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

781
489790/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,781 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215900,41224537750,31550,31550,31550,31550,48018
20241209,215800,41224537750,31550,31550,31550,31550,0
20241209,215700,41224537750,31550,31550,31550,31550,0
20241209,215600,41224537750,31550,31550,31550,31550,0
20241209,215500,41224537750,31550,31550,31550,31550,0
20241209,215400,41224537750,31550,31550,31550,31550,0
20241209,215300,41224537750,31550,31550,31550,31550,0
20241209,215200,41224537750,31550,31550,31550,31550,0
20241209,215100,41224537750,31550,31550,31550,31550,0
20241209,215000,41224537750,31550,31550,31550,31550,0
20241209,214900,41224537750,31550,31550,31550,31550,0
20241209,214800,41224537750,31550,31550,31550,31550,0
20241209,214700,41224537750,31550,31550,31550,31550,0
20241209,214600,41224537750,31550,31550,31550,31550,0
20241209,214500,41224537750,31550,31550,31550,31550,0
20241209,214400,41224537750,31550,31550,31550,31550,0
20241209,214300,41224537750,31550,31550,31550,31550,0
20241209,214200,41224537750,31550,31550,31550,31550,0
20241209,214100,41224537750,31550,31550,31550,31550,0
20241209,214000,41224537750,31550,31550,31550,31550,0
20241209,213900,41224537750,31550,31550,31550,31550,0
20241209,213800,41224537750,31550,31550,31550,31550,0
20241209,213700,41224537750,31550,31550,31550,31550,0
20241209,213600,41224537750,31550,31550,31550,31550,0
20241209,213500,41224537750,31550,31550,31550,31550,0
20241209,213400,41224537750,31550,31550,31550,31550,0
20241209,213300,41224537750,31550,31550,31550,31550,0
20241209,213200,41224537750,31550,31550,31550,31550,0
20241209,213100,41224537750,31550,31550,31550,31550,0
20241209,213000,41224537750,31550,31550,31550,31550,0
20241209,212900,41224537750,31550,31550,31550,31550,48018
20241209,212800,41224537750,31550,31550,31550,31550,0
20241209,212700,41224537750,31550,31550,31550,31550,0
20241209,212600,41224537750,31550,31550,31550,31550,0
20241209,212500,41224537750,31550,31550,31550,31550,0
20241209,212400,41224537750,31550,31550,31550,31550,0
20241209,212300,41224537750,31550,31550,31550,31550,0
20241209,212200,41224537750,31550,31550,31550,31550,0
20241209,212100,41224537750,31550,31550,31550,31550,0
20241209,212000,41224537750,31550,31550,31550,31550,0
20241209,211900,41224537750,31550,31550,31550,31550,0
20241209,211800,41224537750,31550,31550,31550,31550,0
20241209,211700,41224537750,31550,31550,31550,31550,0
20241209,211600,41224537750,31550,31550,31550,31550,0
20241209,211500,41224537750,31550,31550,31550,31550,0
20241209,211400,41224537750,31550,31550,31550,31550,0
20241209,211300,41224537750,31550,31550,31550,31550,0
20241209,211200,41224537750,31550,31550,31550,31550,0
20241209,211100,41224537750,31550,31550,31550,31550,0
20241209,211000,41224537750,31550,31550,31550,31550,0
20241209,210900,41224537750,31550,31550,31550,31550,0
20241209,210800,41224537750,31550,31550,31550,31550,0
20241209,210700,41224537750,31550,31550,31550,31550,0
20241209,210600,41224537750,31550,31550,31550,31550,0
20241209,210500,41224537750,31550,31550,31550,31550,0
20241209,210400,41224537750,31550,31550,31550,31550,0
20241209,210300,41224537750,31550,31550,31550,31550,0
20241209,210200,41224537750,31550,31550,31550,31550,0
20241209,210100,41224537750,31550,31550,31550,31550,0
20241209,210000,41224537750,31550,31550,31550,31550,0
20241209,205900,41224537750,31550,31550,31550,31550,48018
20241209,205800,41224537750,31550,31550,31550,31550,0
20241209,205700,41224537750,31550,31550,31550,31550,0
20241209,205600,41224537750,31550,31550,31550,31550,0
20241209,205500,41224537750,31550,31550,31550,31550,0
20241209,205400,41224537750,31550,31550,31550,31550,0
20241209,205300,41224537750,31550,31550,31550,31550,0
20241209,205200,41224537750,31550,31550,31550,31550,0
20241209,205100,41224537750,31550,31550,31550,31550,0
20241209,205000,41224537750,31550,31550,31550,31550,0
20241209,204900,41224537750,31550,31550,31550,31550,0
20241209,204800,41224537750,31550,31550,31550,31550,0
20241209,204700,41224537750,31550,31550,31550,31550,0
20241209,204600,41224537750,31550,31550,31550,31550,0
20241209,204500,41224537750,31550,31550,31550,31550,0
20241209,204400,41224537750,31550,31550,31550,31550,0
20241209,204300,41224537750,31550,31550,31550,31550,0
20241209,204200,41224537750,31550,31550,31550,31550,0
20241209,204100,41224537750,31550,31550,31550,31550,0
20241209,204000,41224537750,31550,31550,31550,31550,0
20241209,203900,41224537750,31550,31550,31550,31550,0
20241209,203800,41224537750,31550,31550,31550,31550,0
20241209,203700,41224537750,31550,31550,31550,31550,0
20241209,203600,41224537750,31550,31550,31550,31550,0
20241209,203500,41224537750,31550,31550,31550,31550,0
20241209,203400,41224537750,31550,31550,31550,31550,0
20241209,203300,41224537750,31550,31550,31550,31550,0
20241209,203200,41224537750,31550,31550,31550,31550,0
20241209,203100,41224537750,31550,31550,31550,31550,0
20241209,203000,41224537750,31550,31550,31550,31550,0
20241209,202900,41224537750,31550,31550,31550,31550,48018
20241209,202800,41224537750,31550,31550,31550,31550,0
20241209,202700,41224537750,31550,31550,31550,31550,0
20241209,202600,41224537750,31550,31550,31550,31550,0
20241209,202500,41224537750,31550,31550,31550,31550,0
20241209,202400,41224537750,31550,31550,31550,31550,0
20241209,202300,41224537750,31550,31550,31550,31550,0
20241209,202200,41224537750,31550,31550,31550,31550,0
20241209,202100,41224537750,31550,31550,31550,31550,0
20241209,202000,41224537750,31550,31550,31550,31550,0
20241209,201900,41224537750,31550,31550,31550,31550,0
20241209,201800,41224537750,31550,31550,31550,31550,0
20241209,201700,41224537750,31550,31550,31550,31550,0
20241209,201600,41224537750,31550,31550,31550,31550,0
20241209,201500,41224537750,31550,31550,31550,31550,0
20241209,201400,41224537750,31550,31550,31550,31550,0
20241209,201300,41224537750,31550,31550,31550,31550,0
20241209,201200,41224537750,31550,31550,31550,31550,0
20241209,201100,41224537750,31550,31550,31550,31550,0
20241209,201000,41224537750,31550,31550,31550,31550,0
20241209,200900,41224537750,31550,31550,31550,31550,0
20241209,200800,41224537750,31550,31550,31550,31550,0
20241209,200700,41224537750,31550,31550,31550,31550,0
20241209,200600,41224537750,31550,31550,31550,31550,0
20241209,200500,41224537750,31550,31550,31550,31550,0
20241209,200400,41224537750,31550,31550,31550,31550,0
20241209,200300,41224537750,31550,31550,31550,31550,0
20241209,200200,41224537750,31550,31550,31550,31550,0
20241209,200100,41224537750,31550,31550,31550,31550,0
20241209,200000,41224537750,31550,31550,31550,31550,0
20241209,195900,41224537750,31550,31550,31550,31550,48018
20241209,195800,41224537750,31550,31550,31550,31550,0
20241209,195700,41224537750,31550,31550,31550,31550,0
20241209,195600,41224537750,31550,31550,31550,31550,0
20241209,195500,41224537750,31550,31550,31550,31550,0
20241209,195400,41224537750,31550,31550,31550,31550,0
20241209,195300,41224537750,31550,31550,31550,31550,0
20241209,195200,41224537750,31550,31550,31550,31550,0
20241209,195100,41224537750,31550,31550,31550,31550,0
20241209,195000,41224537750,31550,31550,31550,31550,0
20241209,194900,41224537750,31550,31550,31550,31550,0
20241209,194800,41224537750,31550,31550,31550,31550,0
20241209,194700,41224537750,31550,31550,31550,31550,0
20241209,194600,41224537750,31550,31550,31550,31550,0
20241209,194500,41224537750,31550,31550,31550,31550,0
20241209,194400,41224537750,31550,31550,31550,31550,0
20241209,194300,41224537750,31550,31550,31550,31550,0
20241209,194200,41224537750,31550,31550,31550,31550,0
20241209,194100,41224537750,31550,31550,31550,31550,0
20241209,194000,41224537750,31550,31550,31550,31550,0
20241209,193900,41224537750,31550,31550,31550,31550,0
20241209,193800,41224537750,31550,31550,31550,31550,0
20241209,193700,41224537750,31550,31550,31550,31550,0
20241209,193600,41224537750,31550,31550,31550,31550,0
20241209,193500,41224537750,31550,31550,31550,31550,0
20241209,193400,41224537750,31550,31550,31550,31550,0
20241209,193300,41224537750,31550,31550,31550,31550,0
20241209,193200,41224537750,31550,31550,31550,31550,0
20241209,193100,41224537750,31550,31550,31550,31550,0
20241209,193000,41224537750,31550,31550,31550,31550,0
20241209,192900,41224537750,31550,31550,31550,31550,48018
20241209,192800,41224537750,31550,31550,31550,31550,0
20241209,192700,41224537750,31550,31550,31550,31550,0
20241209,192600,41224537750,31550,31550,31550,31550,0
20241209,192500,41224537750,31550,31550,31550,31550,0
20241209,192400,41224537750,31550,31550,31550,31550,0
20241209,192300,41224537750,31550,31550,31550,31550,0
20241209,192200,41224537750,31550,31550,31550,31550,0
20241209,192100,41224537750,31550,31550,31550,31550,0
20241209,192000,41224537750,31550,31550,31550,31550,0
20241209,191900,41224537750,31550,31550,31550,31550,0
20241209,191800,41224537750,31550,31550,31550,31550,0
20241209,191700,41224537750,31550,31550,31550,31550,0
20241209,191600,41224537750,31550,31550,31550,31550,0
20241209,191500,41224537750,31550,31550,31550,31550,0
20241209,191400,41224537750,31550,31550,31550,31550,0
20241209,191300,41224537750,31550,31550,31550,31550,0
20241209,191200,41224537750,31550,31550,31550,31550,0
20241209,191100,41224537750,31550,31550,31550,31550,0
20241209,191000,41224537750,31550,31550,31550,31550,0
20241209,190900,41224537750,31550,31550,31550,31550,0
20241209,190800,41224537750,31550,31550,31550,31550,0
20241209,190700,41224537750,31550,31550,31550,31550,0
20241209,190600,41224537750,31550,31550,31550,31550,0
20241209,190500,41224537750,31550,31550,31550,31550,0
20241209,190400,41224537750,31550,31550,31550,31550,0
20241209,190300,41224537750,31550,31550,31550,31550,0
20241209,190200,41224537750,31550,31550,31550,31550,0
20241209,190100,41224537750,31550,31550,31550,31550,0
20241209,190000,41224537750,31550,31550,31550,31550,0
20241209,185900,41224537750,31550,31550,31550,31550,48018
20241209,185800,41224537750,31550,31550,31550,31550,0
20241209,185700,41224537750,31550,31550,31550,31550,0
20241209,185600,41224537750,31550,31550,31550,31550,0
20241209,185500,41224537750,31550,31550,31550,31550,0
20241209,185400,41224537750,31550,31550,31550,31550,0
20241209,185300,41224537750,31550,31550,31550,31550,0
20241209,185200,41224537750,31550,31550,31550,31550,0
20241209,185100,41224537750,31550,31550,31550,31550,0
20241209,185000,41224537750,31550,31550,31550,31550,0
20241209,184900,41224537750,31550,31550,31550,31550,0
20241209,184800,41224537750,31550,31550,31550,31550,0
20241209,184700,41224537750,31550,31550,31550,31550,0
20241209,184600,41224537750,31550,31550,31550,31550,0
20241209,184500,41224537750,31550,31550,31550,31550,0
20241209,184400,41224537750,31550,31550,31550,31550,0
20241209,184300,41224537750,31550,31550,31550,31550,0
20241209,184200,41224537750,31550,31550,31550,31550,0
20241209,184100,41224537750,31550,31550,31550,31550,0
20241209,184000,41224537750,31550,31550,31550,31550,0
20241209,183900,41224537750,31550,31550,31550,31550,0
20241209,183800,41224537750,31550,31550,31550,31550,0
20241209,183700,41224537750,31550,31550,31550,31550,0
20241209,183600,41224537750,31550,31550,31550,31550,0
