ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2860 candle_min

Browse Source
This commit is contained in:
ened
2024-12-10 22:03:27 +09:00
parent f87bafcc10
commit b2123f0beb
2860 changed files with 1823197 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

629
042000/min/candle-20241210.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,192700,31105133100,35950,35950,35950,35950,23375
20241210,192600,31105133100,35950,35950,35950,35950,0
20241210,192500,31105133100,35950,35950,35950,35950,0
20241210,192400,31105133100,35950,35950,35950,35950,0
20241210,192300,31105133100,35950,35950,35950,35950,0
20241210,192200,31105133100,35950,35950,35950,35950,0
20241210,192100,31105133100,35950,35950,35950,35950,0
20241210,192000,31105133100,35950,35950,35950,35950,0
20241210,191900,31105133100,35950,35950,35950,35950,0
20241210,191800,31105133100,35950,35950,35950,35950,0
20241210,191700,31105133100,35950,35950,35950,35950,0
20241210,191600,31105133100,35950,35950,35950,35950,0
20241210,191500,31105133100,35950,35950,35950,35950,0
20241210,191400,31105133100,35950,35950,35950,35950,0
20241210,191300,31105133100,35950,35950,35950,35950,0
20241210,191200,31105133100,35950,35950,35950,35950,0
20241210,191100,31105133100,35950,35950,35950,35950,0
20241210,191000,31105133100,35950,35950,35950,35950,0
20241210,190900,31105133100,35950,35950,35950,35950,0
20241210,190800,31105133100,35950,35950,35950,35950,0
20241210,190700,31105133100,35950,35950,35950,35950,0
20241210,190600,31105133100,35950,35950,35950,35950,0
20241210,190500,31105133100,35950,35950,35950,35950,0
20241210,190400,31105133100,35950,35950,35950,35950,0
20241210,190300,31105133100,35950,35950,35950,35950,0
20241210,190200,31105133100,35950,35950,35950,35950,0
20241210,190100,31105133100,35950,35950,35950,35950,0
20241210,190000,31105133100,35950,35950,35950,35950,0
20241210,185900,31105133100,35950,35950,35950,35950,0
20241210,185800,31105133100,35950,35950,35950,35950,0
20241210,185700,31105133100,35950,35950,35950,35950,23375
20241210,185600,31105133100,35950,35950,35950,35950,0
20241210,185500,31105133100,35950,35950,35950,35950,0
20241210,185400,31105133100,35950,35950,35950,35950,0
20241210,185300,31105133100,35950,35950,35950,35950,0
20241210,185200,31105133100,35950,35950,35950,35950,0
20241210,185100,31105133100,35950,35950,35950,35950,0
20241210,185000,31105133100,35950,35950,35950,35950,0
20241210,184900,31105133100,35950,35950,35950,35950,0
20241210,184800,31105133100,35950,35950,35950,35950,0
20241210,184700,31105133100,35950,35950,35950,35950,0
20241210,184600,31105133100,35950,35950,35950,35950,0
20241210,184500,31105133100,35950,35950,35950,35950,0
20241210,184400,31105133100,35950,35950,35950,35950,0
20241210,184300,31105133100,35950,35950,35950,35950,0
20241210,184200,31105133100,35950,35950,35950,35950,0
20241210,184100,31105133100,35950,35950,35950,35950,0
20241210,184000,31105133100,35950,35950,35950,35950,0
20241210,183900,31105133100,35950,35950,35950,35950,0
20241210,183800,31105133100,35950,35950,35950,35950,0
20241210,183700,31105133100,35950,35950,35950,35950,0
20241210,183600,31105133100,35950,35950,35950,35950,0
20241210,183500,31105133100,35950,35950,35950,35950,0
20241210,183400,31105133100,35950,35950,35950,35950,0
20241210,183300,31105133100,35950,35950,35950,35950,0
20241210,183200,31105133100,35950,35950,35950,35950,0
20241210,183100,31105133100,35950,35950,35950,35950,0
20241210,183000,31105133100,35950,35950,35950,35950,0
20241210,182900,31105133100,35950,35950,35950,35950,0
20241210,182800,31105133100,35950,35950,35950,35950,0
20241210,182700,31105133100,35950,35950,35950,35950,23375
20241210,182600,31105133100,35950,35950,35950,35950,0
20241210,182500,31105133100,35950,35950,35950,35950,0
20241210,182400,31105133100,35950,35950,35950,35950,0
20241210,182300,31105133100,35950,35950,35950,35950,0
20241210,182200,31105133100,35950,35950,35950,35950,0
20241210,182100,31105133100,35950,35950,35950,35950,0
20241210,182000,31105133100,35950,35950,35950,35950,0
20241210,181900,31105133100,35950,35950,35950,35950,0
20241210,181800,31105133100,35950,35950,35950,35950,0
20241210,181700,31105133100,35950,35950,35950,35950,0
20241210,181600,31105133100,35950,35950,35950,35950,0
20241210,181500,31105133100,35950,35950,35950,35950,0
20241210,181400,31105133100,35950,35950,35950,35950,0
20241210,181300,31105133100,35950,35950,35950,35950,0
20241210,181200,31105133100,35950,35950,35950,35950,0
20241210,181100,31105133100,35950,35950,35950,35950,0
20241210,181000,31105133100,35950,35950,35950,35950,0
20241210,180900,31105133100,35950,35950,35950,35950,0
20241210,180800,31105133100,35950,35950,35950,35950,0
20241210,180700,31105133100,35950,35950,35950,35950,0
20241210,180600,31105133100,35950,35950,35950,35950,0
20241210,180500,31105133100,35950,35950,35950,35950,0
20241210,180400,31105133100,35950,35950,35950,35950,0
20241210,180300,31105133100,35950,35950,35950,35950,0
20241210,180200,31105133100,35950,35950,35950,35950,0
20241210,180100,31105133100,35950,35950,35950,35950,0
20241210,180000,31105133100,35950,35950,35950,35950,0
20241210,175900,31105133100,35950,35950,35950,35950,0
20241210,175800,31105133100,35950,35950,35950,35950,0
20241210,175700,31105133100,35950,35950,35950,35950,23375
20241210,175600,31105133100,35950,35950,35950,35950,0
20241210,175500,31105133100,35950,35950,35950,35950,0
20241210,175400,31105133100,35950,35950,35950,35950,0
20241210,175300,31105133100,35950,35950,35950,35950,0
20241210,175200,31105133100,35950,35950,35950,35950,0
20241210,175100,31105133100,35950,35950,35950,35950,0
20241210,175000,31105133100,35950,35950,35950,35950,0
20241210,174900,31105133100,35950,35950,35950,35950,0
20241210,174800,31105133100,35950,35950,35950,35950,0
20241210,174700,31105133100,35950,35950,35950,35950,0
20241210,174600,31105133100,35950,35950,35950,35950,0
20241210,174500,31105133100,35950,35950,35950,35950,0
20241210,174400,31105133100,35950,35950,35950,35950,0
20241210,174300,31105133100,35950,35950,35950,35950,0
20241210,174200,31105133100,35950,35950,35950,35950,0
20241210,174100,31105133100,35950,35950,35950,35950,0
20241210,174000,31105133100,35950,35950,35950,35950,0
20241210,173900,31105133100,35950,35950,35950,35950,0
20241210,173800,31105133100,35950,35950,35950,35950,0
20241210,173700,31105133100,35950,35950,35950,35950,0
20241210,173600,31105133100,35950,35950,35950,35950,0
20241210,173500,31105133100,35950,35950,35950,35950,0
20241210,173400,31105133100,35950,35950,35950,35950,0
20241210,173300,31105133100,35950,35950,35950,35950,0
20241210,173200,31105133100,35950,35950,35950,35950,0
20241210,173100,31105133100,35950,35950,35950,35950,0
20241210,173000,31105133100,35950,35950,35950,35950,0
20241210,172900,31105133100,35950,35950,35950,35950,0
20241210,172800,31105133100,35950,35950,35950,35950,0
20241210,172700,31105133100,35950,35950,35950,35950,23375
20241210,172600,31105133100,35950,35950,35950,35950,0
20241210,172500,31105133100,35950,35950,35950,35950,0
20241210,172400,31105133100,35950,35950,35950,35950,0
20241210,172300,31105133100,35950,35950,35950,35950,0
20241210,172200,31105133100,35950,35950,35950,35950,0
20241210,172100,31105133100,35950,35950,35950,35950,0
20241210,172000,31105133100,35950,35950,35950,35950,0
20241210,171900,31105133100,35950,35950,35950,35950,0
20241210,171800,31105133100,35950,35950,35950,35950,0
20241210,171700,31105133100,35950,35950,35950,35950,0
20241210,171600,31105133100,35950,35950,35950,35950,0
20241210,171500,31105133100,35950,35950,35950,35950,0
20241210,171400,31105133100,35950,35950,35950,35950,0
20241210,171300,31105133100,35950,35950,35950,35950,0
20241210,171200,31105133100,35950,35950,35950,35950,0
20241210,171100,31105133100,35950,35950,35950,35950,0
20241210,171000,31105133100,35950,35950,35950,35950,0
20241210,170900,31105133100,35950,35950,35950,35950,0
20241210,170800,31105133100,35950,35950,35950,35950,0
20241210,170700,31105133100,35950,35950,35950,35950,0
20241210,170600,31105133100,35950,35950,35950,35950,0
20241210,170500,31105133100,35950,35950,35950,35950,0
20241210,170400,31105133100,35950,35950,35950,35950,0
20241210,170300,31105133100,35950,35950,35950,35950,0
20241210,170200,31105133100,35950,35950,35950,35950,0
20241210,170100,31105133100,35950,35950,35950,35950,0
20241210,170000,31105133100,35950,35950,35950,35950,0
20241210,165900,31105133100,35950,35950,35950,35950,0
20241210,165800,31105133100,35950,35950,35950,35950,0
20241210,165700,31105133100,35950,35950,35950,35950,23375
20241210,165600,31105133100,35950,35950,35950,35950,0
20241210,165500,31105133100,35950,35950,35950,35950,0
20241210,165400,31105133100,35950,35950,35950,35950,0
20241210,165300,31105133100,35950,35950,35950,35950,0
20241210,165200,31105133100,35950,35950,35950,35950,0
20241210,165100,31105133100,35950,35950,35950,35950,0
20241210,165000,31105133100,35950,35950,35950,35950,0
20241210,164900,31105133100,35950,35950,35950,35950,0
20241210,164800,31105133100,35950,35950,35950,35950,0
20241210,164700,31105133100,35950,35950,35950,35950,0
