190600,6740201950,31100,31100,31100,31100,0
20241209,190500,6740201950,31100,31100,31100,31100,0
20241209,190400,6740201950,31100,31100,31100,31100,0
20241209,190300,6740201950,31100,31100,31100,31100,0
20241209,190200,6740201950,31100,31100,31100,31100,0
20241209,190100,6740201950,31100,31100,31100,31100,0
20241209,190000,6740201950,31100,31100,31100,31100,0
20241209,185900,6740201950,31100,31100,31100,31100,0
20241209,185800,6740201950,31100,31100,31100,31100,0
20241209,185700,6740201950,31100,31100,31100,31100,0
20241209,185600,6740201950,31100,31100,31100,31100,5485
20241209,185500,6740201950,31100,31100,31100,31100,0
20241209,185400,6740201950,31100,31100,31100,31100,0
20241209,185300,6740201950,31100,31100,31100,31100,0
20241209,185200,6740201950,31100,31100,31100,31100,0
20241209,185100,6740201950,31100,31100,31100,31100,0
20241209,185000,6740201950,31100,31100,31100,31100,0
20241209,184900,6740201950,31100,31100,31100,31100,0
20241209,184800,6740201950,31100,31100,31100,31100,0
20241209,184700,6740201950,31100,31100,31100,31100,0
20241209,184600,6740201950,31100,31100,31100,31100,0
20241209,184500,6740201950,31100,31100,31100,31100,0
20241209,184400,6740201950,31100,31100,31100,31100,0
20241209,184300,6740201950,31100,31100,31100,31100,0
20241209,184200,6740201950,31100,31100,31100,31100,0
20241209,184100,6740201950,31100,31100,31100,31100,0
20241209,184000,6740201950,31100,31100,31100,31100,0
20241209,183900,6740201950,31100,31100,31100,31100,0
20241209,183800,6740201950,31100,31100,31100,31100,0
20241209,183700,6740201950,31100,31100,31100,31100,0
20241209,183600,6740201950,31100,31100,31100,31100,0
20241209,183500,6740201950,31100,31100,31100,31100,0
20241209,183400,6740201950,31100,31100,31100,31100,0
20241209,183300,6740201950,31100,31100,31100,31100,0
20241209,183200,6740201950,31100,31100,31100,31100,0
20241209,183100,6740201950,31100,31100,31100,31100,0
20241209,183000,6740201950,31100,31100,31100,31100,0
20241209,182900,6740201950,31100,31100,31100,31100,0
20241209,182800,6740201950,31100,31100,31100,31100,0
20241209,182700,6740201950,31100,31100,31100,31100,0
20241209,182600,6740201950,31100,31100,31100,31100,5485
20241209,182500,6740201950,31100,31100,31100,31100,0
20241209,182400,6740201950,31100,31100,31100,31100,0
20241209,182300,6740201950,31100,31100,31100,31100,0
20241209,182200,6740201950,31100,31100,31100,31100,0
20241209,182100,6740201950,31100,31100,31100,31100,0
20241209,182000,6740201950,31100,31100,31100,31100,0
20241209,181900,6740201950,31100,31100,31100,31100,0
20241209,181800,6740201950,31100,31100,31100,31100,0
20241209,181700,6740201950,31100,31100,31100,31100,0
20241209,181600,6740201950,31100,31100,31100,31100,0
20241209,181500,6740201950,31100,31100,31100,31100,0
20241209,181400,6740201950,31100,31100,31100,31100,0
20241209,181300,6740201950,31100,31100,31100,31100,0
20241209,181200,6740201950,31100,31100,31100,31100,0
20241209,181100,6740201950,31100,31100,31100,31100,0
20241209,181000,6740201950,31100,31100,31100,31100,0
20241209,180900,6740201950,31100,31100,31100,31100,0
20241209,180800,6740201950,31100,31100,31100,31100,0
20241209,180700,6740201950,31100,31100,31100,31100,0
20241209,180600,6740201950,31100,31100,31100,31100,0
20241209,180500,6740201950,31100,31100,31100,31100,0
20241209,180400,6740201950,31100,31100,31100,31100,0
20241209,180300,6740201950,31100,31100,31100,31100,0
20241209,180200,6740201950,31100,31100,31100,31100,0
20241209,180100,6740201950,31100,31100,31100,31100,0
20241209,180000,6740201950,31100,31100,31100,31100,0
20241209,175900,6740201950,31100,31100,31100,31100,0
20241209,175800,6740201950,31100,31100,31100,31100,0
20241209,175700,6740201950,31100,31100,31100,31100,0
20241209,175600,6740201950,31100,31100,31100,31100,5485
20241209,175500,6740201950,31100,31100,31100,31100,0
20241209,175400,6740201950,31100,31100,31100,31100,0
20241209,175300,6740201950,31100,31100,31100,31100,0
20241209,175200,6740201950,31100,31100,31100,31100,0
20241209,175100,6740201950,31100,31100,31100,31100,0
20241209,175000,6740201950,31100,31100,31100,31100,0
20241209,174900,6740201950,31100,31100,31100,31100,0
20241209,174800,6740201950,31100,31100,31100,31100,0
20241209,174700,6740201950,31100,31100,31100,31100,0
20241209,174600,6740201950,31100,31100,31100,31100,0
20241209,174500,6740201950,31100,31100,31100,31100,0
20241209,174400,6740201950,31100,31100,31100,31100,0
20241209,174300,6740201950,31100,31100,31100,31100,0
20241209,174200,6740201950,31100,31100,31100,31100,0
20241209,174100,6740201950,31100,31100,31100,31100,0
20241209,174000,6740201950,31100,31100,31100,31100,0
20241209,173900,6740201950,31100,31100,31100,31100,0
20241209,173800,6740201950,31100,31100,31100,31100,0
20241209,173700,6740201950,31100,31100,31100,31100,0
20241209,173600,6740201950,31100,31100,31100,31100,0
20241209,173500,6740201950,31100,31100,31100,31100,0
20241209,173400,6740201950,31100,31100,31100,31100,0
20241209,173300,6740201950,31100,31100,31100,31100,0
20241209,173200,6740201950,31100,31100,31100,31100,0
20241209,173100,6740201950,31100,31100,31100,31100,0
20241209,173000,6740201950,31100,31100,31100,31100,0
20241209,172900,6740201950,31100,31100,31100,31100,0
20241209,172800,6740201950,31100,31100,31100,31100,0
20241209,172700,6740201950,31100,31100,31100,31100,0
20241209,172600,6740201950,31100,31100,31100,31100,5485
20241209,172500,6740201950,31100,31100,31100,31100,0
20241209,172400,6740201950,31100,31100,31100,31100,0
20241209,172300,6740201950,31100,31100,31100,31100,0
20241209,172200,6740201950,31100,31100,31100,31100,0
20241209,172100,6740201950,31100,31100,31100,31100,0
20241209,172000,6740201950,31100,31100,31100,31100,0
20241209,171900,6740201950,31100,31100,31100,31100,0
20241209,171800,6740201950,31100,31100,31100,31100,0
20241209,171700,6740201950,31100,31100,31100,31100,0
20241209,171600,6740201950,31100,31100,31100,31100,0
20241209,171500,6740201950,31100,31100,31100,31100,0
20241209,171400,6740201950,31100,31100,31100,31100,0
20241209,171300,6740201950,31100,31100,31100,31100,0
20241209,171200,6740201950,31100,31100,31100,31100,0
20241209,171100,6740201950,31100,31100,31100,31100,0
20241209,171000,6740201950,31100,31100,31100,31100,0
20241209,170900,6740201950,31100,31100,31100,31100,0
20241209,170800,6740201950,31100,31100,31100,31100,0
20241209,170700,6740201950,31100,31100,31100,31100,0
20241209,170600,6740201950,31100,31100,31100,31100,0
20241209,170500,6740201950,31100,31100,31100,31100,0
20241209,170400,6740201950,31100,31100,31100,31100,0
20241209,170300,6740201950,31100,31100,31100,31100,0
20241209,170200,6740201950,31100,31100,31100,31100,0
20241209,170100,6740201950,31100,31100,31100,31100,0
20241209,170000,6740201950,31100,31100,31100,31100,0
20241209,165900,6740201950,31100,31100,31100,31100,0
20241209,165800,6740201950,31100,31100,31100,31100,0
20241209,165700,6740201950,31100,31100,31100,31100,0
20241209,165600,6740201950,31100,31100,31100,31100,5485
20241209,165500,6740201950,31100,31100,31100,31100,0
20241209,165400,6740201950,31100,31100,31100,31100,0
20241209,165300,6740201950,31100,31100,31100,31100,0
20241209,165200,6740201950,31100,31100,31100,31100,0
20241209,165100,6740201950,31100,31100,31100,31100,0
20241209,165000,6740201950,31100,31100,31100,31100,0
20241209,164900,6740201950,31100,31100,31100,31100,0
20241209,164800,6740201950,31100,31100,31100,31100,0
20241209,164700,6740201950,31100,31100,31100,31100,0
20241209,164600,6740201950,31100,31100,31100,31100,0
20241209,164500,6740201950,31100,31100,31100,31100,0
20241209,164400,6740201950,31100,31100,31100,31100,0
20241209,164300,6740201950,31100,31100,31100,31100,0
20241209,164200,6740201950,31100,31100,31100,31100,0
20241209,164100,6740201950,31100,31100,31100,31100,0
20241209,164000,6740201950,31100,31100,31100,31100,0
20241209,163900,6740201950,31100,31100,31100,31100,0
20241209,163800,6740201950,31100,31100,31100,31100,0
20241209,163700,6740201950,31100,31100,31100,31100,0
20241209,163600,6740201950,31100,31100,31100,31100,0
20241209,163500,6740201950,31100,31100,31100,31100,0
20241209,163400,6740201950,31100,31100,31100,31100,0
20241209,163300,6740201950,31100,31100,31100,31100,0
20241209,163200,6740201950,31100,31100,31100,31100,0
20241209,163100,6740201950,31100,31100,31100,31100,0
20241209,163000,6740201950,31100,31100,31100,31100,0
20241209,162900,6740201950,31100,31100,31100,31100,0
20241209,162800,6740201950,31100,31100,31100,31100,0
20241209,162700,6740201950,31100,31100,31100,31100,0
20241209,162600,6740201950,31100,31100,31100,31100,5485
20241209,162500,6740201950,31100,31100,31100,31100,0
20241209,162400,6740201950,31100,31100,31100,31100,0
20241209,162300,6740201950,31100,31100,31100,31100,0
20241209,162200,6740201950,31100,31100,31100,31100,0
20241209,162100,6740201950,31100,31100,31100,31100,0
20241209,162000,6740201950,31100,31100,31100,31100,0
20241209,161900,6740201950,31100,31100,31100,31100,0
20241209,161800,6740201950,31100,31100,31100,31100,0
20241209,161700,6740201950,31100,31100,31100,31100,0
20241209,161600,6740201950,31100,31100,31100,31100,0
20241209,161500,6740201950,31100,31100,31100,31100,0
20241209,161400,6740201950,31100,31100,31100,31100,0
20241209,161300,6740201950,31100,31100,31100,31100,0
20241209,161200,6740201950,31100,31100,31100,31100,0
20241209,161100,6740201950,31100,31100,31100,31100,0
20241209,161000,6740201950,31100,31100,31100,31100,0
20241209,160900,6740201950,31100,31100,31100,31100,0
20241209,160800,6740201950,31100,31100,31100,31100,0
20241209,160700,6740201950,31100,31100,31100,31100,0
20241209,160600,6740201950,31100,31100,31100,31100,0
20241209,160500,6740201950,31100,31100,31100,31100,0
20241209,160400,6740201950,31100,31100,31100,31100,0
