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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007660/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185000,74390637500,23150,23150,23150,23150,90300
20241209,184900,74390637500,23150,23150,23150,23150,0
20241209,184800,74390637500,23150,23150,23150,23150,0
20241209,184700,74390637500,23150,23150,23150,23150,0
20241209,184600,74390637500,23150,23150,23150,23150,0
20241209,184500,74390637500,23150,23150,23150,23150,0
20241209,184400,74390637500,23150,23150,23150,23150,0
20241209,184300,74390637500,23150,23150,23150,23150,0
20241209,184200,74390637500,23150,23150,23150,23150,0
20241209,184100,74390637500,23150,23150,23150,23150,0
20241209,184000,74390637500,23150,23150,23150,23150,0
20241209,183900,74390637500,23150,23150,23150,23150,0
20241209,183800,74390637500,23150,23150,23150,23150,0
20241209,183700,74390637500,23150,23150,23150,23150,0
20241209,183600,74390637500,23150,23150,23150,23150,0
20241209,183500,74390637500,23150,23150,23150,23150,0
20241209,183400,74390637500,23150,23150,23150,23150,0
20241209,183300,74390637500,23150,23150,23150,23150,0
20241209,183200,74390637500,23150,23150,23150,23150,0
20241209,183100,74390637500,23150,23150,23150,23150,0
20241209,183000,74390637500,23150,23150,23150,23150,0
20241209,182900,74390637500,23150,23150,23150,23150,0
20241209,182800,74390637500,23150,23150,23150,23150,0
20241209,182700,74390637500,23150,23150,23150,23150,0
20241209,182600,74390637500,23150,23150,23150,23150,0
20241209,182500,74390637500,23150,23150,23150,23150,0
20241209,182400,74390637500,23150,23150,23150,23150,0
20241209,182300,74390637500,23150,23150,23150,23150,0
20241209,182200,74390637500,23150,23150,23150,23150,0
20241209,182100,74390637500,23150,23150,23150,23150,0
20241209,182000,74390637500,23150,23150,23150,23150,90300
20241209,181900,74390637500,23150,23150,23150,23150,0
20241209,181800,74390637500,23150,23150,23150,23150,0
20241209,181700,74390637500,23150,23150,23150,23150,0
20241209,181600,74390637500,23150,23150,23150,23150,0
20241209,181500,74390637500,23150,23150,23150,23150,0
20241209,181400,74390637500,23150,23150,23150,23150,0
20241209,181300,74390637500,23150,23150,23150,23150,0
20241209,181200,74390637500,23150,23150,23150,23150,0
20241209,181100,74390637500,23150,23150,23150,23150,0
20241209,181000,74390637500,23150,23150,23150,23150,0
20241209,180900,74390637500,23150,23150,23150,23150,0
20241209,180800,74390637500,23150,23150,23150,23150,0
20241209,180700,74390637500,23150,23150,23150,23150,0
20241209,180600,74390637500,23150,23150,23150,23150,0
20241209,180500,74390637500,23150,23150,23150,23150,0
20241209,180400,74390637500,23150,23150,23150,23150,0
20241209,180300,74390637500,23150,23150,23150,23150,0
20241209,180200,74390637500,23150,23150,23150,23150,0
20241209,180100,74390637500,23150,23150,23150,23150,0
20241209,180000,74390637500,23150,23150,23150,23150,0
20241209,175900,74390637500,23150,23150,23150,23150,0
20241209,175800,74390637500,23150,23150,23150,23150,0
20241209,175700,74390637500,23150,23150,23150,23150,0
20241209,175600,74390637500,23150,23150,23150,23150,0
20241209,175500,74390637500,23150,23150,23150,23150,0
20241209,175400,74390637500,23150,23150,23150,23150,0
20241209,175300,74390637500,23150,23150,23150,23150,0
20241209,175200,74390637500,23150,23150,23150,23150,0
20241209,175100,74390637500,23150,23150,23150,23150,0
20241209,175000,74390637500,23150,23150,23150,23150,90300
20241209,174900,74390637500,23150,23150,23150,23150,0
20241209,174800,74390637500,23150,23150,23150,23150,0
20241209,174700,74390637500,23150,23150,23150,23150,0
20241209,174600,74390637500,23150,23150,23150,23150,0
20241209,174500,74390637500,23150,23150,23150,23150,0
20241209,174400,74390637500,23150,23150,23150,23150,0
20241209,174300,74390637500,23150,23150,23150,23150,0
20241209,174200,74390637500,23150,23150,23150,23150,0
20241209,174100,74390637500,23150,23150,23150,23150,0
20241209,174000,74390637500,23150,23150,23150,23150,0
20241209,173900,74390637500,23150,23150,23150,23150,0
20241209,173800,74390637500,23150,23150,23150,23150,0
20241209,173700,74390637500,23150,23150,23150,23150,0
20241209,173600,74390637500,23150,23150,23150,23150,0
20241209,173500,74390637500,23150,23150,23150,23150,0
20241209,173400,74390637500,23150,23150,23150,23150,0
20241209,173300,74390637500,23150,23150,23150,23150,0
20241209,173200,74390637500,23150,23150,23150,23150,0
20241209,173100,74390637500,23150,23150,23150,23150,0
20241209,173000,74390637500,23150,23150,23150,23150,0
20241209,172900,74390637500,23150,23150,23150,23150,0
20241209,172800,74390637500,23150,23150,23150,23150,0
20241209,172700,74390637500,23150,23150,23150,23150,0
20241209,172600,74390637500,23150,23150,23150,23150,0
20241209,172500,74390637500,23150,23150,23150,23150,0
20241209,172400,74390637500,23150,23150,23150,23150,0
20241209,172300,74390637500,23150,23150,23150,23150,0
20241209,172200,74390637500,23150,23150,23150,23150,0
20241209,172100,74390637500,23150,23150,23150,23150,0
20241209,172000,74390637500,23150,23150,23150,23150,90300
20241209,171900,74390637500,23150,23150,23150,23150,0
20241209,171800,74390637500,23150,23150,23150,23150,0
20241209,171700,74390637500,23150,23150,23150,23150,0
20241209,171600,74390637500,23150,23150,23150,23150,0
20241209,171500,74390637500,23150,23150,23150,23150,0
20241209,171400,74390637500,23150,23150,23150,23150,0
20241209,171300,74390637500,23150,23150,23150,23150,0
20241209,171200,74390637500,23150,23150,23150,23150,0
20241209,171100,74390637500,23150,23150,23150,23150,0
20241209,171000,74390637500,23150,23150,23150,23150,0
20241209,170900,74390637500,23150,23150,23150,23150,0
20241209,170800,74390637500,23150,23150,23150,23150,0
20241209,170700,74390637500,23150,23150,23150,23150,0
20241209,170600,74390637500,23150,23150,23150,23150,0
20241209,170500,74390637500,23150,23150,23150,23150,0
20241209,170400,74390637500,23150,23150,23150,23150,0
20241209,170300,74390637500,23150,23150,23150,23150,0
20241209,170200,74390637500,23150,23150,23150,23150,0
20241209,170100,74390637500,23150,23150,23150,23150,0
20241209,170000,74390637500,23150,23150,23150,23150,0
20241209,165900,74390637500,23150,23150,23150,23150,0
20241209,165800,74390637500,23150,23150,23150,23150,0
20241209,165700,74390637500,23150,23150,23150,23150,0
20241209,165600,74390637500,23150,23150,23150,23150,0
20241209,165500,74390637500,23150,23150,23150,23150,0
20241209,165400,74390637500,23150,23150,23150,23150,0
20241209,165300,74390637500,23150,23150,23150,23150,0
20241209,165200,74390637500,23150,23150,23150,23150,0
20241209,165100,74390637500,23150,23150,23150,23150,0
20241209,165000,74390637500,23150,23150,23150,23150,90300
20241209,164900,74390637500,23150,23150,23150,23150,0
20241209,164800,74390637500,23150,23150,23150,23150,0
20241209,164700,74390637500,23150,23150,23150,23150,0
20241209,164600,74390637500,23150,23150,23150,23150,0
20241209,164500,74390637500,23150,23150,23150,23150,0
20241209,164400,74390637500,23150,23150,23150,23150,0
20241209,164300,74390637500,23150,23150,23150,23150,0
20241209,164200,74390637500,23150,23150,23150,23150,0
20241209,164100,74390637500,23150,23150,23150,23150,0
20241209,164000,74390637500,23150,23150,23150,23150,0
20241209,163900,74390637500,23150,23150,23150,23150,0
20241209,163800,74390637500,23150,23150,23150,23150,0
20241209,163700,74390637500,23150,23150,23150,23150,0
20241209,163600,74390637500,23150,23150,23150,23150,0
20241209,163500,74390637500,23150,23150,23150,23150,0
20241209,163400,74390637500,23150,23150,23150,23150,0
20241209,163300,74390637500,23150,23150,23150,23150,0
20241209,163200,74390637500,23150,23150,23150,23150,0
20241209,163100,74390637500,23150,23150,23150,23150,0
20241209,163000,74390637500,23150,23150,23150,23150,0
20241209,162900,74390637500,23150,23150,23150,23150,0
20241209,162800,74390637500,23150,23150,23150,23150,0
20241209,162700,74390637500,23150,23150,23150,23150,0
20241209,162600,74390637500,23150,23150,23150,23150,0
20241209,162500,74390637500,23150,23150,23150,23150,0
20241209,162400,74390637500,23150,23150,23150,23150,0
20241209,162300,74390637500,23150,23150,23150,23150,0
20241209,162200,74390637500,23150,23150,23150,23150,0
20241209,162100,74390637500,23150,23150,23150,23150,0
20241209,162000,74390637500,23150,23150,23150,23150,90300
20241209,161900,74390637500,23150,23150,23150,23150,0
20241209,161800,74390637500,23150,23150,23150,23150,0
20241209,161700,74390637500,23150,23150,23150,23150,0
20241209,161600,74390637500,23150,23150,23150,23150,0
20241209,161500,74390637500,23150,23150,23150,23150,0
