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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

595
009420/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185300,10829096550,35400,35400,35400,35400,10625
20241205,185200,10829096550,35400,35400,35400,35400,0
20241205,185100,10829096550,35400,35400,35400,35400,0
20241205,185000,10829096550,35400,35400,35400,35400,0
20241205,184900,10829096550,35400,35400,35400,35400,0
20241205,184800,10829096550,35400,35400,35400,35400,0
20241205,184700,10829096550,35400,35400,35400,35400,0
20241205,184600,10829096550,35400,35400,35400,35400,0
20241205,184500,10829096550,35400,35400,35400,35400,0
20241205,184400,10829096550,35400,35400,35400,35400,0
20241205,184300,10829096550,35400,35400,35400,35400,0
20241205,184200,10829096550,35400,35400,35400,35400,0
20241205,184100,10829096550,35400,35400,35400,35400,0
20241205,184000,10829096550,35400,35400,35400,35400,0
20241205,183900,10829096550,35400,35400,35400,35400,0
20241205,183800,10829096550,35400,35400,35400,35400,0
20241205,183700,10829096550,35400,35400,35400,35400,0
20241205,183600,10829096550,35400,35400,35400,35400,0
20241205,183500,10829096550,35400,35400,35400,35400,0
20241205,183400,10829096550,35400,35400,35400,35400,0
20241205,183300,10829096550,35400,35400,35400,35400,0
20241205,183200,10829096550,35400,35400,35400,35400,0
20241205,183100,10829096550,35400,35400,35400,35400,0
20241205,183000,10829096550,35400,35400,35400,35400,0
20241205,182900,10829096550,35400,35400,35400,35400,0
20241205,182800,10829096550,35400,35400,35400,35400,0
20241205,182700,10829096550,35400,35400,35400,35400,0
20241205,182600,10829096550,35400,35400,35400,35400,0
20241205,182500,10829096550,35400,35400,35400,35400,0
20241205,182400,10829096550,35400,35400,35400,35400,0
20241205,182300,10829096550,35400,35400,35400,35400,10625
20241205,182200,10829096550,35400,35400,35400,35400,0
20241205,182100,10829096550,35400,35400,35400,35400,0
20241205,182000,10829096550,35400,35400,35400,35400,0
20241205,181900,10829096550,35400,35400,35400,35400,0
20241205,181800,10829096550,35400,35400,35400,35400,0
20241205,181700,10829096550,35400,35400,35400,35400,0
20241205,181600,10829096550,35400,35400,35400,35400,0
20241205,181500,10829096550,35400,35400,35400,35400,0
20241205,181400,10829096550,35400,35400,35400,35400,0
20241205,181300,10829096550,35400,35400,35400,35400,0
20241205,181200,10829096550,35400,35400,35400,35400,0
20241205,181100,10829096550,35400,35400,35400,35400,0
20241205,181000,10829096550,35400,35400,35400,35400,0
20241205,180900,10829096550,35400,35400,35400,35400,0
20241205,180800,10829096550,35400,35400,35400,35400,0
20241205,180700,10829096550,35400,35400,35400,35400,0
20241205,180600,10829096550,35400,35400,35400,35400,0
20241205,180500,10829096550,35400,35400,35400,35400,0
20241205,180400,10829096550,35400,35400,35400,35400,0
20241205,180300,10829096550,35400,35400,35400,35400,0
20241205,180200,10829096550,35400,35400,35400,35400,0
20241205,180100,10829096550,35400,35400,35400,35400,0
20241205,180000,10829096550,35400,35400,35400,35400,0
20241205,175900,10829096550,35400,35400,35400,35400,0
20241205,175800,10829096550,35400,35400,35400,35400,0
20241205,175700,10829096550,35400,35400,35400,35400,0
20241205,175600,10829096550,35400,35400,35400,35400,0
20241205,175500,10829096550,35400,35400,35400,35400,0
20241205,175400,10829096550,35400,35400,35400,35400,0
20241205,175300,10829096550,35400,35400,35400,35400,10625
20241205,175200,10829096550,35400,35400,35400,35400,0
20241205,175100,10829096550,35400,35400,35400,35400,0
20241205,175000,10829096550,35400,35400,35400,35400,0
20241205,174900,10829096550,35400,35400,35400,35400,0
20241205,174800,10829096550,35400,35400,35400,35400,0
20241205,174700,10829096550,35400,35400,35400,35400,0
20241205,174600,10829096550,35400,35400,35400,35400,0
20241205,174500,10829096550,35400,35400,35400,35400,0
20241205,174400,10829096550,35400,35400,35400,35400,0
20241205,174300,10829096550,35400,35400,35400,35400,0
20241205,174200,10829096550,35400,35400,35400,35400,0
20241205,174100,10829096550,35400,35400,35400,35400,0
20241205,174000,10829096550,35400,35400,35400,35400,0
20241205,173900,10829096550,35400,35400,35400,35400,0
20241205,173800,10829096550,35400,35400,35400,35400,0
20241205,173700,10829096550,35400,35400,35400,35400,0
20241205,173600,10829096550,35400,35400,35400,35400,0
20241205,173500,10829096550,35400,35400,35400,35400,0
20241205,173400,10829096550,35400,35400,35400,35400,0
20241205,173300,10829096550,35400,35400,35400,35400,0
20241205,173200,10829096550,35400,35400,35400,35400,0
20241205,173100,10829096550,35400,35400,35400,35400,0
20241205,173000,10829096550,35400,35400,35400,35400,0
20241205,172900,10829096550,35400,35400,35400,35400,0
20241205,172800,10829096550,35400,35400,35400,35400,0
20241205,172700,10829096550,35400,35400,35400,35400,0
20241205,172600,10829096550,35400,35400,35400,35400,0
20241205,172500,10829096550,35400,35400,35400,35400,0
20241205,172400,10829096550,35400,35400,35400,35400,0
20241205,172300,10829096550,35400,35400,35400,35400,10625
20241205,172200,10829096550,35400,35400,35400,35400,0
20241205,172100,10829096550,35400,35400,35400,35400,0
20241205,172000,10829096550,35400,35400,35400,35400,0
20241205,171900,10829096550,35400,35400,35400,35400,0
20241205,171800,10829096550,35400,35400,35400,35400,0
20241205,171700,10829096550,35400,35400,35400,35400,0
20241205,171600,10829096550,35400,35400,35400,35400,0
20241205,171500,10829096550,35400,35400,35400,35400,0
20241205,171400,10829096550,35400,35400,35400,35400,0
20241205,171300,10829096550,35400,35400,35400,35400,0
20241205,171200,10829096550,35400,35400,35400,35400,0
20241205,171100,10829096550,35400,35400,35400,35400,0
20241205,171000,10829096550,35400,35400,35400,35400,0
20241205,170900,10829096550,35400,35400,35400,35400,0
20241205,170800,10829096550,35400,35400,35400,35400,0
20241205,170700,10829096550,35400,35400,35400,35400,0
20241205,170600,10829096550,35400,35400,35400,35400,0
20241205,170500,10829096550,35400,35400,35400,35400,0
20241205,170400,10829096550,35400,35400,35400,35400,0
20241205,170300,10829096550,35400,35400,35400,35400,0
20241205,170200,10829096550,35400,35400,35400,35400,0
20241205,170100,10829096550,35400,35400,35400,35400,0
20241205,170000,10829096550,35400,35400,35400,35400,0
20241205,165900,10829096550,35400,35400,35400,35400,0
20241205,165800,10829096550,35400,35400,35400,35400,0
20241205,165700,10829096550,35400,35400,35400,35400,0
20241205,165600,10829096550,35400,35400,35400,35400,0
20241205,165500,10829096550,35400,35400,35400,35400,0
20241205,165400,10829096550,35400,35400,35400,35400,0
20241205,165300,10829096550,35400,35400,35400,35400,10625
20241205,165200,10829096550,35400,35400,35400,35400,0
20241205,165100,10829096550,35400,35400,35400,35400,0
20241205,165000,10829096550,35400,35400,35400,35400,0
20241205,164900,10829096550,35400,35400,35400,35400,0
20241205,164800,10829096550,35400,35400,35400,35400,0
20241205,164700,10829096550,35400,35400,35400,35400,0
20241205,164600,10829096550,35400,35400,35400,35400,0
20241205,164500,10829096550,35400,35400,35400,35400,0
20241205,164400,10829096550,35400,35400,35400,35400,0
20241205,164300,10829096550,35400,35400,35400,35400,0
20241205,164200,10829096550,35400,35400,35400,35400,0
20241205,164100,10829096550,35400,35400,35400,35400,0
20241205,164000,10829096550,35400,35400,35400,35400,0
20241205,163900,10829096550,35400,35400,35400,35400,0
20241205,163800,10829096550,35400,35400,35400,35400,0
20241205,163700,10829096550,35400,35400,35400,35400,0
20241205,163600,10829096550,35400,35400,35400,35400,0
20241205,163500,10829096550,35400,35400,35400,35400,0
20241205,163400,10829096550,35400,35400,35400,35400,0
20241205,163300,10829096550,35400,35400,35400,35400,0
20241205,163200,10829096550,35400,35400,35400,35400,0
20241205,163100,10829096550,35400,35400,35400,35400,0
20241205,163000,10829096550,35400,35400,35400,35400,0
20241205,162900,10829096550,35400,35400,35400,35400,0
20241205,162800,10829096550,35400,35400,35400,35400,0
20241205,162700,10829096550,35400,35400,35400,35400,0
20241205,162600,10829096550,35400,35400,35400,35400,0
20241205,162500,10829096550,35400,35400,35400,35400,0
20241205,162400,10829096550,35400,35400,35400,35400,0
20241205,162300,10829096550,35400,35400,35400,35400,10625
20241205,162200,10829096550,35400,35400,35400,35400,0
20241205,162100,10829096550,35400,35400,35400,35400,0