20241209,183500,41224537750,31550,31550,31550,31550,0
20241209,183400,41224537750,31550,31550,31550,31550,0
20241209,183300,41224537750,31550,31550,31550,31550,0
20241209,183200,41224537750,31550,31550,31550,31550,0
20241209,183100,41224537750,31550,31550,31550,31550,0
20241209,183000,41224537750,31550,31550,31550,31550,0
20241209,182900,41224537750,31550,31550,31550,31550,48018
20241209,182800,41224537750,31550,31550,31550,31550,0
20241209,182700,41224537750,31550,31550,31550,31550,0
20241209,182600,41224537750,31550,31550,31550,31550,0
20241209,182500,41224537750,31550,31550,31550,31550,0
20241209,182400,41224537750,31550,31550,31550,31550,0
20241209,182300,41224537750,31550,31550,31550,31550,0
20241209,182200,41224537750,31550,31550,31550,31550,0
20241209,182100,41224537750,31550,31550,31550,31550,0
20241209,182000,41224537750,31550,31550,31550,31550,0
20241209,181900,41224537750,31550,31550,31550,31550,0
20241209,181800,41224537750,31550,31550,31550,31550,0
20241209,181700,41224537750,31550,31550,31550,31550,0
20241209,181600,41224537750,31550,31550,31550,31550,0
20241209,181500,41224537750,31550,31550,31550,31550,0
20241209,181400,41224537750,31550,31550,31550,31550,0
20241209,181300,41224537750,31550,31550,31550,31550,0
20241209,181200,41224537750,31550,31550,31550,31550,0
20241209,181100,41224537750,31550,31550,31550,31550,0
20241209,181000,41224537750,31550,31550,31550,31550,0
20241209,180900,41224537750,31550,31550,31550,31550,0
20241209,180800,41224537750,31550,31550,31550,31550,0
20241209,180700,41224537750,31550,31550,31550,31550,0
20241209,180600,41224537750,31550,31550,31550,31550,0
20241209,180500,41224537750,31550,31550,31550,31550,0
20241209,180400,41224537750,31550,31550,31550,31550,0
20241209,180300,41224537750,31550,31550,31550,31550,0
20241209,180200,41224537750,31550,31550,31550,31550,0
20241209,180100,41224537750,31550,31550,31550,31550,0
20241209,180000,41224537750,31550,31550,31550,31550,0
20241209,175900,41224537750,31550,31550,31550,31550,48018
20241209,175800,41224537750,31550,31550,31550,31550,0
20241209,175700,41224537750,31550,31550,31550,31550,0
20241209,175600,41224537750,31550,31550,31550,31550,0
20241209,175500,41224537750,31550,31550,31550,31550,0
20241209,175400,41224537750,31550,31550,31550,31550,0
20241209,175300,41224537750,31550,31550,31550,31550,0
20241209,175200,41224537750,31550,31550,31550,31550,0
20241209,175100,41224537750,31550,31550,31550,31550,0
20241209,175000,41224537750,31550,31550,31550,31550,0
20241209,174900,41224537750,31550,31550,31550,31550,0
20241209,174800,41224537750,31550,31550,31550,31550,0
20241209,174700,41224537750,31550,31550,31550,31550,0
20241209,174600,41224537750,31550,31550,31550,31550,0
20241209,174500,41224537750,31550,31550,31550,31550,0
20241209,174400,41224537750,31550,31550,31550,31550,0
20241209,174300,41224537750,31550,31550,31550,31550,0
20241209,174200,41224537750,31550,31550,31550,31550,0
20241209,174100,41224537750,31550,31550,31550,31550,0
20241209,174000,41224537750,31550,31550,31550,31550,0
20241209,173900,41224537750,31550,31550,31550,31550,0
20241209,173800,41224537750,31550,31550,31550,31550,0
20241209,173700,41224537750,31550,31550,31550,31550,0
20241209,173600,41224537750,31550,31550,31550,31550,0
20241209,173500,41224537750,31550,31550,31550,31550,0
20241209,173400,41224537750,31550,31550,31550,31550,0
20241209,173300,41224537750,31550,31550,31550,31550,0
20241209,173200,41224537750,31550,31550,31550,31550,0
20241209,173100,41224537750,31550,31550,31550,31550,0
20241209,173000,41224537750,31550,31550,31550,31550,0
20241209,172900,41224537750,31550,31550,31550,31550,48018
20241209,172800,41224537750,31550,31550,31550,31550,0
20241209,172700,41224537750,31550,31550,31550,31550,0
20241209,172600,41224537750,31550,31550,31550,31550,0
20241209,172500,41224537750,31550,31550,31550,31550,0
20241209,172400,41224537750,31550,31550,31550,31550,0
20241209,172300,41224537750,31550,31550,31550,31550,0
20241209,172200,41224537750,31550,31550,31550,31550,0
20241209,172100,41224537750,31550,31550,31550,31550,0
20241209,172000,41224537750,31550,31550,31550,31550,0
20241209,171900,41224537750,31550,31550,31550,31550,0
20241209,171800,41224537750,31550,31550,31550,31550,0
20241209,171700,41224537750,31550,31550,31550,31550,0
20241209,171600,41224537750,31550,31550,31550,31550,0
20241209,171500,41224537750,31550,31550,31550,31550,0
20241209,171400,41224537750,31550,31550,31550,31550,0
20241209,171300,41224537750,31550,31550,31550,31550,0
20241209,171200,41224537750,31550,31550,31550,31550,0
20241209,171100,41224537750,31550,31550,31550,31550,0
20241209,171000,41224537750,31550,31550,31550,31550,0
20241209,170900,41224537750,31550,31550,31550,31550,0
20241209,170800,41224537750,31550,31550,31550,31550,0
20241209,170700,41224537750,31550,31550,31550,31550,0
20241209,170600,41224537750,31550,31550,31550,31550,0
20241209,170500,41224537750,31550,31550,31550,31550,0
20241209,170400,41224537750,31550,31550,31550,31550,0
20241209,170300,41224537750,31550,31550,31550,31550,0
20241209,170200,41224537750,31550,31550,31550,31550,0
20241209,170100,41224537750,31550,31550,31550,31550,0
20241209,170000,41224537750,31550,31550,31550,31550,0
20241209,165900,41224537750,31550,31550,31550,31550,48018
20241209,165800,41224537750,31550,31550,31550,31550,0
20241209,165700,41224537750,31550,31550,31550,31550,0
20241209,165600,41224537750,31550,31550,31550,31550,0
20241209,165500,41224537750,31550,31550,31550,31550,0
20241209,165400,41224537750,31550,31550,31550,31550,0
20241209,165300,41224537750,31550,31550,31550,31550,0
20241209,165200,41224537750,31550,31550,31550,31550,0
20241209,165100,41224537750,31550,31550,31550,31550,0
20241209,165000,41224537750,31550,31550,31550,31550,0
20241209,164900,41224537750,31550,31550,31550,31550,0
20241209,164800,41224537750,31550,31550,31550,31550,0
20241209,164700,41224537750,31550,31550,31550,31550,0
20241209,164600,41224537750,31550,31550,31550,31550,0
20241209,164500,41224537750,31550,31550,31550,31550,0
20241209,164400,41224537750,31550,31550,31550,31550,0
20241209,164300,41224537750,31550,31550,31550,31550,0
20241209,164200,41224537750,31550,31550,31550,31550,0
20241209,164100,41224537750,31550,31550,31550,31550,0
20241209,164000,41224537750,31550,31550,31550,31550,0
20241209,163900,41224537750,31550,31550,31550,31550,0
20241209,163800,41224537750,31550,31550,31550,31550,0
20241209,163700,41224537750,31550,31550,31550,31550,0
20241209,163600,41224537750,31550,31550,31550,31550,0
20241209,163500,41224537750,31550,31550,31550,31550,0
20241209,163400,41224537750,31550,31550,31550,31550,0
20241209,163300,41224537750,31550,31550,31550,31550,0
20241209,163200,41224537750,31550,31550,31550,31550,0
20241209,163100,41224537750,31550,31550,31550,31550,0
20241209,163000,41224537750,31550,31550,31550,31550,0
20241209,162900,41224537750,31550,31550,31550,31550,48018
20241209,162800,41224537750,31550,31550,31550,31550,0
20241209,162700,41224537750,31550,31550,31550,31550,0
20241209,162600,41224537750,31550,31550,31550,31550,0
20241209,162500,41224537750,31550,31550,31550,31550,0
20241209,162400,41224537750,31550,31550,31550,31550,0
20241209,162300,41224537750,31550,31550,31550,31550,0
20241209,162200,41224537750,31550,31550,31550,31550,0
20241209,162100,41224537750,31550,31550,31550,31550,0
20241209,162000,41224537750,31550,31550,31550,31550,0
20241209,161900,41224537750,31550,31550,31550,31550,0
20241209,161800,41224537750,31550,31550,31550,31550,0
20241209,161700,41224537750,31550,31550,31550,31550,0
20241209,161600,41224537750,31550,31550,31550,31550,0
20241209,161500,41224537750,31550,31550,31550,31550,0
20241209,161400,41224537750,31550,31550,31550,31550,0
20241209,161300,41224537750,31550,31550,31550,31550,0
20241209,161200,41224537750,31550,31550,31550,31550,0
20241209,161100,41224537750,31550,31550,31550,31550,0
20241209,161000,41224537750,31550,31550,31550,31550,0
20241209,160900,41224537750,31550,31550,31550,31550,0
20241209,160800,41224537750,31550,31550,31550,31550,0
20241209,160700,41224537750,31550,31550,31550,31550,0
20241209,160600,41224537750,31550,31550,31550,31550,0
20241209,160500,41224537750,31550,31550,31550,31550,0
20241209,160400,41224537750,31550,31550,31550,31550,0
20241209,160300,41224537750,31550,31550,31550,31550,0
20241209,160200,41224537750,31550,31550,31550,31550,0
20241209,160100,41224537750,31550,31550,31550,31550,0
20241209,160000,41224537750,31550,31550,31550,31550,0
20241209,155900,41224537750,31550,31550,31550,31550,48018
20241209,155800,41224537750,31550,31550,31550,31550,0
20241209,155700,41224537750,31550,31550,31550,31550,0
20241209,155600,41224537750,31550,31550,31550,31550,0
20241209,155500,41224537750,31550,31550,31550,31550,0
20241209,155400,41224537750,31550,31550,31550,31550,0
20241209,155300,41224537750,31550,31550,31550,31550,0
20241209,155200,41224537750,31550,31550,31550,31550,0
20241209,155100,41224537750,31550,31550,31550,31550,0
20241209,155000,41224537750,31550,31550,31550,31550,0
20241209,154900,41224537750,31550,31550,31550,31550,0
20241209,154800,41224537750,31550,31550,31550,31550,0
20241209,154700,41224537750,31550,31550,31550,31550,0
20241209,154600,41224537750,31550,31550,31550,31550,0
20241209,154500,41224537750,31550,31550,31550,31550,0
20241209,154400,41224537750,31550,31550,31550,31550,0
20241209,154300,41224537750,31550,31550,31550,31550,0
20241209,154200,41224537750,31550,31550,31550,31550,0
20241209,154100,41224537750,31550,31550,31550,31550,0
20241209,154000,41224537750,31550,31550,31550,31550,0
20241209,153900,41224537750,31550,31550,31550,31550,0
20241209,153800,41224537750,31550,31550,31550,31550,0
20241209,153700,41224537750,31550,31550,31550,31550,0
20241209,153600,41224537750,31550,31550,31550,31550,0
20241209,153500,41224537750,31550,31550,31550,31550,0
20241209,153400,41224537750,31550,31550,31550,31550,0
20241209,153300,41224537750,31550,31550,31550,31550,0
20241209,153200,41224537750,31550,31550,31550,31550,0
20241209,153100,41224537750,31550,31550,31550,31550,0
20241209,153000,41224537750,31550,31550,31550,31550,48018
20241209,152900,39709569850,31650,31650,31650,31650,0
20241209,152800,39709569850,31650,31650,31650,31650,0
20241209,152700,39709569850,31650,31650,31650,31650,0
20241209,152600,39709569850,31650,31650,31650,31650,0
20241209,152500,39709569850,31650,31650,31650,31650,0
20241209,152400,39709569850,31650,31650,31650,31650,0
20241209,152300,39709569850,31650,31650,31650,31650,0
20241209,152200,39709569850,31650,31650,31650,31650,0
20241209,152100,39709569850,31650,31650,31650,31650,0
20241209,152000,39709569850,31650,31650,31650,31650,0
20241209,151900,39709569850,31650,31650,31700,31600,10050
20241209,151800,39391352050,31600,31600,31650,31600,3092
20241209,151700,39293622650,31600,31700,31750,31600,7688
20241209,151600,39050327200,31650,31650,31700,31600,7649
20241209,151500,38808057400,31600,31700,31750,31600,14441
20241209,151400,38350768800,31700,31600,31700,31600,17671
20241209,151300,37791672100,31650,31750,31750,31600,9783
20241209,151200,37482133450,31750,31800,31850,31700,6887
20241209,151100,37263444100,31800,31800,31850,31650,5545
20241209,151000,37087490600,31650,31800,31850,31650,12425