20241209,160300,6740201950,31100,31100,31100,31100,0
20241209,160200,6740201950,31100,31100,31100,31100,0
20241209,160100,6740201950,31100,31100,31100,31100,0
20241209,160000,6740201950,31100,31100,31100,31100,0
20241209,155900,6740201950,31100,31100,31100,31100,0
20241209,155800,6740201950,31100,31100,31100,31100,0
20241209,155700,6740201950,31100,31100,31100,31100,0
20241209,155600,6740201950,31100,31100,31100,31100,5485
20241209,155500,6740201950,31100,31100,31100,31100,0
20241209,155400,6740201950,31100,31100,31100,31100,0
20241209,155300,6740201950,31100,31100,31100,31100,0
20241209,155200,6740201950,31100,31100,31100,31100,0
20241209,155100,6740201950,31100,31100,31100,31100,0
20241209,155000,6740201950,31100,31100,31100,31100,0
20241209,154900,6740201950,31100,31100,31100,31100,0
20241209,154800,6740201950,31100,31100,31100,31100,0
20241209,154700,6740201950,31100,31100,31100,31100,0
20241209,154600,6740201950,31100,31100,31100,31100,0
20241209,154500,6740201950,31100,31100,31100,31100,0
20241209,154400,6740201950,31100,31100,31100,31100,0
20241209,154300,6740201950,31100,31100,31100,31100,0
20241209,154200,6740201950,31100,31100,31100,31100,0
20241209,154100,6740201950,31100,31100,31100,31100,0
20241209,154000,6740201950,31100,31100,31100,31100,0
20241209,153900,6740201950,31100,31100,31100,31100,0
20241209,153800,6740201950,31100,31100,31100,31100,0
20241209,153700,6740201950,31100,31100,31100,31100,0
20241209,153600,6740201950,31100,31100,31100,31100,0
20241209,153500,6740201950,31100,31100,31100,31100,0
20241209,153400,6740201950,31100,31100,31100,31100,0
20241209,153300,6740201950,31100,31100,31100,31100,0
20241209,153200,6740201950,31100,31100,31100,31100,0
20241209,153100,6740201950,31100,31100,31100,31100,0
20241209,153000,6740201950,31100,31100,31100,31100,5485
20241209,152900,6569618450,31150,31150,31150,31150,0
20241209,152800,6569618450,31150,31150,31150,31150,0
20241209,152700,6569618450,31150,31150,31150,31150,0
20241209,152600,6569618450,31150,31150,31150,31150,0
20241209,152500,6569618450,31150,31150,31150,31150,0
20241209,152400,6569618450,31150,31150,31150,31150,0
20241209,152300,6569618450,31150,31150,31150,31150,0
20241209,152200,6569618450,31150,31150,31150,31150,0
20241209,152100,6569618450,31150,31150,31150,31150,0
20241209,152000,6569618450,31150,31150,31150,31150,0
20241209,151900,6569618450,31150,31150,31150,31100,1163
20241209,151800,6533413400,31100,31100,31150,31100,369
20241209,151700,6521922400,31150,31150,31150,31050,272
20241209,151600,6513468250,31100,31100,31100,31050,2017
20241209,151500,6450789700,31100,31050,31100,31000,444
20241209,151400,6437003200,31050,31000,31050,31000,534
20241209,151300,6420428500,31050,31050,31050,31000,374
20241209,151200,6408817400,31050,31050,31100,31000,732
20241209,151100,6386093300,31050,31050,31100,31000,374
20241209,151000,6374491250,31050,31100,31100,31050,790
20241209,150900,6349957300,31100,31050,31100,31050,386
20241209,150800,6337956700,31100,31100,31100,31050,483
20241209,150700,6322950400,31100,31100,31150,31100,571
20241209,150600,6305191900,31150,31150,31150,31100,276
20241209,150500,6296602150,31150,31150,31150,31150,25
20241209,150400,6295823400,31100,31150,31200,31100,474
20241209,150300,6281049250,31200,31200,31200,31150,185
20241209,150200,6275278550,31200,31150,31200,31150,482
20241209,150100,6260249250,31150,31150,31150,31150,216
20241209,150000,6253520850,31150,31100,31150,31100,577
20241209,145900,6235555750,31150,31100,31150,31050,460
20241209,145800,6221241250,31100,31100,31100,31050,192
20241209,145700,6215273550,31100,31050,31100,31050,201
20241209,145600,6209031800,31050,31100,31100,31050,402
20241209,145500,6196543450,31050,31000,31100,31000,471
20241209,145400,6181918950,31000,31000,31050,31000,1248
20241209,145300,6143211950,31000,31050,31050,31000,610
20241209,145200,6124301100,31000,31050,31050,31000,235
20241209,145100,6117009550,31050,31000,31100,31000,739
20241209,145000,6094066250,31000,31050,31050,31000,335
20241209,144900,6083670900,31000,31000,31050,31000,2544
20241209,144800,6004806100,31000,31050,31100,31000,3193
20241209,144700,5905728250,31050,31100,31150,31050,2059
20241209,144600,5841708400,31100,31150,31200,31100,327
20241209,144500,5831527200,31150,31150,31200,31150,1007
20241209,144400,5800158900,31200,31200,31250,31150,874
20241209,144300,5772892550,31200,31250,31250,31200,168
20241209,144200,5767645500,31250,31250,31300,31250,308
20241209,144100,5758019300,31300,31200,31300,31200,413
20241209,144000,5745116050,31200,31250,31250,31200,674
20241209,143900,5724075500,31250,31200,31250,31200,3847
20241209,143800,5604047550,31250,31250,31250,31200,1032
20241209,143700,5571799850,31250,31350,31350,31250,374
20241209,143600,5560096950,31300,31250,31350,31250,71
20241209,143500,5557874750,31250,31250,31300,31250,906
20241209,143400,5529518400,31250,31300,31300,31250,213
20241209,143300,5522860150,31300,31300,31300,31250,77
20241209,143200,5520450150,31300,31250,31300,31250,40
20241209,143100,5519199250,31300,31250,31300,31250,67
20241209,143000,5517103650,31250,31300,31300,31250,689
20241209,142900,5495553100,31300,31300,31350,31300,235
20241209,142800,5488197400,31300,31300,31350,31300,268
20241209,142700,5479808750,31350,31300,31350,31300,499
20241209,142600,5464188300,31400,31300,31400,31300,127
20241209,142500,5460212100,31350,31400,31400,31300,693
20241209,142400,5438509850,31400,31350,31400,31350,84
20241209,142300,5435875950,31350,31400,31400,31350,36
20241209,142200,5434747100,31400,31350,31400,31350,50
20241209,142100,5433179400,31350,31350,31450,31350,264
20241209,142000,5424902600,31350,31450,31450,31350,183
20241209,141900,5419154350,31450,31400,31450,31350,505
20241209,141800,5403311200,31350,31350,31400,31350,79
20241209,141700,5400834400,31350,31400,31400,31350,138
20241209,141600,5396502550,31400,31400,31400,31350,240
20241209,141500,5388968300,31400,31350,31400,31350,152
20241209,141400,5384197150,31350,31350,31400,31350,58
20241209,141300,5382378100,31450,31400,31450,31350,1214
20241209,141200,5344278750,31400,31350,31400,31350,388
20241209,141100,5332098600,31400,31350,31400,31350,166
20241209,141000,5326891450,31350,31350,31400,31350,117
20241209,140900,5323223000,31400,31350,31400,31350,146
20241209,140800,5318645550,31350,31350,31400,31350,59
20241209,140700,5316795300,31350,31350,31400,31350,77
20241209,140600,5314379900,31400,31400,31450,31350,828
20241209,140500,5288383600,31400,31450,31450,31400,154
20241209,140400,5283543950,31450,31400,31450,31400,236
20241209,140300,5276133400,31450,31350,31450,31350,165
20241209,140200,5270952250,31350,31400,31450,31350,151
20241209,140100,5266209000,31400,31350,31400,31350,378
20241209,140000,5254343000,31400,31350,31400,31350,33
20241209,135900,5253307700,31400,31350,31400,31350,130
20241209,135800,5249231700,31350,31350,31400,31350,174
20241209,135700,5243771650,31350,31400,31400,31350,57
20241209,135600,5241984350,31350,31400,31400,31350,247
20241209,135500,5234229600,31400,31400,31450,31400,43
20241209,135400,5232878700,31400,31450,31450,31400,81
20241209,135300,5230332350,31450,31350,31450,31300,843
20241209,135200,5203896500,31350,31300,31350,31300,162
20241209,135100,5198819000,31300,31350,31350,31300,135
20241209,135000,5194586950,31350,31300,31350,31300,230
20241209,134900,5187387250,31300,31300,31350,31250,707
20241209,134800,5165233750,31300,31250,31300,31250,126
20241209,134700,5161290050,31300,31250,31300,31250,343
20241209,134600,5150554300,31250,31300,31300,31250,12
20241209,134500,5150179050,31250,31300,31300,31250,656
20241209,134400,5129646350,31250,31300,31300,31250,492
20241209,134300,5114268250,31300,31300,31300,31250,293
20241209,134200,5105098500,31300,31250,31300,31250,32
20241209,134100,5104097500,31250,31300,31300,31250,20
20241209,134000,5103472150,31300,31200,31300,31200,747
20241209,133900,5080126050,31250,31250,31300,31200,103
20241209,133800,5076907550,31250,31250,31300,31200,220
20241209,133700,5070032350,31250,31250,31300,31200,241
20241209,133600,5062506350,31250,31250,31300,31200,81
20241209,133500,5059975750,31250,31250,31300,31250,487
20241209,133400,5044756850,31300,31300,31300,31250,631
20241209,133300,5025037650,31300,31300,31300,31250,61
20241209,133200,5023130450,31300,31300,31300,31250,890
20241209,133100,4995315450,31300,31250,31300,31250,48
20241209,133000,4993814950,31250,31300,31300,31250,100
20241209,132900,4990685400,31300,31300,31300,31250,134
20241209,132800,4986492100,31300,31300,31300,31300,34
20241209,132700,4985427900,31300,31300,31350,31300,327
20241209,132600,4975192600,31300,31350,31350,31300,61
20241209,132500,4973282150,31300,31300,31300,31300,96
20241209,132400,4970277350,31350,31350,31350,31300,545
20241209,132300,4953217900,31350,31350,31350,31300,114
20241209,132200,4949644650,31300,31300,31300,31300,67
20241209,132100,4947547550,31300,31300,31350,31300,61
20241209,132000,4945636850,31300,31250,31350,31250,312
20241209,131900,4935873550,31300,31300,31300,31250,75
20241209,131800,4933527700,31300,31350,31350,31300,681
20241209,131700,4912212100,31350,31300,31350,31300,226
20241209,131600,4905131750,31300,31300,31350,31300,64
20241209,131500,4903128300,31350,31300,31350,31300,19
20241209,131400,4902533550,31350,31300,31350,31250,486
20241209,131300,4887321950,31250,31250,31300,31200,200
20241209,131200,4881072250,31250,31200,31250,31200,685
20241209,131100,4859693150,31250,31250,31250,31200,360
20241209,131000,4848445650,31300,31300,31300,31300,24
20241209,130900,4847694450,31250,31250,31300,31250,493
20241209,130800,4832283600,31250,31250,31300,31250,88
20241209,130700,4829532550,31300,31250,31300,31250,278
20241209,130600,4820843100,31250,31300,31300,31250,745
20241209,130500,4797560000,31250,31300,31300,31250,14