20241205,162000,10829096550,35400,35400,35400,35400,0
20241205,161900,10829096550,35400,35400,35400,35400,0
20241205,161800,10829096550,35400,35400,35400,35400,0
20241205,161700,10829096550,35400,35400,35400,35400,0
20241205,161600,10829096550,35400,35400,35400,35400,0
20241205,161500,10829096550,35400,35400,35400,35400,0
20241205,161400,10829096550,35400,35400,35400,35400,0
20241205,161300,10829096550,35400,35400,35400,35400,0
20241205,161200,10829096550,35400,35400,35400,35400,0
20241205,161100,10829096550,35400,35400,35400,35400,0
20241205,161000,10829096550,35400,35400,35400,35400,0
20241205,160900,10829096550,35400,35400,35400,35400,0
20241205,160800,10829096550,35400,35400,35400,35400,0
20241205,160700,10829096550,35400,35400,35400,35400,0
20241205,160600,10829096550,35400,35400,35400,35400,0
20241205,160500,10829096550,35400,35400,35400,35400,0
20241205,160400,10829096550,35400,35400,35400,35400,0
20241205,160300,10829096550,35400,35400,35400,35400,0
20241205,160200,10829096550,35400,35400,35400,35400,0
20241205,160100,10829096550,35400,35400,35400,35400,0
20241205,160000,10829096550,35400,35400,35400,35400,0
20241205,155900,10829096550,35400,35400,35400,35400,0
20241205,155800,10829096550,35400,35400,35400,35400,0
20241205,155700,10829096550,35400,35400,35400,35400,0
20241205,155600,10829096550,35400,35400,35400,35400,0
20241205,155500,10829096550,35400,35400,35400,35400,0
20241205,155400,10829096550,35400,35400,35400,35400,0
20241205,155300,10829096550,35400,35400,35400,35400,10625
20241205,155200,10829096550,35400,35400,35400,35400,0
20241205,155100,10829096550,35400,35400,35400,35400,0
20241205,155000,10829096550,35400,35400,35400,35400,0
20241205,154900,10829096550,35400,35400,35400,35400,0
20241205,154800,10829096550,35400,35400,35400,35400,0
20241205,154700,10829096550,35400,35400,35400,35400,0
20241205,154600,10829096550,35400,35400,35400,35400,0
20241205,154500,10829096550,35400,35400,35400,35400,0
20241205,154400,10829096550,35400,35400,35400,35400,0
20241205,154300,10829096550,35400,35400,35400,35400,0
20241205,154200,10829096550,35400,35400,35400,35400,0
20241205,154100,10829096550,35400,35400,35400,35400,0
20241205,154000,10829096550,35400,35400,35400,35400,0
20241205,153900,10829096550,35400,35400,35400,35400,0
20241205,153800,10829096550,35400,35400,35400,35400,0
20241205,153700,10829096550,35400,35400,35400,35400,0
20241205,153600,10829096550,35400,35400,35400,35400,0
20241205,153500,10829096550,35400,35400,35400,35400,0
20241205,153400,10829096550,35400,35400,35400,35400,0
20241205,153300,10829096550,35400,35400,35400,35400,0
20241205,153200,10829096550,35400,35400,35400,35400,0
20241205,153100,10829096550,35400,35400,35400,35400,0
20241205,153000,10829096550,35400,35400,35400,35400,10625
20241205,152900,10452971550,35350,35350,35350,35350,0
20241205,152800,10452971550,35350,35350,35350,35350,0
20241205,152700,10452971550,35350,35350,35350,35350,0
20241205,152600,10452971550,35350,35350,35350,35350,0
20241205,152500,10452971550,35350,35350,35350,35350,0
20241205,152400,10452971550,35350,35350,35350,35350,0
20241205,152300,10452971550,35350,35350,35350,35350,0
20241205,152200,10452971550,35350,35350,35350,35350,0
20241205,152100,10452971550,35350,35350,35350,35350,0
20241205,152000,10452971550,35350,35350,35350,35350,0
20241205,151900,10452971550,35350,35400,35400,35300,200
20241205,151800,10445900750,35350,35300,35350,35250,986
20241205,151700,10411074100,35300,35350,35350,35250,910
20241205,151600,10378964900,35350,35350,35350,35250,323
20241205,151500,10367562000,35250,35250,35350,35200,1296
20241205,151400,10321900500,35300,35300,35350,35300,681
20241205,151300,10297860800,35350,35350,35350,35250,379
20241205,151200,10284479900,35350,35250,35350,35250,807
20241205,151100,10255953500,35350,35300,35350,35300,183
20241205,151000,10249492250,35300,35350,35350,35300,144
20241205,150900,10244408250,35300,35300,35350,35300,12
20241205,150800,10243984300,35300,35300,35350,35300,276
20241205,150700,10234240550,35200,35300,35300,35200,324
20241205,150600,10222817550,35300,35250,35300,35200,828
20241205,150500,10193655600,35250,35350,35350,35250,1551
20241205,150400,10138833350,35300,35300,35350,35250,112
20241205,150300,10134878900,35300,35300,35350,35300,154
20241205,150200,10129440650,35350,35400,35400,35300,1337
20241205,150100,10082197550,35350,35300,35400,35300,340
20241205,150000,10070172500,35300,35250,35350,35250,1401
20241205,145900,10020687050,35250,35300,35300,35200,1096
20241205,145800,9982046100,35250,35250,35300,35200,693
20241205,145700,9957598700,35200,35250,35250,35200,196
20241205,145600,9950696300,35200,35250,35250,35150,3069
20241205,145500,9842746400,35250,35250,35300,35200,318
20241205,145400,9831536250,35300,35300,35300,35250,203
20241205,145300,9824378050,35250,35250,35250,35200,581
20241205,145200,9803899000,35150,35150,35250,35150,1157
20241205,145100,9763179800,35150,35100,35200,35100,552
20241205,145000,9743774450,35150,35150,35150,35050,753
20241205,144900,9717338050,35100,35100,35150,35050,4011
20241205,144800,9576571650,35150,35250,35250,35150,2414
20241205,144700,9491674450,35200,35200,35250,35150,443
20241205,144600,9476077850,35150,35250,35350,35150,3263
20241205,144500,9361167850,35200,35300,35300,35200,1905
20241205,144400,9294012100,35300,35300,35350,35250,2517
20241205,144300,9205211950,35300,35300,35350,35300,775
20241205,144200,9177853650,35350,35400,35400,35350,375
20241205,144100,9164596950,35400,35350,35400,35350,755
20241205,144000,9137905350,35350,35450,35450,35350,105
20241205,143900,9134189600,35400,35400,35400,35350,764
20241205,143800,9107156050,35400,35400,35400,35350,210
20241205,143700,9099730450,35400,35350,35400,35350,570
20241205,143600,9079575550,35400,35450,35450,35400,1353
20241205,143500,9031678750,35450,35500,35500,35450,1242
20241205,143400,8987648600,35450,35500,35550,35450,933
20241205,143300,8954526850,35500,35550,35550,35500,181
20241205,143200,8948101150,35550,35500,35550,35450,368
20241205,143100,8935034000,35500,35550,35550,35500,61
20241205,143000,8932865900,35550,35550,35550,35550,87
20241205,142900,8929773050,35550,35500,35550,35450,287
20241205,142800,8919578500,35500,35550,35600,35500,813
20241205,142700,8890671950,35550,35450,35600,35450,1005
20241205,142600,8854955900,35500,35500,35600,35450,2702
20241205,142500,8759034550,35600,35550,35600,35500,858
20241205,142400,8728570450,35500,35600,35600,35500,25
20241205,142300,8727681600,35550,35550,35600,35550,768
20241205,142200,8700379050,35550,35550,35600,35550,1520
20241205,142100,8646341200,35550,35600,35600,35550,229
20241205,142000,8638195050,35600,35550,35600,35550,520
20241205,141900,8619708800,35550,35650,35650,35550,110
20241205,141800,8615792550,35650,35650,35650,35550,559
20241205,141700,8595911650,35600,35550,35650,35550,230
20241205,141600,8587733500,35550,35700,35700,35550,1060
20241205,141500,8549994100,35700,35600,35700,35600,232
20241205,141400,8541727150,35650,35650,35750,35600,234
20241205,141300,8533385000,35650,35700,35750,35600,910
20241205,141200,8500929700,35700,35700,35700,35650,255
20241205,141100,8491827250,35700,35750,35750,35700,262
20241205,141000,8482473750,35750,35750,35750,35700,482
20241205,140900,8465246150,35750,35750,35750,35750,53
20241205,140800,8463351400,35700,35750,35750,35700,142
20241205,140700,8458276750,35750,35750,35750,35700,217
20241205,140600,8450529300,35750,35700,35750,35700,9
20241205,140500,8450207750,35750,35700,35750,35700,216
20241205,140400,8442493400,35750,35750,35750,35700,47
20241205,140300,8440814850,35700,35750,35750,35700,681
20241205,140200,8416502850,35700,35750,35750,35700,45
20241205,140100,8414894450,35750,35800,35800,35700,205
20241205,140000,8407573650,35800,35750,35800,35750,170
20241205,135900,8401495550,35800,35750,35800,35750,71
20241205,135800,8398955600,35750,35800,35800,35750,93
20241205,135700,8395630700,35750,35800,35800,35750,45
20241205,135600,8394021050,35800,35800,35850,35800,146
20241205,135500,8388794050,35800,35800,35800,35700,1109
20241205,135400,8349144000,35750,35800,35800,35750,174
20241205,135300,8342923350,35800,35750,35800,35750,61
20241205,135200,8340740800,35750,35800,35800,35750,70
20241205,135100,8338234850,35750,35800,35800,35750,90
20241205,135000,8335014850,35800,35700,35800,35700,34
20241205,134900,8333800400,35700,35700,35750,35700,352
20241205,134800,8321232450,35700,35750,35750,35650,140
20241205,134700,8316235050,35700,35700,35800,35700,138