20241209,161400,74390637500,23150,23150,23150,23150,0
20241209,161300,74390637500,23150,23150,23150,23150,0
20241209,161200,74390637500,23150,23150,23150,23150,0
20241209,161100,74390637500,23150,23150,23150,23150,0
20241209,161000,74390637500,23150,23150,23150,23150,0
20241209,160900,74390637500,23150,23150,23150,23150,0
20241209,160800,74390637500,23150,23150,23150,23150,0
20241209,160700,74390637500,23150,23150,23150,23150,0
20241209,160600,74390637500,23150,23150,23150,23150,0
20241209,160500,74390637500,23150,23150,23150,23150,0
20241209,160400,74390637500,23150,23150,23150,23150,0
20241209,160300,74390637500,23150,23150,23150,23150,0
20241209,160200,74390637500,23150,23150,23150,23150,0
20241209,160100,74390637500,23150,23150,23150,23150,0
20241209,160000,74390637500,23150,23150,23150,23150,0
20241209,155900,74390637500,23150,23150,23150,23150,0
20241209,155800,74390637500,23150,23150,23150,23150,0
20241209,155700,74390637500,23150,23150,23150,23150,0
20241209,155600,74390637500,23150,23150,23150,23150,0
20241209,155500,74390637500,23150,23150,23150,23150,0
20241209,155400,74390637500,23150,23150,23150,23150,0
20241209,155300,74390637500,23150,23150,23150,23150,0
20241209,155200,74390637500,23150,23150,23150,23150,0
20241209,155100,74390637500,23150,23150,23150,23150,0
20241209,155000,74390637500,23150,23150,23150,23150,90300
20241209,154900,74390637500,23150,23150,23150,23150,0
20241209,154800,74390637500,23150,23150,23150,23150,0
20241209,154700,74390637500,23150,23150,23150,23150,0
20241209,154600,74390637500,23150,23150,23150,23150,0
20241209,154500,74390637500,23150,23150,23150,23150,0
20241209,154400,74390637500,23150,23150,23150,23150,0
20241209,154300,74390637500,23150,23150,23150,23150,0
20241209,154200,74390637500,23150,23150,23150,23150,0
20241209,154100,74390637500,23150,23150,23150,23150,0
20241209,154000,74390637500,23150,23150,23150,23150,0
20241209,153900,74390637500,23150,23150,23150,23150,0
20241209,153800,74390637500,23150,23150,23150,23150,0
20241209,153700,74390637500,23150,23150,23150,23150,0
20241209,153600,74390637500,23150,23150,23150,23150,0
20241209,153500,74390637500,23150,23150,23150,23150,0
20241209,153400,74390637500,23150,23150,23150,23150,0
20241209,153300,74390637500,23150,23150,23150,23150,0
20241209,153200,74390637500,23150,23150,23150,23150,0
20241209,153100,74390637500,23150,23150,23150,23150,0
20241209,153000,74390637500,23150,23150,23150,23150,90300
20241209,152900,72300192500,23250,23250,23250,23250,0
20241209,152800,72300192500,23250,23250,23250,23250,0
20241209,152700,72300192500,23250,23250,23250,23250,0
20241209,152600,72300192500,23250,23250,23250,23250,0
20241209,152500,72300192500,23250,23250,23250,23250,0
20241209,152400,72300192500,23250,23250,23250,23250,0
20241209,152300,72300192500,23250,23250,23250,23250,0
20241209,152200,72300192500,23250,23250,23250,23250,0
20241209,152100,72300192500,23250,23250,23250,23250,0
20241209,152000,72300192500,23250,23250,23250,23250,0
20241209,151900,72300192500,23250,23250,23300,23250,8492
20241209,151800,72102698600,23300,23250,23400,23250,14095
20241209,151700,71773971600,23250,23300,23350,23250,18351
20241209,151600,71346573050,23300,23350,23350,23250,5104
20241209,151500,71227777050,23350,23350,23350,23300,11408
20241209,151400,70961916400,23300,23350,23400,23300,9116
20241209,151300,70749041300,23350,23350,23450,23350,6027
20241209,151200,70608224350,23400,23450,23450,23350,11429
20241209,151100,70340784800,23400,23350,23450,23350,6083
20241209,151000,70198526050,23350,23400,23450,23350,11916
20241209,150900,69919677550,23350,23450,23450,23350,5820
20241209,150800,69783555000,23450,23400,23450,23350,10134
20241209,150700,69546506800,23350,23450,23450,23350,6533
20241209,150600,69393637100,23400,23450,23450,23400,2122
20241209,150500,69343968150,23400,23400,23450,23400,3733
20241209,150400,69256485500,23450,23450,23500,23400,6706
20241209,150300,69099373250,23450,23450,23500,23450,1212
20241209,150200,69070934900,23450,23500,23500,23450,3059
20241209,150100,68999095050,23500,23500,23500,23450,1925
20241209,150000,68953944950,23450,23450,23500,23450,1728
20241209,145900,68913401950,23450,23500,23550,23450,2592
20241209,145800,68852489850,23550,23550,23550,23500,3146
20241209,145700,68778489150,23550,23600,23600,23500,1449
20241209,145600,68744426250,23550,23650,23650,23550,4566
20241209,145500,68636787050,23650,23600,23650,23600,5537
20241209,145400,68505967300,23600,23500,23600,23500,20223
20241209,145300,68029629050,23500,23450,23550,23450,12155
20241209,145200,67743590700,23450,23500,23550,23450,3203
20241209,145100,67668325800,23500,23550,23550,23500,4770
20241209,145000,67556175450,23500,23500,23550,23500,6456
20241209,144900,67404423600,23500,23400,23550,23400,13614
20241209,144800,67084534650,23450,23450,23450,23400,6159
20241209,144700,66940177350,23400,23450,23500,23400,9733
20241209,144600,66712010150,23450,23450,23500,23450,6647
20241209,144500,66556045500,23500,23500,23550,23500,6571
20241209,144400,66401594050,23500,23500,23550,23450,6043
20241209,144300,66259650050,23550,23500,23550,23500,2405
20241209,144200,66203113900,23550,23450,23550,23450,3766
20241209,144100,66114595500,23450,23500,23500,23400,3675
20241209,144000,66028452550,23450,23500,23500,23450,5608
20241209,143900,65896928500,23500,23500,23500,23450,677
20241209,143800,65881034400,23500,23500,23550,23500,9480
20241209,143700,65658066650,23500,23400,23550,23350,24024
20241209,143600,65095231850,23350,23400,23400,23350,752
20241209,143500,65077666650,23350,23400,23400,23350,3023
20241209,143400,65007058000,23350,23400,23400,23350,1505
20241209,143300,64971891150,23350,23350,23400,23350,2912
20241209,143200,64903807550,23400,23350,23450,23350,6913
20241209,143100,64742013200,23350,23300,23450,23200,16998
20241209,143000,64345407700,23300,23250,23300,23250,4688
20241209,142900,64236257700,23250,23300,23300,23250,10234
20241209,142800,63998239050,23300,23300,23300,23250,2546
20241209,142700,63938977100,23300,23350,23350,23250,8842
20241209,142600,63732960550,23300,23300,23350,23300,6931
20241209,142500,63571440650,23350,23350,23400,23300,5784
20241209,142400,63436387950,23350,23350,23400,23350,676
20241209,142300,63420601600,23350,23400,23400,23350,729
20241209,142200,63403570250,23400,23450,23450,23400,2452
20241209,142100,63346169000,23450,23450,23450,23400,313
20241209,142000,63338839000,23450,23450,23500,23400,1619
20241209,141900,63300918600,23450,23500,23500,23450,298
20241209,141800,63293921200,23450,23450,23500,23400,1553
20241209,141700,63257504850,23400,23450,23450,23400,2969
20241209,141600,63187901800,23450,23400,23450,23350,1756
20241209,141500,63146800250,23350,23400,23450,23350,2807
20241209,141400,63081143950,23350,23400,23400,23300,7525
20241209,141300,62905451000,23300,23400,23400,23300,964
20241209,141200,62882935400,23400,23350,23400,23300,881
20241209,141100,62862359900,23400,23350,23400,23300,2686
20241209,141000,62799632450,23350,23400,23400,23350,2225
20241209,140900,62747663400,23350,23350,23400,23350,855
20241209,140800,62727692150,23350,23400,23400,23350,1289
20241209,140700,62697588500,23400,23400,23400,23350,746
20241209,140600,62680162550,23350,23350,23400,23350,1436
20241209,140500,62646630550,23350,23350,23400,23350,2781
20241209,140400,62581681000,23350,23400,23400,23350,733
20241209,140300,62564546900,23350,23450,23450,23350,4362
20241209,140200,62462470050,23450,23400,23450,23400,631
20241209,140100,62447696850,23400,23500,23500,23400,2165
20241209,140000,62396955450,23450,23500,23500,23450,1314
20241209,135900,62366116550,23500,23450,23500,23450,1136
20241209,135800,62339464350,23450,23500,23500,23450,516
20241209,135700,62327363400,23500,23400,23500,23350,984
20241209,135600,62304319250,23400,23500,23550,23400,2625
20241209,135500,62242762350,23550,23550,23600,23500,3474
20241209,135400,62160994700,23550,23500,23550,23500,1750
20241209,135300,62119826600,23500,23400,23550,23350,6798
20241209,135200,61960247950,23350,23300,23400,23300,3643
20241209,135100,61875288050,23350,23400,23400,23300,1584
20241209,135000,61838311250,23400,23450,23450,23350,1492
20241209,134900,61803439750,23450,23450,23500,23350,6947
20241209,134800,61640967500,23400,23400,23450,23300,21299
20241209,134700,61144242750,23450,23450,23450,23400,2104
20241209,134600,61094972750,23400,23500,23500,23400,1242
20241209,134500,61065906150,23450,23450,23450,23400,1168
20241209,134400,61038531450,23450,23450,23500,23400,2223
20241209,134300,60986493200,23450,23500,23550,23450,10564
20241209,134200,60738743550,23500,23500,23550,23500,1144
