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

601
013030/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185900,1367347100,23350,23350,23350,23350,553
20241209,185800,1367347100,23350,23350,23350,23350,0
20241209,185700,1367347100,23350,23350,23350,23350,0
20241209,185600,1367347100,23350,23350,23350,23350,0
20241209,185500,1367347100,23350,23350,23350,23350,0
20241209,185400,1367347100,23350,23350,23350,23350,0
20241209,185300,1367347100,23350,23350,23350,23350,0
20241209,185200,1367347100,23350,23350,23350,23350,0
20241209,185100,1367347100,23350,23350,23350,23350,0
20241209,185000,1367347100,23350,23350,23350,23350,0
20241209,184900,1367347100,23350,23350,23350,23350,0
20241209,184800,1367347100,23350,23350,23350,23350,0
20241209,184700,1367347100,23350,23350,23350,23350,0
20241209,184600,1367347100,23350,23350,23350,23350,0
20241209,184500,1367347100,23350,23350,23350,23350,0
20241209,184400,1367347100,23350,23350,23350,23350,0
20241209,184300,1367347100,23350,23350,23350,23350,0
20241209,184200,1367347100,23350,23350,23350,23350,0
20241209,184100,1367347100,23350,23350,23350,23350,0
20241209,184000,1367347100,23350,23350,23350,23350,0
20241209,183900,1367347100,23350,23350,23350,23350,0
20241209,183800,1367347100,23350,23350,23350,23350,0
20241209,183700,1367347100,23350,23350,23350,23350,0
20241209,183600,1367347100,23350,23350,23350,23350,0
20241209,183500,1367347100,23350,23350,23350,23350,0
20241209,183400,1367347100,23350,23350,23350,23350,0
20241209,183300,1367347100,23350,23350,23350,23350,0
20241209,183200,1367347100,23350,23350,23350,23350,0
20241209,183100,1367347100,23350,23350,23350,23350,0
20241209,183000,1367347100,23350,23350,23350,23350,0
20241209,182900,1367347100,23350,23350,23350,23350,553
20241209,182800,1367347100,23350,23350,23350,23350,0
20241209,182700,1367347100,23350,23350,23350,23350,0
20241209,182600,1367347100,23350,23350,23350,23350,0
20241209,182500,1367347100,23350,23350,23350,23350,0
20241209,182400,1367347100,23350,23350,23350,23350,0
20241209,182300,1367347100,23350,23350,23350,23350,0
20241209,182200,1367347100,23350,23350,23350,23350,0
20241209,182100,1367347100,23350,23350,23350,23350,0
20241209,182000,1367347100,23350,23350,23350,23350,0
20241209,181900,1367347100,23350,23350,23350,23350,0
20241209,181800,1367347100,23350,23350,23350,23350,0
20241209,181700,1367347100,23350,23350,23350,23350,0
20241209,181600,1367347100,23350,23350,23350,23350,0
20241209,181500,1367347100,23350,23350,23350,23350,0
20241209,181400,1367347100,23350,23350,23350,23350,0
20241209,181300,1367347100,23350,23350,23350,23350,0
20241209,181200,1367347100,23350,23350,23350,23350,0
20241209,181100,1367347100,23350,23350,23350,23350,0
20241209,181000,1367347100,23350,23350,23350,23350,0
20241209,180900,1367347100,23350,23350,23350,23350,0
20241209,180800,1367347100,23350,23350,23350,23350,0
20241209,180700,1367347100,23350,23350,23350,23350,0
20241209,180600,1367347100,23350,23350,23350,23350,0
20241209,180500,1367347100,23350,23350,23350,23350,0
20241209,180400,1367347100,23350,23350,23350,23350,0
20241209,180300,1367347100,23350,23350,23350,23350,0
20241209,180200,1367347100,23350,23350,23350,23350,0
20241209,180100,1367347100,23350,23350,23350,23350,0
20241209,180000,1367347100,23350,23350,23350,23350,0
20241209,175900,1367347100,23350,23350,23350,23350,553
20241209,175800,1367347100,23350,23350,23350,23350,0
20241209,175700,1367347100,23350,23350,23350,23350,0
20241209,175600,1367347100,23350,23350,23350,23350,0
20241209,175500,1367347100,23350,23350,23350,23350,0
20241209,175400,1367347100,23350,23350,23350,23350,0
20241209,175300,1367347100,23350,23350,23350,23350,0
20241209,175200,1367347100,23350,23350,23350,23350,0
20241209,175100,1367347100,23350,23350,23350,23350,0
20241209,175000,1367347100,23350,23350,23350,23350,0
20241209,174900,1367347100,23350,23350,23350,23350,0
20241209,174800,1367347100,23350,23350,23350,23350,0
20241209,174700,1367347100,23350,23350,23350,23350,0
20241209,174600,1367347100,23350,23350,23350,23350,0
20241209,174500,1367347100,23350,23350,23350,23350,0
20241209,174400,1367347100,23350,23350,23350,23350,0
20241209,174300,1367347100,23350,23350,23350,23350,0
20241209,174200,1367347100,23350,23350,23350,23350,0
20241209,174100,1367347100,23350,23350,23350,23350,0
20241209,174000,1367347100,23350,23350,23350,23350,0
20241209,173900,1367347100,23350,23350,23350,23350,0
20241209,173800,1367347100,23350,23350,23350,23350,0
20241209,173700,1367347100,23350,23350,23350,23350,0
20241209,173600,1367347100,23350,23350,23350,23350,0
20241209,173500,1367347100,23350,23350,23350,23350,0
20241209,173400,1367347100,23350,23350,23350,23350,0
20241209,173300,1367347100,23350,23350,23350,23350,0
20241209,173200,1367347100,23350,23350,23350,23350,0
20241209,173100,1367347100,23350,23350,23350,23350,0
20241209,173000,1367347100,23350,23350,23350,23350,0
20241209,172900,1367347100,23350,23350,23350,23350,553
20241209,172800,1367347100,23350,23350,23350,23350,0
20241209,172700,1367347100,23350,23350,23350,23350,0