20241209,130400,4797121950,31300,31250,31300,31250,208
20241209,130300,4790621050,31250,31300,31300,31250,21
20241209,130200,4789964400,31250,31350,31350,31250,42
20241209,130100,4788650450,31300,31300,31350,31300,72
20241209,130000,4786396700,31300,31300,31350,31300,147
20241209,125900,4781795150,31300,31350,31350,31300,434
20241209,125800,4768209250,31300,31300,31350,31300,78
20241209,125700,4765765400,31350,31400,31400,31350,350
20241209,125600,4754791350,31350,31400,31400,31350,165
20241209,125500,4749612100,31400,31350,31400,31350,29
20241209,125400,4748701600,31350,31350,31350,31300,702
20241209,125300,4726722550,31400,31350,31400,31350,46
20241209,125200,4725280250,31350,31300,31350,31300,58
20241209,125100,4723462550,31350,31350,31350,31350,310
20241209,125000,4713744050,31400,31400,31400,31350,108
20241209,124900,4710353300,31400,31350,31400,31350,594
20241209,124800,4691708300,31350,31350,31350,31350,62
20241209,124700,4689764600,31350,31300,31350,31250,202
20241209,124600,4683439550,31250,31350,31350,31250,178
20241209,124500,4677872000,31300,31300,31300,31300,299
20241209,124400,4668513300,31350,31300,31350,31300,120
20241209,124300,4664753800,31300,31300,31300,31300,132
20241209,124200,4660622200,31300,31350,31400,31300,159
20241209,124100,4655636450,31350,31300,31350,31300,336
20241209,124000,4645118600,31300,31300,31300,31250,760
20241209,123900,4621330650,31300,31350,31350,31300,114
20241209,123800,4617761100,31300,31350,31350,31300,95
20241209,123700,4614784450,31400,31400,31400,31350,110
20241209,123600,4611331850,31400,31300,31400,31300,66
20241209,123500,4609265050,31300,31300,31300,31300,662
20241209,123400,4588544450,31350,31300,31350,31300,67
20241209,123300,4586445650,31300,31400,31400,31300,82
20241209,123200,4583875650,31350,31300,31350,31300,85
20241209,123100,4581211100,31300,31300,31300,31250,1096
20241209,123000,4546906600,31300,31250,31300,31250,85
20241209,122900,4544246150,31300,31300,31300,31250,81
20241209,122800,4541712450,31300,31250,31300,31250,196
20241209,122700,4535581200,31250,31300,31300,31250,466
20241209,122600,4521013250,31300,31300,31300,31250,196
20241209,122500,4514885000,31300,31300,31300,31250,47
20241209,122400,4513415600,31300,31250,31300,31250,413
20241209,122300,4500507600,31250,31250,31300,31250,314
20241209,122200,4490687400,31250,31300,31350,31250,2299
20241209,122100,4418766050,31350,31300,31350,31300,85
20241209,122000,4416102700,31350,31350,31350,31300,138
20241209,121900,4411776700,31300,31300,31350,31300,22
20241209,121800,4411087900,31300,31300,31350,31300,328
20241209,121700,4400820400,31300,31300,31350,31300,301
20241209,121600,4391394250,31350,31350,31350,31300,77
20241209,121500,4388980600,31350,31350,31350,31300,237
20241209,121400,4381560200,31300,31350,31350,31300,245
20241209,121300,4373880650,31350,31400,31400,31350,60
20241209,121200,4371998550,31400,31400,31450,31350,1050
20241209,121100,4339054100,31400,31400,31400,31350,89
20241209,121000,4336259750,31400,31400,31400,31350,258
20241209,120900,4328159100,31400,31400,31400,31350,39
20241209,120800,4326935050,31350,31350,31400,31300,146
20241209,120700,4322361650,31300,31350,31400,31300,1148
20241209,120600,4286370050,31300,31300,31350,31300,272
20241209,120500,4277855900,31300,31350,31350,31300,91
20241209,120400,4275003700,31350,31350,31400,31350,785
20241209,120300,4250383550,31350,31350,31350,31300,1717
20241209,120200,4196568800,31350,31400,31450,31350,626
20241209,120100,4176915000,31400,31450,31450,31400,429
20241209,120000,4163443800,31450,31450,31450,31400,196
20241209,115900,4157287100,31450,31450,31500,31400,474
20241209,115800,4142388600,31450,31400,31500,31400,144
20241209,115700,4137860150,31400,31450,31500,31400,985
20241209,115600,4106885850,31500,31500,31500,31500,510
20241209,115500,4090820850,31500,31550,31550,31500,80
20241209,115400,4088300500,31500,31500,31500,31500,236
20241209,115300,4080866500,31500,31450,31500,31450,75
20241209,115200,4078505100,31500,31500,31500,31450,139
20241209,115100,4074127500,31500,31450,31500,31450,35
20241209,115000,4073025650,31500,31450,31500,31450,273
20241209,114900,4064438300,31500,31500,31500,31450,70
20241209,114800,4062233750,31500,31500,31500,31450,306
20241209,114700,4052609500,31500,31450,31550,31450,124
20241209,114600,4048705950,31500,31500,31550,31500,378
20241209,114500,4036798600,31550,31500,31550,31500,169
20241209,114400,4031473850,31500,31550,31550,31500,109
20241209,114300,4028035500,31500,31500,31550,31500,2438
20241209,114200,3951238350,31500,31550,31550,31500,1517
20241209,114100,3903418600,31550,31550,31600,31550,822
20241209,114000,3877478900,31550,31550,31550,31500,355
20241209,113900,3866280700,31550,31500,31600,31500,135
20241209,113800,3862021050,31550,31600,31600,31550,53
20241209,113700,3860348750,31550,31550,31600,31550,384
20241209,113600,3848233300,31550,31600,31600,31550,310
20241209,113500,3838451650,31550,31550,31550,31550,38
20241209,113400,3837252750,31550,31550,31600,31550,164
20241209,113300,3832075900,31550,31550,31550,31550,5
20241209,113200,3831918150,31600,31550,31600,31550,54
20241209,113100,3830213350,31550,31550,31600,31550,172
20241209,113000,3824786700,31550,31550,31600,31550,903
20241209,112900,3796296350,31550,31550,31600,31550,157
20241209,112800,3791341900,31550,31600,31600,31550,268
20241209,112700,3782885350,31550,31600,31600,31550,318
20241209,112600,3772841100,31600,31650,31650,31600,946
20241209,112500,3742940400,31650,31600,31650,31600,123
20241209,112400,3739052700,31600,31600,31650,31600,72
20241209,112300,3736776400,31600,31600,31650,31600,432
20241209,112200,3723124200,31600,31600,31600,31550,503
20241209,112100,3707234450,31550,31600,31600,31550,94
20241209,112000,3704265100,31600,31550,31600,31550,946
20241209,111900,3674397100,31600,31550,31600,31550,132
20241209,111800,3670230700,31550,31550,31600,31550,79
20241209,111700,3667736050,31550,31600,31600,31550,529
20241209,111600,3651045900,31600,31550,31600,31550,597
20241209,111500,3632209050,31550,31600,31600,31550,649
20241209,111400,3611732000,31550,31550,31600,31550,279
20241209,111300,3602926850,31550,31550,31600,31550,435
20241209,111200,3589188350,31550,31600,31600,31550,115
20241209,111100,3585559450,31550,31550,31600,31550,585
20241209,111000,3567100650,31550,31600,31600,31550,71
20241209,110900,3564859300,31550,31600,31600,31550,129
20241209,110800,3560788500,31550,31600,31600,31550,762
20241209,110700,3536744900,31600,31600,31600,31550,502
20241209,110600,3520887250,31600,31650,31650,31600,1066
20241209,110500,3487198500,31650,31600,31650,31600,901
20241209,110400,3458723250,31600,31600,31650,31600,98
20241209,110300,3455625900,31600,31600,31650,31600,451
20241209,110200,3441373200,31600,31650,31650,31600,2812
20241209,110100,3352512800,31650,31600,31650,31600,150
20241209,110000,3347765950,31650,31650,31650,31600,331
20241209,105900,3337291400,31650,31650,31700,31650,261
20241209,105800,3329029650,31650,31650,31700,31650,481
20241209,105700,3313787550,31650,31650,31700,31650,222
20241209,105600,3306759600,31650,31650,31700,31650,1807
20241209,105500,3249567800,31650,31700,31700,31650,418
20241209,105400,3236335950,31700,31700,31700,31650,2040
20241209,105300,3171673000,31750,31750,31750,31700,346
20241209,105200,3160691400,31700,31750,31750,31700,89
20241209,105100,3157867800,31700,31750,31750,31700,85
20241209,105000,3155170800,31750,31800,31800,31750,1060
20241209,104900,3121514600,31800,31800,31800,31800,51
20241209,104800,3119892800,31750,31800,31800,31750,306
20241209,104700,3110168550,31800,31750,31800,31750,87
20241209,104600,3107404800,31800,31800,31800,31750,716
20241209,104500,3084648550,31800,31800,31800,31750,871
20241209,104400,3056989500,31800,31800,31800,31750,297
20241209,104300,3047545850,31800,31850,31850,31800,658
20241209,104200,3026619550,31850,31850,31850,31800,173
20241209,104100,3021112950,31850,31850,31850,31800,124
20241209,104000,3017164900,31800,31800,31850,31800,66
20241209,103900,3015065700,31800,31800,31800,31800,162
20241209,103800,3009914100,31800,31800,31800,31800,566
20241209,103700,2991915300,31800,31800,31850,31800,1197
20241209,103600,2953844100,31800,31800,31800,31800,54
20241209,103500,2952126900,31800,31850,31850,31800,68
20241209,103400,2949963600,31800,31850,31850,31800,150
20241209,103300,2945191900,31800,31800,31800,31800,19
20241209,103200,2944587700,31800,31750,31800,31750,270
20241209,103100,2936003050,31800,31800,31800,31750,197
20241209,103000,2929738950,31800,31800,31850,31750,342
20241209,102900,2918864700,31800,31800,31850,31750,243
20241209,102800,2911137500,31800,31800,31850,31800,325
20241209,102700,2900802450,31800,31800,31800,31750,360
20241209,102600,2889358200,31800,31850,31850,31800,321
20241209,102500,2879150100,31800,31850,31850,31800,449
20241209,102400,2864865900,31800,31850,31850,31800,465
20241209,102300,2850075650,31850,31850,31850,31800,66
20241209,102200,2847973900,31800,31800,31850,31800,160
20241209,102100,2842884300,31800,31850,31850,31800,63
20241209,102000,2840880500,31850,31800,31850,31800,60
20241209,101900,2838971950,31800,31800,31800,31800,196
20241209,101800,2832739150,31800,31850,31850,31750,812
20241209,101700,2806916000,31800,31850,31850,31800,80
20241209,101600,2804371850,31800,31850,31850,31800,217
20241209,101500,2797467600,31850,31800,31850,31800,169
20241209,101400,2792086250,31850,31850,31850,31800,86
20241209,101300,2789349200,31850,31850,31850,31800,350
20241209,101200,2778207550,31850,31800,31850,31800,98
20241209,101100,2775090750,31800,31900,31900,31800,223
20241209,101000,2767992900,31900,31850,31900,31800,160
20241209,100900,2762897750,31800,31850,31900,31800,233
20241209,100800,2755478350,31850,31800,31850,31750,242
20241209,100700,2747790100,31800,31800,31800,31750,201