20241205,134600,8311307350,35700,35700,35800,35700,236
20241205,134500,8302878450,35700,35800,35800,35700,227
20241205,134400,8294768650,35750,35800,35800,35750,25
20241205,134300,8293874700,35800,35750,35800,35700,251
20241205,134200,8284904750,35750,35750,35750,35700,157
20241205,134100,8279298050,35700,35800,35800,35700,26
20241205,134000,8278369700,35800,35900,35900,35700,1775
20241205,133900,8214817100,35900,35950,35950,35900,133
20241205,133800,8210042100,35950,35850,35950,35850,11
20241205,133700,8209646900,35850,35900,35950,35850,31
20241205,133600,8208534900,35900,35850,35900,35850,154
20241205,133500,8203012300,35850,35900,35900,35850,177
20241205,133400,8196658050,35900,35900,35900,35850,116
20241205,133300,8192498300,35900,35950,35950,35900,255
20241205,133200,8183342450,35950,35950,35950,35900,396
20241205,133100,8169107700,35950,35850,35950,35850,252
20241205,133000,8160058300,35950,35950,35950,35850,380
20241205,132900,8146402750,35950,35900,35950,35850,1491
20241205,132800,8092876850,35900,35850,35900,35850,295
20241205,132700,8082299050,35850,35800,35850,35800,1627
20241205,132600,8023999550,35750,35700,35750,35700,579
20241205,132500,8003301500,35700,35750,35750,35700,347
20241205,132400,7990902250,35750,35750,35800,35750,23
20241205,132300,7990079050,35750,35700,35800,35700,213
20241205,132200,7982460650,35700,35700,35750,35700,39
20241205,132100,7981068200,35700,35700,35750,35700,431
20241205,132000,7965676500,35650,35600,35700,35550,384
20241205,131900,7951993000,35650,35600,35650,35600,51
20241205,131800,7950176200,35600,35650,35650,35500,140
20241205,131700,7945198250,35650,35550,35650,35550,444
20241205,131600,7929410350,35550,35600,35650,35550,615
20241205,131500,7907514200,35600,35600,35600,35500,524
20241205,131400,7888886750,35600,35500,35600,35450,1526
20241205,131300,7834789800,35500,35450,35600,35450,1835
20241205,131200,7769710550,35400,35450,35500,35400,1187
20241205,131100,7727628750,35500,35500,35550,35500,644
20241205,131000,7704766200,35500,35600,35600,35500,1112
20241205,130900,7665261150,35600,35550,35600,35550,61
20241205,130800,7663092000,35550,35500,35550,35500,139
20241205,130700,7658151900,35500,35500,35600,35500,152
20241205,130600,7652749850,35650,35550,35650,35500,3545
20241205,130500,7526730650,35500,35500,35550,35500,101
20241205,130400,7523143650,35500,35500,35550,35450,332
20241205,130300,7511367500,35500,35550,35550,35500,1207
20241205,130200,7468517400,35500,35550,35550,35500,432
20241205,130100,7453176100,35550,35650,35650,35550,649
20241205,130000,7430103300,35650,35650,35650,35550,99
20241205,125900,7426577350,35650,35550,35650,35550,18
20241205,125800,7425936400,35550,35700,35700,35550,114
20241205,125700,7421873850,35700,35550,35700,35500,498
20241205,125600,7404168150,35600,35650,35700,35600,555
20241205,125500,7384408350,35600,35700,35700,35600,192
20241205,125400,7377572950,35700,35650,35700,35600,59
20241205,125300,7375469550,35650,35750,35750,35550,1909
20241205,125200,7307435100,35750,35800,35800,35700,799
20241205,125100,7278869850,35800,35850,35850,35750,89
20241205,125000,7275683950,35850,35800,35850,35750,85
20241205,124900,7272641850,35800,35800,35800,35750,59
20241205,124800,7270529700,35800,35750,35800,35750,172
20241205,124700,7264376750,35800,35800,35850,35750,1060
20241205,124600,7226430100,35800,35850,35850,35800,196
20241205,124500,7219412650,35850,35800,35850,35800,133
20241205,124400,7214644650,35800,35800,35850,35800,696
20241205,124300,7189725950,35800,35700,35800,35650,592
20241205,124200,7168571950,35750,35650,35750,35500,1376
20241205,124100,7119625500,35650,35700,35750,35650,46
20241205,124000,7117982450,35700,35700,35750,35700,80
20241205,123900,7115124950,35650,35750,35750,35650,134
20241205,123800,7110339600,35750,35750,35800,35750,80
20241205,123700,7107479550,35750,35800,35800,35750,31
20241205,123600,7106370850,35700,35750,35750,35700,1084
20241205,123500,7067622000,35750,35650,35750,35650,367
20241205,123400,7054520550,35700,35650,35700,35650,309
20241205,123300,7043491800,35600,35600,35650,35600,113
20241205,123200,7039468850,35600,35650,35650,35600,255
20241205,123100,7030390400,35650,35650,35650,35650,570
20241205,123000,7010069900,35700,35650,35700,35600,165
20241205,122900,7004186150,35600,35700,35700,35600,1588
20241205,122800,6947609600,35650,35700,35700,35650,1670
20241205,122700,6888016500,35700,35750,35750,35700,341
20241205,122600,6875841200,35700,35700,35750,35700,68
20241205,122500,6873412300,35700,35700,35750,35700,44
20241205,122400,6871840400,35750,35700,35750,35700,102
20241205,122300,6868197600,35700,35750,35750,35650,95
20241205,122200,6864809650,35700,35650,35700,35650,217
20241205,122100,6857067150,35650,35700,35750,35650,1655
20241205,122000,6797984700,35700,35750,35750,35700,520
20241205,121900,6779419200,35700,35750,35750,35700,33
20241205,121800,6778240600,35750,35750,35750,35700,83
20241205,121700,6775274850,35700,35750,35750,35700,291
20241205,121600,6764883950,35700,35750,35750,35700,600
20241205,121500,6743435000,35750,35750,35800,35750,110
20241205,121400,6739502100,35800,35800,35800,35750,50
20241205,121300,6737713150,35800,35800,35800,35800,7
20241205,121200,6737462550,35800,35850,35850,35750,29
20241205,121100,6736424950,35800,35850,35850,35750,119
20241205,121000,6732161000,35850,35800,35850,35800,553
20241205,120900,6712363050,35800,35850,35850,35800,84
20241205,120800,6709354700,35850,35800,35850,35800,30
20241205,120700,6708280350,35800,35800,35850,35800,103
20241205,120600,6704588950,35800,35850,35850,35800,414
20241205,120500,6689747600,35850,35850,35850,35800,241
20241205,120400,6681108800,35850,35850,35850,35800,55
20241205,120300,6679138050,35850,35850,35850,35800,830
20241205,120200,6649384400,35800,35850,35850,35800,32
20241205,120100,6648238350,35850,36000,36000,35850,1969
20241205,120000,6577535100,35950,35950,36000,35950,149
20241205,115900,6572177750,35950,35950,35950,35950,3
20241205,115800,6572069900,35950,35950,36000,35950,69
20241205,115700,6569587500,36000,36000,36000,35950,329
20241205,115600,6557744600,36000,35900,36000,35900,87
20241205,115500,6554612900,35900,35900,35950,35900,261
20241205,115400,6545231100,35900,35900,35950,35850,102
20241205,115300,6541567800,35900,35900,35900,35900,84
20241205,115200,6538552200,35900,35900,35900,35850,85
20241205,115100,6535500800,35900,36000,36000,35900,762
20241205,115000,6508119850,35950,36000,36000,35950,236
20241205,114900,6499625050,36000,35950,36000,35950,54
20241205,114800,6497682050,35950,35950,35950,35900,60
20241205,114700,6495525150,35950,35850,35950,35850,185
20241205,114600,6488883650,35900,35950,35950,35900,158
20241205,114500,6483209800,35950,35900,35950,35900,124
20241205,114400,6478756750,35850,35800,35850,35800,170
20241205,114300,6472664450,35800,35900,35900,35800,32
20241205,114200,6471518350,35800,35850,35850,35800,22
20241205,114100,6470729700,35900,35800,35900,35800,391
20241205,114000,6456726150,35800,35900,35900,35800,96
20241205,113900,6453284450,35850,35800,35850,35800,32
20241205,113800,6452138550,35800,35850,35900,35800,132
20241205,113700,6447406050,35850,35950,35950,35850,112
20241205,113600,6443383600,35900,35950,35950,35900,206
20241205,113500,6435984100,36000,35950,36000,35950,268
20241205,113400,6426343300,35950,35950,36000,35950,133
20241205,113300,6421561150,36000,36000,36100,36000,1181
20241205,113200,6379039150,36100,36050,36100,36000,482
20241205,113100,6361655600,36050,36050,36100,36050,317
20241205,113000,6350218250,36050,36000,36100,36000,5032
20241205,112900,6168799500,35900,35850,36000,35850,1381
20241205,112800,6119180150,35850,35900,35900,35850,42
20241205,112700,6117673550,35800,35850,35900,35800,1049
20241205,112600,6080016400,35900,35900,35900,35800,53
20241205,112500,6078115800,35900,35850,35900,35800,565
20241205,112400,6057834850,35850,35900,35900,35850,332
20241205,112300,6045932600,35850,35900,36000,35850,3370
20241205,112200,5924816450,35900,35900,35900,35850,927
20241205,112100,5891543200,35900,35850,35900,35750,1497
20241205,112000,5837947300,35900,35850,35900,35850,248
20241205,111900,5829051300,35850,35900,35900,35850,577
20241205,111800,5808363200,35950,35900,35950,35900,71
20241205,111700,5805814250,35850,35950,35950,35850,849
20241205,111600,5775323550,35900,35900,35950,35900,821
20241205,111500,5745836300,35900,36000,36000,35900,361
20241205,111400,5732856800,35950,35950,36000,35900,465
20241205,111300,5716140450,35950,35850,36000,35850,2037