20241210,164600,31105133100,35950,35950,35950,35950,0
20241210,164500,31105133100,35950,35950,35950,35950,0
20241210,164400,31105133100,35950,35950,35950,35950,0
20241210,164300,31105133100,35950,35950,35950,35950,0
20241210,164200,31105133100,35950,35950,35950,35950,0
20241210,164100,31105133100,35950,35950,35950,35950,0
20241210,164000,31105133100,35950,35950,35950,35950,0
20241210,163900,31105133100,35950,35950,35950,35950,0
20241210,163800,31105133100,35950,35950,35950,35950,0
20241210,163700,31105133100,35950,35950,35950,35950,0
20241210,163600,31105133100,35950,35950,35950,35950,0
20241210,163500,31105133100,35950,35950,35950,35950,0
20241210,163400,31105133100,35950,35950,35950,35950,0
20241210,163300,31105133100,35950,35950,35950,35950,0
20241210,163200,31105133100,35950,35950,35950,35950,0
20241210,163100,31105133100,35950,35950,35950,35950,0
20241210,163000,31105133100,35950,35950,35950,35950,0
20241210,162900,31105133100,35950,35950,35950,35950,0
20241210,162800,31105133100,35950,35950,35950,35950,0
20241210,162700,31105133100,35950,35950,35950,35950,23375
20241210,162600,31105133100,35950,35950,35950,35950,0
20241210,162500,31105133100,35950,35950,35950,35950,0
20241210,162400,31105133100,35950,35950,35950,35950,0
20241210,162300,31105133100,35950,35950,35950,35950,0
20241210,162200,31105133100,35950,35950,35950,35950,0
20241210,162100,31105133100,35950,35950,35950,35950,0
20241210,162000,31105133100,35950,35950,35950,35950,0
20241210,161900,31105133100,35950,35950,35950,35950,0
20241210,161800,31105133100,35950,35950,35950,35950,0
20241210,161700,31105133100,35950,35950,35950,35950,0
20241210,161600,31105133100,35950,35950,35950,35950,0
20241210,161500,31105133100,35950,35950,35950,35950,0
20241210,161400,31105133100,35950,35950,35950,35950,0
20241210,161300,31105133100,35950,35950,35950,35950,0
20241210,161200,31105133100,35950,35950,35950,35950,0
20241210,161100,31105133100,35950,35950,35950,35950,0
20241210,161000,31105133100,35950,35950,35950,35950,0
20241210,160900,31105133100,35950,35950,35950,35950,0
20241210,160800,31105133100,35950,35950,35950,35950,0
20241210,160700,31105133100,35950,35950,35950,35950,0
20241210,160600,31105133100,35950,35950,35950,35950,0
20241210,160500,31105133100,35950,35950,35950,35950,0
20241210,160400,31105133100,35950,35950,35950,35950,0
20241210,160300,31105133100,35950,35950,35950,35950,0
20241210,160200,31105133100,35950,35950,35950,35950,0
20241210,160100,31105133100,35950,35950,35950,35950,0
20241210,160000,31105133100,35950,35950,35950,35950,0
20241210,155900,31105133100,35950,35950,35950,35950,0
20241210,155800,31105133100,35950,35950,35950,35950,0
20241210,155700,31105133100,35950,35950,35950,35950,23375
20241210,155600,31105133100,35950,35950,35950,35950,0
20241210,155500,31105133100,35950,35950,35950,35950,0
20241210,155400,31105133100,35950,35950,35950,35950,0
20241210,155300,31105133100,35950,35950,35950,35950,0
20241210,155200,31105133100,35950,35950,35950,35950,0
20241210,155100,31105133100,35950,35950,35950,35950,0
20241210,155000,31105133100,35950,35950,35950,35950,0
20241210,154900,31105133100,35950,35950,35950,35950,0
20241210,154800,31105133100,35950,35950,35950,35950,0
20241210,154700,31105133100,35950,35950,35950,35950,0
20241210,154600,31105133100,35950,35950,35950,35950,0
20241210,154500,31105133100,35950,35950,35950,35950,0
20241210,154400,31105133100,35950,35950,35950,35950,0
20241210,154300,31105133100,35950,35950,35950,35950,0
20241210,154200,31105133100,35950,35950,35950,35950,0
20241210,154100,31105133100,35950,35950,35950,35950,0
20241210,154000,31105133100,35950,35950,35950,35950,0
20241210,153900,31105133100,35950,35950,35950,35950,0
20241210,153800,31105133100,35950,35950,35950,35950,0
20241210,153700,31105133100,35950,35950,35950,35950,0
20241210,153600,31105133100,35950,35950,35950,35950,0
20241210,153500,31105133100,35950,35950,35950,35950,0
20241210,153400,31105133100,35950,35950,35950,35950,0
20241210,153300,31105133100,35950,35950,35950,35950,0
20241210,153200,31105133100,35950,35950,35950,35950,0
20241210,153100,31105133100,35950,35950,35950,35950,0
20241210,153000,31105133100,35950,35950,35950,35950,23375
20241210,152900,30264801850,35850,35850,35850,35850,0
20241210,152800,30264801850,35850,35850,35850,35850,0
20241210,152700,30264801850,35850,35850,35850,35850,0
20241210,152600,30264801850,35850,35850,35850,35850,0
20241210,152500,30264801850,35850,35850,35850,35850,0
20241210,152400,30264801850,35850,35850,35850,35850,0
20241210,152300,30264801850,35850,35850,35850,35850,0
20241210,152200,30264801850,35850,35850,35850,35850,0
20241210,152100,30264801850,35850,35850,35850,35850,0
20241210,152000,30264801850,35850,35850,35850,35850,0
20241210,151900,30264801850,35850,35750,35850,35750,5879
20241210,151800,30054378900,35800,35800,35800,35700,2513
20241210,151700,29964515500,35750,35800,35800,35750,526
20241210,151600,29945694350,35750,35850,35850,35750,556
20241210,151500,29925802100,35800,35800,35850,35750,2939
20241210,151400,29820691550,35800,35750,35850,35750,2012
20241210,151300,29748666700,35750,35750,35850,35700,6520
20241210,151200,29515327600,35700,35750,35750,35700,3081
20241210,151100,29405310750,35750,35700,35750,35700,688
20241210,151000,29380729000,35700,35700,35750,35700,1006
20241210,150900,29344800900,35750,35650,35750,35650,2443
20241210,150800,29257549800,35700,35700,35700,35650,1306
20241210,150700,29210944900,35650,35650,35700,35600,1975
20241210,150600,29140512250,35650,35600,35650,35600,1158
20241210,150500,29099256500,35650,35650,35650,35600,2425
20241210,150400,29012823250,35650,35600,35650,35550,2577
20241210,150300,28921068850,35600,35550,35600,35550,1204
20241210,150200,28878240800,35600,35550,35600,35450,1765
20241210,150100,28815463200,35550,35500,35550,35450,1925
20241210,150000,28747163450,35450,35550,35600,35450,1193
20241210,145900,28704815450,35550,35600,35650,35450,8506
20241210,145800,28402568450,35600,35550,35600,35550,1049
20241210,145700,28365253700,35550,35550,35600,35550,1334
20241210,145600,28317823250,35600,35600,35650,35600,2180
20241210,145500,28240207400,35600,35600,35650,35600,916
20241210,145400,28207571500,35650,35650,35700,35600,891
20241210,145300,28175801900,35650,35600,35700,35600,1300
20241210,145200,28129481450,35600,35600,35650,35600,2221
20241210,145100,28050408350,35600,35600,35650,35600,1225
20241210,145000,28006779250,35600,35650,35700,35600,1513
20241210,144900,27952851100,35700,35650,35700,35650,961
20241210,144800,27918588100,35650,35700,35700,35650,1320
20241210,144700,27871524100,35650,35700,35700,35650,729
20241210,144600,27845515200,35700,35650,35700,35650,670
20241210,144500,27821605900,35650,35650,35700,35600,1639
20241210,144400,27763161550,35700,35650,35700,35600,5104
20241210,144300,27581168150,35650,35750,35750,35650,2189
20241210,144200,27503028250,35700,35700,35750,35700,628
20241210,144100,27480600500,35700,35700,35750,35700,849
20241210,144000,27450283650,35700,35800,35800,35700,1753
20241210,143900,27387638100,35800,35750,35800,35750,354
20241210,143800,27374969900,35800,35800,35800,35750,1949
20241210,143700,27305256800,35800,35800,35800,35750,2025
20241210,143600,27232779300,35800,35800,35800,35750,1220
20241210,143500,27189161700,35750,35750,35800,35750,915
20241210,143400,27156437300,35750,35800,35850,35750,1859
20241210,143300,27089896350,35800,35850,35850,35800,2521
20241210,143200,26999621100,35800,35750,35850,35750,2047
20241210,143100,26926326400,35800,35800,35800,35750,916
20241210,143000,26893560950,35800,35750,35800,35750,395
20241210,142900,26879426500,35750,35750,35800,35700,1598
20241210,142800,26822304550,35800,35750,35800,35700,1087
20241210,142700,26783439750,35800,35750,35800,35700,1027
20241210,142600,26746724250,35750,35700,35800,35700,1688
20241210,142500,26686390500,35700,35800,35800,35700,1613
20241210,142400,26628732950,35800,35800,35850,35800,1812
20241210,142300,26563850150,35800,35900,35950,35800,5363
20241210,142200,26371382800,35900,35900,35950,35850,5506
20241210,142100,26173691100,35900,35800,35950,35750,10933
20241210,142000,25781427000,35800,35650,35800,35650,12870
20241210,141900,25321310300,35650,35650,35650,35600,4632
20241210,141800,25156229900,35600,35600,35650,35600,1214
20241210,141700,25113002800,35600,35550,35600,35550,516
20241210,141600,25094650750,35600,35600,35600,35550,1413
20241210,141500,25044381550,35650,35600,35650,35550,2042
20241210,141400,24971683250,35550,35600,35650,35550,4066
20241210,141300,24826899500,35600,35500,35600,35450,5026
20241210,141200,24648274450,35500,35400,35500,35400,979
20241210,141100,24613562000,35450,35450,35450,35400,587
20241210,141000,24592755400,35450,35400,35450,35400,398
20241210,140900,24578665900,35400,35400,35400,35350,340
20241210,140800,24566635000,35400,35400,35400,35400,187
20241210,140700,24560015200,35400,35400,35400,35350,526
20241210,140600,24541399600,35400,35400,35400,35350,1124
20241210,140500,24501610650,35400,35400,35450,35400,1092
20241210,140400,24462948800,35400,35400,35450,35400,227
20241210,140300,24454909100,35400,35450,35450,35400,240