20241209,100600,2741403200,31800,31800,31800,31750,230
20241209,100500,2734096200,31750,31750,31800,31750,610
20241209,100400,2714728000,31750,31800,31800,31750,209
20241209,100300,2708086350,31850,31800,31850,31800,420
20241209,100200,2694726300,31800,31800,31850,31800,516
20241209,100100,2678310250,31850,31850,31850,31850,671
20241209,100000,2656938900,31850,31850,31900,31850,134
20241209,095900,2652669450,31900,31900,31900,31900,90
20241209,095800,2649798450,31850,31850,31850,31850,253
20241209,095700,2641740400,31850,31850,31900,31850,205
20241209,095600,2635206550,31900,31850,31900,31850,244
20241209,095500,2627428900,31850,31850,31850,31850,37
20241209,095400,2626250450,31850,31800,31900,31750,208
20241209,095300,2619635350,31800,31700,31800,31700,225
20241209,095200,2612480450,31800,31850,31900,31700,286
20241209,095100,2603395600,31900,31800,31900,31800,375
20241209,095000,2591436900,31800,31850,31900,31800,635
20241209,094900,2571233600,31900,31900,31900,31850,429
20241209,094800,2557548750,31850,31750,31900,31750,2533
20241209,094700,2477057800,31700,31700,31700,31650,1554
20241209,094600,2427796050,31700,31700,31700,31650,405
20241209,094500,2414975050,31700,31650,31700,31650,429
20241209,094400,2401388100,31650,31700,31700,31600,1518
20241209,094300,2353350100,31700,31700,31700,31650,600
20241209,094200,2334353900,31700,31700,31700,31650,789
20241209,094100,2309357400,31700,31700,31700,31650,1234
20241209,094000,2270269500,31650,31700,31700,31650,183
20241209,093900,2264475100,31650,31650,31700,31650,660
20241209,093800,2243575600,31700,31700,31700,31650,553
20241209,093700,2226061700,31650,31700,31700,31650,599
20241209,093600,2207079800,31650,31700,31700,31650,1069
20241209,093500,2173230600,31650,31700,31750,31650,462
20241209,093400,2158588450,31700,31700,31750,31650,449
20241209,093300,2144354200,31750,31650,31750,31650,768
20241209,093200,2120021800,31650,31650,31650,31600,2111
20241209,093100,2053215300,31650,31800,31800,31600,2551
20241209,093000,1972379000,31800,31850,31850,31750,1017
20241209,092900,1940044900,31850,31850,31850,31800,1219
20241209,092800,1901265800,31800,32000,32000,31800,2744
20241209,092700,1813802200,32000,32000,32050,31950,3999
20241209,092600,1685812900,32050,32000,32050,32000,866
20241209,092500,1658079200,32050,32050,32050,32000,1031
20241209,092400,1625064600,32050,32050,32050,32000,904
20241209,092300,1596091650,32050,32100,32100,32050,508
20241209,092200,1579806100,32050,32100,32100,32050,566
20241209,092100,1561663550,32050,32050,32100,32050,525
20241209,092000,1544836650,32050,32000,32050,32000,2079
20241209,091900,1478260150,32050,32050,32050,32000,1227
20241209,091800,1438969000,32050,32100,32100,32000,1346
20241209,091700,1395824800,32100,32200,32200,32100,5329
20241209,091600,1224577000,32250,32200,32250,32150,1523
20241209,091500,1175531550,32200,32200,32200,32150,2970
20241209,091400,1080003800,32200,32400,32400,32200,4008
20241209,091300,950718550,32400,32450,32450,32350,2070
20241209,091200,883661650,32450,32500,32500,32450,322
20241209,091100,873197650,32500,32500,32550,32400,381
20241209,091000,860815450,32400,32350,32400,32350,840
20241209,090900,833609850,32350,32400,32450,32350,649
20241209,090800,812588100,32400,32250,32500,32200,2747
20241209,090700,723746250,32250,32350,32350,32200,3211
20241209,090600,620171900,32350,32300,32400,32300,2742
20241209,090500,531505950,32350,32300,32400,32300,1415
20241209,090400,485770950,32300,32400,32450,32300,2510
20241209,090300,404486650,32350,32550,32650,32350,1836
20241209,090200,344836600,32500,32550,32700,32450,4008
20241209,090100,214371200,32500,32950,32950,32500,2108
20241209,090000,145562500,32900,33050,33050,32800,4400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215600 6740201950 31100 31100 31100 31100 5485
3 20241209 215500 6740201950 31100 31100 31100 31100 0
4 20241209 215400 6740201950 31100 31100 31100 31100 0
5 20241209 215300 6740201950 31100 31100 31100 31100 0
6 20241209 215200 6740201950 31100 31100 31100 31100 0
7 20241209 215100 6740201950 31100 31100 31100 31100 0
8 20241209 215000 6740201950 31100 31100 31100 31100 0
9 20241209 214900 6740201950 31100 31100 31100 31100 0
10 20241209 214800 6740201950 31100 31100 31100 31100 0
11 20241209 214700 6740201950 31100 31100 31100 31100 0
12 20241209 214600 6740201950 31100 31100 31100 31100 0
13 20241209 214500 6740201950 31100 31100 31100 31100 0
14 20241209 214400 6740201950 31100 31100 31100 31100 0
15 20241209 214300 6740201950 31100 31100 31100 31100 0
16 20241209 214200 6740201950 31100 31100 31100 31100 0
17 20241209 214100 6740201950 31100 31100 31100 31100 0
18 20241209 214000 6740201950 31100 31100 31100 31100 0
19 20241209 213900 6740201950 31100 31100 31100 31100 0
20 20241209 213800 6740201950 31100 31100 31100 31100 0
21 20241209 213700 6740201950 31100 31100 31100 31100 0
22 20241209 213600 6740201950 31100 31100 31100 31100 0
23 20241209 213500 6740201950 31100 31100 31100 31100 0
24 20241209 213400 6740201950 31100 31100 31100 31100 0
25 20241209 213300 6740201950 31100 31100 31100 31100 0
26 20241209 213200 6740201950 31100 31100 31100 31100 0
27 20241209 213100 6740201950 31100 31100 31100 31100 0
28 20241209 213000 6740201950 31100 31100 31100 31100 0
29 20241209 212900 6740201950 31100 31100 31100 31100 0
30 20241209 212800 6740201950 31100 31100 31100 31100 0
31 20241209 212700 6740201950 31100 31100 31100 31100 0
32 20241209 212600 6740201950 31100 31100 31100 31100 5485
33 20241209 212500 6740201950 31100 31100 31100 31100 0
34 20241209 212400 6740201950 31100 31100 31100 31100 0
35 20241209 212300 6740201950 31100 31100 31100 31100 0
36 20241209 212200 6740201950 31100 31100 31100 31100 0
37 20241209 212100 6740201950 31100 31100 31100 31100 0
38 20241209 212000 6740201950 31100 31100 31100 31100 0
39 20241209 211900 6740201950 31100 31100 31100 31100 0
40 20241209 211800 6740201950 31100 31100 31100 31100 0
41 20241209 211700 6740201950 31100 31100 31100 31100 0
42 20241209 211600 6740201950 31100 31100 31100 31100 0
43 20241209 211500 6740201950 31100 31100 31100 31100 0
44 20241209 211400 6740201950 31100 31100 31100 31100 0
45 20241209 211300 6740201950 31100 31100 31100 31100 0
46 20241209 211200 6740201950 31100 31100 31100 31100 0
47 20241209 211100 6740201950 31100 31100 31100 31100 0
48 20241209 211000 6740201950 31100 31100 31100 31100 0
49 20241209 210900 6740201950 31100 31100 31100 31100 0
50 20241209 210800 6740201950 31100 31100 31100 31100 0
51 20241209 210700 6740201950 31100 31100 31100 31100 0
52 20241209 210600 6740201950 31100 31100 31100 31100 0
53 20241209 210500 6740201950 31100 31100 31100 31100 0
54 20241209 210400 6740201950 31100 31100 31100 31100 0
55 20241209 210300 6740201950 31100 31100 31100 31100 0
56 20241209 210200 6740201950 31100 31100 31100 31100 0
57 20241209 210100 6740201950 31100 31100 31100 31100 0
58 20241209 210000 6740201950 31100 31100 31100 31100 0
59 20241209 205900 6740201950 31100 31100 31100 31100 0
60 20241209 205800 6740201950 31100 31100 31100 31100 0
61 20241209 205700 6740201950 31100 31100 31100 31100 0
62 20241209 205600 6740201950 31100 31100 31100 31100 5485
63 20241209 205500 6740201950 31100 31100 31100 31100 0
64 20241209 205400 6740201950 31100 31100 31100 31100 0
65 20241209 205300 6740201950 31100 31100 31100 31100 0
66 20241209 205200 6740201950 31100 31100 31100 31100 0
67 20241209 205100 6740201950 31100 31100 31100 31100 0
68 20241209 205000 6740201950 31100 31100 31100 31100 0
69 20241209 204900 6740201950 31100 31100 31100 31100 0
70 20241209 204800 6740201950 31100 31100 31100 31100 0
71 20241209 204700 6740201950 31100 31100 31100 31100 0
72 20241209 204600 6740201950 31100 31100 31100 31100 0
73 20241209 204500 6740201950 31100 31100 31100 31100 0
74 20241209 204400 6740201950 31100 31100 31100 31100 0
75 20241209 204300 6740201950 31100 31100 31100 31100 0
76 20241209 204200 6740201950 31100 31100 31100 31100 0
77 20241209 204100 6740201950 31100 31100 31100 31100 0
78 20241209 204000 6740201950 31100 31100 31100 31100 0
79 20241209 203900 6740201950 31100 31100 31100 31100 0
80 20241209 203800 6740201950 31100 31100 31100 31100 0
81 20241209 203700 6740201950 31100 31100 31100 31100 0
82 20241209 203600 6740201950 31100 31100 31100 31100 0
83 20241209 203500 6740201950 31100 31100 31100 31100 0
84 20241209 203400 6740201950 31100 31100 31100 31100 0
85 20241209 203300 6740201950 31100 31100 31100 31100 0
86 20241209 203200 6740201950 31100 31100 31100 31100 0
87 20241209 203100 6740201950 31100 31100 31100 31100 0
88 20241209 203000 6740201950 31100 31100 31100 31100 0
89 20241209 202900 6740201950 31100 31100 31100 31100 0
90 20241209 202800 6740201950 31100 31100 31100 31100 0
91 20241209 202700 6740201950 31100 31100 31100 31100 0
92 20241209 202600 6740201950 31100 31100 31100 31100 5485
93 20241209 202500 6740201950 31100 31100 31100 31100 0
94 20241209 202400 6740201950 31100 31100 31100 31100 0
95 20241209 202300 6740201950 31100 31100 31100 31100 0
96 20241209 202200 6740201950 31100 31100 31100 31100 0
97 20241209 202100 6740201950 31100 31100 31100 31100 0
98 20241209 202000 6740201950 31100 31100 31100 31100 0
99 20241209 201900 6740201950 31100 31100 31100 31100 0
100 20241209 201800 6740201950 31100 31100 31100 31100 0
101 20241209 201700 6740201950 31100 31100 31100 31100 0
102 20241209 201600 6740201950 31100 31100 31100 31100 0
103 20241209 201500 6740201950 31100 31100 31100 31100 0
104 20241209 201400 6740201950 31100 31100 31100 31100 0
105 20241209 201300 6740201950 31100 31100 31100 31100 0
106 20241209 201200 6740201950 31100 31100 31100 31100 0
107 20241209 201100 6740201950 31100 31100 31100 31100 0
108 20241209 201000 6740201950 31100 31100 31100 31100 0