20241209,172600,1367347100,23350,23350,23350,23350,0
20241209,172500,1367347100,23350,23350,23350,23350,0
20241209,172400,1367347100,23350,23350,23350,23350,0
20241209,172300,1367347100,23350,23350,23350,23350,0
20241209,172200,1367347100,23350,23350,23350,23350,0
20241209,172100,1367347100,23350,23350,23350,23350,0
20241209,172000,1367347100,23350,23350,23350,23350,0
20241209,171900,1367347100,23350,23350,23350,23350,0
20241209,171800,1367347100,23350,23350,23350,23350,0
20241209,171700,1367347100,23350,23350,23350,23350,0
20241209,171600,1367347100,23350,23350,23350,23350,0
20241209,171500,1367347100,23350,23350,23350,23350,0
20241209,171400,1367347100,23350,23350,23350,23350,0
20241209,171300,1367347100,23350,23350,23350,23350,0
20241209,171200,1367347100,23350,23350,23350,23350,0
20241209,171100,1367347100,23350,23350,23350,23350,0
20241209,171000,1367347100,23350,23350,23350,23350,0
20241209,170900,1367347100,23350,23350,23350,23350,0
20241209,170800,1367347100,23350,23350,23350,23350,0
20241209,170700,1367347100,23350,23350,23350,23350,0
20241209,170600,1367347100,23350,23350,23350,23350,0
20241209,170500,1367347100,23350,23350,23350,23350,0
20241209,170400,1367347100,23350,23350,23350,23350,0
20241209,170300,1367347100,23350,23350,23350,23350,0
20241209,170200,1367347100,23350,23350,23350,23350,0
20241209,170100,1367347100,23350,23350,23350,23350,0
20241209,170000,1367347100,23350,23350,23350,23350,0
20241209,165900,1367347100,23350,23350,23350,23350,553
20241209,165800,1367347100,23350,23350,23350,23350,0
20241209,165700,1367347100,23350,23350,23350,23350,0
20241209,165600,1367347100,23350,23350,23350,23350,0
20241209,165500,1367347100,23350,23350,23350,23350,0
20241209,165400,1367347100,23350,23350,23350,23350,0
20241209,165300,1367347100,23350,23350,23350,23350,0
20241209,165200,1367347100,23350,23350,23350,23350,0
20241209,165100,1367347100,23350,23350,23350,23350,0
20241209,165000,1367347100,23350,23350,23350,23350,0
20241209,164900,1367347100,23350,23350,23350,23350,0
20241209,164800,1367347100,23350,23350,23350,23350,0
20241209,164700,1367347100,23350,23350,23350,23350,0
20241209,164600,1367347100,23350,23350,23350,23350,0
20241209,164500,1367347100,23350,23350,23350,23350,0
20241209,164400,1367347100,23350,23350,23350,23350,0
20241209,164300,1367347100,23350,23350,23350,23350,0
20241209,164200,1367347100,23350,23350,23350,23350,0
20241209,164100,1367347100,23350,23350,23350,23350,0
20241209,164000,1367347100,23350,23350,23350,23350,0
20241209,163900,1367347100,23350,23350,23350,23350,0
20241209,163800,1367347100,23350,23350,23350,23350,0
20241209,163700,1367347100,23350,23350,23350,23350,0
20241209,163600,1367347100,23350,23350,23350,23350,0
20241209,163500,1367347100,23350,23350,23350,23350,0
20241209,163400,1367347100,23350,23350,23350,23350,0
20241209,163300,1367347100,23350,23350,23350,23350,0
20241209,163200,1367347100,23350,23350,23350,23350,0
20241209,163100,1367347100,23350,23350,23350,23350,0
20241209,163000,1367347100,23350,23350,23350,23350,0
20241209,162900,1367347100,23350,23350,23350,23350,553
20241209,162800,1367347100,23350,23350,23350,23350,0
20241209,162700,1367347100,23350,23350,23350,23350,0
20241209,162600,1367347100,23350,23350,23350,23350,0
20241209,162500,1367347100,23350,23350,23350,23350,0
20241209,162400,1367347100,23350,23350,23350,23350,0
20241209,162300,1367347100,23350,23350,23350,23350,0
20241209,162200,1367347100,23350,23350,23350,23350,0
20241209,162100,1367347100,23350,23350,23350,23350,0
20241209,162000,1367347100,23350,23350,23350,23350,0
20241209,161900,1367347100,23350,23350,23350,23350,0
20241209,161800,1367347100,23350,23350,23350,23350,0
20241209,161700,1367347100,23350,23350,23350,23350,0
20241209,161600,1367347100,23350,23350,23350,23350,0
20241209,161500,1367347100,23350,23350,23350,23350,0
20241209,161400,1367347100,23350,23350,23350,23350,0
20241209,161300,1367347100,23350,23350,23350,23350,0
20241209,161200,1367347100,23350,23350,23350,23350,0
20241209,161100,1367347100,23350,23350,23350,23350,0
20241209,161000,1367347100,23350,23350,23350,23350,0
20241209,160900,1367347100,23350,23350,23350,23350,0
20241209,160800,1367347100,23350,23350,23350,23350,0
20241209,160700,1367347100,23350,23350,23350,23350,0
20241209,160600,1367347100,23350,23350,23350,23350,0
20241209,160500,1367347100,23350,23350,23350,23350,0
20241209,160400,1367347100,23350,23350,23350,23350,0
20241209,160300,1367347100,23350,23350,23350,23350,0
20241209,160200,1367347100,23350,23350,23350,23350,0
20241209,160100,1367347100,23350,23350,23350,23350,0
20241209,160000,1367347100,23350,23350,23350,23350,0
20241209,155900,1367347100,23350,23350,23350,23350,553
20241209,155800,1367347100,23350,23350,23350,23350,0
20241209,155700,1367347100,23350,23350,23350,23350,0
20241209,155600,1367347100,23350,23350,23350,23350,0
20241209,155500,1367347100,23350,23350,23350,23350,0
20241209,155400,1367347100,23350,23350,23350,23350,0
20241209,155300,1367347100,23350,23350,23350,23350,0
20241209,155200,1367347100,23350,23350,23350,23350,0
20241209,155100,1367347100,23350,23350,23350,23350,0