20241209,134100,60711848950,23550,23550,23550,23500,782
20241209,134000,60693467850,23550,23550,23550,23500,1664
20241209,133900,60654349050,23500,23500,23550,23450,898
20241209,133800,60633249200,23500,23500,23500,23450,4061
20241209,133700,60537917400,23500,23500,23500,23450,439
20241209,133600,60527617300,23450,23500,23500,23450,899
20241209,133500,60506515550,23500,23500,23500,23450,544
20241209,133400,60493749600,23500,23450,23500,23400,2063
20241209,133300,60445414600,23400,23450,23450,23400,790
20241209,133200,60426909000,23400,23450,23500,23400,4305
20241209,133100,60325943800,23500,23450,23500,23450,386
20241209,133000,60316874300,23500,23500,23500,23450,794
20241209,132900,60298234550,23500,23450,23500,23450,1325
20241209,132800,60267146800,23500,23550,23550,23450,2325
20241209,132700,60212505650,23550,23500,23550,23450,574
20241209,132600,60199013850,23500,23500,23500,23400,11041
20241209,132500,59940170000,23450,23600,23600,23450,3136
20241209,132400,59866455000,23550,23550,23600,23550,1088
20241209,132300,59840800250,23550,23550,23600,23550,1116
20241209,132200,59814496900,23550,23600,23600,23550,577
20241209,132100,59800903600,23550,23600,23600,23500,534
20241209,132000,59788314650,23600,23500,23600,23500,3344
20241209,131900,59709554200,23550,23550,23550,23450,4634
20241209,131800,59600738650,23550,23600,23600,23500,2456
20241209,131700,59542952750,23550,23600,23600,23550,649
20241209,131600,59527660550,23600,23600,23600,23550,1773
20241209,131500,59485857400,23550,23600,23600,23550,2385
20241209,131400,59429683500,23600,23600,23600,23500,998
20241209,131300,59406167350,23600,23600,23600,23550,1293
20241209,131200,59375690850,23600,23500,23600,23500,2669
20241209,131100,59312838550,23500,23500,23500,23450,3467
20241209,131000,59231397000,23450,23450,23500,23400,1789
20241209,130900,59189465050,23400,23500,23500,23400,2111
20241209,130800,59139965250,23500,23400,23500,23400,420
20241209,130700,59130128350,23400,23500,23500,23350,3984
20241209,130600,59036904250,23500,23350,23500,23350,3357
20241209,130500,58958288250,23400,23300,23400,23300,3117
20241209,130400,58885496500,23350,23350,23400,23300,2878
20241209,130300,58818346000,23350,23350,23400,23300,4263
20241209,130200,58718802000,23350,23350,23400,23350,3957
20241209,130100,58626399100,23350,23500,23500,23350,7519
20241209,130000,58450403500,23450,23450,23500,23450,1974
20241209,125900,58404109750,23450,23500,23500,23450,622
20241209,125800,58389518750,23450,23500,23500,23450,1235
20241209,125700,58360528000,23500,23450,23500,23450,1278
20241209,125600,58330538650,23500,23350,23500,23300,10766
20241209,125500,58078697750,23350,23400,23450,23350,10878
20241209,125400,57824368800,23450,23400,23450,23400,2059
20241209,125300,57776153900,23450,23450,23450,23400,2829
20241209,125200,57709907550,23450,23450,23450,23400,675
20241209,125100,57694099750,23450,23400,23450,23400,1967
20241209,125000,57648051000,23450,23400,23450,23400,3005
20241209,124900,57577696900,23400,23400,23450,23400,12163
20241209,124800,57293050800,23400,23450,23450,23400,4329
20241209,124700,57191708550,23450,23550,23550,23450,10709
20241209,124600,56940421550,23550,23550,23550,23500,1969
20241209,124500,56894074750,23500,23550,23600,23500,1144
20241209,124400,56867172100,23550,23550,23600,23550,1407
20241209,124300,56834032600,23550,23650,23650,23550,2664
20241209,124200,56771157650,23600,23600,23650,23600,405
20241209,124100,56761588850,23600,23600,23650,23550,385
20241209,124000,56752504000,23600,23550,23650,23500,1905
20241209,123900,56707570950,23600,23500,23600,23450,2870
20241209,123800,56640110200,23500,23500,23500,23450,372
20241209,123700,56631383900,23500,23500,23500,23450,4627
20241209,123600,56522839350,23500,23500,23500,23450,259
20241209,123500,56516761300,23500,23450,23500,23450,1141
20241209,123400,56489980150,23450,23600,23600,23450,8180
20241209,123300,56297589750,23600,23600,23600,23550,357
20241209,123200,56289169650,23600,23550,23650,23500,4419
20241209,123100,56185018050,23550,23550,23550,23500,530
20241209,123000,56172548350,23550,23550,23550,23500,1146
20241209,122900,56145609450,23500,23450,23550,23450,1332
20241209,122800,56114320150,23500,23500,23500,23450,1650
20241209,122700,56075563600,23500,23500,23550,23450,3721
20241209,122600,55988129650,23550,23550,23550,23500,1280
20241209,122500,55958037200,23500,23500,23550,23500,2986
20241209,122400,55887822600,23500,23500,23550,23500,2261
20241209,122300,55834662100,23550,23550,23550,23500,171
20241209,122200,55830639150,23550,23550,23550,23500,390
20241209,122100,55821460100,23550,23550,23550,23450,6397
20241209,122000,55671112550,23550,23550,23600,23500,4436
20241209,121900,55566710200,23550,23600,23650,23500,7458
20241209,121800,55390907200,23600,23650,23650,23600,2364
20241209,121700,55335055000,23600,23750,23750,23600,4946
20241209,121600,55218038650,23700,23750,23800,23700,955
20241209,121500,55195358400,23750,23800,23850,23700,5037
20241209,121400,55075633800,23850,23800,23850,23800,4306
20241209,121300,54973050250,23850,23800,23850,23800,846
20241209,121200,54952908400,23800,23800,23850,23800,1283
20241209,121100,54922325350,23800,23850,23850,23800,2192
20241209,121000,54870154250,23850,23750,23850,23750,10810
20241209,120900,54612426550,23800,23800,23850,23750,8815
20241209,120800,54402682150,23800,23800,23850,23750,1646
20241209,120700,54363506050,23850,23800,23850,23750,3476
20241209,120600,54280763700,23800,23750,23800,23750,5470
20241209,120500,54150696000,23750,23600,23750,23600,3934
20241209,120400,54057487250,23650,23550,23650,23500,1655
20241209,120300,54018436300,23550,23550,23600,23500,4472
20241209,120200,53912954300,23600,23550,23600,23500,2563
20241209,120100,53852645700,23500,23500,23600,23500,2841
20241209,120000,53785739250,23550,23500,23550,23450,7668
20241209,115900,53605700750,23500,23500,23550,23450,2517
20241209,115800,53546563100,23550,23550,23550,23500,893
20241209,115700,53525567500,23550,23500,23550,23500,2168
20241209,115600,53474592450,23500,23550,23550,23500,5668
20241209,115500,53341387950,23500,23550,23600,23500,2986
20241209,115400,53271138700,23550,23550,23600,23500,4951
20241209,115300,53154586750,23600,23500,23600,23500,5601
20241209,115200,53022679050,23550,23500,23550,23400,9135
20241209,115100,52808294500,23450,23550,23550,23450,10011
20241209,115000,52573234800,23550,23500,23600,23450,19039
20241209,114900,52125705700,23600,23600,23650,23500,4569
20241209,114800,52018115600,23600,23550,23650,23550,2322
20241209,114700,51963332400,23550,23600,23600,23550,1728
20241209,114600,51922598400,23600,23650,23650,23550,3835
20241209,114500,51832088250,23600,23600,23650,23600,1870
20241209,114400,51787939950,23650,23550,23650,23500,4420
20241209,114300,51683623150,23550,23650,23650,23500,6592
20241209,114200,51528373650,23650,23600,23650,23550,2183
20241209,114100,51476861050,23600,23650,23650,23550,3189
20241209,114000,51401620200,23600,23600,23700,23600,5513
20241209,113900,51271431800,23650,23700,23750,23600,3839
20241209,113800,51180579750,23750,23750,23800,23700,1273
20241209,113700,51150365050,23750,23800,23800,23750,1531
20241209,113600,51113985650,23800,23800,23800,23750,809
20241209,113500,51094764100,23800,23750,23800,23750,2439
20241209,113400,51036770400,23800,23750,23800,23750,2353
20241209,113300,50980846550,23800,23750,23800,23700,1601
20241209,113200,50942821150,23750,23750,23750,23650,1461
20241209,113100,50908160400,23750,23700,23750,23550,9894
20241209,113000,50673844450,23700,23600,23700,23600,3381
20241209,112900,50593928300,23650,23650,23700,23600,2073
20241209,112800,50544907100,23700,23650,23750,23550,9658
20241209,112700,50316980200,23650,23600,23650,23500,19063
20241209,112600,49867621700,23600,23700,23700,23550,19521
20241209,112500,49406867700,23700,23700,23750,23700,16279
20241209,112400,49021023300,23700,23750,23750,23700,2771
20241209,112300,48955312800,23750,23800,23850,23700,5055
20241209,112200,48835179750,23850,23800,23850,23800,1869
20241209,112100,48790677850,23850,23850,23850,23800,789
20241209,112000,48771876050,23850,23750,23850,23750,5098
20241209,111900,48650565350,23800,23800,23800,23750,1352
20241209,111800,48618427100,23800,23850,23850,23750,2119
20241209,111700,48567983550,23850,23800,23850,23800,773
20241209,111600,48549548600,23850,23750,23850,23750,3538
20241209,111500,48465320850,23800,23700,23800,23650,6204
20241209,111400,48318254650,23750,23750,23800,23700,13502
20241209,111300,47997966100,23800,23750,23800,23750,7196
20241209,111200,47827033450,23800,23750,23800,23750,4482
20241209,111100,47720508850,23800,23800,23850,23750,6691