109 20241209 200900 6740201950 31100 31100 31100 31100 0
110 20241209 200800 6740201950 31100 31100 31100 31100 0
111 20241209 200700 6740201950 31100 31100 31100 31100 0
112 20241209 200600 6740201950 31100 31100 31100 31100 0
113 20241209 200500 6740201950 31100 31100 31100 31100 0
114 20241209 200400 6740201950 31100 31100 31100 31100 0
115 20241209 200300 6740201950 31100 31100 31100 31100 0
116 20241209 200200 6740201950 31100 31100 31100 31100 0
117 20241209 200100 6740201950 31100 31100 31100 31100 0
118 20241209 200000 6740201950 31100 31100 31100 31100 0
119 20241209 195900 6740201950 31100 31100 31100 31100 0
120 20241209 195800 6740201950 31100 31100 31100 31100 0
121 20241209 195700 6740201950 31100 31100 31100 31100 0
122 20241209 195600 6740201950 31100 31100 31100 31100 5485
123 20241209 195500 6740201950 31100 31100 31100 31100 0
124 20241209 195400 6740201950 31100 31100 31100 31100 0
125 20241209 195300 6740201950 31100 31100 31100 31100 0
126 20241209 195200 6740201950 31100 31100 31100 31100 0
127 20241209 195100 6740201950 31100 31100 31100 31100 0
128 20241209 195000 6740201950 31100 31100 31100 31100 0
129 20241209 194900 6740201950 31100 31100 31100 31100 0
130 20241209 194800 6740201950 31100 31100 31100 31100 0
131 20241209 194700 6740201950 31100 31100 31100 31100 0
132 20241209 194600 6740201950 31100 31100 31100 31100 0
133 20241209 194500 6740201950 31100 31100 31100 31100 0
134 20241209 194400 6740201950 31100 31100 31100 31100 0
135 20241209 194300 6740201950 31100 31100 31100 31100 0
136 20241209 194200 6740201950 31100 31100 31100 31100 0
137 20241209 194100 6740201950 31100 31100 31100 31100 0
138 20241209 194000 6740201950 31100 31100 31100 31100 0
139 20241209 193900 6740201950 31100 31100 31100 31100 0
140 20241209 193800 6740201950 31100 31100 31100 31100 0
141 20241209 193700 6740201950 31100 31100 31100 31100 0
142 20241209 193600 6740201950 31100 31100 31100 31100 0
143 20241209 193500 6740201950 31100 31100 31100 31100 0
144 20241209 193400 6740201950 31100 31100 31100 31100 0
145 20241209 193300 6740201950 31100 31100 31100 31100 0
146 20241209 193200 6740201950 31100 31100 31100 31100 0
147 20241209 193100 6740201950 31100 31100 31100 31100 0
148 20241209 193000 6740201950 31100 31100 31100 31100 0
149 20241209 192900 6740201950 31100 31100 31100 31100 0
150 20241209 192800 6740201950 31100 31100 31100 31100 0
151 20241209 192700 6740201950 31100 31100 31100 31100 0
152 20241209 192600 6740201950 31100 31100 31100 31100 5485
153 20241209 192500 6740201950 31100 31100 31100 31100 0
154 20241209 192400 6740201950 31100 31100 31100 31100 0
155 20241209 192300 6740201950 31100 31100 31100 31100 0
156 20241209 192200 6740201950 31100 31100 31100 31100 0
157 20241209 192100 6740201950 31100 31100 31100 31100 0
158 20241209 192000 6740201950 31100 31100 31100 31100 0
159 20241209 191900 6740201950 31100 31100 31100 31100 0
160 20241209 191800 6740201950 31100 31100 31100 31100 0
161 20241209 191700 6740201950 31100 31100 31100 31100 0
162 20241209 191600 6740201950 31100 31100 31100 31100 0
163 20241209 191500 6740201950 31100 31100 31100 31100 0
164 20241209 191400 6740201950 31100 31100 31100 31100 0
165 20241209 191300 6740201950 31100 31100 31100 31100 0
166 20241209 191200 6740201950 31100 31100 31100 31100 0
167 20241209 191100 6740201950 31100 31100 31100 31100 0
168 20241209 191000 6740201950 31100 31100 31100 31100 0
169 20241209 190900 6740201950 31100 31100 31100 31100 0
170 20241209 190800 6740201950 31100 31100 31100 31100 0
171 20241209 190700 6740201950 31100 31100 31100 31100 0
172 20241209 190600 6740201950 31100 31100 31100 31100 0
173 20241209 190500 6740201950 31100 31100 31100 31100 0
174 20241209 190400 6740201950 31100 31100 31100 31100 0
175 20241209 190300 6740201950 31100 31100 31100 31100 0
176 20241209 190200 6740201950 31100 31100 31100 31100 0
177 20241209 190100 6740201950 31100 31100 31100 31100 0
178 20241209 190000 6740201950 31100 31100 31100 31100 0
179 20241209 185900 6740201950 31100 31100 31100 31100 0
180 20241209 185800 6740201950 31100 31100 31100 31100 0
181 20241209 185700 6740201950 31100 31100 31100 31100 0
182 20241209 185600 6740201950 31100 31100 31100 31100 5485
183 20241209 185500 6740201950 31100 31100 31100 31100 0
184 20241209 185400 6740201950 31100 31100 31100 31100 0
185 20241209 185300 6740201950 31100 31100 31100 31100 0
186 20241209 185200 6740201950 31100 31100 31100 31100 0
187 20241209 185100 6740201950 31100 31100 31100 31100 0
188 20241209 185000 6740201950 31100 31100 31100 31100 0
189 20241209 184900 6740201950 31100 31100 31100 31100 0
190 20241209 184800 6740201950 31100 31100 31100 31100 0
191 20241209 184700 6740201950 31100 31100 31100 31100 0
192 20241209 184600 6740201950 31100 31100 31100 31100 0
193 20241209 184500 6740201950 31100 31100 31100 31100 0
194 20241209 184400 6740201950 31100 31100 31100 31100 0
195 20241209 184300 6740201950 31100 31100 31100 31100 0
196 20241209 184200 6740201950 31100 31100 31100 31100 0
197 20241209 184100 6740201950 31100 31100 31100 31100 0
198 20241209 184000 6740201950 31100 31100 31100 31100 0
199 20241209 183900 6740201950 31100 31100 31100 31100 0
200 20241209 183800 6740201950 31100 31100 31100 31100 0
201 20241209 183700 6740201950 31100 31100 31100 31100 0
202 20241209 183600 6740201950 31100 31100 31100 31100 0
203 20241209 183500 6740201950 31100 31100 31100 31100 0
204 20241209 183400 6740201950 31100 31100 31100 31100 0
205 20241209 183300 6740201950 31100 31100 31100 31100 0
206 20241209 183200 6740201950 31100 31100 31100 31100 0
207 20241209 183100 6740201950 31100 31100 31100 31100 0
208 20241209 183000 6740201950 31100 31100 31100 31100 0
209 20241209 182900 6740201950 31100 31100 31100 31100 0
210 20241209 182800 6740201950 31100 31100 31100 31100 0
211 20241209 182700 6740201950 31100 31100 31100 31100 0
212 20241209 182600 6740201950 31100 31100 31100 31100 5485
213 20241209 182500 6740201950 31100 31100 31100 31100 0
214 20241209 182400 6740201950 31100 31100 31100 31100 0
215 20241209 182300 6740201950 31100 31100 31100 31100 0
216 20241209 182200 6740201950 31100 31100 31100 31100 0
217 20241209 182100 6740201950 31100 31100 31100 31100 0
218 20241209 182000 6740201950 31100 31100 31100 31100 0
219 20241209 181900 6740201950 31100 31100 31100 31100 0
220 20241209 181800 6740201950 31100 31100 31100 31100 0
221 20241209 181700 6740201950 31100 31100 31100 31100 0
222 20241209 181600 6740201950 31100 31100 31100 31100 0
223 20241209 181500 6740201950 31100 31100 31100 31100 0
224 20241209 181400 6740201950 31100 31100 31100 31100 0
225 20241209 181300 6740201950 31100 31100 31100 31100 0
226 20241209 181200 6740201950 31100 31100 31100 31100 0
227 20241209 181100 6740201950 31100 31100 31100 31100 0
228 20241209 181000 6740201950 31100 31100 31100 31100 0
229 20241209 180900 6740201950 31100 31100 31100 31100 0
230 20241209 180800 6740201950 31100 31100 31100 31100 0
231 20241209 180700 6740201950 31100 31100 31100 31100 0
232 20241209 180600 6740201950 31100 31100 31100 31100 0
233 20241209 180500 6740201950 31100 31100 31100 31100 0
234 20241209 180400 6740201950 31100 31100 31100 31100 0
235 20241209 180300 6740201950 31100 31100 31100 31100 0
236 20241209 180200 6740201950 31100 31100 31100 31100 0
237 20241209 180100 6740201950 31100 31100 31100 31100 0
238 20241209 180000 6740201950 31100 31100 31100 31100 0
239 20241209 175900 6740201950 31100 31100 31100 31100 0
240 20241209 175800 6740201950 31100 31100 31100 31100 0
241 20241209 175700 6740201950 31100 31100 31100 31100 0
242 20241209 175600 6740201950 31100 31100 31100 31100 5485
243 20241209 175500 6740201950 31100 31100 31100 31100 0
244 20241209 175400 6740201950 31100 31100 31100 31100 0
245 20241209 175300 6740201950 31100 31100 31100 31100 0
246 20241209 175200 6740201950 31100 31100 31100 31100 0
247 20241209 175100 6740201950 31100 31100 31100 31100 0
248 20241209 175000 6740201950 31100 31100 31100 31100 0
249 20241209 174900 6740201950 31100 31100 31100 31100 0
250 20241209 174800 6740201950 31100 31100 31100 31100 0
251 20241209 174700 6740201950 31100 31100 31100 31100 0
252 20241209 174600 6740201950 31100 31100 31100 31100 0
253 20241209 174500 6740201950 31100 31100 31100 31100 0
254 20241209 174400 6740201950 31100 31100 31100 31100 0
255 20241209 174300 6740201950 31100 31100 31100 31100 0
256 20241209 174200 6740201950 31100 31100 31100 31100 0
257 20241209 174100 6740201950 31100 31100 31100 31100 0
258 20241209 174000 6740201950 31100 31100 31100 31100 0
259 20241209 173900 6740201950 31100 31100 31100 31100 0
260 20241209 173800 6740201950 31100 31100 31100 31100 0
261 20241209 173700 6740201950 31100 31100 31100 31100 0
262 20241209 173600 6740201950 31100 31100 31100 31100 0
263 20241209 173500 6740201950 31100 31100 31100 31100 0
264 20241209 173400 6740201950 31100 31100 31100 31100 0
265 20241209 173300 6740201950 31100 31100 31100 31100 0
266 20241209 173200 6740201950 31100 31100 31100 31100 0
267 20241209 173100 6740201950 31100 31100 31100 31100 0
268 20241209 173000 6740201950 31100 31100 31100 31100 0
269 20241209 172900 6740201950 31100 31100 31100 31100 0
270 20241209 172800 6740201950 31100 31100 31100 31100 0
271 20241209 172700 6740201950 31100 31100 31100 31100 0
272 20241209 172600 6740201950 31100 31100 31100 31100 5485
273 20241209 172500 6740201950 31100 31100 31100 31100 0
274 20241209 172400 6740201950 31100 31100 31100 31100 0
275 20241209 172300 6740201950 31100 31100 31100 31100 0
276 20241209 172200 6740201950 31100 31100 31100 31100 0
277 20241209 172100 6740201950 31100 31100 31100 31100 0
278 20241209 172000 6740201950 31100 31100 31100 31100 0