20241209,155000,1367347100,23350,23350,23350,23350,0
20241209,154900,1367347100,23350,23350,23350,23350,0
20241209,154800,1367347100,23350,23350,23350,23350,0
20241209,154700,1367347100,23350,23350,23350,23350,0
20241209,154600,1367347100,23350,23350,23350,23350,0
20241209,154500,1367347100,23350,23350,23350,23350,0
20241209,154400,1367347100,23350,23350,23350,23350,0
20241209,154300,1367347100,23350,23350,23350,23350,0
20241209,154200,1367347100,23350,23350,23350,23350,0
20241209,154100,1367347100,23350,23350,23350,23350,0
20241209,154000,1367347100,23350,23350,23350,23350,0
20241209,153900,1367347100,23350,23350,23350,23350,0
20241209,153800,1367347100,23350,23350,23350,23350,0
20241209,153700,1367347100,23350,23350,23350,23350,0
20241209,153600,1367347100,23350,23350,23350,23350,0
20241209,153500,1367347100,23350,23350,23350,23350,0
20241209,153400,1367347100,23350,23350,23350,23350,0
20241209,153300,1367347100,23350,23350,23350,23350,0
20241209,153200,1367347100,23350,23350,23350,23350,0
20241209,153100,1367347100,23350,23350,23350,23350,0
20241209,153000,1367347100,23350,23350,23350,23350,553
20241209,152900,1354434550,23250,23250,23250,23250,0
20241209,152800,1354434550,23250,23250,23250,23250,0
20241209,152700,1354434550,23250,23250,23250,23250,0
20241209,152600,1354434550,23250,23250,23250,23250,0
20241209,152500,1354434550,23250,23250,23250,23250,0
20241209,152400,1354434550,23250,23250,23250,23250,0
20241209,152300,1354434550,23250,23250,23250,23250,0
20241209,152200,1354434550,23250,23250,23250,23250,0
20241209,152100,1354434550,23250,23250,23250,23250,0
20241209,152000,1354434550,23250,23250,23250,23250,0
20241209,151900,1354434550,23250,23250,23350,23100,1225
20241209,151800,1325994150,23250,23100,23250,23100,237
20241209,151700,1320513700,23100,23250,23350,23100,618
20241209,151600,1306191750,23250,23250,23250,23250,34
20241209,151500,1305401250,23250,23250,23250,23250,29
20241209,151400,1304727000,23250,23300,23300,23200,661
20241209,151300,1289331500,23250,23200,23300,23200,107
20241209,151200,1286843850,23300,23300,23300,23200,87
20241209,151100,1284819600,23300,23300,23300,23250,63
20241209,151000,1283351950,23300,23300,23300,23250,168
20241209,150900,1279444450,23300,23250,23300,23250,188
20241209,150800,1275072050,23300,23300,23300,23300,101
20241209,150700,1272718750,23300,23300,23300,23300,42
20241209,150600,1271740150,23300,23250,23300,23250,28
20241209,150500,1271088250,23250,23300,23350,23200,65
20241209,150400,1269574850,23300,23300,23350,23300,160
20241209,150300,1265846800,23300,23350,23350,23300,49
20241209,150200,1264704400,23350,23300,23350,23300,27
20241209,150100,1264074500,23350,23250,23350,23250,191
20241209,150000,1259629250,23250,23250,23250,23200,129
20241209,145900,1256630050,23250,23250,23250,23250,29
20241209,145800,1255955800,23250,23250,23300,23250,94
20241209,145700,1253769800,23250,23300,23300,23250,39
20241209,145600,1252861550,23250,23300,23300,23250,84
20241209,145500,1250905000,23300,23300,23300,23300,38
20241209,145400,1250019600,23250,23300,23350,23250,340
20241209,145300,1242094150,23300,23250,23350,23250,25
20241209,145200,1241511400,23250,23250,23250,23250,40
20241209,145100,1240581400,23200,23200,23250,23150,300
20241209,145000,1233633900,23200,23200,23250,23200,22
20241209,144900,1233122850,23200,23200,23250,23150,134
20241209,144800,1230017900,23200,23250,23300,23200,292
20241209,144700,1223241900,23300,23300,23300,23250,37
20241209,144600,1222380450,23250,23250,23300,23250,25
20241209,144500,1221798850,23300,23300,23300,23250,32
20241209,144400,1221053550,23300,23300,23300,23300,34
20241209,144300,1220261350,23300,23250,23300,23250,163
20241209,144200,1216465250,23250,23250,23250,23200,43
20241209,144100,1215465650,23250,23250,23250,23250,39
20241209,144000,1214558900,23250,23300,23300,23250,21
20241209,143900,1214069950,23250,23250,23300,23200,36
20241209,143800,1213232900,23300,23150,23350,23150,413
20241209,143700,1203653150,23150,23200,23200,23150,22
20241209,143600,1203143600,23200,23200,23200,23150,29
20241209,143500,1202471100,23200,23200,23200,23150,249
20241209,143400,1196703900,23250,23200,23250,23200,6
20241209,143300,1196564600,23200,23250,23250,23200,278
20241209,143200,1190109700,23250,23250,23250,23250,17
20241209,143100,1189714450,23250,23250,23250,23250,0
20241209,143000,1189714450,23250,23250,23250,23250,1
20241209,142900,1189691200,23250,23250,23250,23250,2
20241209,142800,1189644700,23250,23250,23250,23250,1
20241209,142700,1189621450,23250,23250,23250,23250,1
20241209,142600,1189598200,23250,23250,23250,23250,2
20241209,142500,1189551700,23250,23250,23250,23250,1
20241209,142400,1189528450,23200,23200,23200,23200,4
20241209,142300,1189435650,23200,23250,23250,23200,208
20241209,142200,1184609700,23250,23250,23250,23200,524
20241209,142100,1172428600,23300,23350,23350,23300,81
20241209,142000,1170537550,23350,23300,23350,23300,9
20241209,141900,1170327800,23300,23300,23300,23300,1
20241209,141800,1170304500,23250,23250,23250,23250,45
20241209,141700,1169258250,23250,23300,23300,23250,55