20241209,111000,47561506950,23850,23800,23850,23750,16492
20241209,110900,47169024400,23850,23850,23900,23800,1589
20241209,110800,47131138550,23850,23900,23900,23800,2251
20241209,110700,47077464950,23900,23900,23900,23800,2777
20241209,110600,47011206950,23900,23850,23900,23850,1907
20241209,110500,46965659000,23850,23850,23900,23800,2499
20241209,110400,46906090500,23850,23850,23850,23800,1801
20241209,110300,46863150050,23850,23900,23900,23800,1462
20241209,110200,46828286500,23900,23850,23900,23800,3431
20241209,110100,46746501850,23850,23850,23850,23800,1337
20241209,110000,46714656050,23850,23850,23900,23800,10144
20241209,105900,46472734850,23900,23950,23950,23850,1202
20241209,105800,46444005600,23900,23950,23950,23850,3409
20241209,105700,46362510900,23900,24000,24000,23900,1389
20241209,105600,46329218200,23950,24000,24050,23900,5669
20241209,105500,46193284150,24050,24050,24050,24000,2455
20241209,105400,46134308600,24050,24050,24050,24000,3796
20241209,105300,46043113150,24050,23950,24050,23950,4831
20241209,105200,45927151450,23950,24000,24000,23950,2683
20241209,105100,45862790350,24000,23950,24050,23900,6461
20241209,105000,45708003000,23950,23950,24000,23900,2166
20241209,104900,45656135850,23950,23950,24000,23850,5331
20241209,104800,45528508600,23950,23900,23950,23850,4104
20241209,104700,45430443350,23850,23850,23900,23850,1647
20241209,104600,45391131350,23900,23900,23950,23850,3505
20241209,104500,45307394350,23950,23950,23950,23900,1472
20241209,104400,45272211250,23950,23950,23950,23900,1494
20241209,104300,45236498700,23950,23950,23950,23900,1270
20241209,104200,45206127550,23950,24000,24000,23800,11551
20241209,104100,44930166300,23950,24000,24050,23950,7881
20241209,104000,44741008050,24050,24050,24100,24000,3405
20241209,103900,44659089550,24100,24100,24100,24050,3522
20241209,103800,44574329500,24100,24050,24100,24050,3401
20241209,103700,44492392300,24100,24050,24100,24000,6552
20241209,103600,44334990950,24050,23850,24050,23850,6319
20241209,103500,44183508200,23900,23900,23900,23850,1046
20241209,103400,44158509400,23900,23900,23900,23850,1504
20241209,103300,44122602450,23850,23900,23900,23850,1500
20241209,103200,44086808650,23900,23950,23950,23850,953
20241209,103100,44064057150,23950,23950,23950,23900,1516
20241209,103000,44027820550,23950,23950,23950,23900,2216
20241209,102900,43974844800,23900,23900,23950,23900,1248
20241209,102800,43944989400,23900,23850,23900,23800,1253
20241209,102700,43915083850,23850,23900,24000,23800,11540
20241209,102600,43639418000,23950,24050,24100,23900,7103
20241209,102500,43469261100,24100,24050,24100,24000,6415
20241209,102400,43314946250,24000,24000,24000,23950,5468
20241209,102300,43183843950,23950,24050,24050,23950,4409
20241209,102200,43077914300,24050,23850,24050,23850,20458
20241209,102100,42587822300,23900,23850,23900,23850,1188
20241209,102000,42559479300,23900,23850,23900,23850,1068
20241209,101900,42533978700,23850,23850,23900,23800,1434
20241209,101800,42499781350,23900,23900,23900,23800,2457
20241209,101700,42441154950,23850,23950,23950,23850,2517
20241209,101600,42381045350,23900,23900,23950,23900,2099
20241209,101500,42330851050,23900,23750,23900,23750,6692
20241209,101400,42171666000,23800,23850,23850,23750,8047
20241209,101300,41980170450,23850,24000,24000,23850,6531
20241209,101200,41823935500,23950,24000,24000,23950,2967
20241209,101100,41752819750,24000,23900,24000,23850,6523
20241209,101000,41596773300,23900,23900,23900,23800,1765
20241209,100900,41554689750,23800,23850,23900,23800,3748
20241209,100800,41465291350,23850,23900,23900,23850,1596
20241209,100700,41427212950,23900,23900,23900,23800,2824
20241209,100600,41359892250,23900,23800,23900,23750,14459
20241209,100500,41015684650,23850,23800,23850,23750,10230
20241209,100400,40772364750,23850,23900,23900,23800,11710
20241209,100300,40493226400,23900,23950,23950,23850,4550
20241209,100200,40384477350,23950,23950,23950,23900,3531
20241209,100100,40300006350,23950,23900,23950,23900,1838
20241209,100000,40256068700,23850,23900,23950,23850,11019
20241209,095900,39992864400,23950,23950,24050,23900,9448
20241209,095800,39766453300,24000,23900,24050,23900,4725
20241209,095700,39653120700,23950,23900,24050,23900,10605
20241209,095600,39398931550,23950,23900,23950,23850,4394
20241209,095500,39293939600,23950,23800,23950,23800,11909
20241209,095400,39009431200,23850,23850,23900,23750,27914
20241209,095300,38345071200,23850,23900,23950,23850,12513
20241209,095200,38046068050,23900,23950,24000,23850,16218
20241209,095100,37658195550,24000,24050,24150,23950,18682
20241209,095000,37209540950,24100,24200,24200,24050,8420
20241209,094900,37006400700,24150,24200,24250,24150,11003
20241209,094800,36740098700,24250,24050,24250,24050,9154
20241209,094700,36519096100,24100,24100,24150,24050,8104
20241209,094600,36323885050,24150,24200,24250,24050,22033
20241209,094500,35791928550,24250,24350,24400,24200,22850
20241209,094400,35237122150,24350,24350,24400,24250,11611
20241209,094300,34954434350,24300,24400,24450,24300,19287
20241209,094200,34485138450,24400,24400,24500,24350,63323
20241209,094100,32938887850,24350,24350,24400,24300,29062
20241209,094000,32230724600,24350,24300,24350,24250,20103
20241209,093900,31741515400,24350,24200,24350,24200,27300
20241209,093800,31078507100,24250,24300,24300,24200,19756
20241209,093700,30599272450,24300,24200,24300,24150,22393
20241209,093600,30056891600,24200,24250,24300,24150,18941
20241209,093500,29597891850,24250,24250,24350,24100,46753
20241209,093400,28463903750,24250,24100,24250,24050,21399
20241209,093300,27946943550,24150,24100,24200,24050,38210
20241209,093200,27024761900,24100,24000,24100,23950,19169
20241209,093100,26564246550,24000,24000,24050,23900,16100
20241209,093000,26178163750,24000,23800,24050,23800,25560
20241209,092900,25566527850,23800,23750,23850,23700,12371
20241209,092800,25272574900,23750,24000,24000,23750,21142
20241209,092700,24768503550,23950,23850,24100,23850,20081
20241209,092600,24286631150,23900,23900,23950,23750,18948
20241209,092500,23835014750,23850,24000,24100,23800,18587
20241209,092400,23389825400,24050,23900,24050,23850,9669
20241209,092300,23158163300,23900,23850,23950,23800,10954
20241209,092200,22896530300,23800,24050,24050,23750,18092
20241209,092100,22463479550,24050,23800,24050,23750,21970
20241209,092000,21939160500,23850,23950,24000,23800,21694
20241209,091900,21421801400,23900,24000,24100,23900,30789
20241209,091800,20682500450,24000,24000,24050,23900,19966
20241209,091700,20203638600,24000,23950,24100,23850,22530
20241209,091600,19662229500,23950,24100,24150,23800,41739
20241209,091500,18661524000,24100,24150,24450,24100,88560
20241209,091400,16512056200,24200,23900,24250,23850,39993
20241209,091300,15549545600,23900,24000,24050,23800,26707
20241209,091200,14911202700,24000,23950,24000,23750,57458
20241209,091100,13537512550,23950,23750,24000,23650,76757
20241209,091000,11704120650,23750,23400,23750,23400,26398
20241209,090900,11082085100,23500,23450,23500,23400,11883
20241209,090800,10803302500,23450,23450,23650,23350,28901
20241209,090700,10123418700,23400,23300,23550,23200,43519
20241209,090600,9106464150,23300,23150,23350,23100,24207
20241209,090500,8544991500,23100,23100,23150,22900,65692
20241209,090400,7032743700,23100,23450,23450,23100,28526
20241209,090300,6369298450,23400,23150,23500,23100,37636
20241209,090200,5492868450,23150,23400,23450,23100,39021
20241209,090100,4585736050,23400,23300,23700,23200,89317
20241209,090000,2493435850,23250,23150,23450,22700,107321
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185000 74390637500 23150 23150 23150 23150 90300
3 20241209 184900 74390637500 23150 23150 23150 23150 0
4 20241209 184800 74390637500 23150 23150 23150 23150 0
5 20241209 184700 74390637500 23150 23150 23150 23150 0
6 20241209 184600 74390637500 23150 23150 23150 23150 0
7 20241209 184500 74390637500 23150 23150 23150 23150 0
8 20241209 184400 74390637500 23150 23150 23150 23150 0
9 20241209 184300 74390637500 23150 23150 23150 23150 0
10 20241209 184200 74390637500 23150 23150 23150 23150 0
11 20241209 184100 74390637500 23150 23150 23150 23150 0
12 20241209 184000 74390637500 23150 23150 23150 23150 0
13 20241209 183900 74390637500 23150 23150 23150 23150 0
14 20241209 183800 74390637500 23150 23150 23150 23150 0
15 20241209 183700 74390637500 23150 23150 23150 23150 0
16 20241209 183600 74390637500 23150 23150 23150 23150 0
17 20241209 183500 74390637500 23150 23150 23150 23150 0
18 20241209 183400 74390637500 23150 23150 23150 23150 0
19 20241209 183300 74390637500 23150 23150 23150 23150 0