20241209,150900,36693082450,31800,31750,31800,31700,6470
20241209,150800,36487742650,31750,31800,31800,31700,5028
20241209,150700,36328122850,31750,31850,31850,31750,2578
20241209,150600,36246114600,31850,31750,31850,31700,3166
20241209,150500,36145521800,31800,31800,31800,31700,3621
20241209,150400,36030594150,31700,31800,31850,31700,4025
20241209,150300,35902723600,31800,31850,31900,31700,5431
20241209,150200,35730093600,31850,31900,31900,31750,2517
20241209,150100,35649956250,31800,31800,31900,31750,4968
20241209,150000,35491869350,31800,31800,31850,31750,3166
20241209,145900,35391293550,31750,31800,31800,31750,2749
20241209,145800,35303987650,31800,31800,31850,31750,2934
20241209,145700,35210733150,31800,31850,31850,31800,3510
20241209,145600,35099093000,31850,31900,31900,31800,1983
20241209,145500,35035952900,31850,31900,31900,31800,3604
20241209,145400,34921136200,31900,31850,31950,31800,6181
20241209,145300,34724062900,31850,31700,31850,31700,3532
20241209,145200,34611841250,31700,31700,31750,31650,7052
20241209,145100,34388336100,31700,31700,31750,31650,6629
20241209,145000,34178395400,31700,31700,31800,31650,8942
20241209,144900,33894722850,31700,31750,31750,31650,5155
20241209,144800,33731228400,31750,31750,31800,31750,2146
20241209,144700,33663061600,31800,31800,31800,31750,17698
20241209,144600,33101059800,31800,31700,31850,31700,7624
20241209,144500,32858915050,31750,31750,31800,31700,1714
20241209,144400,32804512350,31750,31750,31850,31750,3722
20241209,144300,32686130800,31750,31750,31800,31700,1599
20241209,144200,32635353350,31750,31750,31800,31700,2391
20241209,144100,32559446700,31750,31850,31850,31750,1674
20241209,144000,32506230350,31850,31900,31900,31850,2032
20241209,143900,32441490350,31850,31950,31950,31850,4611
20241209,143800,32294387000,31900,31900,31950,31850,2007
20241209,143700,32230375200,31900,31900,31950,31850,4479
20241209,143600,32087486700,31900,31900,31950,31800,2004
20241209,143500,32023577300,31900,31850,31900,31800,3810
20241209,143400,31902129200,31850,31850,31900,31800,1834
20241209,143300,31843703500,31850,31750,31850,31700,3443
20241209,143200,31734272200,31700,31800,31800,31650,15491
20241209,143100,31242722100,31800,31850,31850,31800,3303
20241209,143000,31137657850,31850,31800,31850,31800,1903
20241209,142900,31077102650,31850,31950,31950,31800,13804
20241209,142800,30637467700,31950,31950,31950,31900,1245
20241209,142700,30597745950,31950,31900,31950,31900,466
20241209,142600,30582864650,31900,31950,32000,31900,1899
20241209,142500,30522265200,31950,32000,32000,31900,2450
20241209,142400,30443969050,32000,32000,32000,31950,755
20241209,142300,30419839200,32000,32050,32050,31950,589
20241209,142200,30400991550,32050,32100,32150,31950,2908
20241209,142100,30307844300,32100,32100,32100,32050,636
20241209,142000,30287431700,32150,32100,32150,32050,2163
20241209,141900,30218056450,32050,31950,32100,31950,4589
20241209,141800,30071162100,32000,31950,32000,31950,540
20241209,141700,30053888850,31950,31950,32000,31950,768
20241209,141600,30029350700,32000,31950,32000,31950,496
20241209,141500,30013487750,31950,31950,32000,31900,1254
20241209,141400,29973441250,31950,31900,32000,31900,3995
20241209,141300,29845847800,31950,31950,32000,31900,790
20241209,141200,29820604500,31950,31950,32000,31900,565
20241209,141100,29802551850,31950,32000,32000,31950,1638
20241209,141000,29750192150,32000,32000,32000,31900,1842
20241209,140900,29691281100,31950,31900,32000,31850,2171
20241209,140800,29622018050,31900,31900,31950,31850,2207
20241209,140700,29551612400,31950,32000,32000,31900,4753
20241209,140600,29399861850,32000,31950,32050,31950,1849
20241209,140500,29340743900,31950,31950,32000,31900,5091
20241209,140400,29178247050,32000,32050,32100,32000,2635
20241209,140300,29093880050,32050,32050,32100,32050,774
20241209,140200,29069063850,32050,32050,32100,32050,1109
20241209,140100,29033520100,32050,32150,32150,32050,2629
20241209,140000,28949091750,32200,32200,32250,32150,1941
20241209,135900,28886619950,32200,32200,32200,32150,668
20241209,135800,28865122200,32150,32200,32200,32150,93
20241209,135700,28862131250,32200,32250,32250,32150,1102
20241209,135600,28826670700,32250,32300,32300,32200,1651
20241209,135500,28773416700,32250,32250,32300,32250,766
20241209,135400,28748712900,32250,32150,32300,32150,1818
20241209,135300,28690117900,32200,32100,32200,32100,2578
20241209,135200,28607199400,32150,32000,32150,32000,3031
20241209,135100,28509955200,32050,32000,32050,32000,387
20241209,135000,28497571050,31950,31950,32000,31900,2195
20241209,134900,28427401900,31950,32000,32000,31950,465
20241209,134800,28412540650,31950,31900,31950,31850,2817
20241209,134700,28322622450,31900,31850,31900,31800,3412
20241209,134600,28213953750,31900,31900,31950,31850,4550
20241209,134500,28068996400,31900,31900,31950,31900,1505
20241209,134400,28020970050,31900,32000,32000,31900,4277
20241209,134300,27884371350,32000,31950,32000,31950,3674
20241209,134200,27766943350,31950,32000,32000,31950,1375
20241209,134100,27722983450,32000,32050,32050,32000,1844
20241209,134000,27663965750,32050,32050,32050,32000,2107
20241209,133900,27596538850,32000,32100,32100,32000,669
20241209,133800,27575121200,32050,32050,32100,32050,889
20241209,133700,27546628700,32050,32100,32100,32050,387
20241209,133600,27534207800,32100,32050,32100,32050,1284
20241209,133500,27493041200,32050,32100,32100,32050,1900
20241209,133400,27432145450,32050,32050,32100,32050,351
20241209,133300,27420886900,32050,32150,32150,32050,1757
20241209,133200,27364481800,32100,32100,32150,32100,1707
20241209,133100,27309687050,32100,32200,32200,32100,312
20241209,133000,27299667850,32100,32150,32200,32100,767
20241209,132900,27275026350,32150,32150,32200,32150,763
20241209,132800,27250492150,32150,32150,32200,32150,945
20241209,132700,27220110250,32200,32150,32200,32150,760
20241209,132600,27195675650,32150,32200,32250,32150,467
20241209,132500,27180650950,32150,32150,32200,32100,964
20241209,132400,27149659450,32100,32250,32250,32100,2752
20241209,132300,27061026650,32250,32300,32300,32250,247
20241209,132200,27053060300,32300,32300,32300,32250,578
20241209,132100,27034406550,32250,32300,32350,32250,1829
20241209,132000,26975325750,32350,32300,32350,32300,965
20241209,131900,26944142350,32350,32300,32350,32300,468
20241209,131800,26929020600,32300,32300,32350,32300,62
20241209,131700,26927017150,32300,32350,32350,32300,938
20241209,131600,26896711550,32350,32300,32400,32300,1097
20241209,131500,26861227300,32300,32300,32350,32250,1026
20241209,131400,26828084000,32300,32300,32300,32250,698
20241209,131300,26805557400,32350,32250,32350,32250,3271
20241209,131200,26700031500,32200,32150,32200,32150,681
20241209,131100,26678124900,32150,32150,32200,32150,741
20241209,131000,26654280550,32150,32100,32150,32100,1372
20241209,130900,26610213550,32100,32050,32200,31950,970
20241209,130800,26579133050,31950,32150,32150,31950,5041
20241209,130700,26417580400,32150,32050,32200,32050,1218
20241209,130600,26378484850,32000,31950,32100,31900,5346
20241209,130500,26207578400,31950,31950,32000,31950,2314
20241209,130400,26133631650,31950,32000,32050,31950,2675
20241209,130300,26048033050,32000,31950,32000,31950,7529
20241209,130200,25807272650,32000,32050,32050,31950,15191
20241209,130100,25321174850,32000,32050,32100,32000,7233
20241209,130000,25089326400,32050,32100,32150,32050,10069
20241209,125900,24766425600,32100,32100,32150,32100,2664
20241209,125800,24680906400,32150,32200,32200,32150,5469
20241209,125700,24505009450,32200,32200,32250,32200,1536
20241209,125600,24455540800,32200,32250,32250,32200,2974
20241209,125500,24359770650,32250,32300,32300,32250,1717
20241209,125400,24304397250,32250,32300,32300,32250,503
20241209,125300,24288161900,32300,32350,32350,32250,1864
20241209,125200,24227964550,32300,32300,32350,32300,2899
20241209,125100,24134274500,32300,32350,32350,32300,2319
20241209,125000,24059359450,32300,32300,32350,32300,826
20241209,124900,24032672400,32300,32400,32400,32300,670
20241209,124800,24011003100,32400,32400,32400,32400,666
20241209,124700,23989424700,32450,32450,32450,32400,644
20241209,124600,23968556950,32450,32500,32500,32400,1592
20241209,124500,23916883450,32400,32600,32600,32400,3963
20241209,124400,23788128000,32600,32500,32600,32500,1601
20241209,124300,23736017300,32550,32550,32550,32500,230
20241209,124200,23728533250,32550,32500,32550,32500,881
20241209,124100,23699891050,32450,32500,32550,32450,1645
20241209,124000,23646382300,32500,32500,32500,32450,343
20241209,123900,23635237600,32450,32500,32500,32450,641
20241209,123800,23614407850,32500,32500,32500,32450,359
20241209,123700,23602745350,32500,32500,32500,32450,2281
20241209,123600,23528613400,32500,32500,32500,32450,1710
20241209,123500,23473039600,32450,32450,32500,32450,573
20241209,123400,23454444650,32450,32500,32500,32450,1431
20241209,123300,23407996900,32500,32500,32500,32450,196
20241209,123200,23401627450,32500,32450,32500,32450,248
20241209,123100,23393579550,32450,32400,32450,32400,1047
20241209,123000,23359639200,32400,32400,32450,32350,1003
20241209,122900,23327142100,32400,32400,32450,32400,1399
20241209,122800,23281755400,32350,32350,32400,32350,578
20241209,122700,23263029200,32400,32400,32400,32350,438
20241209,122600,23248841400,32400,32450,32450,32400,699
20241209,122500,23226187300,32450,32400,32450,32350,337
20241209,122400,23215269650,32400,32350,32450,32350,1612
20241209,122300,23163054150,32300,32350,32350,32300,1959
20241209,122200,23099774550,32350,32350,32400,32300,657
20241209,122100,23078528750,32350,32350,32450,32350,1468
20241209,122000,23030954150,32350,32350,32400,32300,1546
20241209,121900,22980933200,32350,32350,32400,32350,1165
20241209,121800,22943244850,32350,32300,32400,32300,725
20241209,121700,22919783550,32350,32350,32400,32300,1860
20241209,121600,22859627700,32400,32400,32450,32350,1569
20241209,121500,22808815650,32400,32450,32450,32400,1343
20241209,121400,22765301400,32450,32450,32450,32400,481
20241209,121300,22749694100,32450,32500,32500,32400,1229
20241209,121200,22709813350,32450,32350,32450,32350,2617
20241209,121100,22625077000,32300,32300,32350,32300,922
20241209,121000,22595288300,32300,32300,32350,32250,1100
20241209,120900,22559728550,32300,32300,32350,32250,197
20241209,120800,22553360100,32300,32300,32350,32250,4617
20241209,120700,22404356450,32300,32300,32350,32250,665
20241209,120600,22382876100,32300,32350,32400,32250,762
20241209,120500,22358253450,32300,32300,32400,32300,1414
20241209,120400,22312515450,32350,32350,32400,32300,1544
20241209,120300,22262548250,32350,32250,32400,32250,2485
20241209,120200,22182264750,32200,32200,32250,32150,4057
20241209,120100,22051702250,32250,32300,32350,32200,5002
20241209,120000,21890513800,32300,32300,32350,32300,220
20241209,115900,21883407300,32300,32250,32350,32250,1315
20241209,115800,21840979500,32250,32250,32300,32250,2571
20241209,115700,21758032400,32300,32300,32300,32250,1605
20241209,115600,21706258150,32250,32350,32350,32250,1837
20241209,115500,21646929950,32300,32300,32350,32300,718
20241209,115400,21623708900,32350,32200,32400,32150,3361
20241209,115300,21515109800,32150,32350,32350,32150,12665
20241209,115200,21106857100,32300,32350,32400,32300,1261