20241209,141600,1167979400,23300,23300,23350,23300,71
20241209,141500,1166322250,23250,23300,23300,23250,93
20241209,141400,1164159100,23250,23250,23250,23250,10
20241209,141300,1163926600,23300,23300,23300,23250,3
20241209,141200,1163856750,23300,23300,23300,23300,2
20241209,141100,1163810150,23300,23300,23300,23300,13
20241209,141000,1163507250,23350,23300,23350,23250,188
20241209,140900,1159128600,23300,23300,23300,23300,7
20241209,140800,1158965500,23250,23350,23350,23250,17
20241209,140700,1158570150,23350,23350,23350,23350,0
20241209,140600,1158570150,23350,23350,23350,23350,1
20241209,140500,1158546800,23350,23350,23350,23350,6
20241209,140400,1158406700,23350,23300,23350,23250,233
20241209,140300,1152978900,23300,23300,23300,23300,0
20241209,140200,1152978900,23300,23300,23300,23300,6
20241209,140100,1152839100,23250,23300,23300,23250,44
20241209,140000,1151813950,23300,23300,23300,23200,32
20241209,135900,1151070600,23300,23250,23300,23250,2
20241209,135800,1151024050,23350,23350,23350,23350,4
20241209,135700,1150930650,23350,23300,23350,23300,78
20241209,135600,1149112500,23250,23300,23300,23250,39
20241209,135500,1148205600,23300,23300,23300,23300,17
20241209,135400,1147809500,23350,23300,23350,23300,189
20241209,135300,1143405750,23300,23300,23300,23300,6
20241209,135200,1143265950,23300,23300,23350,23300,39
20241209,135100,1142357200,23350,23350,23350,23350,2
20241209,135000,1142310500,23350,23350,23350,23350,88
20241209,134900,1140255700,23350,23350,23350,23350,7
20241209,134800,1140092250,23350,23350,23400,23350,46
20241209,134700,1139017900,23300,23250,23450,23250,656
20241209,134600,1123713250,23300,23300,23300,23300,0
20241209,134500,1123713250,23300,23250,23300,23200,10
20241209,134400,1123480400,23300,23250,23300,23250,3
20241209,134300,1123410550,23300,23300,23300,23250,130
20241209,134200,1120382100,23300,23300,23300,23300,1
20241209,134100,1120358800,23250,23250,23300,23250,12
20241209,134000,1120079350,23300,23250,23300,23200,12
20241209,133900,1119800250,23300,23350,23350,23250,9
20241209,133800,1119590650,23250,23250,23350,23250,7
20241209,133700,1119427550,23200,23250,23300,23200,69
20241209,133600,1117820600,23250,23250,23250,23200,293
20241209,133500,1111010850,23250,23250,23250,23250,1
20241209,133400,1110987600,23250,23200,23250,23200,82
20241209,133300,1109085100,23200,23200,23200,23200,20
20241209,133200,1108621100,23200,23250,23250,23200,73
20241209,133100,1106927450,23200,23250,23250,23200,36
20241209,133000,1106090750,23250,23250,23250,23250,115
20241209,132900,1103417000,23250,23250,23250,23250,71
20241209,132800,1101766250,23250,23200,23250,23200,7
20241209,132700,1101603550,23200,23200,23200,23200,2
20241209,132600,1101557150,23250,23250,23250,23250,2
20241209,132500,1101510650,23200,23250,23250,23200,105
20241209,132400,1099074600,23250,23200,23250,23200,188
20241209,132300,1094712950,23200,23200,23200,23200,73
20241209,132200,1093019350,23200,23200,23200,23150,212
20241209,132100,1088101400,23250,23250,23250,23200,37
20241209,132000,1087242700,23250,23250,23250,23250,4
20241209,131900,1087149700,23250,23200,23250,23200,227
20241209,131800,1081883000,23200,23200,23300,23200,439
20241209,131700,1071682200,23200,23100,23200,23100,512
20241209,131600,1059829500,23150,23100,23150,23100,62
20241209,131500,1058397250,23050,23100,23100,23050,3
20241209,131400,1058328050,23000,23000,23000,23000,0
20241209,131300,1058328050,23000,23050,23150,23000,102
20241209,131200,1055981850,23100,23000,23100,23000,142
20241209,131100,1052710200,23000,23000,23000,22950,35
20241209,131000,1051906400,22950,23000,23000,22950,242
20241209,130900,1046341900,22950,22950,23000,22950,48
20241209,130800,1045239700,23000,22950,23000,22950,136
20241209,130700,1042116200,23000,22950,23000,22900,482
20241209,130600,1031041950,22950,23000,23000,22950,57
20241209,130500,1029733300,23000,22950,23000,22950,203
20241209,130400,1025067600,23000,23000,23050,22950,1672
20241209,130300,986607550,23000,23050,23050,23000,13
20241209,130200,986308500,23050,23150,23150,23050,978
20241209,130100,963763200,23150,23100,23150,23050,323
20241209,130000,956307150,23100,23150,23150,23100,2
20241209,125900,956260900,23100,23100,23100,23100,580
20241209,125800,942862900,23100,23200,23200,23100,838
20241209,125700,923505000,23150,23150,23200,23150,19
20241209,125600,923065100,23150,23150,23150,23150,11
20241209,125500,922810450,23150,23150,23150,23150,2
20241209,125400,922764150,23200,23200,23200,23200,1
20241209,125300,922740950,23200,23200,23200,23200,4
20241209,125200,922648150,23200,23150,23200,23100,46
20241209,125100,921583650,23150,23200,23200,23150,154
20241209,125000,918018450,23250,23200,23250,23200,2
20241209,124900,917972000,23250,23250,23250,23200,75
20241209,124800,916231900,23250,23200,23250,23200,2103
20241209,124700,867441350,23250,23250,23250,23250,2
20241209,124600,867394850,23250,23250,23250,23250,6
20241209,124500,867255350,23250,23250,23250,23250,6
20241209,124400,867115850,23250,23250,23250,23200,195
20241209,124300,862588400,23250,23250,23250,23250,13