20241210,140200,24446408500,35450,35400,35450,35400,77
20241210,140100,24443681400,35450,35450,35450,35400,890
20241210,140000,24412151000,35450,35500,35500,35400,997
20241210,135900,24376789900,35500,35400,35500,35400,4779
20241210,135800,24207327700,35400,35350,35450,35350,646
20241210,135700,24184454750,35400,35450,35500,35350,4515
20241210,135600,24024477150,35450,35500,35500,35450,340
20241210,135500,24012409100,35500,35500,35500,35450,927
20241210,135400,23979501850,35500,35500,35500,35450,479
20241210,135300,23962499650,35500,35450,35500,35450,2508
20241210,135200,23873567950,35450,35350,35450,35350,2031
20241210,135100,23801671250,35350,35400,35400,35350,180
20241210,135000,23795303550,35350,35400,35450,35350,1883
20241210,134900,23728628300,35450,35400,35450,35350,3088
20241210,134800,23619323100,35400,35350,35400,35300,1483
20241210,134700,23566887700,35350,35350,35350,35300,130
20241210,134600,23562292350,35350,35300,35400,35300,441
20241210,134500,23546708150,35300,35350,35350,35300,278
20241210,134400,23536881200,35350,35350,35350,35300,2516
20241210,134300,23447998200,35350,35300,35350,35300,1747
20241210,134200,23386318150,35300,35250,35300,35200,1044
20241210,134100,23349517050,35250,35150,35250,35150,1909
20241210,134000,23282271400,35200,35200,35200,35150,259
20241210,133900,23273155300,35150,35200,35250,35150,428
20241210,133800,23258104650,35200,35200,35250,35200,3089
20241210,133700,23149367900,35200,35150,35250,35150,753
20241210,133600,23122847600,35200,35150,35200,35100,663
20241210,133500,23099531350,35150,35200,35200,35100,1598
20241210,133400,23043366350,35150,35150,35200,35150,198
20241210,133300,23036397100,35150,35100,35250,35050,7154
20241210,133200,22785228700,35100,35200,35250,35100,1890
20241210,133100,22718745000,35200,35200,35250,35200,1566
20241210,133000,22663615600,35200,35050,35200,35050,6179
20241210,132900,22446457100,35050,35100,35100,35050,104
20241210,132800,22442809900,35100,35050,35100,35050,651
20241210,132700,22419978250,35000,35050,35100,35000,1500
20241210,132600,22367403650,35100,35050,35100,35050,138
20241210,132500,22362565050,35000,35050,35050,34950,2300
20241210,132400,22282053550,35050,35050,35100,35050,300
20241210,132300,22271525350,35050,35050,35050,35000,797
20241210,132200,22243590950,35050,35000,35050,35000,88
20241210,132100,22240506900,35000,34950,35050,34950,496
20241210,132000,22223126700,35000,34950,35000,34950,616
20241210,131900,22201577000,35000,34950,35000,34900,407
20241210,131800,22187351900,35000,34950,35000,34900,466
20241210,131700,22171055550,34950,34850,34950,34850,1438
20241210,131600,22120941050,34850,34900,34950,34850,1797
20241210,131500,22058255550,34900,34950,35000,34900,485
20241210,131400,22041303200,34900,34900,34900,34900,77
20241210,131300,22038615900,34950,34900,34950,34900,825
20241210,131200,22009823300,34850,34850,34900,34850,79
20241210,131100,22007069350,34850,34900,34950,34850,1181
20241210,131000,21965851850,34900,34950,34950,34900,478
20241210,130900,21949168700,34900,34950,34950,34900,868
20241210,130800,21918845450,34950,34950,34950,34900,178
20241210,130700,21912624950,34950,34900,34950,34900,102
20241210,130600,21909065100,34850,34850,34900,34800,61
20241210,130500,21906939000,34850,34900,34900,34850,1964
20241210,130400,21838445500,34900,34950,34950,34900,1606
20241210,130300,21782368600,35000,34950,35000,34950,60
20241210,130200,21780269450,34950,34900,34950,34900,147
20241210,130100,21775135400,34950,34950,35000,34950,485
20241210,130000,21758183150,35000,35000,35000,34950,1010
20241210,125900,21722833450,35000,35000,35050,35000,125
20241210,125800,21718455500,35050,35000,35050,35000,83
20241210,125700,21715546450,35050,35050,35050,34950,2022
20241210,125600,21644835750,35050,35000,35050,35000,194
20241210,125500,21638042800,35050,35050,35100,35050,270
20241210,125400,21628579150,35050,35050,35100,35050,116
20241210,125300,21624512600,35050,35050,35100,35050,35
20241210,125200,21623285500,35000,35000,35050,35000,2085
20241210,125100,21550293250,35050,35000,35050,35000,83
20241210,125000,21547385050,35000,35050,35050,35000,442
20241210,124900,21531905850,35050,35100,35100,35000,725
20241210,124800,21506507400,35100,35050,35100,35050,455
20241210,124700,21490558050,35050,35100,35100,35050,240
20241210,124600,21482134150,35100,35050,35100,35050,208
20241210,124500,21474841550,35000,35050,35050,35000,1025
20241210,124400,21438964850,35050,35050,35100,35000,23
20241210,124300,21438159250,35000,35100,35100,35000,1198
20241210,124200,21396179150,35100,35050,35100,35000,307
20241210,124100,21385419100,35050,35050,35100,35050,280
20241210,124000,21375599000,35100,35050,35100,35050,772
20241210,123900,21348506450,35100,35050,35100,35000,1099
20241210,123800,21310016550,35050,35100,35100,35050,50
20241210,123700,21308262000,35050,35100,35100,35000,982
20241210,123600,21273844600,35100,34950,35100,34950,1333
20241210,123500,21227152400,34950,35000,35000,34950,909
20241210,123400,21195379750,35000,34950,35000,34950,347
20241210,123300,21183249300,34900,34900,34950,34900,1176
20241210,123200,21142167450,34900,34950,34950,34900,275
20241210,123100,21132560250,34950,34900,34950,34900,42
20241210,123000,21131094400,34950,34900,34950,34850,602
20241210,122900,21110085200,34900,34900,34950,34850,637
20241210,122800,21087858150,34950,34950,34950,34900,197
20241210,122700,21080975500,34950,34950,34950,34950,216
20241210,122600,21073426300,34950,34950,35000,34900,554
20241210,122500,21054067600,34900,34950,35000,34900,524
20241210,122400,21035753350,34950,35000,35000,34950,283
20241210,122300,21025854300,35000,35000,35000,34950,108
20241210,122200,21022075000,34950,34950,35000,34950,239
20241210,122100,21013719050,34950,35000,35000,34950,168
20241210,122000,21007839700,35000,35000,35000,35000,468
20241210,121900,20991459700,35000,34900,35000,34900,176
20241210,121800,20985315000,34950,34900,34950,34900,189
20241210,121700,20978710000,34900,34900,34950,34900,717
20241210,121600,20953683050,34900,34850,34900,34800,165
20241210,121500,20947932350,34850,34750,34850,34750,837
20241210,121400,20918799100,34750,34750,34800,34750,339
20241210,121300,20907017750,34800,34750,34800,34700,772
20241210,121200,20880180350,34750,34800,34850,34750,631
20241210,121100,20858229050,34800,34850,34900,34800,760
20241210,121000,20831771600,34800,34800,34900,34800,551
20241210,120900,20812581550,34900,34750,34900,34750,1360
20241210,120800,20765257750,34750,34800,34850,34750,1218
20241210,120700,20722892800,34800,34900,34950,34800,2522
20241210,120600,20635015100,34900,34900,34950,34900,793
20241210,120500,20607338000,34950,34950,34950,34900,143
20241210,120400,20602341150,34950,34950,34950,34900,603
20241210,120300,20581287750,34950,35000,35000,34950,536
20241210,120200,20562544400,35000,35000,35000,35000,45
20241210,120100,20560969400,35000,34950,35000,34950,83
20241210,120000,20558068300,35000,35000,35000,34900,182
20241210,115900,20551715600,34900,35000,35000,34900,181
20241210,115800,20545387450,34950,34900,34950,34900,960
20241210,115700,20511868000,34950,35000,35000,34900,81
20241210,115600,20509036600,34950,34950,35000,34950,82
20241210,115500,20506168650,35000,35000,35000,34950,175
20241210,115400,20500051400,35000,35000,35000,34950,84
20241210,115300,20497113500,35000,34950,35000,34900,1064
20241210,115200,20459967150,34900,34950,34950,34900,1908
20241210,115100,20393290400,35000,34950,35000,34950,42
20241210,115000,20391821000,35000,34950,35000,34950,140
20241210,114900,20386926900,34950,34950,35000,34950,170
20241210,114800,20380983750,34950,34950,35050,34950,568
20241210,114700,20361132000,34950,35000,35000,34950,1114
20241210,114600,20322171600,35000,35000,35050,34950,402
20241210,114500,20308110400,35000,34950,35000,34950,303
20241210,114400,20297505550,35000,35000,35050,34950,561
20241210,114300,20277871250,35000,35100,35100,35000,268
20241210,114200,20268482800,35100,35100,35100,35050,133
20241210,114100,20263817250,35100,34950,35100,34900,1409
20241210,114000,20214531700,34900,34900,34900,34900,476
20241210,113900,20197919300,34950,34900,34950,34900,973
20241210,113800,20163950350,34900,34950,34950,34900,1191
20241210,113700,20122371150,34950,35000,35050,34950,2949
20241210,113600,20019239300,35000,35050,35050,35000,157
20241210,113500,20013740650,35050,35050,35100,35000,1800
20241210,113400,19950717150,35050,35100,35150,35050,46
20241210,113300,19949102550,35050,35150,35150,35050,1350
20241210,113200,19901769850,35100,35100,35150,35050,463
20241210,113100,19885519650,35100,35100,35150,35100,543
20241210,113000,19866458800,35150,35150,35150,35050,265
20241210,112900,19857150850,35150,35200,35200,35000,9070
20241210,112800,19538845250,35200,35200,35250,35200,594
20241210,112700,19517935700,35200,35200,35250,35200,289
20241210,112600,19507760850,35200,35200,35250,35200,414
20241210,112500,19493185650,35200,35150,35200,35150,122
20241210,112400,19488893150,35150,35150,35200,35150,1215
20241210,112300,19446182300,35200,35200,35250,35150,2276
20241210,112200,19366066950,35250,35250,35250,35200,191