20241209,115100,21066087750,32350,32400,32400,32350,8049
20241209,115000,20805484000,32400,32450,32500,32400,1987
20241209,114900,20741045200,32500,32500,32500,32450,2053
20241209,114800,20674407600,32450,32450,32500,32450,267
20241209,114700,20665734350,32450,32500,32500,32450,1181
20241209,114600,20627393350,32500,32500,32500,32450,128
20241209,114500,20623238500,32500,32500,32500,32450,255
20241209,114400,20614955700,32450,32450,32500,32450,927
20241209,114300,20584873450,32450,32450,32500,32450,1624
20241209,114200,20532159300,32500,32500,32550,32450,3297
20241209,114100,20424968400,32500,32450,32550,32450,2301
20241209,114000,20350198950,32450,32500,32500,32450,301
20241209,113900,20340422650,32500,32500,32500,32450,1286
20241209,113800,20298689000,32500,32500,32500,32450,1032
20241209,113700,20265157700,32450,32500,32500,32450,474
20241209,113600,20249771200,32500,32500,32550,32450,1315
20241209,113500,20207034950,32500,32550,32550,32450,1795
20241209,113400,20148693150,32550,32500,32550,32500,349
20241209,113300,20137346900,32500,32550,32550,32500,451
20241209,113200,20122689250,32500,32500,32600,32500,1132
20241209,113100,20085893800,32500,32550,32550,32450,1363
20241209,113000,20041598600,32550,32550,32550,32450,701
20241209,112900,20018815800,32500,32550,32600,32400,4977
20241209,112800,19857158700,32550,32500,32700,32500,4988
20241209,112700,19694800550,32500,32500,32550,32450,2340
20241209,112600,19618744400,32500,32550,32550,32500,1394
20241209,112500,19573438900,32500,32500,32550,32400,5094
20241209,112400,19408215900,32500,32500,32550,32450,18894
20241209,112300,18794177300,32500,32550,32600,32500,1712
20241209,112200,18738445700,32500,32550,32600,32500,9730
20241209,112100,18421845700,32550,32700,32700,32500,15320
20241209,112000,17923059550,32650,32650,32700,32650,1103
20241209,111900,17887044850,32650,32700,32700,32650,398
20241209,111800,17874044700,32650,32750,32800,32550,12129
20241209,111700,17478035650,32750,32800,32800,32750,409
20241209,111600,17464636050,32800,32750,32800,32750,3447
20241209,111500,17351713800,32800,32700,32800,32700,1577
20241209,111400,17300046200,32700,32800,32800,32700,5980
20241209,111300,17104378350,32750,32900,32900,32750,8656
20241209,111200,16820428000,32850,32950,32950,32850,4235
20241209,111100,16681108150,32900,32950,32950,32900,1012
20241209,111000,16647802550,32950,32950,32950,32900,1011
20241209,110900,16614496200,32950,32950,33000,32900,1355
20241209,110800,16569865250,32950,32900,33000,32900,1609
20241209,110700,16516887800,32950,32950,33000,32950,2698
20241209,110600,16427988500,32950,33000,33000,32950,527
20241209,110500,16410598700,33000,33050,33050,32950,2854
20241209,110400,16316428950,33050,33050,33050,33000,138
20241209,110300,16311874200,33050,33100,33100,33050,1646
20241209,110200,16257462000,33050,33050,33100,33050,190
20241209,110100,16251181200,33100,33050,33100,33050,228
20241209,110000,16243641700,33050,33100,33150,33050,340
20241209,105900,16232389100,33150,33050,33150,33050,1630
20241209,105800,16178363000,33050,33050,33150,33000,5264
20241209,105700,16004239000,33050,33050,33050,33000,671
20241209,105600,15982093200,33050,33050,33100,33000,813
20241209,105500,15955226500,33100,33100,33100,33050,181
20241209,105400,15949237500,33100,33100,33150,33100,1937
20241209,105300,15885119100,33150,33050,33150,33000,453
20241209,105200,15870138500,33050,33050,33150,33050,1093
20241209,105100,15833965400,33050,33050,33100,33050,2873
20241209,105000,15738983900,33100,33100,33150,33050,1067
20241209,104900,15703671450,33100,33000,33100,33000,2872
20241209,104800,15608851450,32950,33000,33000,32950,495
20241209,104700,15592522150,33000,33000,33000,32950,569
20241209,104600,15573748150,33000,33000,33000,32950,1958
20241209,104500,15509215350,33000,33050,33050,32950,10893
20241209,104400,15149897900,33050,33050,33050,33000,1665
20241209,104300,15094940350,33050,33100,33150,33000,6989
20241209,104200,14863813550,33150,33150,33150,33100,4002
20241209,104100,14731167300,33150,33100,33200,33100,2334
20241209,104000,14653801200,33100,33100,33150,33100,136
20241209,103900,14649299150,33100,33100,33150,33100,444
20241209,103800,14634591250,33100,33100,33150,33050,1495
20241209,103700,14585144400,33100,33150,33150,33100,1104
20241209,103600,14548599050,33150,33150,33150,33100,659
20241209,103500,14526784700,33100,33050,33150,33000,883
20241209,103400,14497600250,33050,33050,33100,33000,2593
20241209,103300,14411884000,33050,33100,33100,33000,3358
20241209,103200,14300903800,33100,33050,33100,33050,1269
20241209,103100,14258949450,33050,33100,33100,33050,929
20241209,103000,14228241750,33100,33050,33200,33050,1210
20241209,102900,14188190050,33050,33050,33050,33000,3493
20241209,102800,14072752000,33100,33050,33100,33050,741
20241209,102700,14048236050,33100,33100,33150,33100,1875
20241209,102600,13986173500,33050,33200,33200,33050,4480
20241209,102500,13837864650,33150,33050,33200,33050,3204
20241209,102400,13731689250,33050,33050,33100,33000,2866
20241209,102300,13637022400,33050,33000,33100,32950,2900
20241209,102200,13541237750,32950,32900,33050,32900,3013
20241209,102100,13441865450,32900,33150,33150,32900,24009
20241209,102000,12649302300,33200,33200,33200,33150,2782
20241209,101900,12557064150,33150,33200,33200,33100,2980
20241209,101800,12458259450,33200,33250,33300,33100,9573
20241209,101700,12140774900,33250,33250,33300,33200,1947
20241209,101600,12076038750,33250,33200,33300,33150,969
20241209,101500,12043848100,33200,33250,33300,33150,4751
20241209,101400,11886035950,33300,33250,33400,33200,457
20241209,101300,11870845900,33200,33300,33300,33200,3551
20241209,101200,11752799000,33300,33300,33300,33250,2450
20241209,101100,11671317150,33300,33400,33400,33200,13805
20241209,101000,11212334800,33400,33350,33400,33350,1319
20241209,100900,11168332200,33500,33400,33500,33350,1061
20241209,100800,11132914100,33400,33400,33600,33400,1380
20241209,100700,11086800750,33400,33400,33400,33350,1822
20241209,100600,11025955200,33400,33400,33500,33400,2715
20241209,100500,10935253900,33400,33500,33600,33400,2511
20241209,100400,10851273850,33450,33650,33700,33450,6707
20241209,100300,10626254700,33650,33600,33700,33600,1182
20241209,100200,10586474000,33600,33650,33650,33550,1285
20241209,100100,10543340650,33650,33700,33700,33550,2226
20241209,100000,10468489700,33700,33650,33700,33600,1978
20241209,095900,10401869600,33650,33600,33650,33550,1858
20241209,095800,10339446300,33650,33500,33650,33500,3299
20241209,095700,10228721450,33450,33450,33500,33400,1008
20241209,095600,10194985150,33450,33400,33450,33350,1816
20241209,095500,10134297250,33350,33350,33400,33300,1804
20241209,095400,10074156300,33350,33400,33400,33300,4696
20241209,095300,9917536350,33350,33450,33500,33350,2371
20241209,095200,9838333400,33450,33500,33550,33400,2551
20241209,095100,9753034800,33500,33550,33600,33500,1806
20241209,095000,9692478200,33550,33550,33550,33500,889
20241209,094900,9662653100,33500,33550,33550,33450,2567
20241209,094800,9576593900,33550,33500,33550,33500,466
20241209,094700,9560978950,33550,33550,33550,33450,1705
20241209,094600,9503854450,33550,33400,33550,33350,1561
20241209,094500,9451675650,33350,33350,33400,33300,1195
20241209,094400,9411846450,33350,33300,33350,33250,1541
20241209,094300,9360534350,33300,33450,33450,33300,10702
20241209,094200,9003022100,33500,33550,33600,33500,2646
20241209,094100,8914327250,33600,33550,33600,33550,812
20241209,094000,8887081900,33600,33600,33650,33550,4142
20241209,093900,8747943850,33550,33500,33600,33450,1578
20241209,093800,8695051450,33450,33450,33500,33450,1960
20241209,093700,8629404700,33500,33500,33500,33450,1919
20241209,093600,8565175750,33500,33500,33550,33450,5149
20241209,093500,8392798650,33500,33500,33600,33500,2073
20241209,093400,8323329200,33600,33500,33600,33350,4121
20241209,093300,8185230800,33500,33450,33600,33400,4736
20241209,093200,8026612700,33500,33250,33500,33200,2964
20241209,093100,7927806650,33150,33150,33300,33150,2725
20241209,093000,7837364500,33150,33300,33300,33150,1262
20241209,092900,7795499600,33150,33150,33450,33150,6423
20241209,092800,7582281600,33150,33450,33450,33150,3628
20241209,092700,7461592550,33450,33150,33650,33100,6621
20241209,092600,7240666350,33150,33150,33250,33100,16229
20241209,092500,6702580450,33150,33500,33550,33150,25317
20241209,092400,5857698150,33500,33600,33650,33500,3884
20241209,092300,5727324450,33650,33550,33650,33550,2753
20241209,092200,5634852800,33600,33600,33650,33550,2236
20241209,092100,5559684700,33600,33600,33650,33550,3973
20241209,092000,5426217100,33650,33650,33750,33600,4274
20241209,091900,5282379200,33700,33950,33950,33650,13311
20241209,091800,4832462800,33950,34050,34050,33950,2221
20241209,091700,4756988400,33950,34000,34000,33900,3458
20241209,091600,4639706800,34000,34000,34000,33900,4400
20241209,091500,4490334050,34000,34050,34050,33950,3891
20241209,091400,4358063950,34000,34150,34150,34000,1185
20241209,091300,4317707850,34000,34100,34150,33950,4104
20241209,091200,4178022450,34100,34050,34200,33900,5735
20241209,091100,3982714200,34050,34000,34100,34000,4695
20241209,091000,3822886450,34000,34050,34100,34000,2687
20241209,090900,3731490800,34000,34150,34150,34000,1992
20241209,090800,3663633850,34100,34100,34400,34000,5734
20241209,090700,3467378650,34000,33750,34000,33650,8649
20241209,090600,3174322550,33750,33600,33750,33600,5389
20241209,090500,2992900850,33600,33450,33750,33450,4509
20241209,090400,2841445600,33450,34100,34200,33400,16043
20241209,090300,2301731700,34150,34150,34400,33900,5115
20241209,090200,2126883500,34150,34350,34400,33850,9200
20241209,090100,1814271750,34200,33900,34500,33800,16419
20241209,090000,1255432850,33800,33650,34000,33500,37323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215900 41224537750 31550 31550 31550 31550 48018
3 20241209 215800 41224537750 31550 31550 31550 31550 0
4 20241209 215700 41224537750 31550 31550 31550 31550 0
5 20241209 215600 41224537750 31550 31550 31550 31550 0
6 20241209 215500 41224537750 31550 31550 31550 31550 0
7 20241209 215400 41224537750 31550 31550 31550 31550 0
8 20241209 215300 41224537750 31550 31550 31550 31550 0
9 20241209 215200 41224537750 31550 31550 31550 31550 0
10 20241209 215100 41224537750 31550 31550 31550 31550 0
11 20241209 215000 41224537750 31550 31550 31550 31550 0
12 20241209 214900 41224537750 31550 31550 31550 31550 0
13 20241209 214800 41224537750 31550 31550 31550 31550 0
14 20241209 214700 41224537750 31550 31550 31550 31550 0
15 20241209 214600 41224537750 31550 31550 31550 31550 0
16 20241209 214500 41224537750 31550 31550 31550 31550 0
17 20241209 214400 41224537750 31550 31550 31550 31550 0
18 20241209 214300 41224537750 31550 31550 31550 31550 0
19 20241209 214200 41224537750 31550 31550 31550 31550 0
20 20241209 214100 41224537750 31550 31550 31550 31550 0
21 20241209 214000 41224537750 31550 31550 31550 31550 0
22 20241209 213900 41224537750 31550 31550 31550 31550 0
23 20241209 213800 41224537750 31550 31550 31550 31550 0
24 20241209 213700 41224537750 31550 31550 31550 31550 0
25 20241209 213600 41224537750 31550 31550 31550 31550 0
26 20241209 213500 41224537750 31550 31550 31550 31550 0