279 20241209 171900 6740201950 31100 31100 31100 31100 0
280 20241209 171800 6740201950 31100 31100 31100 31100 0
281 20241209 171700 6740201950 31100 31100 31100 31100 0
282 20241209 171600 6740201950 31100 31100 31100 31100 0
283 20241209 171500 6740201950 31100 31100 31100 31100 0
284 20241209 171400 6740201950 31100 31100 31100 31100 0
285 20241209 171300 6740201950 31100 31100 31100 31100 0
286 20241209 171200 6740201950 31100 31100 31100 31100 0
287 20241209 171100 6740201950 31100 31100 31100 31100 0
288 20241209 171000 6740201950 31100 31100 31100 31100 0
289 20241209 170900 6740201950 31100 31100 31100 31100 0
290 20241209 170800 6740201950 31100 31100 31100 31100 0
291 20241209 170700 6740201950 31100 31100 31100 31100 0
292 20241209 170600 6740201950 31100 31100 31100 31100 0
293 20241209 170500 6740201950 31100 31100 31100 31100 0
294 20241209 170400 6740201950 31100 31100 31100 31100 0
295 20241209 170300 6740201950 31100 31100 31100 31100 0
296 20241209 170200 6740201950 31100 31100 31100 31100 0
297 20241209 170100 6740201950 31100 31100 31100 31100 0
298 20241209 170000 6740201950 31100 31100 31100 31100 0
299 20241209 165900 6740201950 31100 31100 31100 31100 0
300 20241209 165800 6740201950 31100 31100 31100 31100 0
301 20241209 165700 6740201950 31100 31100 31100 31100 0
302 20241209 165600 6740201950 31100 31100 31100 31100 5485
303 20241209 165500 6740201950 31100 31100 31100 31100 0
304 20241209 165400 6740201950 31100 31100 31100 31100 0
305 20241209 165300 6740201950 31100 31100 31100 31100 0
306 20241209 165200 6740201950 31100 31100 31100 31100 0
307 20241209 165100 6740201950 31100 31100 31100 31100 0
308 20241209 165000 6740201950 31100 31100 31100 31100 0
309 20241209 164900 6740201950 31100 31100 31100 31100 0
310 20241209 164800 6740201950 31100 31100 31100 31100 0
311 20241209 164700 6740201950 31100 31100 31100 31100 0
312 20241209 164600 6740201950 31100 31100 31100 31100 0
313 20241209 164500 6740201950 31100 31100 31100 31100 0
314 20241209 164400 6740201950 31100 31100 31100 31100 0
315 20241209 164300 6740201950 31100 31100 31100 31100 0
316 20241209 164200 6740201950 31100 31100 31100 31100 0
317 20241209 164100 6740201950 31100 31100 31100 31100 0
318 20241209 164000 6740201950 31100 31100 31100 31100 0
319 20241209 163900 6740201950 31100 31100 31100 31100 0
320 20241209 163800 6740201950 31100 31100 31100 31100 0
321 20241209 163700 6740201950 31100 31100 31100 31100 0
322 20241209 163600 6740201950 31100 31100 31100 31100 0
323 20241209 163500 6740201950 31100 31100 31100 31100 0
324 20241209 163400 6740201950 31100 31100 31100 31100 0
325 20241209 163300 6740201950 31100 31100 31100 31100 0
326 20241209 163200 6740201950 31100 31100 31100 31100 0
327 20241209 163100 6740201950 31100 31100 31100 31100 0
328 20241209 163000 6740201950 31100 31100 31100 31100 0
329 20241209 162900 6740201950 31100 31100 31100 31100 0
330 20241209 162800 6740201950 31100 31100 31100 31100 0
331 20241209 162700 6740201950 31100 31100 31100 31100 0
332 20241209 162600 6740201950 31100 31100 31100 31100 5485
333 20241209 162500 6740201950 31100 31100 31100 31100 0
334 20241209 162400 6740201950 31100 31100 31100 31100 0
335 20241209 162300 6740201950 31100 31100 31100 31100 0
336 20241209 162200 6740201950 31100 31100 31100 31100 0
337 20241209 162100 6740201950 31100 31100 31100 31100 0
338 20241209 162000 6740201950 31100 31100 31100 31100 0
339 20241209 161900 6740201950 31100 31100 31100 31100 0
340 20241209 161800 6740201950 31100 31100 31100 31100 0
341 20241209 161700 6740201950 31100 31100 31100 31100 0
342 20241209 161600 6740201950 31100 31100 31100 31100 0
343 20241209 161500 6740201950 31100 31100 31100 31100 0
344 20241209 161400 6740201950 31100 31100 31100 31100 0
345 20241209 161300 6740201950 31100 31100 31100 31100 0
346 20241209 161200 6740201950 31100 31100 31100 31100 0
347 20241209 161100 6740201950 31100 31100 31100 31100 0
348 20241209 161000 6740201950 31100 31100 31100 31100 0
349 20241209 160900 6740201950 31100 31100 31100 31100 0
350 20241209 160800 6740201950 31100 31100 31100 31100 0
351 20241209 160700 6740201950 31100 31100 31100 31100 0
352 20241209 160600 6740201950 31100 31100 31100 31100 0
353 20241209 160500 6740201950 31100 31100 31100 31100 0
354 20241209 160400 6740201950 31100 31100 31100 31100 0
355 20241209 160300 6740201950 31100 31100 31100 31100 0
356 20241209 160200 6740201950 31100 31100 31100 31100 0
357 20241209 160100 6740201950 31100 31100 31100 31100 0
358 20241209 160000 6740201950 31100 31100 31100 31100 0
359 20241209 155900 6740201950 31100 31100 31100 31100 0
360 20241209 155800 6740201950 31100 31100 31100 31100 0
361 20241209 155700 6740201950 31100 31100 31100 31100 0
362 20241209 155600 6740201950 31100 31100 31100 31100 5485
363 20241209 155500 6740201950 31100 31100 31100 31100 0
364 20241209 155400 6740201950 31100 31100 31100 31100 0
365 20241209 155300 6740201950 31100 31100 31100 31100 0
366 20241209 155200 6740201950 31100 31100 31100 31100 0
367 20241209 155100 6740201950 31100 31100 31100 31100 0
368 20241209 155000 6740201950 31100 31100 31100 31100 0
369 20241209 154900 6740201950 31100 31100 31100 31100 0
370 20241209 154800 6740201950 31100 31100 31100 31100 0
371 20241209 154700 6740201950 31100 31100 31100 31100 0
372 20241209 154600 6740201950 31100 31100 31100 31100 0
373 20241209 154500 6740201950 31100 31100 31100 31100 0
374 20241209 154400 6740201950 31100 31100 31100 31100 0
375 20241209 154300 6740201950 31100 31100 31100 31100 0
376 20241209 154200 6740201950 31100 31100 31100 31100 0
377 20241209 154100 6740201950 31100 31100 31100 31100 0
378 20241209 154000 6740201950 31100 31100 31100 31100 0
379 20241209 153900 6740201950 31100 31100 31100 31100 0
380 20241209 153800 6740201950 31100 31100 31100 31100 0
381 20241209 153700 6740201950 31100 31100 31100 31100 0
382 20241209 153600 6740201950 31100 31100 31100 31100 0
383 20241209 153500 6740201950 31100 31100 31100 31100 0
384 20241209 153400 6740201950 31100 31100 31100 31100 0
385 20241209 153300 6740201950 31100 31100 31100 31100 0
386 20241209 153200 6740201950 31100 31100 31100 31100 0
387 20241209 153100 6740201950 31100 31100 31100 31100 0
388 20241209 153000 6740201950 31100 31100 31100 31100 5485
389 20241209 152900 6569618450 31150 31150 31150 31150 0
390 20241209 152800 6569618450 31150 31150 31150 31150 0
391 20241209 152700 6569618450 31150 31150 31150 31150 0
392 20241209 152600 6569618450 31150 31150 31150 31150 0
393 20241209 152500 6569618450 31150 31150 31150 31150 0
394 20241209 152400 6569618450 31150 31150 31150 31150 0
395 20241209 152300 6569618450 31150 31150 31150 31150 0
396 20241209 152200 6569618450 31150 31150 31150 31150 0
397 20241209 152100 6569618450 31150 31150 31150 31150 0
398 20241209 152000 6569618450 31150 31150 31150 31150 0
399 20241209 151900 6569618450 31150 31150 31150 31100 1163
400 20241209 151800 6533413400 31100 31100 31150 31100 369
401 20241209 151700 6521922400 31150 31150 31150 31050 272
402 20241209 151600 6513468250 31100 31100 31100 31050 2017
403 20241209 151500 6450789700 31100 31050 31100 31000 444
404 20241209 151400 6437003200 31050 31000 31050 31000 534
405 20241209 151300 6420428500 31050 31050 31050 31000 374
406 20241209 151200 6408817400 31050 31050 31100 31000 732
407 20241209 151100 6386093300 31050 31050 31100 31000 374
408 20241209 151000 6374491250 31050 31100 31100 31050 790
409 20241209 150900 6349957300 31100 31050 31100 31050 386
410 20241209 150800 6337956700 31100 31100 31100 31050 483
411 20241209 150700 6322950400 31100 31100 31150 31100 571
412 20241209 150600 6305191900 31150 31150 31150 31100 276
413 20241209 150500 6296602150 31150 31150 31150 31150 25
414 20241209 150400 6295823400 31100 31150 31200 31100 474
415 20241209 150300 6281049250 31200 31200 31200 31150 185
416 20241209 150200 6275278550 31200 31150 31200 31150 482
417 20241209 150100 6260249250 31150 31150 31150 31150 216
418 20241209 150000 6253520850 31150 31100 31150 31100 577
419 20241209 145900 6235555750 31150 31100 31150 31050 460
420 20241209 145800 6221241250 31100 31100 31100 31050 192
421 20241209 145700 6215273550 31100 31050 31100 31050 201
422 20241209 145600 6209031800 31050 31100 31100 31050 402
423 20241209 145500 6196543450 31050 31000 31100 31000 471
424 20241209 145400 6181918950 31000 31000 31050 31000 1248
425 20241209 145300 6143211950 31000 31050 31050 31000 610
426 20241209 145200 6124301100 31000 31050 31050 31000 235
427 20241209 145100 6117009550 31050 31000 31100 31000 739
428 20241209 145000 6094066250 31000 31050 31050 31000 335
429 20241209 144900 6083670900 31000 31000 31050 31000 2544
430 20241209 144800 6004806100 31000 31050 31100 31000 3193
431 20241209 144700 5905728250 31050 31100 31150 31050 2059
432 20241209 144600 5841708400 31100 31150 31200 31100 327
433 20241209 144500 5831527200 31150 31150 31200 31150 1007
434 20241209 144400 5800158900 31200 31200 31250 31150 874
435 20241209 144300 5772892550 31200 31250 31250 31200 168
436 20241209 144200 5767645500 31250 31250 31300 31250 308
437 20241209 144100 5758019300 31300 31200 31300 31200 413
438 20241209 144000 5745116050 31200 31250 31250 31200 674
439 20241209 143900 5724075500 31250 31200 31250 31200 3847
440 20241209 143800 5604047550 31250 31250 31250 31200 1032
441 20241209 143700 5571799850 31250 31350 31350 31250 374
442 20241209 143600 5560096950 31300 31250 31350 31250 71
443 20241209 143500 5557874750 31250 31250 31300 31250 906
444 20241209 143400 5529518400 31250 31300 31300 31250 213
445 20241209 143300 5522860150 31300 31300 31300 31250 77
446 20241209 143200 5520450150 31300 31250 31300 31250 40
447 20241209 143100 5519199250 31300 31250 31300 31250 67