20241210,112100,19359334500,35250,35250,35250,35200,15
20241210,112000,19358806150,35250,35250,35250,35250,61
20241210,111900,19356655900,35250,35200,35250,35200,266
20241210,111800,19347280900,35200,35250,35250,35200,697
20241210,111700,19322714050,35200,35100,35250,35100,774
20241210,111600,19295482250,35100,35200,35250,35100,5236
20241210,111500,19111527150,35250,35250,35250,35200,762
20241210,111400,19084700550,35300,35250,35300,35250,449
20241210,111300,19068872450,35300,35250,35300,35250,426
20241210,111200,19053845850,35300,35300,35300,35250,830
20241210,111100,19024549450,35250,35300,35300,35250,1106
20241210,111000,18985554700,35300,35200,35300,35200,584
20241210,110900,18964978000,35250,35250,35300,35150,1613
20241210,110800,18908156100,35250,35200,35250,35200,990
20241210,110700,18873284850,35200,35150,35250,35150,553
20241210,110600,18853837300,35250,35050,35250,35050,2533
20241210,110500,18764850100,35050,35150,35150,35000,5011
20241210,110400,18589054700,35150,35250,35300,35150,1896
20241210,110300,18522323450,35250,35250,35300,35200,436
20241210,110200,18506957950,35300,35200,35300,35150,581
20241210,110100,18486493800,35200,35350,35350,35150,3318
20241210,110000,18369574400,35350,35450,35450,35350,510
20241210,105900,18351512600,35450,35350,35450,35350,1015
20241210,105800,18315569050,35300,35400,35450,35300,704
20241210,105700,18290666550,35400,35450,35450,35350,1121
20241210,105600,18250966000,35450,35400,35500,35400,578
20241210,105500,18230460450,35450,35500,35500,35400,905
20241210,105400,18198364950,35500,35500,35500,35450,444
20241210,105300,18182604750,35500,35500,35500,35450,1617
20241210,105200,18125225300,35500,35400,35500,35400,615
20241210,105100,18103403350,35450,35450,35500,35400,917
20241210,105000,18070897550,35400,35450,35450,35400,651
20241210,104900,18047826450,35450,35400,35450,35400,706
20241210,104800,18022802300,35450,35400,35450,35250,2774
20241210,104700,17924692850,35400,35300,35400,35300,799
20241210,104600,17896444100,35300,35250,35300,35200,3701
20241210,104500,17765898200,35300,35350,35350,35250,621
20241210,104400,17743989000,35300,35350,35350,35250,677
20241210,104300,17720079450,35350,35400,35400,35300,1153
20241210,104200,17679295600,35400,35350,35400,35300,974
20241210,104100,17644873050,35350,35500,35500,35300,1945
20241210,104000,17576039650,35500,35500,35500,35400,1298
20241210,103900,17529998950,35500,35500,35500,35450,1144
20241210,103800,17489393450,35500,35500,35500,35450,538
20241210,103700,17470295300,35500,35450,35500,35400,1610
20241210,103600,17413203200,35500,35450,35500,35400,1094
20241210,103500,17374410250,35450,35450,35450,35400,643
20241210,103400,17351618050,35450,35450,35500,35400,1329
20241210,103300,17304506200,35400,35450,35450,35400,1166
20241210,103200,17263205500,35400,35300,35450,35300,2013
20241210,103100,17191973400,35400,35400,35400,35250,3478
20241210,103000,17069041100,35400,35350,35400,35300,2309
20241210,102900,16987417950,35300,35400,35450,35300,2347
20241210,102800,16904407700,35400,35450,35450,35350,778
20241210,102700,16876857650,35450,35450,35450,35400,2397
20241210,102600,16791959100,35450,35450,35450,35400,845
20241210,102500,16762004400,35450,35450,35500,35400,1208
20241210,102400,16719157900,35500,35500,35550,35450,994
20241210,102300,16683866600,35450,35450,35500,35400,1731
20241210,102200,16622513550,35450,35550,35550,35400,6637
20241210,102100,16386848350,35600,35550,35600,35450,5213
20241210,102000,16201652900,35550,35500,35700,35450,24769
20241210,101900,15320731850,35500,35450,35500,35400,3539
20241210,101800,15195260100,35450,35450,35500,35400,2343
20241210,101700,15112175300,35450,35400,35450,35400,537
20241210,101600,15093140500,35450,35350,35450,35300,2190
20241210,101500,15015580100,35350,35300,35350,35200,2074
20241210,101400,14942390150,35250,35250,35300,35200,1143
20241210,101300,14902112500,35250,35250,35350,35250,1302
20241210,101200,14856209150,35350,35350,35400,35250,3593
20241210,101100,14729360000,35400,35500,35500,35400,1471
20241210,101000,14677243150,35500,35450,35500,35400,1723
20241210,100900,14616157750,35450,35450,35450,35400,926
20241210,100800,14583335150,35400,35450,35500,35400,4903
20241210,100700,14409444300,35450,35350,35450,35350,5518
20241210,100600,14214023200,35350,35300,35350,35300,570
20241210,100500,14193887900,35350,35300,35350,35300,499
20241210,100400,14176268950,35300,35350,35350,35300,1443
20241210,100300,14125307900,35300,35300,35350,35300,1419
20241210,100200,14075170800,35350,35400,35450,35300,9914
20241210,100100,13724856250,35400,35400,35450,35350,6476
20241210,100000,13495417600,35350,35300,35400,35300,1984
20241210,095900,13425228550,35300,35450,35450,35300,8512
20241210,095800,13123912000,35450,35350,35450,35350,11059
20241210,095700,12732560800,35350,35300,35350,35250,3859
20241210,095600,12596274150,35300,35300,35300,35250,2215
20241210,095500,12518133050,35300,35200,35300,35200,4395
20241210,095400,12363278900,35200,35200,35200,35150,4567
20241210,095300,12202535800,35200,35050,35200,35050,5712
20241210,095200,12001894650,35050,35100,35150,35050,3592
20241210,095100,11875868350,35150,35100,35150,35050,715
20241210,095000,11850745300,35100,35100,35100,35050,947
20241210,094900,11817508850,35100,35050,35100,35050,474
20241210,094800,11800874400,35100,35150,35150,35050,1200
20241210,094700,11758770650,35150,35050,35150,34950,5093
20241210,094600,11580245000,35000,35000,35050,34950,3201
20241210,094500,11468205750,35050,35050,35050,35000,391
20241210,094400,11454509750,35050,34950,35050,34950,2132
20241210,094300,11379890400,35000,35000,35050,34950,3731
20241210,094200,11249271300,35000,34950,35000,34950,1162
20241210,094100,11208633450,34950,35000,35050,34950,2371
20241210,094000,11125657850,35000,35100,35100,35000,997
20241210,093900,11090729050,35050,35100,35150,35050,1685
20241210,093800,11031574150,35100,35150,35150,35100,1159
20241210,093700,10990877150,35150,35000,35150,34950,1271
20241210,093600,10946261300,35050,35000,35050,34900,2273
20241210,093500,10866811950,35000,35100,35100,35000,867
20241210,093400,10836442950,35100,35000,35150,34900,3758
20241210,093300,10704655700,34950,35000,35000,34950,4022
20241210,093200,10563913900,35000,35050,35100,35000,1907
20241210,093100,10497105450,35050,35150,35200,35050,2018
20241210,093000,10426240500,35150,35100,35150,35000,2960
20241210,092900,10322450700,35100,35150,35250,35100,5038
20241210,092800,10145258200,35200,35250,35250,35150,4147
20241210,092700,9999289350,35200,35050,35200,35050,6999
20241210,092600,9753264850,35050,35250,35250,35050,3396
20241210,092500,9633850700,35200,35050,35250,35050,5301
20241210,092400,9447364850,35150,35000,35250,34950,34110
20241210,092300,8248475000,35000,34950,35000,34900,2767
20241210,092200,8151691150,34950,34800,34950,34800,1861
20241210,092100,8086705950,34800,34900,34950,34750,4069
20241210,092000,7944798450,34850,34900,34900,34850,940
20241210,091900,7912014150,34850,34650,34900,34650,4930
20241210,091800,7740535250,34650,34850,34850,34600,5577
20241210,091700,7547102400,34850,34800,34850,34800,1211
20241210,091600,7504918450,34900,34800,34900,34700,4177
20241210,091500,7359498500,34750,34800,34800,34650,5258
20241210,091400,7176912850,34800,34850,34900,34750,3546
20241210,091300,7053425200,34850,35000,35050,34800,3468
20241210,091200,6932429500,35000,34850,35050,34800,6154
20241210,091100,6717397150,34850,34950,35000,34850,3835
20241210,091000,6583546700,34950,34950,35050,34900,6013
20241210,090900,6373141900,34950,35000,35100,34950,5686
20241210,090800,6174070600,35050,35150,35200,34950,13216
20241210,090700,5710760450,35200,35100,35400,35000,24439
20241210,090600,4850020600,35100,34500,35250,34500,33655
20241210,090500,3675935150,34550,34350,34550,34300,9286
20241210,090400,3356211050,34350,34450,34450,34150,7979
20241210,090300,3082746050,34400,34300,34600,34250,9716
20241210,090200,2748665250,34300,34400,34650,34300,18759
20241210,090100,2101917300,34350,34400,34600,34200,18416
20241210,090000,1468100950,34300,33750,34450,33650,41658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241210 192700 31105133100 35950 35950 35950 35950 23375
3 20241210 192600 31105133100 35950 35950 35950 35950 0
4 20241210 192500 31105133100 35950 35950 35950 35950 0
5 20241210 192400 31105133100 35950 35950 35950 35950 0
6 20241210 192300 31105133100 35950 35950 35950 35950 0
7 20241210 192200 31105133100 35950 35950 35950 35950 0
8 20241210 192100 31105133100 35950 35950 35950 35950 0
9 20241210 192000 31105133100 35950 35950 35950 35950 0
10 20241210 191900 31105133100 35950 35950 35950 35950 0
11 20241210 191800 31105133100 35950 35950 35950 35950 0
12 20241210 191700 31105133100 35950 35950 35950 35950 0
13 20241210 191600 31105133100 35950 35950 35950 35950 0
14 20241210 191500 31105133100 35950 35950 35950 35950 0
15 20241210 191400 31105133100 35950 35950 35950 35950 0
16 20241210 191300 31105133100 35950 35950 35950 35950 0
17 20241210 191200 31105133100 35950 35950 35950 35950 0
18 20241210 191100 31105133100 35950 35950 35950 35950 0
19 20241210 191000 31105133100 35950 35950 35950 35950 0