27 20241209 213400 41224537750 31550 31550 31550 31550 0
28 20241209 213300 41224537750 31550 31550 31550 31550 0
29 20241209 213200 41224537750 31550 31550 31550 31550 0
30 20241209 213100 41224537750 31550 31550 31550 31550 0
31 20241209 213000 41224537750 31550 31550 31550 31550 0
32 20241209 212900 41224537750 31550 31550 31550 31550 48018
33 20241209 212800 41224537750 31550 31550 31550 31550 0
34 20241209 212700 41224537750 31550 31550 31550 31550 0
35 20241209 212600 41224537750 31550 31550 31550 31550 0
36 20241209 212500 41224537750 31550 31550 31550 31550 0
37 20241209 212400 41224537750 31550 31550 31550 31550 0
38 20241209 212300 41224537750 31550 31550 31550 31550 0
39 20241209 212200 41224537750 31550 31550 31550 31550 0
40 20241209 212100 41224537750 31550 31550 31550 31550 0
41 20241209 212000 41224537750 31550 31550 31550 31550 0
42 20241209 211900 41224537750 31550 31550 31550 31550 0
43 20241209 211800 41224537750 31550 31550 31550 31550 0
44 20241209 211700 41224537750 31550 31550 31550 31550 0
45 20241209 211600 41224537750 31550 31550 31550 31550 0
46 20241209 211500 41224537750 31550 31550 31550 31550 0
47 20241209 211400 41224537750 31550 31550 31550 31550 0
48 20241209 211300 41224537750 31550 31550 31550 31550 0
49 20241209 211200 41224537750 31550 31550 31550 31550 0
50 20241209 211100 41224537750 31550 31550 31550 31550 0
51 20241209 211000 41224537750 31550 31550 31550 31550 0
52 20241209 210900 41224537750 31550 31550 31550 31550 0
53 20241209 210800 41224537750 31550 31550 31550 31550 0
54 20241209 210700 41224537750 31550 31550 31550 31550 0
55 20241209 210600 41224537750 31550 31550 31550 31550 0
56 20241209 210500 41224537750 31550 31550 31550 31550 0
57 20241209 210400 41224537750 31550 31550 31550 31550 0
58 20241209 210300 41224537750 31550 31550 31550 31550 0
59 20241209 210200 41224537750 31550 31550 31550 31550 0
60 20241209 210100 41224537750 31550 31550 31550 31550 0
61 20241209 210000 41224537750 31550 31550 31550 31550 0
62 20241209 205900 41224537750 31550 31550 31550 31550 48018
63 20241209 205800 41224537750 31550 31550 31550 31550 0
64 20241209 205700 41224537750 31550 31550 31550 31550 0
65 20241209 205600 41224537750 31550 31550 31550 31550 0
66 20241209 205500 41224537750 31550 31550 31550 31550 0
67 20241209 205400 41224537750 31550 31550 31550 31550 0
68 20241209 205300 41224537750 31550 31550 31550 31550 0
69 20241209 205200 41224537750 31550 31550 31550 31550 0
70 20241209 205100 41224537750 31550 31550 31550 31550 0
71 20241209 205000 41224537750 31550 31550 31550 31550 0
72 20241209 204900 41224537750 31550 31550 31550 31550 0
73 20241209 204800 41224537750 31550 31550 31550 31550 0
74 20241209 204700 41224537750 31550 31550 31550 31550 0
75 20241209 204600 41224537750 31550 31550 31550 31550 0
76 20241209 204500 41224537750 31550 31550 31550 31550 0
77 20241209 204400 41224537750 31550 31550 31550 31550 0
78 20241209 204300 41224537750 31550 31550 31550 31550 0
79 20241209 204200 41224537750 31550 31550 31550 31550 0
80 20241209 204100 41224537750 31550 31550 31550 31550 0
81 20241209 204000 41224537750 31550 31550 31550 31550 0
82 20241209 203900 41224537750 31550 31550 31550 31550 0
83 20241209 203800 41224537750 31550 31550 31550 31550 0
84 20241209 203700 41224537750 31550 31550 31550 31550 0
85 20241209 203600 41224537750 31550 31550 31550 31550 0
86 20241209 203500 41224537750 31550 31550 31550 31550 0
87 20241209 203400 41224537750 31550 31550 31550 31550 0
88 20241209 203300 41224537750 31550 31550 31550 31550 0
89 20241209 203200 41224537750 31550 31550 31550 31550 0
90 20241209 203100 41224537750 31550 31550 31550 31550 0
91 20241209 203000 41224537750 31550 31550 31550 31550 0
92 20241209 202900 41224537750 31550 31550 31550 31550 48018
93 20241209 202800 41224537750 31550 31550 31550 31550 0
94 20241209 202700 41224537750 31550 31550 31550 31550 0
95 20241209 202600 41224537750 31550 31550 31550 31550 0
96 20241209 202500 41224537750 31550 31550 31550 31550 0
97 20241209 202400 41224537750 31550 31550 31550 31550 0
98 20241209 202300 41224537750 31550 31550 31550 31550 0
99 20241209 202200 41224537750 31550 31550 31550 31550 0
100 20241209 202100 41224537750 31550 31550 31550 31550 0
101 20241209 202000 41224537750 31550 31550 31550 31550 0
102 20241209 201900 41224537750 31550 31550 31550 31550 0
103 20241209 201800 41224537750 31550 31550 31550 31550 0
104 20241209 201700 41224537750 31550 31550 31550 31550 0
105 20241209 201600 41224537750 31550 31550 31550 31550 0
106 20241209 201500 41224537750 31550 31550 31550 31550 0
107 20241209 201400 41224537750 31550 31550 31550 31550 0
108 20241209 201300 41224537750 31550 31550 31550 31550 0
109 20241209 201200 41224537750 31550 31550 31550 31550 0
110 20241209 201100 41224537750 31550 31550 31550 31550 0
111 20241209 201000 41224537750 31550 31550 31550 31550 0
112 20241209 200900 41224537750 31550 31550 31550 31550 0
113 20241209 200800 41224537750 31550 31550 31550 31550 0
114 20241209 200700 41224537750 31550 31550 31550 31550 0
115 20241209 200600 41224537750 31550 31550 31550 31550 0
116 20241209 200500 41224537750 31550 31550 31550 31550 0
117 20241209 200400 41224537750 31550 31550 31550 31550 0
118 20241209 200300 41224537750 31550 31550 31550 31550 0
119 20241209 200200 41224537750 31550 31550 31550 31550 0
120 20241209 200100 41224537750 31550 31550 31550 31550 0
121 20241209 200000 41224537750 31550 31550 31550 31550 0
122 20241209 195900 41224537750 31550 31550 31550 31550 48018
123 20241209 195800 41224537750 31550 31550 31550 31550 0
124 20241209 195700 41224537750 31550 31550 31550 31550 0
125 20241209 195600 41224537750 31550 31550 31550 31550 0
126 20241209 195500 41224537750 31550 31550 31550 31550 0
127 20241209 195400 41224537750 31550 31550 31550 31550 0
128 20241209 195300 41224537750 31550 31550 31550 31550 0
129 20241209 195200 41224537750 31550 31550 31550 31550 0
130 20241209 195100 41224537750 31550 31550 31550 31550 0
131 20241209 195000 41224537750 31550 31550 31550 31550 0
132 20241209 194900 41224537750 31550 31550 31550 31550 0
133 20241209 194800 41224537750 31550 31550 31550 31550 0
134 20241209 194700 41224537750 31550 31550 31550 31550 0
135 20241209 194600 41224537750 31550 31550 31550 31550 0
136 20241209 194500 41224537750 31550 31550 31550 31550 0
137 20241209 194400 41224537750 31550 31550 31550 31550 0
138 20241209 194300 41224537750 31550 31550 31550 31550 0
139 20241209 194200 41224537750 31550 31550 31550 31550 0
140 20241209 194100 41224537750 31550 31550 31550 31550 0
141 20241209 194000 41224537750 31550 31550 31550 31550 0
142 20241209 193900 41224537750 31550 31550 31550 31550 0
143 20241209 193800 41224537750 31550 31550 31550 31550 0
144 20241209 193700 41224537750 31550 31550 31550 31550 0
145 20241209 193600 41224537750 31550 31550 31550 31550 0
146 20241209 193500 41224537750 31550 31550 31550 31550 0
147 20241209 193400 41224537750 31550 31550 31550 31550 0
148 20241209 193300 41224537750 31550 31550 31550 31550 0
149 20241209 193200 41224537750 31550 31550 31550 31550 0
150 20241209 193100 41224537750 31550 31550 31550 31550 0
151 20241209 193000 41224537750 31550 31550 31550 31550 0
152 20241209 192900 41224537750 31550 31550 31550 31550 48018
153 20241209 192800 41224537750 31550 31550 31550 31550 0
154 20241209 192700 41224537750 31550 31550 31550 31550 0
155 20241209 192600 41224537750 31550 31550 31550 31550 0
156 20241209 192500 41224537750 31550 31550 31550 31550 0
157 20241209 192400 41224537750 31550 31550 31550 31550 0
158 20241209 192300 41224537750 31550 31550 31550 31550 0
159 20241209 192200 41224537750 31550 31550 31550 31550 0
160 20241209 192100 41224537750 31550 31550 31550 31550 0
161 20241209 192000 41224537750 31550 31550 31550 31550 0
162 20241209 191900 41224537750 31550 31550 31550 31550 0
163 20241209 191800 41224537750 31550 31550 31550 31550 0
164 20241209 191700 41224537750 31550 31550 31550 31550 0
165 20241209 191600 41224537750 31550 31550 31550 31550 0
166 20241209 191500 41224537750 31550 31550 31550 31550 0
167 20241209 191400 41224537750 31550 31550 31550 31550 0
168 20241209 191300 41224537750 31550 31550 31550 31550 0
169 20241209 191200 41224537750 31550 31550 31550 31550 0
170 20241209 191100 41224537750 31550 31550 31550 31550 0
171 20241209 191000 41224537750 31550 31550 31550 31550 0
172 20241209 190900 41224537750 31550 31550 31550 31550 0
173 20241209 190800 41224537750 31550 31550 31550 31550 0
174 20241209 190700 41224537750 31550 31550 31550 31550 0
175 20241209 190600 41224537750 31550 31550 31550 31550 0
176 20241209 190500 41224537750 31550 31550 31550 31550 0
177 20241209 190400 41224537750 31550 31550 31550 31550 0
178 20241209 190300 41224537750 31550 31550 31550 31550 0
179 20241209 190200 41224537750 31550 31550 31550 31550 0
180 20241209 190100 41224537750 31550 31550 31550 31550 0
181 20241209 190000 41224537750 31550 31550 31550 31550 0
182 20241209 185900 41224537750 31550 31550 31550 31550 48018
183 20241209 185800 41224537750 31550 31550 31550 31550 0
184 20241209 185700 41224537750 31550 31550 31550 31550 0
185 20241209 185600 41224537750 31550 31550 31550 31550 0
186 20241209 185500 41224537750 31550 31550 31550 31550 0
187 20241209 185400 41224537750 31550 31550 31550 31550 0
188 20241209 185300 41224537750 31550 31550 31550 31550 0
189 20241209 185200 41224537750 31550 31550 31550 31550 0
190 20241209 185100 41224537750 31550 31550 31550 31550 0
191 20241209 185000 41224537750 31550 31550 31550 31550 0
192 20241209 184900 41224537750 31550 31550 31550 31550 0
193 20241209 184800 41224537750 31550 31550 31550 31550 0
194 20241209 184700 41224537750 31550 31550 31550 31550 0
195 20241209 184600 41224537750 31550 31550 31550 31550 0
196 20241209 184500 41224537750 31550 31550 31550 31550 0
197 20241209 184400 41224537750 31550 31550 31550 31550 0
198 20241209 184300 41224537750 31550 31550 31550 31550 0
199 20241209 184200 41224537750 31550 31550 31550 31550 0
200 20241209 184100 41224537750 31550 31550 31550 31550 0
201 20241209 184000 41224537750 31550 31550 31550 31550 0
202 20241209 183900 41224537750 31550 31550 31550 31550 0
203 20241209 183800 41224537750 31550 31550 31550 31550 0
204 20241209 183700 41224537750 31550 31550 31550 31550 0
205 20241209 183600 41224537750 31550 31550 31550 31550 0
206 20241209 183500 41224537750 31550 31550 31550 31550 0
207 20241209 183400 41224537750 31550 31550 31550 31550 0
208 20241209 183300 41224537750 31550 31550 31550 31550 0
209 20241209 183200 41224537750 31550 31550 31550 31550 0
210 20241209 183100 41224537750 31550 31550 31550 31550 0
211 20241209 183000 41224537750 31550 31550 31550 31550 0
212 20241209 182900 41224537750 31550 31550 31550 31550 48018
213 20241209 182800 41224537750 31550 31550 31550 31550 0
214 20241209 182700 41224537750 31550 31550 31550 31550 0
215 20241209 182600 41224537750 31550 31550 31550 31550 0
216 20241209 182500 41224537750 31550 31550 31550 31550 0
217 20241209 182400 41224537750 31550 31550 31550 31550 0
218 20241209 182300 41224537750 31550 31550 31550 31550 0
219 20241209 182200 41224537750 31550 31550 31550 31550 0
220 20241209 182100 41224537750 31550 31550 31550 31550 0