448 20241209 143000 5517103650 31250 31300 31300 31250 689
449 20241209 142900 5495553100 31300 31300 31350 31300 235
450 20241209 142800 5488197400 31300 31300 31350 31300 268
451 20241209 142700 5479808750 31350 31300 31350 31300 499
452 20241209 142600 5464188300 31400 31300 31400 31300 127
453 20241209 142500 5460212100 31350 31400 31400 31300 693
454 20241209 142400 5438509850 31400 31350 31400 31350 84
455 20241209 142300 5435875950 31350 31400 31400 31350 36
456 20241209 142200 5434747100 31400 31350 31400 31350 50
457 20241209 142100 5433179400 31350 31350 31450 31350 264
458 20241209 142000 5424902600 31350 31450 31450 31350 183
459 20241209 141900 5419154350 31450 31400 31450 31350 505
460 20241209 141800 5403311200 31350 31350 31400 31350 79
461 20241209 141700 5400834400 31350 31400 31400 31350 138
462 20241209 141600 5396502550 31400 31400 31400 31350 240
463 20241209 141500 5388968300 31400 31350 31400 31350 152
464 20241209 141400 5384197150 31350 31350 31400 31350 58
465 20241209 141300 5382378100 31450 31400 31450 31350 1214
466 20241209 141200 5344278750 31400 31350 31400 31350 388
467 20241209 141100 5332098600 31400 31350 31400 31350 166
468 20241209 141000 5326891450 31350 31350 31400 31350 117
469 20241209 140900 5323223000 31400 31350 31400 31350 146
470 20241209 140800 5318645550 31350 31350 31400 31350 59
471 20241209 140700 5316795300 31350 31350 31400 31350 77
472 20241209 140600 5314379900 31400 31400 31450 31350 828
473 20241209 140500 5288383600 31400 31450 31450 31400 154
474 20241209 140400 5283543950 31450 31400 31450 31400 236
475 20241209 140300 5276133400 31450 31350 31450 31350 165
476 20241209 140200 5270952250 31350 31400 31450 31350 151
477 20241209 140100 5266209000 31400 31350 31400 31350 378
478 20241209 140000 5254343000 31400 31350 31400 31350 33
479 20241209 135900 5253307700 31400 31350 31400 31350 130
480 20241209 135800 5249231700 31350 31350 31400 31350 174
481 20241209 135700 5243771650 31350 31400 31400 31350 57
482 20241209 135600 5241984350 31350 31400 31400 31350 247
483 20241209 135500 5234229600 31400 31400 31450 31400 43
484 20241209 135400 5232878700 31400 31450 31450 31400 81
485 20241209 135300 5230332350 31450 31350 31450 31300 843
486 20241209 135200 5203896500 31350 31300 31350 31300 162
487 20241209 135100 5198819000 31300 31350 31350 31300 135
488 20241209 135000 5194586950 31350 31300 31350 31300 230
489 20241209 134900 5187387250 31300 31300 31350 31250 707
490 20241209 134800 5165233750 31300 31250 31300 31250 126
491 20241209 134700 5161290050 31300 31250 31300 31250 343
492 20241209 134600 5150554300 31250 31300 31300 31250 12
493 20241209 134500 5150179050 31250 31300 31300 31250 656
494 20241209 134400 5129646350 31250 31300 31300 31250 492
495 20241209 134300 5114268250 31300 31300 31300 31250 293
496 20241209 134200 5105098500 31300 31250 31300 31250 32
497 20241209 134100 5104097500 31250 31300 31300 31250 20
498 20241209 134000 5103472150 31300 31200 31300 31200 747
499 20241209 133900 5080126050 31250 31250 31300 31200 103
500 20241209 133800 5076907550 31250 31250 31300 31200 220
501 20241209 133700 5070032350 31250 31250 31300 31200 241
502 20241209 133600 5062506350 31250 31250 31300 31200 81
503 20241209 133500 5059975750 31250 31250 31300 31250 487
504 20241209 133400 5044756850 31300 31300 31300 31250 631
505 20241209 133300 5025037650 31300 31300 31300 31250 61
506 20241209 133200 5023130450 31300 31300 31300 31250 890
507 20241209 133100 4995315450 31300 31250 31300 31250 48
508 20241209 133000 4993814950 31250 31300 31300 31250 100
509 20241209 132900 4990685400 31300 31300 31300 31250 134
510 20241209 132800 4986492100 31300 31300 31300 31300 34
511 20241209 132700 4985427900 31300 31300 31350 31300 327
512 20241209 132600 4975192600 31300 31350 31350 31300 61
513 20241209 132500 4973282150 31300 31300 31300 31300 96
514 20241209 132400 4970277350 31350 31350 31350 31300 545
515 20241209 132300 4953217900 31350 31350 31350 31300 114
516 20241209 132200 4949644650 31300 31300 31300 31300 67
517 20241209 132100 4947547550 31300 31300 31350 31300 61
518 20241209 132000 4945636850 31300 31250 31350 31250 312
519 20241209 131900 4935873550 31300 31300 31300 31250 75
520 20241209 131800 4933527700 31300 31350 31350 31300 681
521 20241209 131700 4912212100 31350 31300 31350 31300 226
522 20241209 131600 4905131750 31300 31300 31350 31300 64
523 20241209 131500 4903128300 31350 31300 31350 31300 19
524 20241209 131400 4902533550 31350 31300 31350 31250 486
525 20241209 131300 4887321950 31250 31250 31300 31200 200
526 20241209 131200 4881072250 31250 31200 31250 31200 685
527 20241209 131100 4859693150 31250 31250 31250 31200 360
528 20241209 131000 4848445650 31300 31300 31300 31300 24
529 20241209 130900 4847694450 31250 31250 31300 31250 493
530 20241209 130800 4832283600 31250 31250 31300 31250 88
531 20241209 130700 4829532550 31300 31250 31300 31250 278
532 20241209 130600 4820843100 31250 31300 31300 31250 745
533 20241209 130500 4797560000 31250 31300 31300 31250 14
534 20241209 130400 4797121950 31300 31250 31300 31250 208
535 20241209 130300 4790621050 31250 31300 31300 31250 21
536 20241209 130200 4789964400 31250 31350 31350 31250 42
537 20241209 130100 4788650450 31300 31300 31350 31300 72
538 20241209 130000 4786396700 31300 31300 31350 31300 147
539 20241209 125900 4781795150 31300 31350 31350 31300 434
540 20241209 125800 4768209250 31300 31300 31350 31300 78
541 20241209 125700 4765765400 31350 31400 31400 31350 350
542 20241209 125600 4754791350 31350 31400 31400 31350 165
543 20241209 125500 4749612100 31400 31350 31400 31350 29
544 20241209 125400 4748701600 31350 31350 31350 31300 702
545 20241209 125300 4726722550 31400 31350 31400 31350 46
546 20241209 125200 4725280250 31350 31300 31350 31300 58
547 20241209 125100 4723462550 31350 31350 31350 31350 310
548 20241209 125000 4713744050 31400 31400 31400 31350 108
549 20241209 124900 4710353300 31400 31350 31400 31350 594
550 20241209 124800 4691708300 31350 31350 31350 31350 62
551 20241209 124700 4689764600 31350 31300 31350 31250 202
552 20241209 124600 4683439550 31250 31350 31350 31250 178
553 20241209 124500 4677872000 31300 31300 31300 31300 299
554 20241209 124400 4668513300 31350 31300 31350 31300 120
555 20241209 124300 4664753800 31300 31300 31300 31300 132
556 20241209 124200 4660622200 31300 31350 31400 31300 159
557 20241209 124100 4655636450 31350 31300 31350 31300 336
558 20241209 124000 4645118600 31300 31300 31300 31250 760
559 20241209 123900 4621330650 31300 31350 31350 31300 114
560 20241209 123800 4617761100 31300 31350 31350 31300 95
561 20241209 123700 4614784450 31400 31400 31400 31350 110
562 20241209 123600 4611331850 31400 31300 31400 31300 66
563 20241209 123500 4609265050 31300 31300 31300 31300 662
564 20241209 123400 4588544450 31350 31300 31350 31300 67
565 20241209 123300 4586445650 31300 31400 31400 31300 82
566 20241209 123200 4583875650 31350 31300 31350 31300 85
567 20241209 123100 4581211100 31300 31300 31300 31250 1096
568 20241209 123000 4546906600 31300 31250 31300 31250 85
569 20241209 122900 4544246150 31300 31300 31300 31250 81
570 20241209 122800 4541712450 31300 31250 31300 31250 196
571 20241209 122700 4535581200 31250 31300 31300 31250 466
572 20241209 122600 4521013250 31300 31300 31300 31250 196
573 20241209 122500 4514885000 31300 31300 31300 31250 47
574 20241209 122400 4513415600 31300 31250 31300 31250 413
575 20241209 122300 4500507600 31250 31250 31300 31250 314
576 20241209 122200 4490687400 31250 31300 31350 31250 2299
577 20241209 122100 4418766050 31350 31300 31350 31300 85
578 20241209 122000 4416102700 31350 31350 31350 31300 138
579 20241209 121900 4411776700 31300 31300 31350 31300 22
580 20241209 121800 4411087900 31300 31300 31350 31300 328
581 20241209 121700 4400820400 31300 31300 31350 31300 301
582 20241209 121600 4391394250 31350 31350 31350 31300 77
583 20241209 121500 4388980600 31350 31350 31350 31300 237
584 20241209 121400 4381560200 31300 31350 31350 31300 245
585 20241209 121300 4373880650 31350 31400 31400 31350 60
586 20241209 121200 4371998550 31400 31400 31450 31350 1050
587 20241209 121100 4339054100 31400 31400 31400 31350 89
588 20241209 121000 4336259750 31400 31400 31400 31350 258
589 20241209 120900 4328159100 31400 31400 31400 31350 39
590 20241209 120800 4326935050 31350 31350 31400 31300 146
591 20241209 120700 4322361650 31300 31350 31400 31300 1148
592 20241209 120600 4286370050 31300 31300 31350 31300 272
593 20241209 120500 4277855900 31300 31350 31350 31300 91
594 20241209 120400 4275003700 31350 31350 31400 31350 785
595 20241209 120300 4250383550 31350 31350 31350 31300 1717
596 20241209 120200 4196568800 31350 31400 31450 31350 626
597 20241209 120100 4176915000 31400 31450 31450 31400 429
598 20241209 120000 4163443800 31450 31450 31450 31400 196
599 20241209 115900 4157287100 31450 31450 31500 31400 474
600 20241209 115800 4142388600 31450 31400 31500 31400 144
601 20241209 115700 4137860150 31400 31450 31500 31400 985
602 20241209 115600 4106885850 31500 31500 31500 31500 510
603 20241209 115500 4090820850 31500 31550 31550 31500 80
604 20241209 115400 4088300500 31500 31500 31500 31500 236
605 20241209 115300 4080866500 31500 31450 31500 31450 75
606 20241209 115200 4078505100 31500 31500 31500 31450 139
607 20241209 115100 4074127500 31500 31450 31500 31450 35
608 20241209 115000 4073025650 31500 31450 31500 31450 273
609 20241209 114900 4064438300 31500 31500 31500 31450 70
610 20241209 114800 4062233750 31500 31500 31500 31450 306
611 20241209 114700 4052609500 31500 31450 31550 31450 124
612 20241209 114600 4048705950 31500 31500 31550 31500 378
613 20241209 114500 4036798600 31550 31500 31550 31500 169