20241205,111200,5642925450,35850,35850,35900,35850,744
20241205,111100,5616243700,35800,35850,35850,35800,90
20241205,111000,5613018350,35850,35850,35850,35800,746
20241205,110900,5586301600,35850,35850,35850,35800,818
20241205,110800,5557009250,35800,35850,35850,35800,247
20241205,110700,5548163500,35850,35850,35850,35800,1206
20241205,110600,5504980550,35800,35650,35850,35600,6271
20241205,110500,5280797400,35650,35700,35700,35650,592
20241205,110400,5259691150,35700,35650,35700,35650,85
20241205,110300,5256658000,35650,35650,35650,35650,52
20241205,110200,5254804200,35700,35700,35700,35650,224
20241205,110100,5246807500,35650,35650,35700,35650,38
20241205,110000,5245452200,35650,35650,35700,35650,126
20241205,105900,5240955350,35650,35650,35650,35600,1224
20241205,105800,5197359900,35650,35600,35650,35600,100
20241205,105700,5193796150,35650,35650,35650,35600,119
20241205,105600,5189556100,35700,35700,35700,35600,39
20241205,105500,5188165400,35600,35650,35700,35600,267
20241205,105400,5178647400,35700,35700,35700,35650,51
20241205,105300,5176827800,35700,35750,35750,35650,1907
20241205,105200,5108694750,35750,35700,35750,35650,1164
20241205,105100,5067120250,35650,35700,35700,35650,1561
20241205,105000,5011393650,35700,35750,35750,35650,2350
20241205,104900,4927501600,35750,35700,35750,35700,91
20241205,104800,4924249900,35700,35750,35750,35700,1180
20241205,104700,4882107800,35700,35700,35750,35700,470
20241205,104600,4865328300,35700,35750,35750,35700,553
20241205,104500,4845569050,35750,35750,35800,35750,392
20241205,104400,4831550300,35750,35750,35800,35750,998
20241205,104300,4795869950,35750,35700,35750,35700,1983
20241205,104200,4725066850,35700,35700,35700,35650,503
20241205,104100,4707111300,35650,35600,35650,35600,425
20241205,104000,4691972700,35650,35750,35750,35600,2813
20241205,103900,4591523500,35750,35700,35800,35700,1678
20241205,103800,4531566300,35700,35500,35700,35500,3518
20241205,103700,4406351100,35500,35500,35550,35500,55
20241205,103600,4404397500,35550,35500,35550,35500,701
20241205,103500,4379511900,35500,35500,35500,35450,61
20241205,103400,4377348450,35500,35450,35500,35450,432
20241205,103300,4362032600,35450,35300,35450,35300,935
20241205,103200,4328960000,35300,35250,35350,35250,1305
20241205,103100,4282905250,35300,35250,35300,35250,410
20241205,103000,4268437200,35250,35300,35300,35250,492
20241205,102900,4251071000,35300,35300,35300,35250,334
20241205,102800,4239282450,35300,35250,35300,35250,22
20241205,102700,4238506850,35300,35300,35300,35250,296
20241205,102600,4228068050,35250,35300,35300,35250,844
20241205,102500,4198292400,35300,35300,35300,35250,52
20241205,102400,4196457850,35250,35250,35250,35200,132
20241205,102300,4191805900,35250,35250,35250,35250,30
20241205,102200,4190748400,35200,35250,35300,35200,347
20241205,102100,4178524350,35200,35200,35250,35150,1573
20241205,102000,4123154100,35250,35200,35250,35200,350
20241205,101900,4110833800,35200,35250,35250,35200,338
20241205,101800,4098929800,35200,35200,35200,35200,456
20241205,101700,4082878600,35250,35150,35250,35150,54
20241205,101600,4080980200,35200,35150,35200,35150,76
20241205,101500,4078305050,35150,35200,35250,35150,254
20241205,101400,4069366800,35200,35250,35250,35200,447
20241205,101300,4053631350,35250,35300,35300,35250,33
20241205,101200,4052466500,35250,35250,35300,35250,374
20241205,101100,4039282500,35300,35350,35450,35300,2890
20241205,101000,3937196800,35450,35450,35450,35400,889
20241205,100900,3905725800,35400,35400,35450,35400,69
20241205,100800,3903282250,35400,35400,35400,35400,405
20241205,100700,3888945250,35400,35450,35450,35350,528
20241205,100600,3870248000,35450,35450,35450,35400,970
20241205,100500,3835901000,35450,35350,35450,35350,109
20241205,100400,3832042350,35350,35450,35450,35350,252
20241205,100300,3823129100,35450,35300,35450,35300,430
20241205,100200,3807919250,35350,35400,35400,35300,375
20241205,100100,3794675700,35400,35550,35550,35350,3822
20241205,100000,3659287950,35550,35650,35650,35500,3517
20241205,095900,3534165700,35650,35650,35700,35600,1577
20241205,095800,3477949200,35600,35600,35650,35600,1362
20241205,095700,3429435200,35650,35600,35650,35600,510
20241205,095600,3411266400,35600,35550,35600,35500,953
20241205,095500,3377359400,35550,35600,35600,35500,766
20241205,095400,3350157650,35600,35500,35600,35500,304
20241205,095300,3339344050,35500,35600,35600,35500,239
20241205,095200,3330851250,35550,35550,35600,35500,952
20241205,095100,3296981900,35500,35500,35550,35400,3091
20241205,095000,3187328350,35450,35500,35500,35400,761
20241205,094900,3160386900,35400,35450,35500,35400,452
20241205,094800,3144373150,35450,35450,35500,35450,500
20241205,094700,3126648000,35450,35450,35450,35400,230
20241205,094600,3118497550,35400,35450,35450,35400,505
20241205,094500,3100607250,35450,35500,35500,35450,574
20241205,094400,3080241200,35500,35550,35550,35450,432
20241205,094300,3064917750,35500,35550,35550,35400,1343
20241205,094200,3017270450,35550,35600,35600,35500,1796
20241205,094100,2953472250,35550,35550,35600,35500,1402
20241205,094000,2903640050,35550,35500,35600,35500,1774
20241205,093900,2840533050,35450,35400,35500,35400,831
20241205,093800,2811064950,35350,35400,35450,35350,543
20241205,093700,2791865400,35400,35350,35400,35350,602
20241205,093600,2770579700,35300,35300,35350,35250,2320
20241205,093500,2688654900,35250,35300,35300,35250,568
20241205,093400,2668632600,35250,35300,35350,35250,626
20241205,093300,2646561200,35300,35300,35300,35250,781
20241205,093200,2619018400,35300,35350,35450,35250,987
20241205,093100,2584173850,35350,35350,35450,35300,1254
20241205,093000,2539801100,35350,35300,35350,35250,219
20241205,092900,2532072950,35250,35250,35250,35200,335
20241205,092800,2520270500,35200,35150,35250,35100,885
20241205,092700,2489118250,35200,35100,35200,35050,700
20241205,092600,2464538050,35050,35000,35050,34950,877
20241205,092500,2433818750,34950,35000,35050,34950,733
20241205,092400,2408192350,34950,34950,35000,34900,1028
20241205,092300,2372258000,34900,35000,35000,34900,993
20241205,092200,2337580400,35000,35000,35000,34950,1818
20241205,092100,2273964400,35050,35000,35100,34900,4578
20241205,092000,2113833800,35000,35050,35100,35000,4774
20241205,091900,1946620950,35050,35250,35250,35050,2428
20241205,091800,1861391300,35100,35250,35250,35100,2713
20241205,091700,1766055250,35200,35400,35400,35200,5889
20241205,091600,1558221850,35400,35450,35500,35350,3148
20241205,091500,1446816900,35450,35600,35600,35400,823
20241205,091400,1417638550,35600,35400,35600,35400,633
20241205,091300,1395160650,35400,35350,35450,35350,2481
20241205,091200,1307338450,35350,35500,35500,35350,1961
20241205,091100,1237902550,35450,35400,35500,35400,955
20241205,091000,1204067850,35400,35500,35550,35400,1649
20241205,090900,1145618150,35550,35600,35650,35500,2643
20241205,090800,1051664200,35550,35550,35650,35550,1357
20241205,090700,1003418600,35500,35500,35500,35400,1303
20241205,090600,957186000,35450,35500,35500,35400,814
20241205,090500,928310500,35400,35650,35700,35350,5081
20241205,090400,748060450,35700,35850,35850,35650,1800
20241205,090300,683801700,35700,35800,35850,35700,3176
20241205,090200,570147150,35800,35950,36100,35800,6627
20241205,090100,332335100,35950,35900,35950,35800,4487
20241205,090000,171428900,35900,36150,36150,35900,4751
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 185300 10829096550 35400 35400 35400 35400 10625
3 20241205 185200 10829096550 35400 35400 35400 35400 0
4 20241205 185100 10829096550 35400 35400 35400 35400 0
5 20241205 185000 10829096550 35400 35400 35400 35400 0
6 20241205 184900 10829096550 35400 35400 35400 35400 0
7 20241205 184800 10829096550 35400 35400 35400 35400 0
8 20241205 184700 10829096550 35400 35400 35400 35400 0
9 20241205 184600 10829096550 35400 35400 35400 35400 0
10 20241205 184500 10829096550 35400 35400 35400 35400 0
11 20241205 184400 10829096550 35400 35400 35400 35400 0
12 20241205 184300 10829096550 35400 35400 35400 35400 0
13 20241205 184200 10829096550 35400 35400 35400 35400 0
14 20241205 184100 10829096550 35400 35400 35400 35400 0
15 20241205 184000 10829096550 35400 35400 35400 35400 0
16 20241205 183900 10829096550 35400 35400 35400 35400 0
17 20241205 183800 10829096550 35400 35400 35400 35400 0
18 20241205 183700 10829096550 35400 35400 35400 35400 0
19 20241205 183600 10829096550 35400 35400 35400 35400 0