20241209,124200,862286150,23250,23250,23250,23250,2
20241209,124100,862239650,23250,23250,23250,23200,33
20241209,124000,861473900,23250,23250,23250,23250,7
20241209,123900,861311150,23250,23250,23250,23250,4
20241209,123800,861218150,23250,23250,23250,23200,29
20241209,123700,860545250,23250,23250,23250,23250,1
20241209,123600,860522000,23250,23250,23250,23250,0
20241209,123500,860522000,23250,23200,23250,23200,90
20241209,123400,858433900,23200,23250,23250,23200,101
20241209,123300,856090150,23250,23250,23250,23250,0
20241209,123200,856090150,23250,23250,23250,23250,9
20241209,123100,855880900,23250,23250,23250,23250,2
20241209,123000,855834400,23250,23200,23250,23200,178
20241209,122900,851702900,23250,23250,23250,23250,2
20241209,122800,851656400,23250,23250,23250,23250,46
20241209,122700,850586900,23250,23250,23250,23250,4
20241209,122600,850493900,23250,23250,23250,23250,3
20241209,122500,850424150,23250,23250,23250,23250,0
20241209,122400,850424150,23250,23250,23250,23200,162
20241209,122300,846665550,23250,23250,23250,23250,11
20241209,122200,846409800,23250,23250,23250,23250,1
20241209,122100,846386550,23250,23200,23250,23200,255
20241209,122000,840464800,23250,23250,23250,23250,1
20241209,121900,840441550,23250,23250,23250,23250,0
20241209,121800,840441550,23250,23250,23250,23250,2
20241209,121700,840395050,23250,23250,23250,23250,2
20241209,121600,840348550,23250,23250,23250,23250,0
20241209,121500,840348550,23250,23300,23300,23250,6
20241209,121400,840209000,23350,23350,23350,23350,0
20241209,121300,840209000,23350,23300,23350,23250,100
20241209,121200,837874700,23300,23300,23300,23300,1
20241209,121100,837851400,23250,23250,23300,23250,217
20241209,121000,832806100,23250,23250,23250,23250,2
20241209,120900,832759600,23250,23250,23250,23250,13
20241209,120800,832457350,23250,23250,23250,23250,0
20241209,120700,832457350,23250,23250,23250,23250,2
20241209,120600,832410850,23200,23200,23200,23200,0
20241209,120500,832410850,23200,23150,23200,23150,443
20241209,120400,822151350,23150,23100,23150,23100,36
20241209,120300,821319450,23150,23150,23150,23150,1
20241209,120200,821296300,23150,23200,23200,23150,2
20241209,120100,821249950,23200,23200,23200,23200,45
20241209,120000,820205950,23100,23200,23200,23100,100
20241209,115900,817892350,23150,23200,23200,23150,641
20241209,115800,803052900,23200,23200,23200,23200,66
20241209,115700,801521700,23200,23200,23200,23200,49
20241209,115600,800384900,23200,23250,23250,23200,42
20241209,115500,799410400,23200,23200,23200,23200,40
20241209,115400,798482400,23250,23250,23250,23250,6
20241209,115300,798342900,23250,23250,23250,23250,41
20241209,115200,797389650,23300,23250,23300,23250,3
20241209,115100,797319850,23300,23200,23300,23200,319
20241209,115000,789907700,23300,23250,23300,23200,167
20241209,114900,786031000,23250,23250,23250,23250,41
20241209,114800,785077750,23300,23250,23300,23250,46
20241209,114700,784008200,23300,23250,23300,23250,87
20241209,114600,781985350,23300,23300,23300,23300,1
20241209,114500,781962050,23350,23350,23350,23300,106
20241209,114400,779491950,23300,23250,23300,23250,157
20241209,114300,775834900,23300,23250,23300,23250,69
20241209,114200,774229500,23200,23250,23300,23200,368
20241209,114100,765684550,23300,23250,23300,23250,2
20241209,114000,765638000,23250,23250,23250,23250,101
20241209,113900,763289750,23250,23250,23250,23250,4
20241209,113800,763196750,23250,23250,23250,23250,201
20241209,113700,758523500,23250,23200,23250,23150,333
20241209,113600,750798900,23250,23250,23250,23250,1
20241209,113500,750775650,23250,23250,23250,23250,1
20241209,113400,750752400,23200,23250,23250,23200,2
20241209,113300,750705950,23200,23200,23250,23150,211
20241209,113200,745805150,23200,23200,23200,23200,0
20241209,113100,745805150,23200,23200,23200,23200,8
20241209,113000,745619550,23250,23200,23250,23200,2
20241209,112900,745573100,23250,23200,23250,23200,8
20241209,112800,745387200,23250,23200,23250,23200,53
20241209,112700,744157550,23200,23200,23200,23200,20
20241209,112600,743693550,23200,23250,23250,23200,7
20241209,112500,743531100,23250,23200,23250,23200,3
20241209,112400,743461450,23250,23200,23250,23200,51
20241209,112300,742275750,23250,23250,23300,23200,468
20241209,112200,731417450,23300,23250,23300,23250,21
20241209,112100,730928300,23250,23250,23250,23250,10
20241209,112000,730695800,23300,23250,23300,23250,84
20241209,111900,728742700,23250,23250,23250,23250,0
20241209,111800,728742700,23250,23250,23250,23250,16
20241209,111700,728370700,23250,23200,23250,23200,504
20241209,111600,716677850,23250,23250,23300,23250,5
20241209,111500,716561550,23300,23250,23300,23250,2
20241209,111400,716515000,23250,23250,23300,23250,6
20241209,111300,716375400,23300,23300,23350,23250,1352
20241209,111200,684941100,23300,23350,23350,23300,101
20241209,111100,682582800,23350,23350,23400,23350,3
20241209,111000,682512700,23400,23350,23400,23300,109
20241209,110900,679967450,23400,23300,23400,23300,134
20241209,110800,676844250,23300,23300,23300,23300,2