221 20241209 182000 41224537750 31550 31550 31550 31550 0
222 20241209 181900 41224537750 31550 31550 31550 31550 0
223 20241209 181800 41224537750 31550 31550 31550 31550 0
224 20241209 181700 41224537750 31550 31550 31550 31550 0
225 20241209 181600 41224537750 31550 31550 31550 31550 0
226 20241209 181500 41224537750 31550 31550 31550 31550 0
227 20241209 181400 41224537750 31550 31550 31550 31550 0
228 20241209 181300 41224537750 31550 31550 31550 31550 0
229 20241209 181200 41224537750 31550 31550 31550 31550 0
230 20241209 181100 41224537750 31550 31550 31550 31550 0
231 20241209 181000 41224537750 31550 31550 31550 31550 0
232 20241209 180900 41224537750 31550 31550 31550 31550 0
233 20241209 180800 41224537750 31550 31550 31550 31550 0
234 20241209 180700 41224537750 31550 31550 31550 31550 0
235 20241209 180600 41224537750 31550 31550 31550 31550 0
236 20241209 180500 41224537750 31550 31550 31550 31550 0
237 20241209 180400 41224537750 31550 31550 31550 31550 0
238 20241209 180300 41224537750 31550 31550 31550 31550 0
239 20241209 180200 41224537750 31550 31550 31550 31550 0
240 20241209 180100 41224537750 31550 31550 31550 31550 0
241 20241209 180000 41224537750 31550 31550 31550 31550 0
242 20241209 175900 41224537750 31550 31550 31550 31550 48018
243 20241209 175800 41224537750 31550 31550 31550 31550 0
244 20241209 175700 41224537750 31550 31550 31550 31550 0
245 20241209 175600 41224537750 31550 31550 31550 31550 0
246 20241209 175500 41224537750 31550 31550 31550 31550 0
247 20241209 175400 41224537750 31550 31550 31550 31550 0
248 20241209 175300 41224537750 31550 31550 31550 31550 0
249 20241209 175200 41224537750 31550 31550 31550 31550 0
250 20241209 175100 41224537750 31550 31550 31550 31550 0
251 20241209 175000 41224537750 31550 31550 31550 31550 0
252 20241209 174900 41224537750 31550 31550 31550 31550 0
253 20241209 174800 41224537750 31550 31550 31550 31550 0
254 20241209 174700 41224537750 31550 31550 31550 31550 0
255 20241209 174600 41224537750 31550 31550 31550 31550 0
256 20241209 174500 41224537750 31550 31550 31550 31550 0
257 20241209 174400 41224537750 31550 31550 31550 31550 0
258 20241209 174300 41224537750 31550 31550 31550 31550 0
259 20241209 174200 41224537750 31550 31550 31550 31550 0
260 20241209 174100 41224537750 31550 31550 31550 31550 0
261 20241209 174000 41224537750 31550 31550 31550 31550 0
262 20241209 173900 41224537750 31550 31550 31550 31550 0
263 20241209 173800 41224537750 31550 31550 31550 31550 0
264 20241209 173700 41224537750 31550 31550 31550 31550 0
265 20241209 173600 41224537750 31550 31550 31550 31550 0
266 20241209 173500 41224537750 31550 31550 31550 31550 0
267 20241209 173400 41224537750 31550 31550 31550 31550 0
268 20241209 173300 41224537750 31550 31550 31550 31550 0
269 20241209 173200 41224537750 31550 31550 31550 31550 0
270 20241209 173100 41224537750 31550 31550 31550 31550 0
271 20241209 173000 41224537750 31550 31550 31550 31550 0
272 20241209 172900 41224537750 31550 31550 31550 31550 48018
273 20241209 172800 41224537750 31550 31550 31550 31550 0
274 20241209 172700 41224537750 31550 31550 31550 31550 0
275 20241209 172600 41224537750 31550 31550 31550 31550 0
276 20241209 172500 41224537750 31550 31550 31550 31550 0
277 20241209 172400 41224537750 31550 31550 31550 31550 0
278 20241209 172300 41224537750 31550 31550 31550 31550 0
279 20241209 172200 41224537750 31550 31550 31550 31550 0
280 20241209 172100 41224537750 31550 31550 31550 31550 0
281 20241209 172000 41224537750 31550 31550 31550 31550 0
282 20241209 171900 41224537750 31550 31550 31550 31550 0
283 20241209 171800 41224537750 31550 31550 31550 31550 0
284 20241209 171700 41224537750 31550 31550 31550 31550 0
285 20241209 171600 41224537750 31550 31550 31550 31550 0
286 20241209 171500 41224537750 31550 31550 31550 31550 0
287 20241209 171400 41224537750 31550 31550 31550 31550 0
288 20241209 171300 41224537750 31550 31550 31550 31550 0
289 20241209 171200 41224537750 31550 31550 31550 31550 0
290 20241209 171100 41224537750 31550 31550 31550 31550 0
291 20241209 171000 41224537750 31550 31550 31550 31550 0
292 20241209 170900 41224537750 31550 31550 31550 31550 0
293 20241209 170800 41224537750 31550 31550 31550 31550 0
294 20241209 170700 41224537750 31550 31550 31550 31550 0
295 20241209 170600 41224537750 31550 31550 31550 31550 0
296 20241209 170500 41224537750 31550 31550 31550 31550 0
297 20241209 170400 41224537750 31550 31550 31550 31550 0
298 20241209 170300 41224537750 31550 31550 31550 31550 0
299 20241209 170200 41224537750 31550 31550 31550 31550 0
300 20241209 170100 41224537750 31550 31550 31550 31550 0
301 20241209 170000 41224537750 31550 31550 31550 31550 0
302 20241209 165900 41224537750 31550 31550 31550 31550 48018
303 20241209 165800 41224537750 31550 31550 31550 31550 0
304 20241209 165700 41224537750 31550 31550 31550 31550 0
305 20241209 165600 41224537750 31550 31550 31550 31550 0
306 20241209 165500 41224537750 31550 31550 31550 31550 0
307 20241209 165400 41224537750 31550 31550 31550 31550 0
308 20241209 165300 41224537750 31550 31550 31550 31550 0
309 20241209 165200 41224537750 31550 31550 31550 31550 0
310 20241209 165100 41224537750 31550 31550 31550 31550 0
311 20241209 165000 41224537750 31550 31550 31550 31550 0
312 20241209 164900 41224537750 31550 31550 31550 31550 0
313 20241209 164800 41224537750 31550 31550 31550 31550 0
314 20241209 164700 41224537750 31550 31550 31550 31550 0
315 20241209 164600 41224537750 31550 31550 31550 31550 0
316 20241209 164500 41224537750 31550 31550 31550 31550 0
317 20241209 164400 41224537750 31550 31550 31550 31550 0
318 20241209 164300 41224537750 31550 31550 31550 31550 0
319 20241209 164200 41224537750 31550 31550 31550 31550 0
320 20241209 164100 41224537750 31550 31550 31550 31550 0
321 20241209 164000 41224537750 31550 31550 31550 31550 0
322 20241209 163900 41224537750 31550 31550 31550 31550 0
323 20241209 163800 41224537750 31550 31550 31550 31550 0
324 20241209 163700 41224537750 31550 31550 31550 31550 0
325 20241209 163600 41224537750 31550 31550 31550 31550 0
326 20241209 163500 41224537750 31550 31550 31550 31550 0
327 20241209 163400 41224537750 31550 31550 31550 31550 0
328 20241209 163300 41224537750 31550 31550 31550 31550 0
329 20241209 163200 41224537750 31550 31550 31550 31550 0
330 20241209 163100 41224537750 31550 31550 31550 31550 0
331 20241209 163000 41224537750 31550 31550 31550 31550 0
332 20241209 162900 41224537750 31550 31550 31550 31550 48018
333 20241209 162800 41224537750 31550 31550 31550 31550 0
334 20241209 162700 41224537750 31550 31550 31550 31550 0
335 20241209 162600 41224537750 31550 31550 31550 31550 0
336 20241209 162500 41224537750 31550 31550 31550 31550 0
337 20241209 162400 41224537750 31550 31550 31550 31550 0
338 20241209 162300 41224537750 31550 31550 31550 31550 0
339 20241209 162200 41224537750 31550 31550 31550 31550 0
340 20241209 162100 41224537750 31550 31550 31550 31550 0
341 20241209 162000 41224537750 31550 31550 31550 31550 0
342 20241209 161900 41224537750 31550 31550 31550 31550 0
343 20241209 161800 41224537750 31550 31550 31550 31550 0
344 20241209 161700 41224537750 31550 31550 31550 31550 0
345 20241209 161600 41224537750 31550 31550 31550 31550 0
346 20241209 161500 41224537750 31550 31550 31550 31550 0
347 20241209 161400 41224537750 31550 31550 31550 31550 0
348 20241209 161300 41224537750 31550 31550 31550 31550 0
349 20241209 161200 41224537750 31550 31550 31550 31550 0
350 20241209 161100 41224537750 31550 31550 31550 31550 0
351 20241209 161000 41224537750 31550 31550 31550 31550 0
352 20241209 160900 41224537750 31550 31550 31550 31550 0
353 20241209 160800 41224537750 31550 31550 31550 31550 0
354 20241209 160700 41224537750 31550 31550 31550 31550 0
355 20241209 160600 41224537750 31550 31550 31550 31550 0
356 20241209 160500 41224537750 31550 31550 31550 31550 0
357 20241209 160400 41224537750 31550 31550 31550 31550 0
358 20241209 160300 41224537750 31550 31550 31550 31550 0
359 20241209 160200 41224537750 31550 31550 31550 31550 0
360 20241209 160100 41224537750 31550 31550 31550 31550 0
361 20241209 160000 41224537750 31550 31550 31550 31550 0
362 20241209 155900 41224537750 31550 31550 31550 31550 48018
363 20241209 155800 41224537750 31550 31550 31550 31550 0
364 20241209 155700 41224537750 31550 31550 31550 31550 0
365 20241209 155600 41224537750 31550 31550 31550 31550 0
366 20241209 155500 41224537750 31550 31550 31550 31550 0
367 20241209 155400 41224537750 31550 31550 31550 31550 0
368 20241209 155300 41224537750 31550 31550 31550 31550 0
369 20241209 155200 41224537750 31550 31550 31550 31550 0
370 20241209 155100 41224537750 31550 31550 31550 31550 0
371 20241209 155000 41224537750 31550 31550 31550 31550 0
372 20241209 154900 41224537750 31550 31550 31550 31550 0
373 20241209 154800 41224537750 31550 31550 31550 31550 0
374 20241209 154700 41224537750 31550 31550 31550 31550 0
375 20241209 154600 41224537750 31550 31550 31550 31550 0
376 20241209 154500 41224537750 31550 31550 31550 31550 0
377 20241209 154400 41224537750 31550 31550 31550 31550 0
378 20241209 154300 41224537750 31550 31550 31550 31550 0
379 20241209 154200 41224537750 31550 31550 31550 31550 0
380 20241209 154100 41224537750 31550 31550 31550 31550 0
381 20241209 154000 41224537750 31550 31550 31550 31550 0
382 20241209 153900 41224537750 31550 31550 31550 31550 0
383 20241209 153800 41224537750 31550 31550 31550 31550 0
384 20241209 153700 41224537750 31550 31550 31550 31550 0
385 20241209 153600 41224537750 31550 31550 31550 31550 0
386 20241209 153500 41224537750 31550 31550 31550 31550 0
387 20241209 153400 41224537750 31550 31550 31550 31550 0
388 20241209 153300 41224537750 31550 31550 31550 31550 0
389 20241209 153200 41224537750 31550 31550 31550 31550 0
390 20241209 153100 41224537750 31550 31550 31550 31550 0
391 20241209 153000 41224537750 31550 31550 31550 31550 48018
392 20241209 152900 39709569850 31650 31650 31650 31650 0
393 20241209 152800 39709569850 31650 31650 31650 31650 0
394 20241209 152700 39709569850 31650 31650 31650 31650 0
395 20241209 152600 39709569850 31650 31650 31650 31650 0
396 20241209 152500 39709569850 31650 31650 31650 31650 0
397 20241209 152400 39709569850 31650 31650 31650 31650 0
398 20241209 152300 39709569850 31650 31650 31650 31650 0
399 20241209 152200 39709569850 31650 31650 31650 31650 0
400 20241209 152100 39709569850 31650 31650 31650 31650 0
401 20241209 152000 39709569850 31650 31650 31650 31650 0
402 20241209 151900 39709569850 31650 31650 31700 31600 10050
403 20241209 151800 39391352050 31600 31600 31650 31600 3092
404 20241209 151700 39293622650 31600 31700 31750 31600 7688
405 20241209 151600 39050327200 31650 31650 31700 31600 7649
406 20241209 151500 38808057400 31600 31700 31750 31600 14441
407 20241209 151400 38350768800 31700 31600 31700 31600 17671
408 20241209 151300 37791672100 31650 31750 31750 31600 9783
409 20241209 151200 37482133450 31750 31800 31850 31700 6887
410 20241209 151100 37263444100 31800 31800 31850 31650 5545
411 20241209 151000 37087490600 31650 31800 31850 31650 12425
412 20241209 150900 36693082450 31800 31750 31800 31700 6470