20 20241210 190900 31105133100 35950 35950 35950 35950 0
21 20241210 190800 31105133100 35950 35950 35950 35950 0
22 20241210 190700 31105133100 35950 35950 35950 35950 0
23 20241210 190600 31105133100 35950 35950 35950 35950 0
24 20241210 190500 31105133100 35950 35950 35950 35950 0
25 20241210 190400 31105133100 35950 35950 35950 35950 0
26 20241210 190300 31105133100 35950 35950 35950 35950 0
27 20241210 190200 31105133100 35950 35950 35950 35950 0
28 20241210 190100 31105133100 35950 35950 35950 35950 0
29 20241210 190000 31105133100 35950 35950 35950 35950 0
30 20241210 185900 31105133100 35950 35950 35950 35950 0
31 20241210 185800 31105133100 35950 35950 35950 35950 0
32 20241210 185700 31105133100 35950 35950 35950 35950 23375
33 20241210 185600 31105133100 35950 35950 35950 35950 0
34 20241210 185500 31105133100 35950 35950 35950 35950 0
35 20241210 185400 31105133100 35950 35950 35950 35950 0
36 20241210 185300 31105133100 35950 35950 35950 35950 0
37 20241210 185200 31105133100 35950 35950 35950 35950 0
38 20241210 185100 31105133100 35950 35950 35950 35950 0
39 20241210 185000 31105133100 35950 35950 35950 35950 0
40 20241210 184900 31105133100 35950 35950 35950 35950 0
41 20241210 184800 31105133100 35950 35950 35950 35950 0
42 20241210 184700 31105133100 35950 35950 35950 35950 0
43 20241210 184600 31105133100 35950 35950 35950 35950 0
44 20241210 184500 31105133100 35950 35950 35950 35950 0
45 20241210 184400 31105133100 35950 35950 35950 35950 0
46 20241210 184300 31105133100 35950 35950 35950 35950 0
47 20241210 184200 31105133100 35950 35950 35950 35950 0
48 20241210 184100 31105133100 35950 35950 35950 35950 0
49 20241210 184000 31105133100 35950 35950 35950 35950 0
50 20241210 183900 31105133100 35950 35950 35950 35950 0
51 20241210 183800 31105133100 35950 35950 35950 35950 0
52 20241210 183700 31105133100 35950 35950 35950 35950 0
53 20241210 183600 31105133100 35950 35950 35950 35950 0
54 20241210 183500 31105133100 35950 35950 35950 35950 0
55 20241210 183400 31105133100 35950 35950 35950 35950 0
56 20241210 183300 31105133100 35950 35950 35950 35950 0
57 20241210 183200 31105133100 35950 35950 35950 35950 0
58 20241210 183100 31105133100 35950 35950 35950 35950 0
59 20241210 183000 31105133100 35950 35950 35950 35950 0
60 20241210 182900 31105133100 35950 35950 35950 35950 0
61 20241210 182800 31105133100 35950 35950 35950 35950 0
62 20241210 182700 31105133100 35950 35950 35950 35950 23375
63 20241210 182600 31105133100 35950 35950 35950 35950 0
64 20241210 182500 31105133100 35950 35950 35950 35950 0
65 20241210 182400 31105133100 35950 35950 35950 35950 0
66 20241210 182300 31105133100 35950 35950 35950 35950 0
67 20241210 182200 31105133100 35950 35950 35950 35950 0
68 20241210 182100 31105133100 35950 35950 35950 35950 0
69 20241210 182000 31105133100 35950 35950 35950 35950 0
70 20241210 181900 31105133100 35950 35950 35950 35950 0
71 20241210 181800 31105133100 35950 35950 35950 35950 0
72 20241210 181700 31105133100 35950 35950 35950 35950 0
73 20241210 181600 31105133100 35950 35950 35950 35950 0
74 20241210 181500 31105133100 35950 35950 35950 35950 0
75 20241210 181400 31105133100 35950 35950 35950 35950 0
76 20241210 181300 31105133100 35950 35950 35950 35950 0
77 20241210 181200 31105133100 35950 35950 35950 35950 0
78 20241210 181100 31105133100 35950 35950 35950 35950 0
79 20241210 181000 31105133100 35950 35950 35950 35950 0
80 20241210 180900 31105133100 35950 35950 35950 35950 0
81 20241210 180800 31105133100 35950 35950 35950 35950 0
82 20241210 180700 31105133100 35950 35950 35950 35950 0
83 20241210 180600 31105133100 35950 35950 35950 35950 0
84 20241210 180500 31105133100 35950 35950 35950 35950 0
85 20241210 180400 31105133100 35950 35950 35950 35950 0
86 20241210 180300 31105133100 35950 35950 35950 35950 0
87 20241210 180200 31105133100 35950 35950 35950 35950 0
88 20241210 180100 31105133100 35950 35950 35950 35950 0
89 20241210 180000 31105133100 35950 35950 35950 35950 0
90 20241210 175900 31105133100 35950 35950 35950 35950 0
91 20241210 175800 31105133100 35950 35950 35950 35950 0
92 20241210 175700 31105133100 35950 35950 35950 35950 23375
93 20241210 175600 31105133100 35950 35950 35950 35950 0
94 20241210 175500 31105133100 35950 35950 35950 35950 0
95 20241210 175400 31105133100 35950 35950 35950 35950 0
96 20241210 175300 31105133100 35950 35950 35950 35950 0
97 20241210 175200 31105133100 35950 35950 35950 35950 0
98 20241210 175100 31105133100 35950 35950 35950 35950 0
99 20241210 175000 31105133100 35950 35950 35950 35950 0
100 20241210 174900 31105133100 35950 35950 35950 35950 0
101 20241210 174800 31105133100 35950 35950 35950 35950 0
102 20241210 174700 31105133100 35950 35950 35950 35950 0
103 20241210 174600 31105133100 35950 35950 35950 35950 0
104 20241210 174500 31105133100 35950 35950 35950 35950 0
105 20241210 174400 31105133100 35950 35950 35950 35950 0
106 20241210 174300 31105133100 35950 35950 35950 35950 0
107 20241210 174200 31105133100 35950 35950 35950 35950 0
108 20241210 174100 31105133100 35950 35950 35950 35950 0
109 20241210 174000 31105133100 35950 35950 35950 35950 0
110 20241210 173900 31105133100 35950 35950 35950 35950 0
111 20241210 173800 31105133100 35950 35950 35950 35950 0
112 20241210 173700 31105133100 35950 35950 35950 35950 0
113 20241210 173600 31105133100 35950 35950 35950 35950 0
114 20241210 173500 31105133100 35950 35950 35950 35950 0
115 20241210 173400 31105133100 35950 35950 35950 35950 0
116 20241210 173300 31105133100 35950 35950 35950 35950 0
117 20241210 173200 31105133100 35950 35950 35950 35950 0
118 20241210 173100 31105133100 35950 35950 35950 35950 0
119 20241210 173000 31105133100 35950 35950 35950 35950 0
120 20241210 172900 31105133100 35950 35950 35950 35950 0
121 20241210 172800 31105133100 35950 35950 35950 35950 0
122 20241210 172700 31105133100 35950 35950 35950 35950 23375
123 20241210 172600 31105133100 35950 35950 35950 35950 0
124 20241210 172500 31105133100 35950 35950 35950 35950 0
125 20241210 172400 31105133100 35950 35950 35950 35950 0
126 20241210 172300 31105133100 35950 35950 35950 35950 0
127 20241210 172200 31105133100 35950 35950 35950 35950 0
128 20241210 172100 31105133100 35950 35950 35950 35950 0
129 20241210 172000 31105133100 35950 35950 35950 35950 0
130 20241210 171900 31105133100 35950 35950 35950 35950 0
131 20241210 171800 31105133100 35950 35950 35950 35950 0
132 20241210 171700 31105133100 35950 35950 35950 35950 0
133 20241210 171600 31105133100 35950 35950 35950 35950 0
134 20241210 171500 31105133100 35950 35950 35950 35950 0
135 20241210 171400 31105133100 35950 35950 35950 35950 0
136 20241210 171300 31105133100 35950 35950 35950 35950 0
137 20241210 171200 31105133100 35950 35950 35950 35950 0
138 20241210 171100 31105133100 35950 35950 35950 35950 0
139 20241210 171000 31105133100 35950 35950 35950 35950 0
140 20241210 170900 31105133100 35950 35950 35950 35950 0
141 20241210 170800 31105133100 35950 35950 35950 35950 0
142 20241210 170700 31105133100 35950 35950 35950 35950 0
143 20241210 170600 31105133100 35950 35950 35950 35950 0
144 20241210 170500 31105133100 35950 35950 35950 35950 0
145 20241210 170400 31105133100 35950 35950 35950 35950 0
146 20241210 170300 31105133100 35950 35950 35950 35950 0
147 20241210 170200 31105133100 35950 35950 35950 35950 0
148 20241210 170100 31105133100 35950 35950 35950 35950 0
149 20241210 170000 31105133100 35950 35950 35950 35950 0
150 20241210 165900 31105133100 35950 35950 35950 35950 0
151 20241210 165800 31105133100 35950 35950 35950 35950 0
152 20241210 165700 31105133100 35950 35950 35950 35950 23375
153 20241210 165600 31105133100 35950 35950 35950 35950 0
154 20241210 165500 31105133100 35950 35950 35950 35950 0
155 20241210 165400 31105133100 35950 35950 35950 35950 0
156 20241210 165300 31105133100 35950 35950 35950 35950 0
157 20241210 165200 31105133100 35950 35950 35950 35950 0
158 20241210 165100 31105133100 35950 35950 35950 35950 0
159 20241210 165000 31105133100 35950 35950 35950 35950 0
160 20241210 164900 31105133100 35950 35950 35950 35950 0
161 20241210 164800 31105133100 35950 35950 35950 35950 0
162 20241210 164700 31105133100 35950 35950 35950 35950 0
163 20241210 164600 31105133100 35950 35950 35950 35950 0
164 20241210 164500 31105133100 35950 35950 35950 35950 0
165 20241210 164400 31105133100 35950 35950 35950 35950 0
166 20241210 164300 31105133100 35950 35950 35950 35950 0
167 20241210 164200 31105133100 35950 35950 35950 35950 0
168 20241210 164100 31105133100 35950 35950 35950 35950 0
169 20241210 164000 31105133100 35950 35950 35950 35950 0
170 20241210 163900 31105133100 35950 35950 35950 35950 0
171 20241210 163800 31105133100 35950 35950 35950 35950 0
172 20241210 163700 31105133100 35950 35950 35950 35950 0
173 20241210 163600 31105133100 35950 35950 35950 35950 0
174 20241210 163500 31105133100 35950 35950 35950 35950 0
175 20241210 163400 31105133100 35950 35950 35950 35950 0
176 20241210 163300 31105133100 35950 35950 35950 35950 0