20 20241205 183500 10829096550 35400 35400 35400 35400 0
21 20241205 183400 10829096550 35400 35400 35400 35400 0
22 20241205 183300 10829096550 35400 35400 35400 35400 0
23 20241205 183200 10829096550 35400 35400 35400 35400 0
24 20241205 183100 10829096550 35400 35400 35400 35400 0
25 20241205 183000 10829096550 35400 35400 35400 35400 0
26 20241205 182900 10829096550 35400 35400 35400 35400 0
27 20241205 182800 10829096550 35400 35400 35400 35400 0
28 20241205 182700 10829096550 35400 35400 35400 35400 0
29 20241205 182600 10829096550 35400 35400 35400 35400 0
30 20241205 182500 10829096550 35400 35400 35400 35400 0
31 20241205 182400 10829096550 35400 35400 35400 35400 0
32 20241205 182300 10829096550 35400 35400 35400 35400 10625
33 20241205 182200 10829096550 35400 35400 35400 35400 0
34 20241205 182100 10829096550 35400 35400 35400 35400 0
35 20241205 182000 10829096550 35400 35400 35400 35400 0
36 20241205 181900 10829096550 35400 35400 35400 35400 0
37 20241205 181800 10829096550 35400 35400 35400 35400 0
38 20241205 181700 10829096550 35400 35400 35400 35400 0
39 20241205 181600 10829096550 35400 35400 35400 35400 0
40 20241205 181500 10829096550 35400 35400 35400 35400 0
41 20241205 181400 10829096550 35400 35400 35400 35400 0
42 20241205 181300 10829096550 35400 35400 35400 35400 0
43 20241205 181200 10829096550 35400 35400 35400 35400 0
44 20241205 181100 10829096550 35400 35400 35400 35400 0
45 20241205 181000 10829096550 35400 35400 35400 35400 0
46 20241205 180900 10829096550 35400 35400 35400 35400 0
47 20241205 180800 10829096550 35400 35400 35400 35400 0
48 20241205 180700 10829096550 35400 35400 35400 35400 0
49 20241205 180600 10829096550 35400 35400 35400 35400 0
50 20241205 180500 10829096550 35400 35400 35400 35400 0
51 20241205 180400 10829096550 35400 35400 35400 35400 0
52 20241205 180300 10829096550 35400 35400 35400 35400 0
53 20241205 180200 10829096550 35400 35400 35400 35400 0
54 20241205 180100 10829096550 35400 35400 35400 35400 0
55 20241205 180000 10829096550 35400 35400 35400 35400 0
56 20241205 175900 10829096550 35400 35400 35400 35400 0
57 20241205 175800 10829096550 35400 35400 35400 35400 0
58 20241205 175700 10829096550 35400 35400 35400 35400 0
59 20241205 175600 10829096550 35400 35400 35400 35400 0
60 20241205 175500 10829096550 35400 35400 35400 35400 0
61 20241205 175400 10829096550 35400 35400 35400 35400 0
62 20241205 175300 10829096550 35400 35400 35400 35400 10625
63 20241205 175200 10829096550 35400 35400 35400 35400 0
64 20241205 175100 10829096550 35400 35400 35400 35400 0
65 20241205 175000 10829096550 35400 35400 35400 35400 0
66 20241205 174900 10829096550 35400 35400 35400 35400 0
67 20241205 174800 10829096550 35400 35400 35400 35400 0
68 20241205 174700 10829096550 35400 35400 35400 35400 0
69 20241205 174600 10829096550 35400 35400 35400 35400 0
70 20241205 174500 10829096550 35400 35400 35400 35400 0
71 20241205 174400 10829096550 35400 35400 35400 35400 0
72 20241205 174300 10829096550 35400 35400 35400 35400 0
73 20241205 174200 10829096550 35400 35400 35400 35400 0
74 20241205 174100 10829096550 35400 35400 35400 35400 0
75 20241205 174000 10829096550 35400 35400 35400 35400 0
76 20241205 173900 10829096550 35400 35400 35400 35400 0
77 20241205 173800 10829096550 35400 35400 35400 35400 0
78 20241205 173700 10829096550 35400 35400 35400 35400 0
79 20241205 173600 10829096550 35400 35400 35400 35400 0
80 20241205 173500 10829096550 35400 35400 35400 35400 0
81 20241205 173400 10829096550 35400 35400 35400 35400 0
82 20241205 173300 10829096550 35400 35400 35400 35400 0
83 20241205 173200 10829096550 35400 35400 35400 35400 0
84 20241205 173100 10829096550 35400 35400 35400 35400 0
85 20241205 173000 10829096550 35400 35400 35400 35400 0
86 20241205 172900 10829096550 35400 35400 35400 35400 0
87 20241205 172800 10829096550 35400 35400 35400 35400 0
88 20241205 172700 10829096550 35400 35400 35400 35400 0
89 20241205 172600 10829096550 35400 35400 35400 35400 0
90 20241205 172500 10829096550 35400 35400 35400 35400 0
91 20241205 172400 10829096550 35400 35400 35400 35400 0
92 20241205 172300 10829096550 35400 35400 35400 35400 10625
93 20241205 172200 10829096550 35400 35400 35400 35400 0
94 20241205 172100 10829096550 35400 35400 35400 35400 0
95 20241205 172000 10829096550 35400 35400 35400 35400 0
96 20241205 171900 10829096550 35400 35400 35400 35400 0
97 20241205 171800 10829096550 35400 35400 35400 35400 0
98 20241205 171700 10829096550 35400 35400 35400 35400 0
99 20241205 171600 10829096550 35400 35400 35400 35400 0
100 20241205 171500 10829096550 35400 35400 35400 35400 0
101 20241205 171400 10829096550 35400 35400 35400 35400 0
102 20241205 171300 10829096550 35400 35400 35400 35400 0
103 20241205 171200 10829096550 35400 35400 35400 35400 0
104 20241205 171100 10829096550 35400 35400 35400 35400 0
105 20241205 171000 10829096550 35400 35400 35400 35400 0
106 20241205 170900 10829096550 35400 35400 35400 35400 0
107 20241205 170800 10829096550 35400 35400 35400 35400 0
108 20241205 170700 10829096550 35400 35400 35400 35400 0
109 20241205 170600 10829096550 35400 35400 35400 35400 0
110 20241205 170500 10829096550 35400 35400 35400 35400 0
111 20241205 170400 10829096550 35400 35400 35400 35400 0
112 20241205 170300 10829096550 35400 35400 35400 35400 0
113 20241205 170200 10829096550 35400 35400 35400 35400 0
114 20241205 170100 10829096550 35400 35400 35400 35400 0
115 20241205 170000 10829096550 35400 35400 35400 35400 0
116 20241205 165900 10829096550 35400 35400 35400 35400 0
117 20241205 165800 10829096550 35400 35400 35400 35400 0
118 20241205 165700 10829096550 35400 35400 35400 35400 0
119 20241205 165600 10829096550 35400 35400 35400 35400 0
120 20241205 165500 10829096550 35400 35400 35400 35400 0
121 20241205 165400 10829096550 35400 35400 35400 35400 0
122 20241205 165300 10829096550 35400 35400 35400 35400 10625
123 20241205 165200 10829096550 35400 35400 35400 35400 0
124 20241205 165100 10829096550 35400 35400 35400 35400 0
125 20241205 165000 10829096550 35400 35400 35400 35400 0
126 20241205 164900 10829096550 35400 35400 35400 35400 0
127 20241205 164800 10829096550 35400 35400 35400 35400 0
128 20241205 164700 10829096550 35400 35400 35400 35400 0
129 20241205 164600 10829096550 35400 35400 35400 35400 0
130 20241205 164500 10829096550 35400 35400 35400 35400 0
131 20241205 164400 10829096550 35400 35400 35400 35400 0
132 20241205 164300 10829096550 35400 35400 35400 35400 0
133 20241205 164200 10829096550 35400 35400 35400 35400 0
134 20241205 164100 10829096550 35400 35400 35400 35400 0
135 20241205 164000 10829096550 35400 35400 35400 35400 0
136 20241205 163900 10829096550 35400 35400 35400 35400 0
137 20241205 163800 10829096550 35400 35400 35400 35400 0
138 20241205 163700 10829096550 35400 35400 35400 35400 0
139 20241205 163600 10829096550 35400 35400 35400 35400 0
140 20241205 163500 10829096550 35400 35400 35400 35400 0
141 20241205 163400 10829096550 35400 35400 35400 35400 0
142 20241205 163300 10829096550 35400 35400 35400 35400 0
143 20241205 163200 10829096550 35400 35400 35400 35400 0
144 20241205 163100 10829096550 35400 35400 35400 35400 0
145 20241205 163000 10829096550 35400 35400 35400 35400 0
146 20241205 162900 10829096550 35400 35400 35400 35400 0
147 20241205 162800 10829096550 35400 35400 35400 35400 0
148 20241205 162700 10829096550 35400 35400 35400 35400 0
149 20241205 162600 10829096550 35400 35400 35400 35400 0
150 20241205 162500 10829096550 35400 35400 35400 35400 0
151 20241205 162400 10829096550 35400 35400 35400 35400 0
152 20241205 162300 10829096550 35400 35400 35400 35400 10625
153 20241205 162200 10829096550 35400 35400 35400 35400 0
154 20241205 162100 10829096550 35400 35400 35400 35400 0
155 20241205 162000 10829096550 35400 35400 35400 35400 0
156 20241205 161900 10829096550 35400 35400 35400 35400 0
157 20241205 161800 10829096550 35400 35400 35400 35400 0
158 20241205 161700 10829096550 35400 35400 35400 35400 0
159 20241205 161600 10829096550 35400 35400 35400 35400 0
160 20241205 161500 10829096550 35400 35400 35400 35400 0
161 20241205 161400 10829096550 35400 35400 35400 35400 0
162 20241205 161300 10829096550 35400 35400 35400 35400 0
163 20241205 161200 10829096550 35400 35400 35400 35400 0
164 20241205 161100 10829096550 35400 35400 35400 35400 0
165 20241205 161000 10829096550 35400 35400 35400 35400 0
166 20241205 160900 10829096550 35400 35400 35400 35400 0