20241209,110700,676797650,23300,23300,23300,23300,1
20241209,110600,676774350,23250,23250,23250,23250,100
20241209,110500,674449350,23300,23350,23350,23300,6
20241209,110400,674309450,23300,23300,23400,23300,166
20241209,110300,670430350,23350,23300,23350,23300,2
20241209,110200,670383700,23350,23350,23350,23350,0
20241209,110100,670383700,23350,23350,23350,23250,20
20241209,110000,669917450,23350,23350,23350,23350,1
20241209,105900,669894100,23300,23300,23300,23300,7
20241209,105800,669731000,23300,23300,23350,23300,30
20241209,105700,669030750,23350,23250,23350,23250,231
20241209,105600,663647400,23250,23250,23250,23250,0
20241209,105500,663647400,23250,23250,23250,23250,0
20241209,105400,663647400,23250,23250,23250,23250,0
20241209,105300,663647400,23250,23300,23350,23250,176
20241209,105200,659539800,23350,23300,23350,23300,14
20241209,105100,659213500,23350,23250,23350,23250,129
20241209,105000,656201550,23350,23200,23350,23200,239
20241209,104900,650634050,23300,23250,23300,23250,141
20241209,104800,647355650,23300,23300,23300,23300,60
20241209,104700,645957650,23300,23300,23300,23300,0
20241209,104600,645957650,23300,23250,23300,23250,137
20241209,104500,642772300,23250,23250,23250,23250,94
20241209,104400,640586800,23300,23300,23300,23300,168
20241209,104300,636672400,23300,23300,23300,23300,12
20241209,104200,636392800,23300,23300,23300,23300,20
20241209,104100,635926800,23250,23250,23250,23250,62
20241209,104000,634485300,23300,23300,23300,23300,2
20241209,103900,634438700,23300,23300,23300,23300,3
20241209,103800,634368800,23300,23300,23300,23300,12
20241209,103700,634089200,23300,23300,23300,23300,1
20241209,103600,634065900,23250,23250,23250,23250,4
20241209,103500,633972900,23300,23300,23300,23300,10
20241209,103400,633739900,23300,23300,23300,23300,1
20241209,103300,633716600,23300,23300,23300,23300,105
20241209,103200,631270100,23250,23250,23300,23250,16
20241209,103100,630897750,23300,23250,23300,23200,187
20241209,103000,626552200,23250,23300,23300,23250,210
20241209,102900,621669200,23300,23350,23350,23300,1168
20241209,102800,594434550,23450,23450,23450,23400,55
20241209,102700,593147400,23450,23450,23450,23450,1
20241209,102600,593123950,23400,23400,23400,23400,0
20241209,102500,593123950,23400,23400,23450,23400,83
20241209,102400,591181650,23400,23400,23400,23400,85
20241209,102300,589192650,23450,23450,23450,23400,523
20241209,102200,576949400,23450,23550,23550,23450,7
20241209,102100,576785050,23450,23450,23450,23450,0
20241209,102000,576785050,23450,23450,23450,23450,0
20241209,101900,576785050,23450,23450,23550,23400,13
20241209,101800,576479950,23550,23550,23550,23550,1
20241209,101700,576456400,23450,23450,23550,23450,74
20241209,101600,574717100,23500,23500,23500,23500,0
20241209,101500,574717100,23500,23450,23500,23450,233
20241209,101400,569253150,23450,23500,23500,23450,41
20241209,101300,568290450,23550,23550,23550,23550,1
20241209,101200,568266900,23600,23500,23600,23500,64
20241209,101100,566758950,23500,23550,23600,23500,3
20241209,101000,566688300,23600,23450,23600,23450,112
20241209,100900,564052150,23500,23500,23500,23450,32
20241209,100800,563301600,23450,23450,23550,23450,21
20241209,100700,562808550,23500,23450,23500,23400,9
20241209,100600,562597350,23500,23450,23500,23400,39
20241209,100500,561682750,23450,23450,23450,23450,2
20241209,100400,561635850,23400,23500,23500,23400,234
20241209,100300,556149300,23500,23500,23550,23500,56
20241209,100200,554833200,23550,23450,23550,23450,67
20241209,100100,553255650,23500,23500,23500,23500,7
20241209,100000,553091150,23500,23450,23500,23450,349
20241209,095900,544894100,23500,23500,23500,23450,107
20241209,095800,542381200,23500,23500,23550,23500,24
20241209,095700,541817150,23500,23500,23500,23500,11
20241209,095600,541558650,23450,23450,23450,23450,0
20241209,095500,541558650,23450,23400,23550,23400,21
20241209,095400,541065950,23400,23400,23400,23400,0
20241209,095300,541065950,23400,23400,23400,23400,32
20241209,095200,540317150,23550,23400,23550,23400,75
20241209,095100,538556400,23400,23400,23650,23350,261
20241209,095000,532420150,23450,23400,23500,23400,119
20241209,094900,529629100,23400,23350,23450,23350,264
20241209,094800,523451600,23450,23350,23450,23350,18
20241209,094700,523030550,23450,23400,23450,23250,350
20241209,094600,514884600,23400,23250,23400,23250,27
20241209,094500,514255600,23300,23300,23300,23250,15
20241209,094400,513906450,23250,23300,23300,23200,16
20241209,094300,513534200,23200,23300,23300,23200,402
20241209,094200,504196600,23450,23450,23450,23450,0
20241209,094100,504196600,23450,23350,23450,23300,81
20241209,094000,502303550,23450,23300,23450,23300,491
20241209,093900,490838700,23350,23250,23350,23150,241
20241209,093800,485234050,23150,23150,23250,23050,1017
20241209,093700,461784000,23250,23100,23250,23100,69
20241209,093600,460186000,23100,23200,23350,23000,1500
20241209,093500,425583900,23200,23350,23450,23050,6744
20241209,093400,269205600,23350,23350,23350,23350,106
20241209,093300,266730500,23400,23400,23400,23400,71
20241209,093200,265069100,23400,23300,23400,23300,16