20 20241209 183200 74390637500 23150 23150 23150 23150 0
21 20241209 183100 74390637500 23150 23150 23150 23150 0
22 20241209 183000 74390637500 23150 23150 23150 23150 0
23 20241209 182900 74390637500 23150 23150 23150 23150 0
24 20241209 182800 74390637500 23150 23150 23150 23150 0
25 20241209 182700 74390637500 23150 23150 23150 23150 0
26 20241209 182600 74390637500 23150 23150 23150 23150 0
27 20241209 182500 74390637500 23150 23150 23150 23150 0
28 20241209 182400 74390637500 23150 23150 23150 23150 0
29 20241209 182300 74390637500 23150 23150 23150 23150 0
30 20241209 182200 74390637500 23150 23150 23150 23150 0
31 20241209 182100 74390637500 23150 23150 23150 23150 0
32 20241209 182000 74390637500 23150 23150 23150 23150 90300
33 20241209 181900 74390637500 23150 23150 23150 23150 0
34 20241209 181800 74390637500 23150 23150 23150 23150 0
35 20241209 181700 74390637500 23150 23150 23150 23150 0
36 20241209 181600 74390637500 23150 23150 23150 23150 0
37 20241209 181500 74390637500 23150 23150 23150 23150 0
38 20241209 181400 74390637500 23150 23150 23150 23150 0
39 20241209 181300 74390637500 23150 23150 23150 23150 0
40 20241209 181200 74390637500 23150 23150 23150 23150 0
41 20241209 181100 74390637500 23150 23150 23150 23150 0
42 20241209 181000 74390637500 23150 23150 23150 23150 0
43 20241209 180900 74390637500 23150 23150 23150 23150 0
44 20241209 180800 74390637500 23150 23150 23150 23150 0
45 20241209 180700 74390637500 23150 23150 23150 23150 0
46 20241209 180600 74390637500 23150 23150 23150 23150 0
47 20241209 180500 74390637500 23150 23150 23150 23150 0
48 20241209 180400 74390637500 23150 23150 23150 23150 0
49 20241209 180300 74390637500 23150 23150 23150 23150 0
50 20241209 180200 74390637500 23150 23150 23150 23150 0
51 20241209 180100 74390637500 23150 23150 23150 23150 0
52 20241209 180000 74390637500 23150 23150 23150 23150 0
53 20241209 175900 74390637500 23150 23150 23150 23150 0
54 20241209 175800 74390637500 23150 23150 23150 23150 0
55 20241209 175700 74390637500 23150 23150 23150 23150 0
56 20241209 175600 74390637500 23150 23150 23150 23150 0
57 20241209 175500 74390637500 23150 23150 23150 23150 0
58 20241209 175400 74390637500 23150 23150 23150 23150 0
59 20241209 175300 74390637500 23150 23150 23150 23150 0
60 20241209 175200 74390637500 23150 23150 23150 23150 0
61 20241209 175100 74390637500 23150 23150 23150 23150 0
62 20241209 175000 74390637500 23150 23150 23150 23150 90300
63 20241209 174900 74390637500 23150 23150 23150 23150 0
64 20241209 174800 74390637500 23150 23150 23150 23150 0
65 20241209 174700 74390637500 23150 23150 23150 23150 0
66 20241209 174600 74390637500 23150 23150 23150 23150 0
67 20241209 174500 74390637500 23150 23150 23150 23150 0
68 20241209 174400 74390637500 23150 23150 23150 23150 0
69 20241209 174300 74390637500 23150 23150 23150 23150 0
70 20241209 174200 74390637500 23150 23150 23150 23150 0
71 20241209 174100 74390637500 23150 23150 23150 23150 0
72 20241209 174000 74390637500 23150 23150 23150 23150 0
73 20241209 173900 74390637500 23150 23150 23150 23150 0
74 20241209 173800 74390637500 23150 23150 23150 23150 0
75 20241209 173700 74390637500 23150 23150 23150 23150 0
76 20241209 173600 74390637500 23150 23150 23150 23150 0
77 20241209 173500 74390637500 23150 23150 23150 23150 0
78 20241209 173400 74390637500 23150 23150 23150 23150 0
79 20241209 173300 74390637500 23150 23150 23150 23150 0
80 20241209 173200 74390637500 23150 23150 23150 23150 0
81 20241209 173100 74390637500 23150 23150 23150 23150 0
82 20241209 173000 74390637500 23150 23150 23150 23150 0
83 20241209 172900 74390637500 23150 23150 23150 23150 0
84 20241209 172800 74390637500 23150 23150 23150 23150 0
85 20241209 172700 74390637500 23150 23150 23150 23150 0
86 20241209 172600 74390637500 23150 23150 23150 23150 0
87 20241209 172500 74390637500 23150 23150 23150 23150 0
88 20241209 172400 74390637500 23150 23150 23150 23150 0
89 20241209 172300 74390637500 23150 23150 23150 23150 0
90 20241209 172200 74390637500 23150 23150 23150 23150 0
91 20241209 172100 74390637500 23150 23150 23150 23150 0
92 20241209 172000 74390637500 23150 23150 23150 23150 90300
93 20241209 171900 74390637500 23150 23150 23150 23150 0
94 20241209 171800 74390637500 23150 23150 23150 23150 0
95 20241209 171700 74390637500 23150 23150 23150 23150 0
96 20241209 171600 74390637500 23150 23150 23150 23150 0
97 20241209 171500 74390637500 23150 23150 23150 23150 0
98 20241209 171400 74390637500 23150 23150 23150 23150 0
99 20241209 171300 74390637500 23150 23150 23150 23150 0
100 20241209 171200 74390637500 23150 23150 23150 23150 0
101 20241209 171100 74390637500 23150 23150 23150 23150 0
102 20241209 171000 74390637500 23150 23150 23150 23150 0
103 20241209 170900 74390637500 23150 23150 23150 23150 0
104 20241209 170800 74390637500 23150 23150 23150 23150 0
105 20241209 170700 74390637500 23150 23150 23150 23150 0
106 20241209 170600 74390637500 23150 23150 23150 23150 0
107 20241209 170500 74390637500 23150 23150 23150 23150 0
108 20241209 170400 74390637500 23150 23150 23150 23150 0
109 20241209 170300 74390637500 23150 23150 23150 23150 0
110 20241209 170200 74390637500 23150 23150 23150 23150 0
111 20241209 170100 74390637500 23150 23150 23150 23150 0
112 20241209 170000 74390637500 23150 23150 23150 23150 0
113 20241209 165900 74390637500 23150 23150 23150 23150 0
114 20241209 165800 74390637500 23150 23150 23150 23150 0
115 20241209 165700 74390637500 23150 23150 23150 23150 0
116 20241209 165600 74390637500 23150 23150 23150 23150 0
117 20241209 165500 74390637500 23150 23150 23150 23150 0
118 20241209 165400 74390637500 23150 23150 23150 23150 0
119 20241209 165300 74390637500 23150 23150 23150 23150 0
120 20241209 165200 74390637500 23150 23150 23150 23150 0
121 20241209 165100 74390637500 23150 23150 23150 23150 0
122 20241209 165000 74390637500 23150 23150 23150 23150 90300
123 20241209 164900 74390637500 23150 23150 23150 23150 0
124 20241209 164800 74390637500 23150 23150 23150 23150 0
125 20241209 164700 74390637500 23150 23150 23150 23150 0
126 20241209 164600 74390637500 23150 23150 23150 23150 0
127 20241209 164500 74390637500 23150 23150 23150 23150 0
128 20241209 164400 74390637500 23150 23150 23150 23150 0
129 20241209 164300 74390637500 23150 23150 23150 23150 0
130 20241209 164200 74390637500 23150 23150 23150 23150 0
131 20241209 164100 74390637500 23150 23150 23150 23150 0
132 20241209 164000 74390637500 23150 23150 23150 23150 0
133 20241209 163900 74390637500 23150 23150 23150 23150 0
134 20241209 163800 74390637500 23150 23150 23150 23150 0
135 20241209 163700 74390637500 23150 23150 23150 23150 0
136 20241209 163600 74390637500 23150 23150 23150 23150 0
137 20241209 163500 74390637500 23150 23150 23150 23150 0
138 20241209 163400 74390637500 23150 23150 23150 23150 0
139 20241209 163300 74390637500 23150 23150 23150 23150 0
140 20241209 163200 74390637500 23150 23150 23150 23150 0
141 20241209 163100 74390637500 23150 23150 23150 23150 0
142 20241209 163000 74390637500 23150 23150 23150 23150 0
143 20241209 162900 74390637500 23150 23150 23150 23150 0
144 20241209 162800 74390637500 23150 23150 23150 23150 0
145 20241209 162700 74390637500 23150 23150 23150 23150 0
146 20241209 162600 74390637500 23150 23150 23150 23150 0
147 20241209 162500 74390637500 23150 23150 23150 23150 0
148 20241209 162400 74390637500 23150 23150 23150 23150 0
149 20241209 162300 74390637500 23150 23150 23150 23150 0
150 20241209 162200 74390637500 23150 23150 23150 23150 0
151 20241209 162100 74390637500 23150 23150 23150 23150 0
152 20241209 162000 74390637500 23150 23150 23150 23150 90300
153 20241209 161900 74390637500 23150 23150 23150 23150 0
154 20241209 161800 74390637500 23150 23150 23150 23150 0
155 20241209 161700 74390637500 23150 23150 23150 23150 0
156 20241209 161600 74390637500 23150 23150 23150 23150 0
157 20241209 161500 74390637500 23150 23150 23150 23150 0
158 20241209 161400 74390637500 23150 23150 23150 23150 0
159 20241209 161300 74390637500 23150 23150 23150 23150 0
160 20241209 161200 74390637500 23150 23150 23150 23150 0
161 20241209 161100 74390637500 23150 23150 23150 23150 0
162 20241209 161000 74390637500 23150 23150 23150 23150 0
163 20241209 160900 74390637500 23150 23150 23150 23150 0
164 20241209 160800 74390637500 23150 23150 23150 23150 0
165 20241209 160700 74390637500 23150 23150 23150 23150 0
166 20241209 160600 74390637500 23150 23150 23150 23150 0
167 20241209 160500 74390637500 23150 23150 23150 23150 0
168 20241209 160400 74390637500 23150 23150 23150 23150 0