167 20241205 160800 10829096550 35400 35400 35400 35400 0
168 20241205 160700 10829096550 35400 35400 35400 35400 0
169 20241205 160600 10829096550 35400 35400 35400 35400 0
170 20241205 160500 10829096550 35400 35400 35400 35400 0
171 20241205 160400 10829096550 35400 35400 35400 35400 0
172 20241205 160300 10829096550 35400 35400 35400 35400 0
173 20241205 160200 10829096550 35400 35400 35400 35400 0
174 20241205 160100 10829096550 35400 35400 35400 35400 0
175 20241205 160000 10829096550 35400 35400 35400 35400 0
176 20241205 155900 10829096550 35400 35400 35400 35400 0
177 20241205 155800 10829096550 35400 35400 35400 35400 0
178 20241205 155700 10829096550 35400 35400 35400 35400 0
179 20241205 155600 10829096550 35400 35400 35400 35400 0
180 20241205 155500 10829096550 35400 35400 35400 35400 0
181 20241205 155400 10829096550 35400 35400 35400 35400 0
182 20241205 155300 10829096550 35400 35400 35400 35400 10625
183 20241205 155200 10829096550 35400 35400 35400 35400 0
184 20241205 155100 10829096550 35400 35400 35400 35400 0
185 20241205 155000 10829096550 35400 35400 35400 35400 0
186 20241205 154900 10829096550 35400 35400 35400 35400 0
187 20241205 154800 10829096550 35400 35400 35400 35400 0
188 20241205 154700 10829096550 35400 35400 35400 35400 0
189 20241205 154600 10829096550 35400 35400 35400 35400 0
190 20241205 154500 10829096550 35400 35400 35400 35400 0
191 20241205 154400 10829096550 35400 35400 35400 35400 0
192 20241205 154300 10829096550 35400 35400 35400 35400 0
193 20241205 154200 10829096550 35400 35400 35400 35400 0
194 20241205 154100 10829096550 35400 35400 35400 35400 0
195 20241205 154000 10829096550 35400 35400 35400 35400 0
196 20241205 153900 10829096550 35400 35400 35400 35400 0
197 20241205 153800 10829096550 35400 35400 35400 35400 0
198 20241205 153700 10829096550 35400 35400 35400 35400 0
199 20241205 153600 10829096550 35400 35400 35400 35400 0
200 20241205 153500 10829096550 35400 35400 35400 35400 0
201 20241205 153400 10829096550 35400 35400 35400 35400 0
202 20241205 153300 10829096550 35400 35400 35400 35400 0
203 20241205 153200 10829096550 35400 35400 35400 35400 0
204 20241205 153100 10829096550 35400 35400 35400 35400 0
205 20241205 153000 10829096550 35400 35400 35400 35400 10625
206 20241205 152900 10452971550 35350 35350 35350 35350 0
207 20241205 152800 10452971550 35350 35350 35350 35350 0
208 20241205 152700 10452971550 35350 35350 35350 35350 0
209 20241205 152600 10452971550 35350 35350 35350 35350 0
210 20241205 152500 10452971550 35350 35350 35350 35350 0
211 20241205 152400 10452971550 35350 35350 35350 35350 0
212 20241205 152300 10452971550 35350 35350 35350 35350 0
213 20241205 152200 10452971550 35350 35350 35350 35350 0
214 20241205 152100 10452971550 35350 35350 35350 35350 0
215 20241205 152000 10452971550 35350 35350 35350 35350 0
216 20241205 151900 10452971550 35350 35400 35400 35300 200
217 20241205 151800 10445900750 35350 35300 35350 35250 986
218 20241205 151700 10411074100 35300 35350 35350 35250 910
219 20241205 151600 10378964900 35350 35350 35350 35250 323
220 20241205 151500 10367562000 35250 35250 35350 35200 1296
221 20241205 151400 10321900500 35300 35300 35350 35300 681
222 20241205 151300 10297860800 35350 35350 35350 35250 379
223 20241205 151200 10284479900 35350 35250 35350 35250 807
224 20241205 151100 10255953500 35350 35300 35350 35300 183
225 20241205 151000 10249492250 35300 35350 35350 35300 144
226 20241205 150900 10244408250 35300 35300 35350 35300 12
227 20241205 150800 10243984300 35300 35300 35350 35300 276
228 20241205 150700 10234240550 35200 35300 35300 35200 324
229 20241205 150600 10222817550 35300 35250 35300 35200 828
230 20241205 150500 10193655600 35250 35350 35350 35250 1551
231 20241205 150400 10138833350 35300 35300 35350 35250 112
232 20241205 150300 10134878900 35300 35300 35350 35300 154
233 20241205 150200 10129440650 35350 35400 35400 35300 1337
234 20241205 150100 10082197550 35350 35300 35400 35300 340
235 20241205 150000 10070172500 35300 35250 35350 35250 1401
236 20241205 145900 10020687050 35250 35300 35300 35200 1096
237 20241205 145800 9982046100 35250 35250 35300 35200 693
238 20241205 145700 9957598700 35200 35250 35250 35200 196
239 20241205 145600 9950696300 35200 35250 35250 35150 3069
240 20241205 145500 9842746400 35250 35250 35300 35200 318
241 20241205 145400 9831536250 35300 35300 35300 35250 203
242 20241205 145300 9824378050 35250 35250 35250 35200 581
243 20241205 145200 9803899000 35150 35150 35250 35150 1157
244 20241205 145100 9763179800 35150 35100 35200 35100 552
245 20241205 145000 9743774450 35150 35150 35150 35050 753
246 20241205 144900 9717338050 35100 35100 35150 35050 4011
247 20241205 144800 9576571650 35150 35250 35250 35150 2414
248 20241205 144700 9491674450 35200 35200 35250 35150 443
249 20241205 144600 9476077850 35150 35250 35350 35150 3263
250 20241205 144500 9361167850 35200 35300 35300 35200 1905
251 20241205 144400 9294012100 35300 35300 35350 35250 2517
252 20241205 144300 9205211950 35300 35300 35350 35300 775
253 20241205 144200 9177853650 35350 35400 35400 35350 375
254 20241205 144100 9164596950 35400 35350 35400 35350 755
255 20241205 144000 9137905350 35350 35450 35450 35350 105
256 20241205 143900 9134189600 35400 35400 35400 35350 764
257 20241205 143800 9107156050 35400 35400 35400 35350 210
258 20241205 143700 9099730450 35400 35350 35400 35350 570
259 20241205 143600 9079575550 35400 35450 35450 35400 1353
260 20241205 143500 9031678750 35450 35500 35500 35450 1242
261 20241205 143400 8987648600 35450 35500 35550 35450 933
262 20241205 143300 8954526850 35500 35550 35550 35500 181
263 20241205 143200 8948101150 35550 35500 35550 35450 368
264 20241205 143100 8935034000 35500 35550 35550 35500 61
265 20241205 143000 8932865900 35550 35550 35550 35550 87
266 20241205 142900 8929773050 35550 35500 35550 35450 287
267 20241205 142800 8919578500 35500 35550 35600 35500 813
268 20241205 142700 8890671950 35550 35450 35600 35450 1005
269 20241205 142600 8854955900 35500 35500 35600 35450 2702
270 20241205 142500 8759034550 35600 35550 35600 35500 858
271 20241205 142400 8728570450 35500 35600 35600 35500 25
272 20241205 142300 8727681600 35550 35550 35600 35550 768
273 20241205 142200 8700379050 35550 35550 35600 35550 1520
274 20241205 142100 8646341200 35550 35600 35600 35550 229
275 20241205 142000 8638195050 35600 35550 35600 35550 520
276 20241205 141900 8619708800 35550 35650 35650 35550 110
277 20241205 141800 8615792550 35650 35650 35650 35550 559
278 20241205 141700 8595911650 35600 35550 35650 35550 230
279 20241205 141600 8587733500 35550 35700 35700 35550 1060
280 20241205 141500 8549994100 35700 35600 35700 35600 232
281 20241205 141400 8541727150 35650 35650 35750 35600 234
282 20241205 141300 8533385000 35650 35700 35750 35600 910
283 20241205 141200 8500929700 35700 35700 35700 35650 255
284 20241205 141100 8491827250 35700 35750 35750 35700 262
285 20241205 141000 8482473750 35750 35750 35750 35700 482
286 20241205 140900 8465246150 35750 35750 35750 35750 53
287 20241205 140800 8463351400 35700 35750 35750 35700 142
288 20241205 140700 8458276750 35750 35750 35750 35700 217
289 20241205 140600 8450529300 35750 35700 35750 35700 9
290 20241205 140500 8450207750 35750 35700 35750 35700 216
291 20241205 140400 8442493400 35750 35750 35750 35700 47
292 20241205 140300 8440814850 35700 35750 35750 35700 681
293 20241205 140200 8416502850 35700 35750 35750 35700 45
294 20241205 140100 8414894450 35750 35800 35800 35700 205
295 20241205 140000 8407573650 35800 35750 35800 35750 170
296 20241205 135900 8401495550 35800 35750 35800 35750 71
297 20241205 135800 8398955600 35750 35800 35800 35750 93
298 20241205 135700 8395630700 35750 35800 35800 35750 45
299 20241205 135600 8394021050 35800 35800 35850 35800 146
300 20241205 135500 8388794050 35800 35800 35800 35700 1109
301 20241205 135400 8349144000 35750 35800 35800 35750 174
302 20241205 135300 8342923350 35800 35750 35800 35750 61
303 20241205 135200 8340740800 35750 35800 35800 35750 70
304 20241205 135100 8338234850 35750 35800 35800 35750 90
305 20241205 135000 8335014850 35800 35700 35800 35700 34
306 20241205 134900 8333800400 35700 35700 35750 35700 352
307 20241205 134800 8321232450 35700 35750 35750 35650 140
308 20241205 134700 8316235050 35700 35700 35800 35700 138
309 20241205 134600 8311307350 35700 35700 35800 35700 236