177 20241210 163200 31105133100 35950 35950 35950 35950 0
178 20241210 163100 31105133100 35950 35950 35950 35950 0
179 20241210 163000 31105133100 35950 35950 35950 35950 0
180 20241210 162900 31105133100 35950 35950 35950 35950 0
181 20241210 162800 31105133100 35950 35950 35950 35950 0
182 20241210 162700 31105133100 35950 35950 35950 35950 23375
183 20241210 162600 31105133100 35950 35950 35950 35950 0
184 20241210 162500 31105133100 35950 35950 35950 35950 0
185 20241210 162400 31105133100 35950 35950 35950 35950 0
186 20241210 162300 31105133100 35950 35950 35950 35950 0
187 20241210 162200 31105133100 35950 35950 35950 35950 0
188 20241210 162100 31105133100 35950 35950 35950 35950 0
189 20241210 162000 31105133100 35950 35950 35950 35950 0
190 20241210 161900 31105133100 35950 35950 35950 35950 0
191 20241210 161800 31105133100 35950 35950 35950 35950 0
192 20241210 161700 31105133100 35950 35950 35950 35950 0
193 20241210 161600 31105133100 35950 35950 35950 35950 0
194 20241210 161500 31105133100 35950 35950 35950 35950 0
195 20241210 161400 31105133100 35950 35950 35950 35950 0
196 20241210 161300 31105133100 35950 35950 35950 35950 0
197 20241210 161200 31105133100 35950 35950 35950 35950 0
198 20241210 161100 31105133100 35950 35950 35950 35950 0
199 20241210 161000 31105133100 35950 35950 35950 35950 0
200 20241210 160900 31105133100 35950 35950 35950 35950 0
201 20241210 160800 31105133100 35950 35950 35950 35950 0
202 20241210 160700 31105133100 35950 35950 35950 35950 0
203 20241210 160600 31105133100 35950 35950 35950 35950 0
204 20241210 160500 31105133100 35950 35950 35950 35950 0
205 20241210 160400 31105133100 35950 35950 35950 35950 0
206 20241210 160300 31105133100 35950 35950 35950 35950 0
207 20241210 160200 31105133100 35950 35950 35950 35950 0
208 20241210 160100 31105133100 35950 35950 35950 35950 0
209 20241210 160000 31105133100 35950 35950 35950 35950 0
210 20241210 155900 31105133100 35950 35950 35950 35950 0
211 20241210 155800 31105133100 35950 35950 35950 35950 0
212 20241210 155700 31105133100 35950 35950 35950 35950 23375
213 20241210 155600 31105133100 35950 35950 35950 35950 0
214 20241210 155500 31105133100 35950 35950 35950 35950 0
215 20241210 155400 31105133100 35950 35950 35950 35950 0
216 20241210 155300 31105133100 35950 35950 35950 35950 0
217 20241210 155200 31105133100 35950 35950 35950 35950 0
218 20241210 155100 31105133100 35950 35950 35950 35950 0
219 20241210 155000 31105133100 35950 35950 35950 35950 0
220 20241210 154900 31105133100 35950 35950 35950 35950 0
221 20241210 154800 31105133100 35950 35950 35950 35950 0
222 20241210 154700 31105133100 35950 35950 35950 35950 0
223 20241210 154600 31105133100 35950 35950 35950 35950 0
224 20241210 154500 31105133100 35950 35950 35950 35950 0
225 20241210 154400 31105133100 35950 35950 35950 35950 0
226 20241210 154300 31105133100 35950 35950 35950 35950 0
227 20241210 154200 31105133100 35950 35950 35950 35950 0
228 20241210 154100 31105133100 35950 35950 35950 35950 0
229 20241210 154000 31105133100 35950 35950 35950 35950 0
230 20241210 153900 31105133100 35950 35950 35950 35950 0
231 20241210 153800 31105133100 35950 35950 35950 35950 0
232 20241210 153700 31105133100 35950 35950 35950 35950 0
233 20241210 153600 31105133100 35950 35950 35950 35950 0
234 20241210 153500 31105133100 35950 35950 35950 35950 0
235 20241210 153400 31105133100 35950 35950 35950 35950 0
236 20241210 153300 31105133100 35950 35950 35950 35950 0
237 20241210 153200 31105133100 35950 35950 35950 35950 0
238 20241210 153100 31105133100 35950 35950 35950 35950 0
239 20241210 153000 31105133100 35950 35950 35950 35950 23375
240 20241210 152900 30264801850 35850 35850 35850 35850 0
241 20241210 152800 30264801850 35850 35850 35850 35850 0
242 20241210 152700 30264801850 35850 35850 35850 35850 0
243 20241210 152600 30264801850 35850 35850 35850 35850 0
244 20241210 152500 30264801850 35850 35850 35850 35850 0
245 20241210 152400 30264801850 35850 35850 35850 35850 0
246 20241210 152300 30264801850 35850 35850 35850 35850 0
247 20241210 152200 30264801850 35850 35850 35850 35850 0
248 20241210 152100 30264801850 35850 35850 35850 35850 0
249 20241210 152000 30264801850 35850 35850 35850 35850 0
250 20241210 151900 30264801850 35850 35750 35850 35750 5879
251 20241210 151800 30054378900 35800 35800 35800 35700 2513
252 20241210 151700 29964515500 35750 35800 35800 35750 526
253 20241210 151600 29945694350 35750 35850 35850 35750 556
254 20241210 151500 29925802100 35800 35800 35850 35750 2939
255 20241210 151400 29820691550 35800 35750 35850 35750 2012
256 20241210 151300 29748666700 35750 35750 35850 35700 6520
257 20241210 151200 29515327600 35700 35750 35750 35700 3081
258 20241210 151100 29405310750 35750 35700 35750 35700 688
259 20241210 151000 29380729000 35700 35700 35750 35700 1006
260 20241210 150900 29344800900 35750 35650 35750 35650 2443
261 20241210 150800 29257549800 35700 35700 35700 35650 1306
262 20241210 150700 29210944900 35650 35650 35700 35600 1975
263 20241210 150600 29140512250 35650 35600 35650 35600 1158
264 20241210 150500 29099256500 35650 35650 35650 35600 2425
265 20241210 150400 29012823250 35650 35600 35650 35550 2577
266 20241210 150300 28921068850 35600 35550 35600 35550 1204
267 20241210 150200 28878240800 35600 35550 35600 35450 1765
268 20241210 150100 28815463200 35550 35500 35550 35450 1925
269 20241210 150000 28747163450 35450 35550 35600 35450 1193
270 20241210 145900 28704815450 35550 35600 35650 35450 8506
271 20241210 145800 28402568450 35600 35550 35600 35550 1049
272 20241210 145700 28365253700 35550 35550 35600 35550 1334
273 20241210 145600 28317823250 35600 35600 35650 35600 2180
274 20241210 145500 28240207400 35600 35600 35650 35600 916
275 20241210 145400 28207571500 35650 35650 35700 35600 891
276 20241210 145300 28175801900 35650 35600 35700 35600 1300
277 20241210 145200 28129481450 35600 35600 35650 35600 2221
278 20241210 145100 28050408350 35600 35600 35650 35600 1225
279 20241210 145000 28006779250 35600 35650 35700 35600 1513
280 20241210 144900 27952851100 35700 35650 35700 35650 961
281 20241210 144800 27918588100 35650 35700 35700 35650 1320
282 20241210 144700 27871524100 35650 35700 35700 35650 729
283 20241210 144600 27845515200 35700 35650 35700 35650 670
284 20241210 144500 27821605900 35650 35650 35700 35600 1639
285 20241210 144400 27763161550 35700 35650 35700 35600 5104
286 20241210 144300 27581168150 35650 35750 35750 35650 2189
287 20241210 144200 27503028250 35700 35700 35750 35700 628
288 20241210 144100 27480600500 35700 35700 35750 35700 849
289 20241210 144000 27450283650 35700 35800 35800 35700 1753
290 20241210 143900 27387638100 35800 35750 35800 35750 354
291 20241210 143800 27374969900 35800 35800 35800 35750 1949
292 20241210 143700 27305256800 35800 35800 35800 35750 2025
293 20241210 143600 27232779300 35800 35800 35800 35750 1220
294 20241210 143500 27189161700 35750 35750 35800 35750 915
295 20241210 143400 27156437300 35750 35800 35850 35750 1859
296 20241210 143300 27089896350 35800 35850 35850 35800 2521
297 20241210 143200 26999621100 35800 35750 35850 35750 2047
298 20241210 143100 26926326400 35800 35800 35800 35750 916
299 20241210 143000 26893560950 35800 35750 35800 35750 395
300 20241210 142900 26879426500 35750 35750 35800 35700 1598
301 20241210 142800 26822304550 35800 35750 35800 35700 1087
302 20241210 142700 26783439750 35800 35750 35800 35700 1027
303 20241210 142600 26746724250 35750 35700 35800 35700 1688
304 20241210 142500 26686390500 35700 35800 35800 35700 1613
305 20241210 142400 26628732950 35800 35800 35850 35800 1812
306 20241210 142300 26563850150 35800 35900 35950 35800 5363
307 20241210 142200 26371382800 35900 35900 35950 35850 5506
308 20241210 142100 26173691100 35900 35800 35950 35750 10933
309 20241210 142000 25781427000 35800 35650 35800 35650 12870
310 20241210 141900 25321310300 35650 35650 35650 35600 4632
311 20241210 141800 25156229900 35600 35600 35650 35600 1214
312 20241210 141700 25113002800 35600 35550 35600 35550 516
313 20241210 141600 25094650750 35600 35600 35600 35550 1413
314 20241210 141500 25044381550 35650 35600 35650 35550 2042
315 20241210 141400 24971683250 35550 35600 35650 35550 4066
316 20241210 141300 24826899500 35600 35500 35600 35450 5026
317 20241210 141200 24648274450 35500 35400 35500 35400 979
318 20241210 141100 24613562000 35450 35450 35450 35400 587
319 20241210 141000 24592755400 35450 35400 35450 35400 398
320 20241210 140900 24578665900 35400 35400 35400 35350 340
321 20241210 140800 24566635000 35400 35400 35400 35400 187
322 20241210 140700 24560015200 35400 35400 35400 35350 526
323 20241210 140600 24541399600 35400 35400 35400 35350 1124
324 20241210 140500 24501610650 35400 35400 35450 35400 1092
325 20241210 140400 24462948800 35400 35400 35450 35400 227
326 20241210 140300 24454909100 35400 35450 35450 35400 240
327 20241210 140200 24446408500 35450 35400 35450 35400 77
328 20241210 140100 24443681400 35450 35450 35450 35400 890
329 20241210 140000 24412151000 35450 35500 35500 35400 997