413 20241209 150800 36487742650 31750 31800 31800 31700 5028
414 20241209 150700 36328122850 31750 31850 31850 31750 2578
415 20241209 150600 36246114600 31850 31750 31850 31700 3166
416 20241209 150500 36145521800 31800 31800 31800 31700 3621
417 20241209 150400 36030594150 31700 31800 31850 31700 4025
418 20241209 150300 35902723600 31800 31850 31900 31700 5431
419 20241209 150200 35730093600 31850 31900 31900 31750 2517
420 20241209 150100 35649956250 31800 31800 31900 31750 4968
421 20241209 150000 35491869350 31800 31800 31850 31750 3166
422 20241209 145900 35391293550 31750 31800 31800 31750 2749
423 20241209 145800 35303987650 31800 31800 31850 31750 2934
424 20241209 145700 35210733150 31800 31850 31850 31800 3510
425 20241209 145600 35099093000 31850 31900 31900 31800 1983
426 20241209 145500 35035952900 31850 31900 31900 31800 3604
427 20241209 145400 34921136200 31900 31850 31950 31800 6181
428 20241209 145300 34724062900 31850 31700 31850 31700 3532
429 20241209 145200 34611841250 31700 31700 31750 31650 7052
430 20241209 145100 34388336100 31700 31700 31750 31650 6629
431 20241209 145000 34178395400 31700 31700 31800 31650 8942
432 20241209 144900 33894722850 31700 31750 31750 31650 5155
433 20241209 144800 33731228400 31750 31750 31800 31750 2146
434 20241209 144700 33663061600 31800 31800 31800 31750 17698
435 20241209 144600 33101059800 31800 31700 31850 31700 7624
436 20241209 144500 32858915050 31750 31750 31800 31700 1714
437 20241209 144400 32804512350 31750 31750 31850 31750 3722
438 20241209 144300 32686130800 31750 31750 31800 31700 1599
439 20241209 144200 32635353350 31750 31750 31800 31700 2391
440 20241209 144100 32559446700 31750 31850 31850 31750 1674
441 20241209 144000 32506230350 31850 31900 31900 31850 2032
442 20241209 143900 32441490350 31850 31950 31950 31850 4611
443 20241209 143800 32294387000 31900 31900 31950 31850 2007
444 20241209 143700 32230375200 31900 31900 31950 31850 4479
445 20241209 143600 32087486700 31900 31900 31950 31800 2004
446 20241209 143500 32023577300 31900 31850 31900 31800 3810
447 20241209 143400 31902129200 31850 31850 31900 31800 1834
448 20241209 143300 31843703500 31850 31750 31850 31700 3443
449 20241209 143200 31734272200 31700 31800 31800 31650 15491
450 20241209 143100 31242722100 31800 31850 31850 31800 3303
451 20241209 143000 31137657850 31850 31800 31850 31800 1903
452 20241209 142900 31077102650 31850 31950 31950 31800 13804
453 20241209 142800 30637467700 31950 31950 31950 31900 1245
454 20241209 142700 30597745950 31950 31900 31950 31900 466
455 20241209 142600 30582864650 31900 31950 32000 31900 1899
456 20241209 142500 30522265200 31950 32000 32000 31900 2450
457 20241209 142400 30443969050 32000 32000 32000 31950 755
458 20241209 142300 30419839200 32000 32050 32050 31950 589
459 20241209 142200 30400991550 32050 32100 32150 31950 2908
460 20241209 142100 30307844300 32100 32100 32100 32050 636
461 20241209 142000 30287431700 32150 32100 32150 32050 2163
462 20241209 141900 30218056450 32050 31950 32100 31950 4589
463 20241209 141800 30071162100 32000 31950 32000 31950 540
464 20241209 141700 30053888850 31950 31950 32000 31950 768
465 20241209 141600 30029350700 32000 31950 32000 31950 496
466 20241209 141500 30013487750 31950 31950 32000 31900 1254
467 20241209 141400 29973441250 31950 31900 32000 31900 3995
468 20241209 141300 29845847800 31950 31950 32000 31900 790
469 20241209 141200 29820604500 31950 31950 32000 31900 565
470 20241209 141100 29802551850 31950 32000 32000 31950 1638
471 20241209 141000 29750192150 32000 32000 32000 31900 1842
472 20241209 140900 29691281100 31950 31900 32000 31850 2171
473 20241209 140800 29622018050 31900 31900 31950 31850 2207
474 20241209 140700 29551612400 31950 32000 32000 31900 4753
475 20241209 140600 29399861850 32000 31950 32050 31950 1849
476 20241209 140500 29340743900 31950 31950 32000 31900 5091
477 20241209 140400 29178247050 32000 32050 32100 32000 2635
478 20241209 140300 29093880050 32050 32050 32100 32050 774
479 20241209 140200 29069063850 32050 32050 32100 32050 1109
480 20241209 140100 29033520100 32050 32150 32150 32050 2629
481 20241209 140000 28949091750 32200 32200 32250 32150 1941
482 20241209 135900 28886619950 32200 32200 32200 32150 668
483 20241209 135800 28865122200 32150 32200 32200 32150 93
484 20241209 135700 28862131250 32200 32250 32250 32150 1102
485 20241209 135600 28826670700 32250 32300 32300 32200 1651
486 20241209 135500 28773416700 32250 32250 32300 32250 766
487 20241209 135400 28748712900 32250 32150 32300 32150 1818
488 20241209 135300 28690117900 32200 32100 32200 32100 2578
489 20241209 135200 28607199400 32150 32000 32150 32000 3031
490 20241209 135100 28509955200 32050 32000 32050 32000 387
491 20241209 135000 28497571050 31950 31950 32000 31900 2195
492 20241209 134900 28427401900 31950 32000 32000 31950 465
493 20241209 134800 28412540650 31950 31900 31950 31850 2817
494 20241209 134700 28322622450 31900 31850 31900 31800 3412
495 20241209 134600 28213953750 31900 31900 31950 31850 4550
496 20241209 134500 28068996400 31900 31900 31950 31900 1505
497 20241209 134400 28020970050 31900 32000 32000 31900 4277
498 20241209 134300 27884371350 32000 31950 32000 31950 3674
499 20241209 134200 27766943350 31950 32000 32000 31950 1375
500 20241209 134100 27722983450 32000 32050 32050 32000 1844
501 20241209 134000 27663965750 32050 32050 32050 32000 2107
502 20241209 133900 27596538850 32000 32100 32100 32000 669
503 20241209 133800 27575121200 32050 32050 32100 32050 889
504 20241209 133700 27546628700 32050 32100 32100 32050 387
505 20241209 133600 27534207800 32100 32050 32100 32050 1284
506 20241209 133500 27493041200 32050 32100 32100 32050 1900
507 20241209 133400 27432145450 32050 32050 32100 32050 351
508 20241209 133300 27420886900 32050 32150 32150 32050 1757
509 20241209 133200 27364481800 32100 32100 32150 32100 1707
510 20241209 133100 27309687050 32100 32200 32200 32100 312
511 20241209 133000 27299667850 32100 32150 32200 32100 767
512 20241209 132900 27275026350 32150 32150 32200 32150 763
513 20241209 132800 27250492150 32150 32150 32200 32150 945
514 20241209 132700 27220110250 32200 32150 32200 32150 760
515 20241209 132600 27195675650 32150 32200 32250 32150 467
516 20241209 132500 27180650950 32150 32150 32200 32100 964
517 20241209 132400 27149659450 32100 32250 32250 32100 2752
518 20241209 132300 27061026650 32250 32300 32300 32250 247
519 20241209 132200 27053060300 32300 32300 32300 32250 578
520 20241209 132100 27034406550 32250 32300 32350 32250 1829
521 20241209 132000 26975325750 32350 32300 32350 32300 965
522 20241209 131900 26944142350 32350 32300 32350 32300 468
523 20241209 131800 26929020600 32300 32300 32350 32300 62
524 20241209 131700 26927017150 32300 32350 32350 32300 938
525 20241209 131600 26896711550 32350 32300 32400 32300 1097
526 20241209 131500 26861227300 32300 32300 32350 32250 1026
527 20241209 131400 26828084000 32300 32300 32300 32250 698
528 20241209 131300 26805557400 32350 32250 32350 32250 3271
529 20241209 131200 26700031500 32200 32150 32200 32150 681
530 20241209 131100 26678124900 32150 32150 32200 32150 741
531 20241209 131000 26654280550 32150 32100 32150 32100 1372
532 20241209 130900 26610213550 32100 32050 32200 31950 970
533 20241209 130800 26579133050 31950 32150 32150 31950 5041
534 20241209 130700 26417580400 32150 32050 32200 32050 1218
535 20241209 130600 26378484850 32000 31950 32100 31900 5346
536 20241209 130500 26207578400 31950 31950 32000 31950 2314
537 20241209 130400 26133631650 31950 32000 32050 31950 2675
538 20241209 130300 26048033050 32000 31950 32000 31950 7529
539 20241209 130200 25807272650 32000 32050 32050 31950 15191
540 20241209 130100 25321174850 32000 32050 32100 32000 7233
541 20241209 130000 25089326400 32050 32100 32150 32050 10069
542 20241209 125900 24766425600 32100 32100 32150 32100 2664
543 20241209 125800 24680906400 32150 32200 32200 32150 5469
544 20241209 125700 24505009450 32200 32200 32250 32200 1536
545 20241209 125600 24455540800 32200 32250 32250 32200 2974
546 20241209 125500 24359770650 32250 32300 32300 32250 1717
547 20241209 125400 24304397250 32250 32300 32300 32250 503
548 20241209 125300 24288161900 32300 32350 32350 32250 1864
549 20241209 125200 24227964550 32300 32300 32350 32300 2899
550 20241209 125100 24134274500 32300 32350 32350 32300 2319
551 20241209 125000 24059359450 32300 32300 32350 32300 826
552 20241209 124900 24032672400 32300 32400 32400 32300 670
553 20241209 124800 24011003100 32400 32400 32400 32400 666
554 20241209 124700 23989424700 32450 32450 32450 32400 644
555 20241209 124600 23968556950 32450 32500 32500 32400 1592
556 20241209 124500 23916883450 32400 32600 32600 32400 3963
557 20241209 124400 23788128000 32600 32500 32600 32500 1601
558 20241209 124300 23736017300 32550 32550 32550 32500 230
559 20241209 124200 23728533250 32550 32500 32550 32500 881
560 20241209 124100 23699891050 32450 32500 32550 32450 1645
561 20241209 124000 23646382300 32500 32500 32500 32450 343
562 20241209 123900 23635237600 32450 32500 32500 32450 641
563 20241209 123800 23614407850 32500 32500 32500 32450 359
564 20241209 123700 23602745350 32500 32500 32500 32450 2281
565 20241209 123600 23528613400 32500 32500 32500 32450 1710
566 20241209 123500 23473039600 32450 32450 32500 32450 573
567 20241209 123400 23454444650 32450 32500 32500 32450 1431
568 20241209 123300 23407996900 32500 32500 32500 32450 196
569 20241209 123200 23401627450 32500 32450 32500 32450 248
570 20241209 123100 23393579550 32450 32400 32450 32400 1047
571 20241209 123000 23359639200 32400 32400 32450 32350 1003
572 20241209 122900 23327142100 32400 32400 32450 32400 1399
573 20241209 122800 23281755400 32350 32350 32400 32350 578
574 20241209 122700 23263029200 32400 32400 32400 32350 438
575 20241209 122600 23248841400 32400 32450 32450 32400 699
576 20241209 122500 23226187300 32450 32400 32450 32350 337
577 20241209 122400 23215269650 32400 32350 32450 32350 1612
578 20241209 122300 23163054150 32300 32350 32350 32300 1959
579 20241209 122200 23099774550 32350 32350 32400 32300 657
580 20241209 122100 23078528750 32350 32350 32450 32350 1468
581 20241209 122000 23030954150 32350 32350 32400 32300 1546
582 20241209 121900 22980933200 32350 32350 32400 32350 1165
583 20241209 121800 22943244850 32350 32300 32400 32300 725
584 20241209 121700 22919783550 32350 32350 32400 32300 1860
585 20241209 121600 22859627700 32400 32400 32450 32350 1569
586 20241209 121500 22808815650 32400 32450 32450 32400 1343
587 20241209 121400 22765301400 32450 32450 32450 32400 481
588 20241209 121300 22749694100 32450 32500 32500 32400 1229
589 20241209 121200 22709813350 32450 32350 32450 32350 2617
590 20241209 121100 22625077000 32300 32300 32350 32300 922
591 20241209 121000 22595288300 32300 32300 32350 32250 1100
592 20241209 120900 22559728550 32300 32300 32350 32250 197
593 20241209 120800 22553360100 32300 32300 32350 32250 4617
594 20241209 120700 22404356450 32300 32300 32350 32250 665
595 20241209 120600 22382876100 32300 32350 32400 32250 762
596 20241209 120500 22358253450 32300 32300 32400 32300 1414