310 20241205 134500 8302878450 35700 35800 35800 35700 227
311 20241205 134400 8294768650 35750 35800 35800 35750 25
312 20241205 134300 8293874700 35800 35750 35800 35700 251
313 20241205 134200 8284904750 35750 35750 35750 35700 157
314 20241205 134100 8279298050 35700 35800 35800 35700 26
315 20241205 134000 8278369700 35800 35900 35900 35700 1775
316 20241205 133900 8214817100 35900 35950 35950 35900 133
317 20241205 133800 8210042100 35950 35850 35950 35850 11
318 20241205 133700 8209646900 35850 35900 35950 35850 31
319 20241205 133600 8208534900 35900 35850 35900 35850 154
320 20241205 133500 8203012300 35850 35900 35900 35850 177
321 20241205 133400 8196658050 35900 35900 35900 35850 116
322 20241205 133300 8192498300 35900 35950 35950 35900 255
323 20241205 133200 8183342450 35950 35950 35950 35900 396
324 20241205 133100 8169107700 35950 35850 35950 35850 252
325 20241205 133000 8160058300 35950 35950 35950 35850 380
326 20241205 132900 8146402750 35950 35900 35950 35850 1491
327 20241205 132800 8092876850 35900 35850 35900 35850 295
328 20241205 132700 8082299050 35850 35800 35850 35800 1627
329 20241205 132600 8023999550 35750 35700 35750 35700 579
330 20241205 132500 8003301500 35700 35750 35750 35700 347
331 20241205 132400 7990902250 35750 35750 35800 35750 23
332 20241205 132300 7990079050 35750 35700 35800 35700 213
333 20241205 132200 7982460650 35700 35700 35750 35700 39
334 20241205 132100 7981068200 35700 35700 35750 35700 431
335 20241205 132000 7965676500 35650 35600 35700 35550 384
336 20241205 131900 7951993000 35650 35600 35650 35600 51
337 20241205 131800 7950176200 35600 35650 35650 35500 140
338 20241205 131700 7945198250 35650 35550 35650 35550 444
339 20241205 131600 7929410350 35550 35600 35650 35550 615
340 20241205 131500 7907514200 35600 35600 35600 35500 524
341 20241205 131400 7888886750 35600 35500 35600 35450 1526
342 20241205 131300 7834789800 35500 35450 35600 35450 1835
343 20241205 131200 7769710550 35400 35450 35500 35400 1187
344 20241205 131100 7727628750 35500 35500 35550 35500 644
345 20241205 131000 7704766200 35500 35600 35600 35500 1112
346 20241205 130900 7665261150 35600 35550 35600 35550 61
347 20241205 130800 7663092000 35550 35500 35550 35500 139
348 20241205 130700 7658151900 35500 35500 35600 35500 152
349 20241205 130600 7652749850 35650 35550 35650 35500 3545
350 20241205 130500 7526730650 35500 35500 35550 35500 101
351 20241205 130400 7523143650 35500 35500 35550 35450 332
352 20241205 130300 7511367500 35500 35550 35550 35500 1207
353 20241205 130200 7468517400 35500 35550 35550 35500 432
354 20241205 130100 7453176100 35550 35650 35650 35550 649
355 20241205 130000 7430103300 35650 35650 35650 35550 99
356 20241205 125900 7426577350 35650 35550 35650 35550 18
357 20241205 125800 7425936400 35550 35700 35700 35550 114
358 20241205 125700 7421873850 35700 35550 35700 35500 498
359 20241205 125600 7404168150 35600 35650 35700 35600 555
360 20241205 125500 7384408350 35600 35700 35700 35600 192
361 20241205 125400 7377572950 35700 35650 35700 35600 59
362 20241205 125300 7375469550 35650 35750 35750 35550 1909
363 20241205 125200 7307435100 35750 35800 35800 35700 799
364 20241205 125100 7278869850 35800 35850 35850 35750 89
365 20241205 125000 7275683950 35850 35800 35850 35750 85
366 20241205 124900 7272641850 35800 35800 35800 35750 59
367 20241205 124800 7270529700 35800 35750 35800 35750 172
368 20241205 124700 7264376750 35800 35800 35850 35750 1060
369 20241205 124600 7226430100 35800 35850 35850 35800 196
370 20241205 124500 7219412650 35850 35800 35850 35800 133
371 20241205 124400 7214644650 35800 35800 35850 35800 696
372 20241205 124300 7189725950 35800 35700 35800 35650 592
373 20241205 124200 7168571950 35750 35650 35750 35500 1376
374 20241205 124100 7119625500 35650 35700 35750 35650 46
375 20241205 124000 7117982450 35700 35700 35750 35700 80
376 20241205 123900 7115124950 35650 35750 35750 35650 134
377 20241205 123800 7110339600 35750 35750 35800 35750 80
378 20241205 123700 7107479550 35750 35800 35800 35750 31
379 20241205 123600 7106370850 35700 35750 35750 35700 1084
380 20241205 123500 7067622000 35750 35650 35750 35650 367
381 20241205 123400 7054520550 35700 35650 35700 35650 309
382 20241205 123300 7043491800 35600 35600 35650 35600 113
383 20241205 123200 7039468850 35600 35650 35650 35600 255
384 20241205 123100 7030390400 35650 35650 35650 35650 570
385 20241205 123000 7010069900 35700 35650 35700 35600 165
386 20241205 122900 7004186150 35600 35700 35700 35600 1588
387 20241205 122800 6947609600 35650 35700 35700 35650 1670
388 20241205 122700 6888016500 35700 35750 35750 35700 341
389 20241205 122600 6875841200 35700 35700 35750 35700 68
390 20241205 122500 6873412300 35700 35700 35750 35700 44
391 20241205 122400 6871840400 35750 35700 35750 35700 102
392 20241205 122300 6868197600 35700 35750 35750 35650 95
393 20241205 122200 6864809650 35700 35650 35700 35650 217
394 20241205 122100 6857067150 35650 35700 35750 35650 1655
395 20241205 122000 6797984700 35700 35750 35750 35700 520
396 20241205 121900 6779419200 35700 35750 35750 35700 33
397 20241205 121800 6778240600 35750 35750 35750 35700 83
398 20241205 121700 6775274850 35700 35750 35750 35700 291
399 20241205 121600 6764883950 35700 35750 35750 35700 600
400 20241205 121500 6743435000 35750 35750 35800 35750 110
401 20241205 121400 6739502100 35800 35800 35800 35750 50
402 20241205 121300 6737713150 35800 35800 35800 35800 7
403 20241205 121200 6737462550 35800 35850 35850 35750 29
404 20241205 121100 6736424950 35800 35850 35850 35750 119
405 20241205 121000 6732161000 35850 35800 35850 35800 553
406 20241205 120900 6712363050 35800 35850 35850 35800 84
407 20241205 120800 6709354700 35850 35800 35850 35800 30
408 20241205 120700 6708280350 35800 35800 35850 35800 103
409 20241205 120600 6704588950 35800 35850 35850 35800 414
410 20241205 120500 6689747600 35850 35850 35850 35800 241
411 20241205 120400 6681108800 35850 35850 35850 35800 55
412 20241205 120300 6679138050 35850 35850 35850 35800 830
413 20241205 120200 6649384400 35800 35850 35850 35800 32
414 20241205 120100 6648238350 35850 36000 36000 35850 1969
415 20241205 120000 6577535100 35950 35950 36000 35950 149
416 20241205 115900 6572177750 35950 35950 35950 35950 3
417 20241205 115800 6572069900 35950 35950 36000 35950 69
418 20241205 115700 6569587500 36000 36000 36000 35950 329
419 20241205 115600 6557744600 36000 35900 36000 35900 87
420 20241205 115500 6554612900 35900 35900 35950 35900 261
421 20241205 115400 6545231100 35900 35900 35950 35850 102
422 20241205 115300 6541567800 35900 35900 35900 35900 84
423 20241205 115200 6538552200 35900 35900 35900 35850 85
424 20241205 115100 6535500800 35900 36000 36000 35900 762
425 20241205 115000 6508119850 35950 36000 36000 35950 236
426 20241205 114900 6499625050 36000 35950 36000 35950 54
427 20241205 114800 6497682050 35950 35950 35950 35900 60
428 20241205 114700 6495525150 35950 35850 35950 35850 185
429 20241205 114600 6488883650 35900 35950 35950 35900 158
430 20241205 114500 6483209800 35950 35900 35950 35900 124
431 20241205 114400 6478756750 35850 35800 35850 35800 170
432 20241205 114300 6472664450 35800 35900 35900 35800 32
433 20241205 114200 6471518350 35800 35850 35850 35800 22
434 20241205 114100 6470729700 35900 35800 35900 35800 391
435 20241205 114000 6456726150 35800 35900 35900 35800 96
436 20241205 113900 6453284450 35850 35800 35850 35800 32
437 20241205 113800 6452138550 35800 35850 35900 35800 132
438 20241205 113700 6447406050 35850 35950 35950 35850 112
439 20241205 113600 6443383600 35900 35950 35950 35900 206
440 20241205 113500 6435984100 36000 35950 36000 35950 268
441 20241205 113400 6426343300 35950 35950 36000 35950 133
442 20241205 113300 6421561150 36000 36000 36100 36000 1181
443 20241205 113200 6379039150 36100 36050 36100 36000 482
444 20241205 113100 6361655600 36050 36050 36100 36050 317
445 20241205 113000 6350218250 36050 36000 36100 36000 5032
446 20241205 112900 6168799500 35900 35850 36000 35850 1381
447 20241205 112800 6119180150 35850 35900 35900 35850 42
448 20241205 112700 6117673550 35800 35850 35900 35800 1049
449 20241205 112600 6080016400 35900 35900 35900 35800 53
450 20241205 112500 6078115800 35900 35850 35900 35800 565
451 20241205 112400 6057834850 35850 35900 35900 35850 332
452 20241205 112300 6045932600 35850 35900 36000 35850 3370