169 20241209 160300 74390637500 23150 23150 23150 23150 0
170 20241209 160200 74390637500 23150 23150 23150 23150 0
171 20241209 160100 74390637500 23150 23150 23150 23150 0
172 20241209 160000 74390637500 23150 23150 23150 23150 0
173 20241209 155900 74390637500 23150 23150 23150 23150 0
174 20241209 155800 74390637500 23150 23150 23150 23150 0
175 20241209 155700 74390637500 23150 23150 23150 23150 0
176 20241209 155600 74390637500 23150 23150 23150 23150 0
177 20241209 155500 74390637500 23150 23150 23150 23150 0
178 20241209 155400 74390637500 23150 23150 23150 23150 0
179 20241209 155300 74390637500 23150 23150 23150 23150 0
180 20241209 155200 74390637500 23150 23150 23150 23150 0
181 20241209 155100 74390637500 23150 23150 23150 23150 0
182 20241209 155000 74390637500 23150 23150 23150 23150 90300
183 20241209 154900 74390637500 23150 23150 23150 23150 0
184 20241209 154800 74390637500 23150 23150 23150 23150 0
185 20241209 154700 74390637500 23150 23150 23150 23150 0
186 20241209 154600 74390637500 23150 23150 23150 23150 0
187 20241209 154500 74390637500 23150 23150 23150 23150 0
188 20241209 154400 74390637500 23150 23150 23150 23150 0
189 20241209 154300 74390637500 23150 23150 23150 23150 0
190 20241209 154200 74390637500 23150 23150 23150 23150 0
191 20241209 154100 74390637500 23150 23150 23150 23150 0
192 20241209 154000 74390637500 23150 23150 23150 23150 0
193 20241209 153900 74390637500 23150 23150 23150 23150 0
194 20241209 153800 74390637500 23150 23150 23150 23150 0
195 20241209 153700 74390637500 23150 23150 23150 23150 0
196 20241209 153600 74390637500 23150 23150 23150 23150 0
197 20241209 153500 74390637500 23150 23150 23150 23150 0
198 20241209 153400 74390637500 23150 23150 23150 23150 0
199 20241209 153300 74390637500 23150 23150 23150 23150 0
200 20241209 153200 74390637500 23150 23150 23150 23150 0
201 20241209 153100 74390637500 23150 23150 23150 23150 0
202 20241209 153000 74390637500 23150 23150 23150 23150 90300
203 20241209 152900 72300192500 23250 23250 23250 23250 0
204 20241209 152800 72300192500 23250 23250 23250 23250 0
205 20241209 152700 72300192500 23250 23250 23250 23250 0
206 20241209 152600 72300192500 23250 23250 23250 23250 0
207 20241209 152500 72300192500 23250 23250 23250 23250 0
208 20241209 152400 72300192500 23250 23250 23250 23250 0
209 20241209 152300 72300192500 23250 23250 23250 23250 0
210 20241209 152200 72300192500 23250 23250 23250 23250 0
211 20241209 152100 72300192500 23250 23250 23250 23250 0
212 20241209 152000 72300192500 23250 23250 23250 23250 0
213 20241209 151900 72300192500 23250 23250 23300 23250 8492
214 20241209 151800 72102698600 23300 23250 23400 23250 14095
215 20241209 151700 71773971600 23250 23300 23350 23250 18351
216 20241209 151600 71346573050 23300 23350 23350 23250 5104
217 20241209 151500 71227777050 23350 23350 23350 23300 11408
218 20241209 151400 70961916400 23300 23350 23400 23300 9116
219 20241209 151300 70749041300 23350 23350 23450 23350 6027
220 20241209 151200 70608224350 23400 23450 23450 23350 11429
221 20241209 151100 70340784800 23400 23350 23450 23350 6083
222 20241209 151000 70198526050 23350 23400 23450 23350 11916
223 20241209 150900 69919677550 23350 23450 23450 23350 5820
224 20241209 150800 69783555000 23450 23400 23450 23350 10134
225 20241209 150700 69546506800 23350 23450 23450 23350 6533
226 20241209 150600 69393637100 23400 23450 23450 23400 2122
227 20241209 150500 69343968150 23400 23400 23450 23400 3733
228 20241209 150400 69256485500 23450 23450 23500 23400 6706
229 20241209 150300 69099373250 23450 23450 23500 23450 1212
230 20241209 150200 69070934900 23450 23500 23500 23450 3059
231 20241209 150100 68999095050 23500 23500 23500 23450 1925
232 20241209 150000 68953944950 23450 23450 23500 23450 1728
233 20241209 145900 68913401950 23450 23500 23550 23450 2592
234 20241209 145800 68852489850 23550 23550 23550 23500 3146
235 20241209 145700 68778489150 23550 23600 23600 23500 1449
236 20241209 145600 68744426250 23550 23650 23650 23550 4566
237 20241209 145500 68636787050 23650 23600 23650 23600 5537
238 20241209 145400 68505967300 23600 23500 23600 23500 20223
239 20241209 145300 68029629050 23500 23450 23550 23450 12155
240 20241209 145200 67743590700 23450 23500 23550 23450 3203
241 20241209 145100 67668325800 23500 23550 23550 23500 4770
242 20241209 145000 67556175450 23500 23500 23550 23500 6456
243 20241209 144900 67404423600 23500 23400 23550 23400 13614
244 20241209 144800 67084534650 23450 23450 23450 23400 6159
245 20241209 144700 66940177350 23400 23450 23500 23400 9733
246 20241209 144600 66712010150 23450 23450 23500 23450 6647
247 20241209 144500 66556045500 23500 23500 23550 23500 6571
248 20241209 144400 66401594050 23500 23500 23550 23450 6043
249 20241209 144300 66259650050 23550 23500 23550 23500 2405
250 20241209 144200 66203113900 23550 23450 23550 23450 3766
251 20241209 144100 66114595500 23450 23500 23500 23400 3675
252 20241209 144000 66028452550 23450 23500 23500 23450 5608
253 20241209 143900 65896928500 23500 23500 23500 23450 677
254 20241209 143800 65881034400 23500 23500 23550 23500 9480
255 20241209 143700 65658066650 23500 23400 23550 23350 24024
256 20241209 143600 65095231850 23350 23400 23400 23350 752
257 20241209 143500 65077666650 23350 23400 23400 23350 3023
258 20241209 143400 65007058000 23350 23400 23400 23350 1505
259 20241209 143300 64971891150 23350 23350 23400 23350 2912
260 20241209 143200 64903807550 23400 23350 23450 23350 6913
261 20241209 143100 64742013200 23350 23300 23450 23200 16998
262 20241209 143000 64345407700 23300 23250 23300 23250 4688
263 20241209 142900 64236257700 23250 23300 23300 23250 10234
264 20241209 142800 63998239050 23300 23300 23300 23250 2546
265 20241209 142700 63938977100 23300 23350 23350 23250 8842
266 20241209 142600 63732960550 23300 23300 23350 23300 6931
267 20241209 142500 63571440650 23350 23350 23400 23300 5784
268 20241209 142400 63436387950 23350 23350 23400 23350 676
269 20241209 142300 63420601600 23350 23400 23400 23350 729
270 20241209 142200 63403570250 23400 23450 23450 23400 2452
271 20241209 142100 63346169000 23450 23450 23450 23400 313
272 20241209 142000 63338839000 23450 23450 23500 23400 1619
273 20241209 141900 63300918600 23450 23500 23500 23450 298
274 20241209 141800 63293921200 23450 23450 23500 23400 1553
275 20241209 141700 63257504850 23400 23450 23450 23400 2969
276 20241209 141600 63187901800 23450 23400 23450 23350 1756
277 20241209 141500 63146800250 23350 23400 23450 23350 2807
278 20241209 141400 63081143950 23350 23400 23400 23300 7525
279 20241209 141300 62905451000 23300 23400 23400 23300 964
280 20241209 141200 62882935400 23400 23350 23400 23300 881
281 20241209 141100 62862359900 23400 23350 23400 23300 2686
282 20241209 141000 62799632450 23350 23400 23400 23350 2225
283 20241209 140900 62747663400 23350 23350 23400 23350 855
284 20241209 140800 62727692150 23350 23400 23400 23350 1289
285 20241209 140700 62697588500 23400 23400 23400 23350 746
286 20241209 140600 62680162550 23350 23350 23400 23350 1436
287 20241209 140500 62646630550 23350 23350 23400 23350 2781
288 20241209 140400 62581681000 23350 23400 23400 23350 733
289 20241209 140300 62564546900 23350 23450 23450 23350 4362
290 20241209 140200 62462470050 23450 23400 23450 23400 631
291 20241209 140100 62447696850 23400 23500 23500 23400 2165
292 20241209 140000 62396955450 23450 23500 23500 23450 1314
293 20241209 135900 62366116550 23500 23450 23500 23450 1136
294 20241209 135800 62339464350 23450 23500 23500 23450 516
295 20241209 135700 62327363400 23500 23400 23500 23350 984
296 20241209 135600 62304319250 23400 23500 23550 23400 2625
297 20241209 135500 62242762350 23550 23550 23600 23500 3474
298 20241209 135400 62160994700 23550 23500 23550 23500 1750
299 20241209 135300 62119826600 23500 23400 23550 23350 6798
300 20241209 135200 61960247950 23350 23300 23400 23300 3643
301 20241209 135100 61875288050 23350 23400 23400 23300 1584
302 20241209 135000 61838311250 23400 23450 23450 23350 1492
303 20241209 134900 61803439750 23450 23450 23500 23350 6947
304 20241209 134800 61640967500 23400 23400 23450 23300 21299
305 20241209 134700 61144242750 23450 23450 23450 23400 2104
306 20241209 134600 61094972750 23400 23500 23500 23400 1242
307 20241209 134500 61065906150 23450 23450 23450 23400 1168
308 20241209 134400 61038531450 23450 23450 23500 23400 2223
309 20241209 134300 60986493200 23450 23500 23550 23450 10564
310 20241209 134200 60738743550 23500 23500 23550 23500 1144
311 20241209 134100 60711848950 23550 23550 23550 23500 782