20241209,093100,264695500,23450,23300,23450,23300,98
20241209,093000,262402900,23350,23300,23350,23300,43
20241209,092900,261400800,23300,23300,23300,23250,45
20241209,092800,260354250,23200,23300,23300,23200,170
20241209,092700,256402000,23450,23350,23450,23350,40
20241209,092600,255467550,23350,23250,23350,23200,209
20241209,092500,250609150,23300,23350,23400,23300,276
20241209,092400,244172850,23400,23400,23450,23350,19
20241209,092300,243728950,23350,23350,23450,23300,207
20241209,092200,238900000,23300,23450,23450,23250,1077
20241209,092100,213795750,23450,23450,23450,23450,495
20241209,092000,202188000,23500,23450,23500,23450,2
20241209,091900,202141050,23450,23500,23650,23450,158
20241209,091800,198428500,23600,23500,23600,23500,629
20241209,091700,183643800,23600,23550,23600,23550,130
20241209,091600,180576500,23550,23600,23600,23550,62
20241209,091500,179115750,23600,23600,23600,23600,15
20241209,091400,178761750,23650,23600,23650,23600,513
20241209,091300,166629700,23600,23650,23700,23600,57
20241209,091200,165282450,23650,23650,23650,23650,3
20241209,091100,165211500,23600,23550,23700,23550,28
20241209,091000,164549100,23650,23650,23650,23550,63
20241209,090900,163060600,23650,23650,23650,23650,71
20241209,090800,161381450,23400,23600,23650,23400,1015
20241209,090700,137510400,23700,23450,23700,23450,2034
20241209,090600,89718450,23400,23300,23400,23300,666
20241209,090500,74167400,23300,23250,23350,23250,243
20241209,090400,68513100,23300,23500,23500,23300,149
20241209,090300,65037150,23500,23300,23500,23300,46
20241209,090200,63959350,23550,23500,23600,23250,672
20241209,090100,48286200,23500,23650,23750,23500,1124
20241209,090000,21844950,23850,23550,23850,23550,927
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185900 1367347100 23350 23350 23350 23350 553
3 20241209 185800 1367347100 23350 23350 23350 23350 0
4 20241209 185700 1367347100 23350 23350 23350 23350 0
5 20241209 185600 1367347100 23350 23350 23350 23350 0
6 20241209 185500 1367347100 23350 23350 23350 23350 0
7 20241209 185400 1367347100 23350 23350 23350 23350 0
8 20241209 185300 1367347100 23350 23350 23350 23350 0
9 20241209 185200 1367347100 23350 23350 23350 23350 0
10 20241209 185100 1367347100 23350 23350 23350 23350 0
11 20241209 185000 1367347100 23350 23350 23350 23350 0
12 20241209 184900 1367347100 23350 23350 23350 23350 0
13 20241209 184800 1367347100 23350 23350 23350 23350 0
14 20241209 184700 1367347100 23350 23350 23350 23350 0
15 20241209 184600 1367347100 23350 23350 23350 23350 0
16 20241209 184500 1367347100 23350 23350 23350 23350 0
17 20241209 184400 1367347100 23350 23350 23350 23350 0
18 20241209 184300 1367347100 23350 23350 23350 23350 0
19 20241209 184200 1367347100 23350 23350 23350 23350 0
20 20241209 184100 1367347100 23350 23350 23350 23350 0
21 20241209 184000 1367347100 23350 23350 23350 23350 0
22 20241209 183900 1367347100 23350 23350 23350 23350 0
23 20241209 183800 1367347100 23350 23350 23350 23350 0
24 20241209 183700 1367347100 23350 23350 23350 23350 0
25 20241209 183600 1367347100 23350 23350 23350 23350 0
26 20241209 183500 1367347100 23350 23350 23350 23350 0
27 20241209 183400 1367347100 23350 23350 23350 23350 0
28 20241209 183300 1367347100 23350 23350 23350 23350 0
29 20241209 183200 1367347100 23350 23350 23350 23350 0
30 20241209 183100 1367347100 23350 23350 23350 23350 0
31 20241209 183000 1367347100 23350 23350 23350 23350 0
32 20241209 182900 1367347100 23350 23350 23350 23350 553
33 20241209 182800 1367347100 23350 23350 23350 23350 0
34 20241209 182700 1367347100 23350 23350 23350 23350 0
35 20241209 182600 1367347100 23350 23350 23350 23350 0
36 20241209 182500 1367347100 23350 23350 23350 23350 0
37 20241209 182400 1367347100 23350 23350 23350 23350 0
38 20241209 182300 1367347100 23350 23350 23350 23350 0
39 20241209 182200 1367347100 23350 23350 23350 23350 0
40 20241209 182100 1367347100 23350 23350 23350 23350 0
41 20241209 182000 1367347100 23350 23350 23350 23350 0
42 20241209 181900 1367347100 23350 23350 23350 23350 0
43 20241209 181800 1367347100 23350 23350 23350 23350 0
44 20241209 181700 1367347100 23350 23350 23350 23350 0
45 20241209 181600 1367347100 23350 23350 23350 23350 0
46 20241209 181500 1367347100 23350 23350 23350 23350 0
47 20241209 181400 1367347100 23350 23350 23350 23350 0
48 20241209 181300 1367347100 23350 23350 23350 23350 0
49 20241209 181200 1367347100 23350 23350 23350 23350 0
50 20241209 181100 1367347100 23350 23350 23350 23350 0
51 20241209 181000 1367347100 23350 23350 23350 23350 0
52 20241209 180900 1367347100 23350 23350 23350 23350 0
53 20241209 180800 1367347100 23350 23350 23350 23350 0
54 20241209 180700 1367347100 23350 23350 23350 23350 0
55 20241209 180600 1367347100 23350 23350 23350 23350 0
56 20241209 180500 1367347100 23350 23350 23350 23350 0
57 20241209 180400 1367347100 23350 23350 23350 23350 0
58 20241209 180300 1367347100 23350 23350 23350 23350 0
59 20241209 180200 1367347100 23350 23350 23350 23350 0
60 20241209 180100 1367347100 23350 23350 23350 23350 0