453 20241205 112200 5924816450 35900 35900 35900 35850 927
454 20241205 112100 5891543200 35900 35850 35900 35750 1497
455 20241205 112000 5837947300 35900 35850 35900 35850 248
456 20241205 111900 5829051300 35850 35900 35900 35850 577
457 20241205 111800 5808363200 35950 35900 35950 35900 71
458 20241205 111700 5805814250 35850 35950 35950 35850 849
459 20241205 111600 5775323550 35900 35900 35950 35900 821
460 20241205 111500 5745836300 35900 36000 36000 35900 361
461 20241205 111400 5732856800 35950 35950 36000 35900 465
462 20241205 111300 5716140450 35950 35850 36000 35850 2037
463 20241205 111200 5642925450 35850 35850 35900 35850 744
464 20241205 111100 5616243700 35800 35850 35850 35800 90
465 20241205 111000 5613018350 35850 35850 35850 35800 746
466 20241205 110900 5586301600 35850 35850 35850 35800 818
467 20241205 110800 5557009250 35800 35850 35850 35800 247
468 20241205 110700 5548163500 35850 35850 35850 35800 1206
469 20241205 110600 5504980550 35800 35650 35850 35600 6271
470 20241205 110500 5280797400 35650 35700 35700 35650 592
471 20241205 110400 5259691150 35700 35650 35700 35650 85
472 20241205 110300 5256658000 35650 35650 35650 35650 52
473 20241205 110200 5254804200 35700 35700 35700 35650 224
474 20241205 110100 5246807500 35650 35650 35700 35650 38
475 20241205 110000 5245452200 35650 35650 35700 35650 126
476 20241205 105900 5240955350 35650 35650 35650 35600 1224
477 20241205 105800 5197359900 35650 35600 35650 35600 100
478 20241205 105700 5193796150 35650 35650 35650 35600 119
479 20241205 105600 5189556100 35700 35700 35700 35600 39
480 20241205 105500 5188165400 35600 35650 35700 35600 267
481 20241205 105400 5178647400 35700 35700 35700 35650 51
482 20241205 105300 5176827800 35700 35750 35750 35650 1907
483 20241205 105200 5108694750 35750 35700 35750 35650 1164
484 20241205 105100 5067120250 35650 35700 35700 35650 1561
485 20241205 105000 5011393650 35700 35750 35750 35650 2350
486 20241205 104900 4927501600 35750 35700 35750 35700 91
487 20241205 104800 4924249900 35700 35750 35750 35700 1180
488 20241205 104700 4882107800 35700 35700 35750 35700 470
489 20241205 104600 4865328300 35700 35750 35750 35700 553
490 20241205 104500 4845569050 35750 35750 35800 35750 392
491 20241205 104400 4831550300 35750 35750 35800 35750 998
492 20241205 104300 4795869950 35750 35700 35750 35700 1983
493 20241205 104200 4725066850 35700 35700 35700 35650 503
494 20241205 104100 4707111300 35650 35600 35650 35600 425
495 20241205 104000 4691972700 35650 35750 35750 35600 2813
496 20241205 103900 4591523500 35750 35700 35800 35700 1678
497 20241205 103800 4531566300 35700 35500 35700 35500 3518
498 20241205 103700 4406351100 35500 35500 35550 35500 55
499 20241205 103600 4404397500 35550 35500 35550 35500 701
500 20241205 103500 4379511900 35500 35500 35500 35450 61
501 20241205 103400 4377348450 35500 35450 35500 35450 432
502 20241205 103300 4362032600 35450 35300 35450 35300 935
503 20241205 103200 4328960000 35300 35250 35350 35250 1305
504 20241205 103100 4282905250 35300 35250 35300 35250 410
505 20241205 103000 4268437200 35250 35300 35300 35250 492
506 20241205 102900 4251071000 35300 35300 35300 35250 334
507 20241205 102800 4239282450 35300 35250 35300 35250 22
508 20241205 102700 4238506850 35300 35300 35300 35250 296
509 20241205 102600 4228068050 35250 35300 35300 35250 844
510 20241205 102500 4198292400 35300 35300 35300 35250 52
511 20241205 102400 4196457850 35250 35250 35250 35200 132
512 20241205 102300 4191805900 35250 35250 35250 35250 30
513 20241205 102200 4190748400 35200 35250 35300 35200 347
514 20241205 102100 4178524350 35200 35200 35250 35150 1573
515 20241205 102000 4123154100 35250 35200 35250 35200 350
516 20241205 101900 4110833800 35200 35250 35250 35200 338
517 20241205 101800 4098929800 35200 35200 35200 35200 456
518 20241205 101700 4082878600 35250 35150 35250 35150 54
519 20241205 101600 4080980200 35200 35150 35200 35150 76
520 20241205 101500 4078305050 35150 35200 35250 35150 254
521 20241205 101400 4069366800 35200 35250 35250 35200 447
522 20241205 101300 4053631350 35250 35300 35300 35250 33
523 20241205 101200 4052466500 35250 35250 35300 35250 374
524 20241205 101100 4039282500 35300 35350 35450 35300 2890
525 20241205 101000 3937196800 35450 35450 35450 35400 889
526 20241205 100900 3905725800 35400 35400 35450 35400 69
527 20241205 100800 3903282250 35400 35400 35400 35400 405
528 20241205 100700 3888945250 35400 35450 35450 35350 528
529 20241205 100600 3870248000 35450 35450 35450 35400 970
530 20241205 100500 3835901000 35450 35350 35450 35350 109
531 20241205 100400 3832042350 35350 35450 35450 35350 252
532 20241205 100300 3823129100 35450 35300 35450 35300 430
533 20241205 100200 3807919250 35350 35400 35400 35300 375
534 20241205 100100 3794675700 35400 35550 35550 35350 3822
535 20241205 100000 3659287950 35550 35650 35650 35500 3517
536 20241205 095900 3534165700 35650 35650 35700 35600 1577
537 20241205 095800 3477949200 35600 35600 35650 35600 1362
538 20241205 095700 3429435200 35650 35600 35650 35600 510
539 20241205 095600 3411266400 35600 35550 35600 35500 953
540 20241205 095500 3377359400 35550 35600 35600 35500 766
541 20241205 095400 3350157650 35600 35500 35600 35500 304
542 20241205 095300 3339344050 35500 35600 35600 35500 239
543 20241205 095200 3330851250 35550 35550 35600 35500 952
544 20241205 095100 3296981900 35500 35500 35550 35400 3091
545 20241205 095000 3187328350 35450 35500 35500 35400 761
546 20241205 094900 3160386900 35400 35450 35500 35400 452
547 20241205 094800 3144373150 35450 35450 35500 35450 500
548 20241205 094700 3126648000 35450 35450 35450 35400 230
549 20241205 094600 3118497550 35400 35450 35450 35400 505
550 20241205 094500 3100607250 35450 35500 35500 35450 574
551 20241205 094400 3080241200 35500 35550 35550 35450 432
552 20241205 094300 3064917750 35500 35550 35550 35400 1343
553 20241205 094200 3017270450 35550 35600 35600 35500 1796
554 20241205 094100 2953472250 35550 35550 35600 35500 1402
555 20241205 094000 2903640050 35550 35500 35600 35500 1774
556 20241205 093900 2840533050 35450 35400 35500 35400 831
557 20241205 093800 2811064950 35350 35400 35450 35350 543
558 20241205 093700 2791865400 35400 35350 35400 35350 602
559 20241205 093600 2770579700 35300 35300 35350 35250 2320
560 20241205 093500 2688654900 35250 35300 35300 35250 568
561 20241205 093400 2668632600 35250 35300 35350 35250 626
562 20241205 093300 2646561200 35300 35300 35300 35250 781
563 20241205 093200 2619018400 35300 35350 35450 35250 987
564 20241205 093100 2584173850 35350 35350 35450 35300 1254
565 20241205 093000 2539801100 35350 35300 35350 35250 219
566 20241205 092900 2532072950 35250 35250 35250 35200 335
567 20241205 092800 2520270500 35200 35150 35250 35100 885
568 20241205 092700 2489118250 35200 35100 35200 35050 700
569 20241205 092600 2464538050 35050 35000 35050 34950 877
570 20241205 092500 2433818750 34950 35000 35050 34950 733
571 20241205 092400 2408192350 34950 34950 35000 34900 1028
572 20241205 092300 2372258000 34900 35000 35000 34900 993
573 20241205 092200 2337580400 35000 35000 35000 34950 1818
574 20241205 092100 2273964400 35050 35000 35100 34900 4578
575 20241205 092000 2113833800 35000 35050 35100 35000 4774
576 20241205 091900 1946620950 35050 35250 35250 35050 2428
577 20241205 091800 1861391300 35100 35250 35250 35100 2713
578 20241205 091700 1766055250 35200 35400 35400 35200 5889
579 20241205 091600 1558221850 35400 35450 35500 35350 3148
580 20241205 091500 1446816900 35450 35600 35600 35400 823
581 20241205 091400 1417638550 35600 35400 35600 35400 633
582 20241205 091300 1395160650 35400 35350 35450 35350 2481
583 20241205 091200 1307338450 35350 35500 35500 35350 1961
584 20241205 091100 1237902550 35450 35400 35500 35400 955
585 20241205 091000 1204067850 35400 35500 35550 35400 1649
586 20241205 090900 1145618150 35550 35600 35650 35500 2643
587 20241205 090800 1051664200 35550 35550 35650 35550 1357
588 20241205 090700 1003418600 35500 35500 35500 35400 1303
589 20241205 090600 957186000 35450 35500 35500 35400 814
590 20241205 090500 928310500 35400 35650 35700 35350 5081
591 20241205 090400 748060450 35700 35850 35850 35650 1800
592 20241205 090300 683801700 35700 35800 35850 35700 3176
593 20241205 090200 570147150 35800 35950 36100 35800 6627
594 20241205 090100 332335100 35950 35900 35950 35800 4487
595 20241205 090000 171428900 35900 36150 36150 35900 4751