597 20241209 120400 22312515450 32350 32350 32400 32300 1544
598 20241209 120300 22262548250 32350 32250 32400 32250 2485
599 20241209 120200 22182264750 32200 32200 32250 32150 4057
600 20241209 120100 22051702250 32250 32300 32350 32200 5002
601 20241209 120000 21890513800 32300 32300 32350 32300 220
602 20241209 115900 21883407300 32300 32250 32350 32250 1315
603 20241209 115800 21840979500 32250 32250 32300 32250 2571
604 20241209 115700 21758032400 32300 32300 32300 32250 1605
605 20241209 115600 21706258150 32250 32350 32350 32250 1837
606 20241209 115500 21646929950 32300 32300 32350 32300 718
607 20241209 115400 21623708900 32350 32200 32400 32150 3361
608 20241209 115300 21515109800 32150 32350 32350 32150 12665
609 20241209 115200 21106857100 32300 32350 32400 32300 1261
610 20241209 115100 21066087750 32350 32400 32400 32350 8049
611 20241209 115000 20805484000 32400 32450 32500 32400 1987
612 20241209 114900 20741045200 32500 32500 32500 32450 2053
613 20241209 114800 20674407600 32450 32450 32500 32450 267
614 20241209 114700 20665734350 32450 32500 32500 32450 1181
615 20241209 114600 20627393350 32500 32500 32500 32450 128
616 20241209 114500 20623238500 32500 32500 32500 32450 255
617 20241209 114400 20614955700 32450 32450 32500 32450 927
618 20241209 114300 20584873450 32450 32450 32500 32450 1624
619 20241209 114200 20532159300 32500 32500 32550 32450 3297
620 20241209 114100 20424968400 32500 32450 32550 32450 2301
621 20241209 114000 20350198950 32450 32500 32500 32450 301
622 20241209 113900 20340422650 32500 32500 32500 32450 1286
623 20241209 113800 20298689000 32500 32500 32500 32450 1032
624 20241209 113700 20265157700 32450 32500 32500 32450 474
625 20241209 113600 20249771200 32500 32500 32550 32450 1315
626 20241209 113500 20207034950 32500 32550 32550 32450 1795
627 20241209 113400 20148693150 32550 32500 32550 32500 349
628 20241209 113300 20137346900 32500 32550 32550 32500 451
629 20241209 113200 20122689250 32500 32500 32600 32500 1132
630 20241209 113100 20085893800 32500 32550 32550 32450 1363
631 20241209 113000 20041598600 32550 32550 32550 32450 701
632 20241209 112900 20018815800 32500 32550 32600 32400 4977
633 20241209 112800 19857158700 32550 32500 32700 32500 4988
634 20241209 112700 19694800550 32500 32500 32550 32450 2340
635 20241209 112600 19618744400 32500 32550 32550 32500 1394
636 20241209 112500 19573438900 32500 32500 32550 32400 5094
637 20241209 112400 19408215900 32500 32500 32550 32450 18894
638 20241209 112300 18794177300 32500 32550 32600 32500 1712
639 20241209 112200 18738445700 32500 32550 32600 32500 9730
640 20241209 112100 18421845700 32550 32700 32700 32500 15320
641 20241209 112000 17923059550 32650 32650 32700 32650 1103
642 20241209 111900 17887044850 32650 32700 32700 32650 398
643 20241209 111800 17874044700 32650 32750 32800 32550 12129
644 20241209 111700 17478035650 32750 32800 32800 32750 409
645 20241209 111600 17464636050 32800 32750 32800 32750 3447
646 20241209 111500 17351713800 32800 32700 32800 32700 1577
647 20241209 111400 17300046200 32700 32800 32800 32700 5980
648 20241209 111300 17104378350 32750 32900 32900 32750 8656
649 20241209 111200 16820428000 32850 32950 32950 32850 4235
650 20241209 111100 16681108150 32900 32950 32950 32900 1012
651 20241209 111000 16647802550 32950 32950 32950 32900 1011
652 20241209 110900 16614496200 32950 32950 33000 32900 1355
653 20241209 110800 16569865250 32950 32900 33000 32900 1609
654 20241209 110700 16516887800 32950 32950 33000 32950 2698
655 20241209 110600 16427988500 32950 33000 33000 32950 527
656 20241209 110500 16410598700 33000 33050 33050 32950 2854
657 20241209 110400 16316428950 33050 33050 33050 33000 138
658 20241209 110300 16311874200 33050 33100 33100 33050 1646
659 20241209 110200 16257462000 33050 33050 33100 33050 190
660 20241209 110100 16251181200 33100 33050 33100 33050 228
661 20241209 110000 16243641700 33050 33100 33150 33050 340
662 20241209 105900 16232389100 33150 33050 33150 33050 1630
663 20241209 105800 16178363000 33050 33050 33150 33000 5264
664 20241209 105700 16004239000 33050 33050 33050 33000 671
665 20241209 105600 15982093200 33050 33050 33100 33000 813
666 20241209 105500 15955226500 33100 33100 33100 33050 181
667 20241209 105400 15949237500 33100 33100 33150 33100 1937
668 20241209 105300 15885119100 33150 33050 33150 33000 453
669 20241209 105200 15870138500 33050 33050 33150 33050 1093
670 20241209 105100 15833965400 33050 33050 33100 33050 2873
671 20241209 105000 15738983900 33100 33100 33150 33050 1067
672 20241209 104900 15703671450 33100 33000 33100 33000 2872
673 20241209 104800 15608851450 32950 33000 33000 32950 495
674 20241209 104700 15592522150 33000 33000 33000 32950 569
675 20241209 104600 15573748150 33000 33000 33000 32950 1958
676 20241209 104500 15509215350 33000 33050 33050 32950 10893
677 20241209 104400 15149897900 33050 33050 33050 33000 1665
678 20241209 104300 15094940350 33050 33100 33150 33000 6989
679 20241209 104200 14863813550 33150 33150 33150 33100 4002
680 20241209 104100 14731167300 33150 33100 33200 33100 2334
681 20241209 104000 14653801200 33100 33100 33150 33100 136
682 20241209 103900 14649299150 33100 33100 33150 33100 444
683 20241209 103800 14634591250 33100 33100 33150 33050 1495
684 20241209 103700 14585144400 33100 33150 33150 33100 1104
685 20241209 103600 14548599050 33150 33150 33150 33100 659
686 20241209 103500 14526784700 33100 33050 33150 33000 883
687 20241209 103400 14497600250 33050 33050 33100 33000 2593
688 20241209 103300 14411884000 33050 33100 33100 33000 3358
689 20241209 103200 14300903800 33100 33050 33100 33050 1269
690 20241209 103100 14258949450 33050 33100 33100 33050 929
691 20241209 103000 14228241750 33100 33050 33200 33050 1210
692 20241209 102900 14188190050 33050 33050 33050 33000 3493
693 20241209 102800 14072752000 33100 33050 33100 33050 741
694 20241209 102700 14048236050 33100 33100 33150 33100 1875
695 20241209 102600 13986173500 33050 33200 33200 33050 4480
696 20241209 102500 13837864650 33150 33050 33200 33050 3204
697 20241209 102400 13731689250 33050 33050 33100 33000 2866
698 20241209 102300 13637022400 33050 33000 33100 32950 2900
699 20241209 102200 13541237750 32950 32900 33050 32900 3013
700 20241209 102100 13441865450 32900 33150 33150 32900 24009
701 20241209 102000 12649302300 33200 33200 33200 33150 2782
702 20241209 101900 12557064150 33150 33200 33200 33100 2980
703 20241209 101800 12458259450 33200 33250 33300 33100 9573
704 20241209 101700 12140774900 33250 33250 33300 33200 1947
705 20241209 101600 12076038750 33250 33200 33300 33150 969
706 20241209 101500 12043848100 33200 33250 33300 33150 4751
707 20241209 101400 11886035950 33300 33250 33400 33200 457
708 20241209 101300 11870845900 33200 33300 33300 33200 3551
709 20241209 101200 11752799000 33300 33300 33300 33250 2450
710 20241209 101100 11671317150 33300 33400 33400 33200 13805
711 20241209 101000 11212334800 33400 33350 33400 33350 1319
712 20241209 100900 11168332200 33500 33400 33500 33350 1061
713 20241209 100800 11132914100 33400 33400 33600 33400 1380
714 20241209 100700 11086800750 33400 33400 33400 33350 1822
715 20241209 100600 11025955200 33400 33400 33500 33400 2715
716 20241209 100500 10935253900 33400 33500 33600 33400 2511
717 20241209 100400 10851273850 33450 33650 33700 33450 6707
718 20241209 100300 10626254700 33650 33600 33700 33600 1182
719 20241209 100200 10586474000 33600 33650 33650 33550 1285
720 20241209 100100 10543340650 33650 33700 33700 33550 2226
721 20241209 100000 10468489700 33700 33650 33700 33600 1978
722 20241209 095900 10401869600 33650 33600 33650 33550 1858
723 20241209 095800 10339446300 33650 33500 33650 33500 3299
724 20241209 095700 10228721450 33450 33450 33500 33400 1008
725 20241209 095600 10194985150 33450 33400 33450 33350 1816
726 20241209 095500 10134297250 33350 33350 33400 33300 1804
727 20241209 095400 10074156300 33350 33400 33400 33300 4696
728 20241209 095300 9917536350 33350 33450 33500 33350 2371
729 20241209 095200 9838333400 33450 33500 33550 33400 2551
730 20241209 095100 9753034800 33500 33550 33600 33500 1806
731 20241209 095000 9692478200 33550 33550 33550 33500 889
732 20241209 094900 9662653100 33500 33550 33550 33450 2567
733 20241209 094800 9576593900 33550 33500 33550 33500 466
734 20241209 094700 9560978950 33550 33550 33550 33450 1705
735 20241209 094600 9503854450 33550 33400 33550 33350 1561
736 20241209 094500 9451675650 33350 33350 33400 33300 1195
737 20241209 094400 9411846450 33350 33300 33350 33250 1541
738 20241209 094300 9360534350 33300 33450 33450 33300 10702
739 20241209 094200 9003022100 33500 33550 33600 33500 2646
740 20241209 094100 8914327250 33600 33550 33600 33550 812
741 20241209 094000 8887081900 33600 33600 33650 33550 4142
742 20241209 093900 8747943850 33550 33500 33600 33450 1578
743 20241209 093800 8695051450 33450 33450 33500 33450 1960
744 20241209 093700 8629404700 33500 33500 33500 33450 1919
745 20241209 093600 8565175750 33500 33500 33550 33450 5149
746 20241209 093500 8392798650 33500 33500 33600 33500 2073
747 20241209 093400 8323329200 33600 33500 33600 33350 4121
748 20241209 093300 8185230800 33500 33450 33600 33400 4736
749 20241209 093200 8026612700 33500 33250 33500 33200 2964
750 20241209 093100 7927806650 33150 33150 33300 33150 2725
751 20241209 093000 7837364500 33150 33300 33300 33150 1262
752 20241209 092900 7795499600 33150 33150 33450 33150 6423
753 20241209 092800 7582281600 33150 33450 33450 33150 3628
754 20241209 092700 7461592550 33450 33150 33650 33100 6621
755 20241209 092600 7240666350 33150 33150 33250 33100 16229
756 20241209 092500 6702580450 33150 33500 33550 33150 25317
757 20241209 092400 5857698150 33500 33600 33650 33500 3884
758 20241209 092300 5727324450 33650 33550 33650 33550 2753
759 20241209 092200 5634852800 33600 33600 33650 33550 2236
760 20241209 092100 5559684700 33600 33600 33650 33550 3973
761 20241209 092000 5426217100 33650 33650 33750 33600 4274
762 20241209 091900 5282379200 33700 33950 33950 33650 13311
763 20241209 091800 4832462800 33950 34050 34050 33950 2221
764 20241209 091700 4756988400 33950 34000 34000 33900 3458
765 20241209 091600 4639706800 34000 34000 34000 33900 4400
766 20241209 091500 4490334050 34000 34050 34050 33950 3891
767 20241209 091400 4358063950 34000 34150 34150 34000 1185
768 20241209 091300 4317707850 34000 34100 34150 33950 4104
769 20241209 091200 4178022450 34100 34050 34200 33900 5735
770 20241209 091100 3982714200 34050 34000 34100 34000 4695
771 20241209 091000 3822886450 34000 34050 34100 34000 2687
772 20241209 090900 3731490800 34000 34150 34150 34000 1992
773 20241209 090800 3663633850 34100 34100 34400 34000 5734
774 20241209 090700 3467378650 34000 33750 34000 33650 8649
775 20241209 090600 3174322550 33750 33600 33750 33600 5389
776 20241209 090500 2992900850 33600 33450 33750 33450 4509
777 20241209 090400 2841445600 33450 34100 34200 33400 16043
778 20241209 090300 2301731700 34150 34150 34400 33900 5115
779 20241209 090200 2126883500 34150 34350 34400 33850 9200
780 20241209 090100 1814271750 34200 33900 34500 33800 16419
781 20241209 090000 1255432850 33800 33650 34000 33500 37323