330 20241210 135900 24376789900 35500 35400 35500 35400 4779
331 20241210 135800 24207327700 35400 35350 35450 35350 646
332 20241210 135700 24184454750 35400 35450 35500 35350 4515
333 20241210 135600 24024477150 35450 35500 35500 35450 340
334 20241210 135500 24012409100 35500 35500 35500 35450 927
335 20241210 135400 23979501850 35500 35500 35500 35450 479
336 20241210 135300 23962499650 35500 35450 35500 35450 2508
337 20241210 135200 23873567950 35450 35350 35450 35350 2031
338 20241210 135100 23801671250 35350 35400 35400 35350 180
339 20241210 135000 23795303550 35350 35400 35450 35350 1883
340 20241210 134900 23728628300 35450 35400 35450 35350 3088
341 20241210 134800 23619323100 35400 35350 35400 35300 1483
342 20241210 134700 23566887700 35350 35350 35350 35300 130
343 20241210 134600 23562292350 35350 35300 35400 35300 441
344 20241210 134500 23546708150 35300 35350 35350 35300 278
345 20241210 134400 23536881200 35350 35350 35350 35300 2516
346 20241210 134300 23447998200 35350 35300 35350 35300 1747
347 20241210 134200 23386318150 35300 35250 35300 35200 1044
348 20241210 134100 23349517050 35250 35150 35250 35150 1909
349 20241210 134000 23282271400 35200 35200 35200 35150 259
350 20241210 133900 23273155300 35150 35200 35250 35150 428
351 20241210 133800 23258104650 35200 35200 35250 35200 3089
352 20241210 133700 23149367900 35200 35150 35250 35150 753
353 20241210 133600 23122847600 35200 35150 35200 35100 663
354 20241210 133500 23099531350 35150 35200 35200 35100 1598
355 20241210 133400 23043366350 35150 35150 35200 35150 198
356 20241210 133300 23036397100 35150 35100 35250 35050 7154
357 20241210 133200 22785228700 35100 35200 35250 35100 1890
358 20241210 133100 22718745000 35200 35200 35250 35200 1566
359 20241210 133000 22663615600 35200 35050 35200 35050 6179
360 20241210 132900 22446457100 35050 35100 35100 35050 104
361 20241210 132800 22442809900 35100 35050 35100 35050 651
362 20241210 132700 22419978250 35000 35050 35100 35000 1500
363 20241210 132600 22367403650 35100 35050 35100 35050 138
364 20241210 132500 22362565050 35000 35050 35050 34950 2300
365 20241210 132400 22282053550 35050 35050 35100 35050 300
366 20241210 132300 22271525350 35050 35050 35050 35000 797
367 20241210 132200 22243590950 35050 35000 35050 35000 88
368 20241210 132100 22240506900 35000 34950 35050 34950 496
369 20241210 132000 22223126700 35000 34950 35000 34950 616
370 20241210 131900 22201577000 35000 34950 35000 34900 407
371 20241210 131800 22187351900 35000 34950 35000 34900 466
372 20241210 131700 22171055550 34950 34850 34950 34850 1438
373 20241210 131600 22120941050 34850 34900 34950 34850 1797
374 20241210 131500 22058255550 34900 34950 35000 34900 485
375 20241210 131400 22041303200 34900 34900 34900 34900 77
376 20241210 131300 22038615900 34950 34900 34950 34900 825
377 20241210 131200 22009823300 34850 34850 34900 34850 79
378 20241210 131100 22007069350 34850 34900 34950 34850 1181
379 20241210 131000 21965851850 34900 34950 34950 34900 478
380 20241210 130900 21949168700 34900 34950 34950 34900 868
381 20241210 130800 21918845450 34950 34950 34950 34900 178
382 20241210 130700 21912624950 34950 34900 34950 34900 102
383 20241210 130600 21909065100 34850 34850 34900 34800 61
384 20241210 130500 21906939000 34850 34900 34900 34850 1964
385 20241210 130400 21838445500 34900 34950 34950 34900 1606
386 20241210 130300 21782368600 35000 34950 35000 34950 60
387 20241210 130200 21780269450 34950 34900 34950 34900 147
388 20241210 130100 21775135400 34950 34950 35000 34950 485
389 20241210 130000 21758183150 35000 35000 35000 34950 1010
390 20241210 125900 21722833450 35000 35000 35050 35000 125
391 20241210 125800 21718455500 35050 35000 35050 35000 83
392 20241210 125700 21715546450 35050 35050 35050 34950 2022
393 20241210 125600 21644835750 35050 35000 35050 35000 194
394 20241210 125500 21638042800 35050 35050 35100 35050 270
395 20241210 125400 21628579150 35050 35050 35100 35050 116
396 20241210 125300 21624512600 35050 35050 35100 35050 35
397 20241210 125200 21623285500 35000 35000 35050 35000 2085
398 20241210 125100 21550293250 35050 35000 35050 35000 83
399 20241210 125000 21547385050 35000 35050 35050 35000 442
400 20241210 124900 21531905850 35050 35100 35100 35000 725
401 20241210 124800 21506507400 35100 35050 35100 35050 455
402 20241210 124700 21490558050 35050 35100 35100 35050 240
403 20241210 124600 21482134150 35100 35050 35100 35050 208
404 20241210 124500 21474841550 35000 35050 35050 35000 1025
405 20241210 124400 21438964850 35050 35050 35100 35000 23
406 20241210 124300 21438159250 35000 35100 35100 35000 1198
407 20241210 124200 21396179150 35100 35050 35100 35000 307
408 20241210 124100 21385419100 35050 35050 35100 35050 280
409 20241210 124000 21375599000 35100 35050 35100 35050 772
410 20241210 123900 21348506450 35100 35050 35100 35000 1099
411 20241210 123800 21310016550 35050 35100 35100 35050 50
412 20241210 123700 21308262000 35050 35100 35100 35000 982
413 20241210 123600 21273844600 35100 34950 35100 34950 1333
414 20241210 123500 21227152400 34950 35000 35000 34950 909
415 20241210 123400 21195379750 35000 34950 35000 34950 347
416 20241210 123300 21183249300 34900 34900 34950 34900 1176
417 20241210 123200 21142167450 34900 34950 34950 34900 275
418 20241210 123100 21132560250 34950 34900 34950 34900 42
419 20241210 123000 21131094400 34950 34900 34950 34850 602
420 20241210 122900 21110085200 34900 34900 34950 34850 637
421 20241210 122800 21087858150 34950 34950 34950 34900 197
422 20241210 122700 21080975500 34950 34950 34950 34950 216
423 20241210 122600 21073426300 34950 34950 35000 34900 554
424 20241210 122500 21054067600 34900 34950 35000 34900 524
425 20241210 122400 21035753350 34950 35000 35000 34950 283
426 20241210 122300 21025854300 35000 35000 35000 34950 108
427 20241210 122200 21022075000 34950 34950 35000 34950 239
428 20241210 122100 21013719050 34950 35000 35000 34950 168
429 20241210 122000 21007839700 35000 35000 35000 35000 468
430 20241210 121900 20991459700 35000 34900 35000 34900 176
431 20241210 121800 20985315000 34950 34900 34950 34900 189
432 20241210 121700 20978710000 34900 34900 34950 34900 717
433 20241210 121600 20953683050 34900 34850 34900 34800 165
434 20241210 121500 20947932350 34850 34750 34850 34750 837
435 20241210 121400 20918799100 34750 34750 34800 34750 339
436 20241210 121300 20907017750 34800 34750 34800 34700 772
437 20241210 121200 20880180350 34750 34800 34850 34750 631
438 20241210 121100 20858229050 34800 34850 34900 34800 760
439 20241210 121000 20831771600 34800 34800 34900 34800 551
440 20241210 120900 20812581550 34900 34750 34900 34750 1360
441 20241210 120800 20765257750 34750 34800 34850 34750 1218
442 20241210 120700 20722892800 34800 34900 34950 34800 2522
443 20241210 120600 20635015100 34900 34900 34950 34900 793
444 20241210 120500 20607338000 34950 34950 34950 34900 143
445 20241210 120400 20602341150 34950 34950 34950 34900 603
446 20241210 120300 20581287750 34950 35000 35000 34950 536
447 20241210 120200 20562544400 35000 35000 35000 35000 45
448 20241210 120100 20560969400 35000 34950 35000 34950 83
449 20241210 120000 20558068300 35000 35000 35000 34900 182
450 20241210 115900 20551715600 34900 35000 35000 34900 181
451 20241210 115800 20545387450 34950 34900 34950 34900 960
452 20241210 115700 20511868000 34950 35000 35000 34900 81
453 20241210 115600 20509036600 34950 34950 35000 34950 82
454 20241210 115500 20506168650 35000 35000 35000 34950 175
455 20241210 115400 20500051400 35000 35000 35000 34950 84
456 20241210 115300 20497113500 35000 34950 35000 34900 1064
457 20241210 115200 20459967150 34900 34950 34950 34900 1908
458 20241210 115100 20393290400 35000 34950 35000 34950 42
459 20241210 115000 20391821000 35000 34950 35000 34950 140
460 20241210 114900 20386926900 34950 34950 35000 34950 170
461 20241210 114800 20380983750 34950 34950 35050 34950 568
462 20241210 114700 20361132000 34950 35000 35000 34950 1114
463 20241210 114600 20322171600 35000 35000 35050 34950 402
464 20241210 114500 20308110400 35000 34950 35000 34950 303
465 20241210 114400 20297505550 35000 35000 35050 34950 561
466 20241210 114300 20277871250 35000 35100 35100 35000 268
467 20241210 114200 20268482800 35100 35100 35100 35050 133
468 20241210 114100 20263817250 35100 34950 35100 34900 1409
469 20241210 114000 20214531700 34900 34900 34900 34900 476
470 20241210 113900 20197919300 34950 34900 34950 34900 973
471 20241210 113800 20163950350 34900 34950 34950 34900 1191
472 20241210 113700 20122371150 34950 35000 35050 34950 2949
473 20241210 113600 20019239300 35000 35050 35050 35000 157
474 20241210 113500 20013740650 35050 35050 35100 35000 1800
475 20241210 113400 19950717150 35050 35100 35150 35050 46
476 20241210 113300 19949102550 35050 35150 35150 35050 1350
477 20241210 113200 19901769850 35100 35100 35150 35050 463
478 20241210 113100 19885519650 35100 35100 35150 35100 543
479 20241210 113000 19866458800 35150 35150 35150 35050 265