312 20241209 134000 60693467850 23550 23550 23550 23500 1664
313 20241209 133900 60654349050 23500 23500 23550 23450 898
314 20241209 133800 60633249200 23500 23500 23500 23450 4061
315 20241209 133700 60537917400 23500 23500 23500 23450 439
316 20241209 133600 60527617300 23450 23500 23500 23450 899
317 20241209 133500 60506515550 23500 23500 23500 23450 544
318 20241209 133400 60493749600 23500 23450 23500 23400 2063
319 20241209 133300 60445414600 23400 23450 23450 23400 790
320 20241209 133200 60426909000 23400 23450 23500 23400 4305
321 20241209 133100 60325943800 23500 23450 23500 23450 386
322 20241209 133000 60316874300 23500 23500 23500 23450 794
323 20241209 132900 60298234550 23500 23450 23500 23450 1325
324 20241209 132800 60267146800 23500 23550 23550 23450 2325
325 20241209 132700 60212505650 23550 23500 23550 23450 574
326 20241209 132600 60199013850 23500 23500 23500 23400 11041
327 20241209 132500 59940170000 23450 23600 23600 23450 3136
328 20241209 132400 59866455000 23550 23550 23600 23550 1088
329 20241209 132300 59840800250 23550 23550 23600 23550 1116
330 20241209 132200 59814496900 23550 23600 23600 23550 577
331 20241209 132100 59800903600 23550 23600 23600 23500 534
332 20241209 132000 59788314650 23600 23500 23600 23500 3344
333 20241209 131900 59709554200 23550 23550 23550 23450 4634
334 20241209 131800 59600738650 23550 23600 23600 23500 2456
335 20241209 131700 59542952750 23550 23600 23600 23550 649
336 20241209 131600 59527660550 23600 23600 23600 23550 1773
337 20241209 131500 59485857400 23550 23600 23600 23550 2385
338 20241209 131400 59429683500 23600 23600 23600 23500 998
339 20241209 131300 59406167350 23600 23600 23600 23550 1293
340 20241209 131200 59375690850 23600 23500 23600 23500 2669
341 20241209 131100 59312838550 23500 23500 23500 23450 3467
342 20241209 131000 59231397000 23450 23450 23500 23400 1789
343 20241209 130900 59189465050 23400 23500 23500 23400 2111
344 20241209 130800 59139965250 23500 23400 23500 23400 420
345 20241209 130700 59130128350 23400 23500 23500 23350 3984
346 20241209 130600 59036904250 23500 23350 23500 23350 3357
347 20241209 130500 58958288250 23400 23300 23400 23300 3117
348 20241209 130400 58885496500 23350 23350 23400 23300 2878
349 20241209 130300 58818346000 23350 23350 23400 23300 4263
350 20241209 130200 58718802000 23350 23350 23400 23350 3957
351 20241209 130100 58626399100 23350 23500 23500 23350 7519
352 20241209 130000 58450403500 23450 23450 23500 23450 1974
353 20241209 125900 58404109750 23450 23500 23500 23450 622
354 20241209 125800 58389518750 23450 23500 23500 23450 1235
355 20241209 125700 58360528000 23500 23450 23500 23450 1278
356 20241209 125600 58330538650 23500 23350 23500 23300 10766
357 20241209 125500 58078697750 23350 23400 23450 23350 10878
358 20241209 125400 57824368800 23450 23400 23450 23400 2059
359 20241209 125300 57776153900 23450 23450 23450 23400 2829
360 20241209 125200 57709907550 23450 23450 23450 23400 675
361 20241209 125100 57694099750 23450 23400 23450 23400 1967
362 20241209 125000 57648051000 23450 23400 23450 23400 3005
363 20241209 124900 57577696900 23400 23400 23450 23400 12163
364 20241209 124800 57293050800 23400 23450 23450 23400 4329
365 20241209 124700 57191708550 23450 23550 23550 23450 10709
366 20241209 124600 56940421550 23550 23550 23550 23500 1969
367 20241209 124500 56894074750 23500 23550 23600 23500 1144
368 20241209 124400 56867172100 23550 23550 23600 23550 1407
369 20241209 124300 56834032600 23550 23650 23650 23550 2664
370 20241209 124200 56771157650 23600 23600 23650 23600 405
371 20241209 124100 56761588850 23600 23600 23650 23550 385
372 20241209 124000 56752504000 23600 23550 23650 23500 1905
373 20241209 123900 56707570950 23600 23500 23600 23450 2870
374 20241209 123800 56640110200 23500 23500 23500 23450 372
375 20241209 123700 56631383900 23500 23500 23500 23450 4627
376 20241209 123600 56522839350 23500 23500 23500 23450 259
377 20241209 123500 56516761300 23500 23450 23500 23450 1141
378 20241209 123400 56489980150 23450 23600 23600 23450 8180
379 20241209 123300 56297589750 23600 23600 23600 23550 357
380 20241209 123200 56289169650 23600 23550 23650 23500 4419
381 20241209 123100 56185018050 23550 23550 23550 23500 530
382 20241209 123000 56172548350 23550 23550 23550 23500 1146
383 20241209 122900 56145609450 23500 23450 23550 23450 1332
384 20241209 122800 56114320150 23500 23500 23500 23450 1650
385 20241209 122700 56075563600 23500 23500 23550 23450 3721
386 20241209 122600 55988129650 23550 23550 23550 23500 1280
387 20241209 122500 55958037200 23500 23500 23550 23500 2986
388 20241209 122400 55887822600 23500 23500 23550 23500 2261
389 20241209 122300 55834662100 23550 23550 23550 23500 171
390 20241209 122200 55830639150 23550 23550 23550 23500 390
391 20241209 122100 55821460100 23550 23550 23550 23450 6397
392 20241209 122000 55671112550 23550 23550 23600 23500 4436
393 20241209 121900 55566710200 23550 23600 23650 23500 7458
394 20241209 121800 55390907200 23600 23650 23650 23600 2364
395 20241209 121700 55335055000 23600 23750 23750 23600 4946
396 20241209 121600 55218038650 23700 23750 23800 23700 955
397 20241209 121500 55195358400 23750 23800 23850 23700 5037
398 20241209 121400 55075633800 23850 23800 23850 23800 4306
399 20241209 121300 54973050250 23850 23800 23850 23800 846
400 20241209 121200 54952908400 23800 23800 23850 23800 1283
401 20241209 121100 54922325350 23800 23850 23850 23800 2192
402 20241209 121000 54870154250 23850 23750 23850 23750 10810
403 20241209 120900 54612426550 23800 23800 23850 23750 8815
404 20241209 120800 54402682150 23800 23800 23850 23750 1646
405 20241209 120700 54363506050 23850 23800 23850 23750 3476
406 20241209 120600 54280763700 23800 23750 23800 23750 5470
407 20241209 120500 54150696000 23750 23600 23750 23600 3934
408 20241209 120400 54057487250 23650 23550 23650 23500 1655
409 20241209 120300 54018436300 23550 23550 23600 23500 4472
410 20241209 120200 53912954300 23600 23550 23600 23500 2563
411 20241209 120100 53852645700 23500 23500 23600 23500 2841
412 20241209 120000 53785739250 23550 23500 23550 23450 7668
413 20241209 115900 53605700750 23500 23500 23550 23450 2517
414 20241209 115800 53546563100 23550 23550 23550 23500 893
415 20241209 115700 53525567500 23550 23500 23550 23500 2168
416 20241209 115600 53474592450 23500 23550 23550 23500 5668
417 20241209 115500 53341387950 23500 23550 23600 23500 2986
418 20241209 115400 53271138700 23550 23550 23600 23500 4951
419 20241209 115300 53154586750 23600 23500 23600 23500 5601
420 20241209 115200 53022679050 23550 23500 23550 23400 9135
421 20241209 115100 52808294500 23450 23550 23550 23450 10011
422 20241209 115000 52573234800 23550 23500 23600 23450 19039
423 20241209 114900 52125705700 23600 23600 23650 23500 4569
424 20241209 114800 52018115600 23600 23550 23650 23550 2322
425 20241209 114700 51963332400 23550 23600 23600 23550 1728
426 20241209 114600 51922598400 23600 23650 23650 23550 3835
427 20241209 114500 51832088250 23600 23600 23650 23600 1870
428 20241209 114400 51787939950 23650 23550 23650 23500 4420
429 20241209 114300 51683623150 23550 23650 23650 23500 6592
430 20241209 114200 51528373650 23650 23600 23650 23550 2183
431 20241209 114100 51476861050 23600 23650 23650 23550 3189
432 20241209 114000 51401620200 23600 23600 23700 23600 5513
433 20241209 113900 51271431800 23650 23700 23750 23600 3839
434 20241209 113800 51180579750 23750 23750 23800 23700 1273
435 20241209 113700 51150365050 23750 23800 23800 23750 1531
436 20241209 113600 51113985650 23800 23800 23800 23750 809
437 20241209 113500 51094764100 23800 23750 23800 23750 2439
438 20241209 113400 51036770400 23800 23750 23800 23750 2353
439 20241209 113300 50980846550 23800 23750 23800 23700 1601
440 20241209 113200 50942821150 23750 23750 23750 23650 1461
441 20241209 113100 50908160400 23750 23700 23750 23550 9894
442 20241209 113000 50673844450 23700 23600 23700 23600 3381
443 20241209 112900 50593928300 23650 23650 23700 23600 2073
444 20241209 112800 50544907100 23700 23650 23750 23550 9658
445 20241209 112700 50316980200 23650 23600 23650 23500 19063
446 20241209 112600 49867621700 23600 23700 23700 23550 19521
447 20241209 112500 49406867700 23700 23700 23750 23700 16279
448 20241209 112400 49021023300 23700 23750 23750 23700 2771
449 20241209 112300 48955312800 23750 23800 23850 23700 5055
450 20241209 112200 48835179750 23850 23800 23850 23800 1869
451 20241209 112100 48790677850 23850 23850 23850 23800 789
452 20241209 112000 48771876050 23850 23750 23850 23750 5098