614 20241209 114400 4031473850 31500 31550 31550 31500 109
615 20241209 114300 4028035500 31500 31500 31550 31500 2438
616 20241209 114200 3951238350 31500 31550 31550 31500 1517
617 20241209 114100 3903418600 31550 31550 31600 31550 822
618 20241209 114000 3877478900 31550 31550 31550 31500 355
619 20241209 113900 3866280700 31550 31500 31600 31500 135
620 20241209 113800 3862021050 31550 31600 31600 31550 53
621 20241209 113700 3860348750 31550 31550 31600 31550 384
622 20241209 113600 3848233300 31550 31600 31600 31550 310
623 20241209 113500 3838451650 31550 31550 31550 31550 38
624 20241209 113400 3837252750 31550 31550 31600 31550 164
625 20241209 113300 3832075900 31550 31550 31550 31550 5
626 20241209 113200 3831918150 31600 31550 31600 31550 54
627 20241209 113100 3830213350 31550 31550 31600 31550 172
628 20241209 113000 3824786700 31550 31550 31600 31550 903
629 20241209 112900 3796296350 31550 31550 31600 31550 157
630 20241209 112800 3791341900 31550 31600 31600 31550 268
631 20241209 112700 3782885350 31550 31600 31600 31550 318
632 20241209 112600 3772841100 31600 31650 31650 31600 946
633 20241209 112500 3742940400 31650 31600 31650 31600 123
634 20241209 112400 3739052700 31600 31600 31650 31600 72
635 20241209 112300 3736776400 31600 31600 31650 31600 432
636 20241209 112200 3723124200 31600 31600 31600 31550 503
637 20241209 112100 3707234450 31550 31600 31600 31550 94
638 20241209 112000 3704265100 31600 31550 31600 31550 946
639 20241209 111900 3674397100 31600 31550 31600 31550 132
640 20241209 111800 3670230700 31550 31550 31600 31550 79
641 20241209 111700 3667736050 31550 31600 31600 31550 529
642 20241209 111600 3651045900 31600 31550 31600 31550 597
643 20241209 111500 3632209050 31550 31600 31600 31550 649
644 20241209 111400 3611732000 31550 31550 31600 31550 279
645 20241209 111300 3602926850 31550 31550 31600 31550 435
646 20241209 111200 3589188350 31550 31600 31600 31550 115
647 20241209 111100 3585559450 31550 31550 31600 31550 585
648 20241209 111000 3567100650 31550 31600 31600 31550 71
649 20241209 110900 3564859300 31550 31600 31600 31550 129
650 20241209 110800 3560788500 31550 31600 31600 31550 762
651 20241209 110700 3536744900 31600 31600 31600 31550 502
652 20241209 110600 3520887250 31600 31650 31650 31600 1066
653 20241209 110500 3487198500 31650 31600 31650 31600 901
654 20241209 110400 3458723250 31600 31600 31650 31600 98
655 20241209 110300 3455625900 31600 31600 31650 31600 451
656 20241209 110200 3441373200 31600 31650 31650 31600 2812
657 20241209 110100 3352512800 31650 31600 31650 31600 150
658 20241209 110000 3347765950 31650 31650 31650 31600 331
659 20241209 105900 3337291400 31650 31650 31700 31650 261
660 20241209 105800 3329029650 31650 31650 31700 31650 481
661 20241209 105700 3313787550 31650 31650 31700 31650 222
662 20241209 105600 3306759600 31650 31650 31700 31650 1807
663 20241209 105500 3249567800 31650 31700 31700 31650 418
664 20241209 105400 3236335950 31700 31700 31700 31650 2040
665 20241209 105300 3171673000 31750 31750 31750 31700 346
666 20241209 105200 3160691400 31700 31750 31750 31700 89
667 20241209 105100 3157867800 31700 31750 31750 31700 85
668 20241209 105000 3155170800 31750 31800 31800 31750 1060
669 20241209 104900 3121514600 31800 31800 31800 31800 51
670 20241209 104800 3119892800 31750 31800 31800 31750 306
671 20241209 104700 3110168550 31800 31750 31800 31750 87
672 20241209 104600 3107404800 31800 31800 31800 31750 716
673 20241209 104500 3084648550 31800 31800 31800 31750 871
674 20241209 104400 3056989500 31800 31800 31800 31750 297
675 20241209 104300 3047545850 31800 31850 31850 31800 658
676 20241209 104200 3026619550 31850 31850 31850 31800 173
677 20241209 104100 3021112950 31850 31850 31850 31800 124
678 20241209 104000 3017164900 31800 31800 31850 31800 66
679 20241209 103900 3015065700 31800 31800 31800 31800 162
680 20241209 103800 3009914100 31800 31800 31800 31800 566
681 20241209 103700 2991915300 31800 31800 31850 31800 1197
682 20241209 103600 2953844100 31800 31800 31800 31800 54
683 20241209 103500 2952126900 31800 31850 31850 31800 68
684 20241209 103400 2949963600 31800 31850 31850 31800 150
685 20241209 103300 2945191900 31800 31800 31800 31800 19
686 20241209 103200 2944587700 31800 31750 31800 31750 270
687 20241209 103100 2936003050 31800 31800 31800 31750 197
688 20241209 103000 2929738950 31800 31800 31850 31750 342
689 20241209 102900 2918864700 31800 31800 31850 31750 243
690 20241209 102800 2911137500 31800 31800 31850 31800 325
691 20241209 102700 2900802450 31800 31800 31800 31750 360
692 20241209 102600 2889358200 31800 31850 31850 31800 321
693 20241209 102500 2879150100 31800 31850 31850 31800 449
694 20241209 102400 2864865900 31800 31850 31850 31800 465
695 20241209 102300 2850075650 31850 31850 31850 31800 66
696 20241209 102200 2847973900 31800 31800 31850 31800 160
697 20241209 102100 2842884300 31800 31850 31850 31800 63
698 20241209 102000 2840880500 31850 31800 31850 31800 60
699 20241209 101900 2838971950 31800 31800 31800 31800 196
700 20241209 101800 2832739150 31800 31850 31850 31750 812
701 20241209 101700 2806916000 31800 31850 31850 31800 80
702 20241209 101600 2804371850 31800 31850 31850 31800 217
703 20241209 101500 2797467600 31850 31800 31850 31800 169
704 20241209 101400 2792086250 31850 31850 31850 31800 86
705 20241209 101300 2789349200 31850 31850 31850 31800 350
706 20241209 101200 2778207550 31850 31800 31850 31800 98
707 20241209 101100 2775090750 31800 31900 31900 31800 223
708 20241209 101000 2767992900 31900 31850 31900 31800 160
709 20241209 100900 2762897750 31800 31850 31900 31800 233
710 20241209 100800 2755478350 31850 31800 31850 31750 242
711 20241209 100700 2747790100 31800 31800 31800 31750 201
712 20241209 100600 2741403200 31800 31800 31800 31750 230
713 20241209 100500 2734096200 31750 31750 31800 31750 610
714 20241209 100400 2714728000 31750 31800 31800 31750 209
715 20241209 100300 2708086350 31850 31800 31850 31800 420
716 20241209 100200 2694726300 31800 31800 31850 31800 516
717 20241209 100100 2678310250 31850 31850 31850 31850 671
718 20241209 100000 2656938900 31850 31850 31900 31850 134
719 20241209 095900 2652669450 31900 31900 31900 31900 90
720 20241209 095800 2649798450 31850 31850 31850 31850 253
721 20241209 095700 2641740400 31850 31850 31900 31850 205
722 20241209 095600 2635206550 31900 31850 31900 31850 244
723 20241209 095500 2627428900 31850 31850 31850 31850 37
724 20241209 095400 2626250450 31850 31800 31900 31750 208
725 20241209 095300 2619635350 31800 31700 31800 31700 225
726 20241209 095200 2612480450 31800 31850 31900 31700 286
727 20241209 095100 2603395600 31900 31800 31900 31800 375
728 20241209 095000 2591436900 31800 31850 31900 31800 635
729 20241209 094900 2571233600 31900 31900 31900 31850 429
730 20241209 094800 2557548750 31850 31750 31900 31750 2533
731 20241209 094700 2477057800 31700 31700 31700 31650 1554
732 20241209 094600 2427796050 31700 31700 31700 31650 405
733 20241209 094500 2414975050 31700 31650 31700 31650 429
734 20241209 094400 2401388100 31650 31700 31700 31600 1518
735 20241209 094300 2353350100 31700 31700 31700 31650 600
736 20241209 094200 2334353900 31700 31700 31700 31650 789
737 20241209 094100 2309357400 31700 31700 31700 31650 1234
738 20241209 094000 2270269500 31650 31700 31700 31650 183
739 20241209 093900 2264475100 31650 31650 31700 31650 660
740 20241209 093800 2243575600 31700 31700 31700 31650 553
741 20241209 093700 2226061700 31650 31700 31700 31650 599
742 20241209 093600 2207079800 31650 31700 31700 31650 1069
743 20241209 093500 2173230600 31650 31700 31750 31650 462
744 20241209 093400 2158588450 31700 31700 31750 31650 449
745 20241209 093300 2144354200 31750 31650 31750 31650 768
746 20241209 093200 2120021800 31650 31650 31650 31600 2111
747 20241209 093100 2053215300 31650 31800 31800 31600 2551
748 20241209 093000 1972379000 31800 31850 31850 31750 1017
749 20241209 092900 1940044900 31850 31850 31850 31800 1219
750 20241209 092800 1901265800 31800 32000 32000 31800 2744
751 20241209 092700 1813802200 32000 32000 32050 31950 3999
752 20241209 092600 1685812900 32050 32000 32050 32000 866
753 20241209 092500 1658079200 32050 32050 32050 32000 1031
754 20241209 092400 1625064600 32050 32050 32050 32000 904
755 20241209 092300 1596091650 32050 32100 32100 32050 508
756 20241209 092200 1579806100 32050 32100 32100 32050 566
757 20241209 092100 1561663550 32050 32050 32100 32050 525
758 20241209 092000 1544836650 32050 32000 32050 32000 2079
759 20241209 091900 1478260150 32050 32050 32050 32000 1227
760 20241209 091800 1438969000 32050 32100 32100 32000 1346
761 20241209 091700 1395824800 32100 32200 32200 32100 5329
762 20241209 091600 1224577000 32250 32200 32250 32150 1523
763 20241209 091500 1175531550 32200 32200 32200 32150 2970
764 20241209 091400 1080003800 32200 32400 32400 32200 4008
765 20241209 091300 950718550 32400 32450 32450 32350 2070
766 20241209 091200 883661650 32450 32500 32500 32450 322
767 20241209 091100 873197650 32500 32500 32550 32400 381
768 20241209 091000 860815450 32400 32350 32400 32350 840
769 20241209 090900 833609850 32350 32400 32450 32350 649
770 20241209 090800 812588100 32400 32250 32500 32200 2747
771 20241209 090700 723746250 32250 32350 32350 32200 3211
772 20241209 090600 620171900 32350 32300 32400 32300 2742
773 20241209 090500 531505950 32350 32300 32400 32300 1415
774 20241209 090400 485770950 32300 32400 32450 32300 2510
775 20241209 090300 404486650 32350 32550 32650 32350 1836
776 20241209 090200 344836600 32500 32550 32700 32450 4008
777 20241209 090100 214371200 32500 32950 32950 32500 2108
778 20241209 090000 145562500 32900 33050 33050 32800 4400