480 20241210 112900 19857150850 35150 35200 35200 35000 9070
481 20241210 112800 19538845250 35200 35200 35250 35200 594
482 20241210 112700 19517935700 35200 35200 35250 35200 289
483 20241210 112600 19507760850 35200 35200 35250 35200 414
484 20241210 112500 19493185650 35200 35150 35200 35150 122
485 20241210 112400 19488893150 35150 35150 35200 35150 1215
486 20241210 112300 19446182300 35200 35200 35250 35150 2276
487 20241210 112200 19366066950 35250 35250 35250 35200 191
488 20241210 112100 19359334500 35250 35250 35250 35200 15
489 20241210 112000 19358806150 35250 35250 35250 35250 61
490 20241210 111900 19356655900 35250 35200 35250 35200 266
491 20241210 111800 19347280900 35200 35250 35250 35200 697
492 20241210 111700 19322714050 35200 35100 35250 35100 774
493 20241210 111600 19295482250 35100 35200 35250 35100 5236
494 20241210 111500 19111527150 35250 35250 35250 35200 762
495 20241210 111400 19084700550 35300 35250 35300 35250 449
496 20241210 111300 19068872450 35300 35250 35300 35250 426
497 20241210 111200 19053845850 35300 35300 35300 35250 830
498 20241210 111100 19024549450 35250 35300 35300 35250 1106
499 20241210 111000 18985554700 35300 35200 35300 35200 584
500 20241210 110900 18964978000 35250 35250 35300 35150 1613
501 20241210 110800 18908156100 35250 35200 35250 35200 990
502 20241210 110700 18873284850 35200 35150 35250 35150 553
503 20241210 110600 18853837300 35250 35050 35250 35050 2533
504 20241210 110500 18764850100 35050 35150 35150 35000 5011
505 20241210 110400 18589054700 35150 35250 35300 35150 1896
506 20241210 110300 18522323450 35250 35250 35300 35200 436
507 20241210 110200 18506957950 35300 35200 35300 35150 581
508 20241210 110100 18486493800 35200 35350 35350 35150 3318
509 20241210 110000 18369574400 35350 35450 35450 35350 510
510 20241210 105900 18351512600 35450 35350 35450 35350 1015
511 20241210 105800 18315569050 35300 35400 35450 35300 704
512 20241210 105700 18290666550 35400 35450 35450 35350 1121
513 20241210 105600 18250966000 35450 35400 35500 35400 578
514 20241210 105500 18230460450 35450 35500 35500 35400 905
515 20241210 105400 18198364950 35500 35500 35500 35450 444
516 20241210 105300 18182604750 35500 35500 35500 35450 1617
517 20241210 105200 18125225300 35500 35400 35500 35400 615
518 20241210 105100 18103403350 35450 35450 35500 35400 917
519 20241210 105000 18070897550 35400 35450 35450 35400 651
520 20241210 104900 18047826450 35450 35400 35450 35400 706
521 20241210 104800 18022802300 35450 35400 35450 35250 2774
522 20241210 104700 17924692850 35400 35300 35400 35300 799
523 20241210 104600 17896444100 35300 35250 35300 35200 3701
524 20241210 104500 17765898200 35300 35350 35350 35250 621
525 20241210 104400 17743989000 35300 35350 35350 35250 677
526 20241210 104300 17720079450 35350 35400 35400 35300 1153
527 20241210 104200 17679295600 35400 35350 35400 35300 974
528 20241210 104100 17644873050 35350 35500 35500 35300 1945
529 20241210 104000 17576039650 35500 35500 35500 35400 1298
530 20241210 103900 17529998950 35500 35500 35500 35450 1144
531 20241210 103800 17489393450 35500 35500 35500 35450 538
532 20241210 103700 17470295300 35500 35450 35500 35400 1610
533 20241210 103600 17413203200 35500 35450 35500 35400 1094
534 20241210 103500 17374410250 35450 35450 35450 35400 643
535 20241210 103400 17351618050 35450 35450 35500 35400 1329
536 20241210 103300 17304506200 35400 35450 35450 35400 1166
537 20241210 103200 17263205500 35400 35300 35450 35300 2013
538 20241210 103100 17191973400 35400 35400 35400 35250 3478
539 20241210 103000 17069041100 35400 35350 35400 35300 2309
540 20241210 102900 16987417950 35300 35400 35450 35300 2347
541 20241210 102800 16904407700 35400 35450 35450 35350 778
542 20241210 102700 16876857650 35450 35450 35450 35400 2397
543 20241210 102600 16791959100 35450 35450 35450 35400 845
544 20241210 102500 16762004400 35450 35450 35500 35400 1208
545 20241210 102400 16719157900 35500 35500 35550 35450 994
546 20241210 102300 16683866600 35450 35450 35500 35400 1731
547 20241210 102200 16622513550 35450 35550 35550 35400 6637
548 20241210 102100 16386848350 35600 35550 35600 35450 5213
549 20241210 102000 16201652900 35550 35500 35700 35450 24769
550 20241210 101900 15320731850 35500 35450 35500 35400 3539
551 20241210 101800 15195260100 35450 35450 35500 35400 2343
552 20241210 101700 15112175300 35450 35400 35450 35400 537
553 20241210 101600 15093140500 35450 35350 35450 35300 2190
554 20241210 101500 15015580100 35350 35300 35350 35200 2074
555 20241210 101400 14942390150 35250 35250 35300 35200 1143
556 20241210 101300 14902112500 35250 35250 35350 35250 1302
557 20241210 101200 14856209150 35350 35350 35400 35250 3593
558 20241210 101100 14729360000 35400 35500 35500 35400 1471
559 20241210 101000 14677243150 35500 35450 35500 35400 1723
560 20241210 100900 14616157750 35450 35450 35450 35400 926
561 20241210 100800 14583335150 35400 35450 35500 35400 4903
562 20241210 100700 14409444300 35450 35350 35450 35350 5518
563 20241210 100600 14214023200 35350 35300 35350 35300 570
564 20241210 100500 14193887900 35350 35300 35350 35300 499
565 20241210 100400 14176268950 35300 35350 35350 35300 1443
566 20241210 100300 14125307900 35300 35300 35350 35300 1419
567 20241210 100200 14075170800 35350 35400 35450 35300 9914
568 20241210 100100 13724856250 35400 35400 35450 35350 6476
569 20241210 100000 13495417600 35350 35300 35400 35300 1984
570 20241210 095900 13425228550 35300 35450 35450 35300 8512
571 20241210 095800 13123912000 35450 35350 35450 35350 11059
572 20241210 095700 12732560800 35350 35300 35350 35250 3859
573 20241210 095600 12596274150 35300 35300 35300 35250 2215
574 20241210 095500 12518133050 35300 35200 35300 35200 4395
575 20241210 095400 12363278900 35200 35200 35200 35150 4567
576 20241210 095300 12202535800 35200 35050 35200 35050 5712
577 20241210 095200 12001894650 35050 35100 35150 35050 3592
578 20241210 095100 11875868350 35150 35100 35150 35050 715
579 20241210 095000 11850745300 35100 35100 35100 35050 947
580 20241210 094900 11817508850 35100 35050 35100 35050 474
581 20241210 094800 11800874400 35100 35150 35150 35050 1200
582 20241210 094700 11758770650 35150 35050 35150 34950 5093
583 20241210 094600 11580245000 35000 35000 35050 34950 3201
584 20241210 094500 11468205750 35050 35050 35050 35000 391
585 20241210 094400 11454509750 35050 34950 35050 34950 2132
586 20241210 094300 11379890400 35000 35000 35050 34950 3731
587 20241210 094200 11249271300 35000 34950 35000 34950 1162
588 20241210 094100 11208633450 34950 35000 35050 34950 2371
589 20241210 094000 11125657850 35000 35100 35100 35000 997
590 20241210 093900 11090729050 35050 35100 35150 35050 1685
591 20241210 093800 11031574150 35100 35150 35150 35100 1159
592 20241210 093700 10990877150 35150 35000 35150 34950 1271
593 20241210 093600 10946261300 35050 35000 35050 34900 2273
594 20241210 093500 10866811950 35000 35100 35100 35000 867
595 20241210 093400 10836442950 35100 35000 35150 34900 3758
596 20241210 093300 10704655700 34950 35000 35000 34950 4022
597 20241210 093200 10563913900 35000 35050 35100 35000 1907
598 20241210 093100 10497105450 35050 35150 35200 35050 2018
599 20241210 093000 10426240500 35150 35100 35150 35000 2960
600 20241210 092900 10322450700 35100 35150 35250 35100 5038
601 20241210 092800 10145258200 35200 35250 35250 35150 4147
602 20241210 092700 9999289350 35200 35050 35200 35050 6999
603 20241210 092600 9753264850 35050 35250 35250 35050 3396
604 20241210 092500 9633850700 35200 35050 35250 35050 5301
605 20241210 092400 9447364850 35150 35000 35250 34950 34110
606 20241210 092300 8248475000 35000 34950 35000 34900 2767
607 20241210 092200 8151691150 34950 34800 34950 34800 1861
608 20241210 092100 8086705950 34800 34900 34950 34750 4069
609 20241210 092000 7944798450 34850 34900 34900 34850 940
610 20241210 091900 7912014150 34850 34650 34900 34650 4930
611 20241210 091800 7740535250 34650 34850 34850 34600 5577
612 20241210 091700 7547102400 34850 34800 34850 34800 1211
613 20241210 091600 7504918450 34900 34800 34900 34700 4177
614 20241210 091500 7359498500 34750 34800 34800 34650 5258
615 20241210 091400 7176912850 34800 34850 34900 34750 3546
616 20241210 091300 7053425200 34850 35000 35050 34800 3468
617 20241210 091200 6932429500 35000 34850 35050 34800 6154
618 20241210 091100 6717397150 34850 34950 35000 34850 3835
619 20241210 091000 6583546700 34950 34950 35050 34900 6013
620 20241210 090900 6373141900 34950 35000 35100 34950 5686
621 20241210 090800 6174070600 35050 35150 35200 34950 13216
622 20241210 090700 5710760450 35200 35100 35400 35000 24439
623 20241210 090600 4850020600 35100 34500 35250 34500 33655
624 20241210 090500 3675935150 34550 34350 34550 34300 9286
625 20241210 090400 3356211050 34350 34450 34450 34150 7979
626 20241210 090300 3082746050 34400 34300 34600 34250 9716
627 20241210 090200 2748665250 34300 34400 34650 34300 18759
628 20241210 090100 2101917300 34350 34400 34600 34200 18416
629 20241210 090000 1468100950 34300 33750 34450 33650 41658