453 20241209 111900 48650565350 23800 23800 23800 23750 1352
454 20241209 111800 48618427100 23800 23850 23850 23750 2119
455 20241209 111700 48567983550 23850 23800 23850 23800 773
456 20241209 111600 48549548600 23850 23750 23850 23750 3538
457 20241209 111500 48465320850 23800 23700 23800 23650 6204
458 20241209 111400 48318254650 23750 23750 23800 23700 13502
459 20241209 111300 47997966100 23800 23750 23800 23750 7196
460 20241209 111200 47827033450 23800 23750 23800 23750 4482
461 20241209 111100 47720508850 23800 23800 23850 23750 6691
462 20241209 111000 47561506950 23850 23800 23850 23750 16492
463 20241209 110900 47169024400 23850 23850 23900 23800 1589
464 20241209 110800 47131138550 23850 23900 23900 23800 2251
465 20241209 110700 47077464950 23900 23900 23900 23800 2777
466 20241209 110600 47011206950 23900 23850 23900 23850 1907
467 20241209 110500 46965659000 23850 23850 23900 23800 2499
468 20241209 110400 46906090500 23850 23850 23850 23800 1801
469 20241209 110300 46863150050 23850 23900 23900 23800 1462
470 20241209 110200 46828286500 23900 23850 23900 23800 3431
471 20241209 110100 46746501850 23850 23850 23850 23800 1337
472 20241209 110000 46714656050 23850 23850 23900 23800 10144
473 20241209 105900 46472734850 23900 23950 23950 23850 1202
474 20241209 105800 46444005600 23900 23950 23950 23850 3409
475 20241209 105700 46362510900 23900 24000 24000 23900 1389
476 20241209 105600 46329218200 23950 24000 24050 23900 5669
477 20241209 105500 46193284150 24050 24050 24050 24000 2455
478 20241209 105400 46134308600 24050 24050 24050 24000 3796
479 20241209 105300 46043113150 24050 23950 24050 23950 4831
480 20241209 105200 45927151450 23950 24000 24000 23950 2683
481 20241209 105100 45862790350 24000 23950 24050 23900 6461
482 20241209 105000 45708003000 23950 23950 24000 23900 2166
483 20241209 104900 45656135850 23950 23950 24000 23850 5331
484 20241209 104800 45528508600 23950 23900 23950 23850 4104
485 20241209 104700 45430443350 23850 23850 23900 23850 1647
486 20241209 104600 45391131350 23900 23900 23950 23850 3505
487 20241209 104500 45307394350 23950 23950 23950 23900 1472
488 20241209 104400 45272211250 23950 23950 23950 23900 1494
489 20241209 104300 45236498700 23950 23950 23950 23900 1270
490 20241209 104200 45206127550 23950 24000 24000 23800 11551
491 20241209 104100 44930166300 23950 24000 24050 23950 7881
492 20241209 104000 44741008050 24050 24050 24100 24000 3405
493 20241209 103900 44659089550 24100 24100 24100 24050 3522
494 20241209 103800 44574329500 24100 24050 24100 24050 3401
495 20241209 103700 44492392300 24100 24050 24100 24000 6552
496 20241209 103600 44334990950 24050 23850 24050 23850 6319
497 20241209 103500 44183508200 23900 23900 23900 23850 1046
498 20241209 103400 44158509400 23900 23900 23900 23850 1504
499 20241209 103300 44122602450 23850 23900 23900 23850 1500
500 20241209 103200 44086808650 23900 23950 23950 23850 953
501 20241209 103100 44064057150 23950 23950 23950 23900 1516
502 20241209 103000 44027820550 23950 23950 23950 23900 2216
503 20241209 102900 43974844800 23900 23900 23950 23900 1248
504 20241209 102800 43944989400 23900 23850 23900 23800 1253
505 20241209 102700 43915083850 23850 23900 24000 23800 11540
506 20241209 102600 43639418000 23950 24050 24100 23900 7103
507 20241209 102500 43469261100 24100 24050 24100 24000 6415
508 20241209 102400 43314946250 24000 24000 24000 23950 5468
509 20241209 102300 43183843950 23950 24050 24050 23950 4409
510 20241209 102200 43077914300 24050 23850 24050 23850 20458
511 20241209 102100 42587822300 23900 23850 23900 23850 1188
512 20241209 102000 42559479300 23900 23850 23900 23850 1068
513 20241209 101900 42533978700 23850 23850 23900 23800 1434
514 20241209 101800 42499781350 23900 23900 23900 23800 2457
515 20241209 101700 42441154950 23850 23950 23950 23850 2517
516 20241209 101600 42381045350 23900 23900 23950 23900 2099
517 20241209 101500 42330851050 23900 23750 23900 23750 6692
518 20241209 101400 42171666000 23800 23850 23850 23750 8047
519 20241209 101300 41980170450 23850 24000 24000 23850 6531
520 20241209 101200 41823935500 23950 24000 24000 23950 2967
521 20241209 101100 41752819750 24000 23900 24000 23850 6523
522 20241209 101000 41596773300 23900 23900 23900 23800 1765
523 20241209 100900 41554689750 23800 23850 23900 23800 3748
524 20241209 100800 41465291350 23850 23900 23900 23850 1596
525 20241209 100700 41427212950 23900 23900 23900 23800 2824
526 20241209 100600 41359892250 23900 23800 23900 23750 14459
527 20241209 100500 41015684650 23850 23800 23850 23750 10230
528 20241209 100400 40772364750 23850 23900 23900 23800 11710
529 20241209 100300 40493226400 23900 23950 23950 23850 4550
530 20241209 100200 40384477350 23950 23950 23950 23900 3531
531 20241209 100100 40300006350 23950 23900 23950 23900 1838
532 20241209 100000 40256068700 23850 23900 23950 23850 11019
533 20241209 095900 39992864400 23950 23950 24050 23900 9448
534 20241209 095800 39766453300 24000 23900 24050 23900 4725
535 20241209 095700 39653120700 23950 23900 24050 23900 10605
536 20241209 095600 39398931550 23950 23900 23950 23850 4394
537 20241209 095500 39293939600 23950 23800 23950 23800 11909
538 20241209 095400 39009431200 23850 23850 23900 23750 27914
539 20241209 095300 38345071200 23850 23900 23950 23850 12513
540 20241209 095200 38046068050 23900 23950 24000 23850 16218
541 20241209 095100 37658195550 24000 24050 24150 23950 18682
542 20241209 095000 37209540950 24100 24200 24200 24050 8420
543 20241209 094900 37006400700 24150 24200 24250 24150 11003
544 20241209 094800 36740098700 24250 24050 24250 24050 9154
545 20241209 094700 36519096100 24100 24100 24150 24050 8104
546 20241209 094600 36323885050 24150 24200 24250 24050 22033
547 20241209 094500 35791928550 24250 24350 24400 24200 22850
548 20241209 094400 35237122150 24350 24350 24400 24250 11611
549 20241209 094300 34954434350 24300 24400 24450 24300 19287
550 20241209 094200 34485138450 24400 24400 24500 24350 63323
551 20241209 094100 32938887850 24350 24350 24400 24300 29062
552 20241209 094000 32230724600 24350 24300 24350 24250 20103
553 20241209 093900 31741515400 24350 24200 24350 24200 27300
554 20241209 093800 31078507100 24250 24300 24300 24200 19756
555 20241209 093700 30599272450 24300 24200 24300 24150 22393
556 20241209 093600 30056891600 24200 24250 24300 24150 18941
557 20241209 093500 29597891850 24250 24250 24350 24100 46753
558 20241209 093400 28463903750 24250 24100 24250 24050 21399
559 20241209 093300 27946943550 24150 24100 24200 24050 38210
560 20241209 093200 27024761900 24100 24000 24100 23950 19169
561 20241209 093100 26564246550 24000 24000 24050 23900 16100
562 20241209 093000 26178163750 24000 23800 24050 23800 25560
563 20241209 092900 25566527850 23800 23750 23850 23700 12371
564 20241209 092800 25272574900 23750 24000 24000 23750 21142
565 20241209 092700 24768503550 23950 23850 24100 23850 20081
566 20241209 092600 24286631150 23900 23900 23950 23750 18948
567 20241209 092500 23835014750 23850 24000 24100 23800 18587
568 20241209 092400 23389825400 24050 23900 24050 23850 9669
569 20241209 092300 23158163300 23900 23850 23950 23800 10954
570 20241209 092200 22896530300 23800 24050 24050 23750 18092
571 20241209 092100 22463479550 24050 23800 24050 23750 21970
572 20241209 092000 21939160500 23850 23950 24000 23800 21694
573 20241209 091900 21421801400 23900 24000 24100 23900 30789
574 20241209 091800 20682500450 24000 24000 24050 23900 19966
575 20241209 091700 20203638600 24000 23950 24100 23850 22530
576 20241209 091600 19662229500 23950 24100 24150 23800 41739
577 20241209 091500 18661524000 24100 24150 24450 24100 88560
578 20241209 091400 16512056200 24200 23900 24250 23850 39993
579 20241209 091300 15549545600 23900 24000 24050 23800 26707
580 20241209 091200 14911202700 24000 23950 24000 23750 57458
581 20241209 091100 13537512550 23950 23750 24000 23650 76757
582 20241209 091000 11704120650 23750 23400 23750 23400 26398
583 20241209 090900 11082085100 23500 23450 23500 23400 11883
584 20241209 090800 10803302500 23450 23450 23650 23350 28901
585 20241209 090700 10123418700 23400 23300 23550 23200 43519
586 20241209 090600 9106464150 23300 23150 23350 23100 24207
587 20241209 090500 8544991500 23100 23100 23150 22900 65692
588 20241209 090400 7032743700 23100 23450 23450 23100 28526
589 20241209 090300 6369298450 23400 23150 23500 23100 37636
590 20241209 090200 5492868450 23150 23400 23450 23100 39021
591 20241209 090100 4585736050 23400 23300 23700 23200 89317
592 20241209 090000 2493435850 23250 23150 23450 22700 107321