61 20241209 180000 1367347100 23350 23350 23350 23350 0
62 20241209 175900 1367347100 23350 23350 23350 23350 553
63 20241209 175800 1367347100 23350 23350 23350 23350 0
64 20241209 175700 1367347100 23350 23350 23350 23350 0
65 20241209 175600 1367347100 23350 23350 23350 23350 0
66 20241209 175500 1367347100 23350 23350 23350 23350 0
67 20241209 175400 1367347100 23350 23350 23350 23350 0
68 20241209 175300 1367347100 23350 23350 23350 23350 0
69 20241209 175200 1367347100 23350 23350 23350 23350 0
70 20241209 175100 1367347100 23350 23350 23350 23350 0
71 20241209 175000 1367347100 23350 23350 23350 23350 0
72 20241209 174900 1367347100 23350 23350 23350 23350 0
73 20241209 174800 1367347100 23350 23350 23350 23350 0
74 20241209 174700 1367347100 23350 23350 23350 23350 0
75 20241209 174600 1367347100 23350 23350 23350 23350 0
76 20241209 174500 1367347100 23350 23350 23350 23350 0
77 20241209 174400 1367347100 23350 23350 23350 23350 0
78 20241209 174300 1367347100 23350 23350 23350 23350 0
79 20241209 174200 1367347100 23350 23350 23350 23350 0
80 20241209 174100 1367347100 23350 23350 23350 23350 0
81 20241209 174000 1367347100 23350 23350 23350 23350 0
82 20241209 173900 1367347100 23350 23350 23350 23350 0
83 20241209 173800 1367347100 23350 23350 23350 23350 0
84 20241209 173700 1367347100 23350 23350 23350 23350 0
85 20241209 173600 1367347100 23350 23350 23350 23350 0
86 20241209 173500 1367347100 23350 23350 23350 23350 0
87 20241209 173400 1367347100 23350 23350 23350 23350 0
88 20241209 173300 1367347100 23350 23350 23350 23350 0
89 20241209 173200 1367347100 23350 23350 23350 23350 0
90 20241209 173100 1367347100 23350 23350 23350 23350 0
91 20241209 173000 1367347100 23350 23350 23350 23350 0
92 20241209 172900 1367347100 23350 23350 23350 23350 553
93 20241209 172800 1367347100 23350 23350 23350 23350 0
94 20241209 172700 1367347100 23350 23350 23350 23350 0
95 20241209 172600 1367347100 23350 23350 23350 23350 0
96 20241209 172500 1367347100 23350 23350 23350 23350 0
97 20241209 172400 1367347100 23350 23350 23350 23350 0
98 20241209 172300 1367347100 23350 23350 23350 23350 0
99 20241209 172200 1367347100 23350 23350 23350 23350 0
100 20241209 172100 1367347100 23350 23350 23350 23350 0
101 20241209 172000 1367347100 23350 23350 23350 23350 0
102 20241209 171900 1367347100 23350 23350 23350 23350 0
103 20241209 171800 1367347100 23350 23350 23350 23350 0
104 20241209 171700 1367347100 23350 23350 23350 23350 0
105 20241209 171600 1367347100 23350 23350 23350 23350 0
106 20241209 171500 1367347100 23350 23350 23350 23350 0
107 20241209 171400 1367347100 23350 23350 23350 23350 0
108 20241209 171300 1367347100 23350 23350 23350 23350 0
109 20241209 171200 1367347100 23350 23350 23350 23350 0
110 20241209 171100 1367347100 23350 23350 23350 23350 0
111 20241209 171000 1367347100 23350 23350 23350 23350 0
112 20241209 170900 1367347100 23350 23350 23350 23350 0
113 20241209 170800 1367347100 23350 23350 23350 23350 0
114 20241209 170700 1367347100 23350 23350 23350 23350 0
115 20241209 170600 1367347100 23350 23350 23350 23350 0
116 20241209 170500 1367347100 23350 23350 23350 23350 0
117 20241209 170400 1367347100 23350 23350 23350 23350 0
118 20241209 170300 1367347100 23350 23350 23350 23350 0
119 20241209 170200 1367347100 23350 23350 23350 23350 0
120 20241209 170100 1367347100 23350 23350 23350 23350 0
121 20241209 170000 1367347100 23350 23350 23350 23350 0
122 20241209 165900 1367347100 23350 23350 23350 23350 553
123 20241209 165800 1367347100 23350 23350 23350 23350 0
124 20241209 165700 1367347100 23350 23350 23350 23350 0
125 20241209 165600 1367347100 23350 23350 23350 23350 0
126 20241209 165500 1367347100 23350 23350 23350 23350 0
127 20241209 165400 1367347100 23350 23350 23350 23350 0
128 20241209 165300 1367347100 23350 23350 23350 23350 0
129 20241209 165200 1367347100 23350 23350 23350 23350 0
130 20241209 165100 1367347100 23350 23350 23350 23350 0
131 20241209 165000 1367347100 23350 23350 23350 23350 0
132 20241209 164900 1367347100 23350 23350 23350 23350 0
133 20241209 164800 1367347100 23350 23350 23350 23350 0
134 20241209 164700 1367347100 23350 23350 23350 23350 0
135 20241209 164600 1367347100 23350 23350 23350 23350 0
136 20241209 164500 1367347100 23350 23350 23350 23350 0
137 20241209 164400 1367347100 23350 23350 23350 23350 0
138 20241209 164300 1367347100 23350 23350 23350 23350 0
139 20241209 164200 1367347100 23350 23350 23350 23350 0
140 20241209 164100 1367347100 23350 23350 23350 23350 0
141 20241209 164000 1367347100 23350 23350 23350 23350 0
142 20241209 163900 1367347100 23350 23350 23350 23350 0
143 20241209 163800 1367347100 23350 23350 23350 23350 0
144 20241209 163700 1367347100 23350 23350 23350 23350 0
145 20241209 163600 1367347100 23350 23350 23350 23350 0
146 20241209 163500 1367347100 23350 23350 23350 23350 0
147 20241209 163400 1367347100 23350 23350 23350 23350 0
148 20241209 163300 1367347100 23350 23350 23350 23350 0
149 20241209 163200 1367347100 23350 23350 23350 23350 0
150 20241209 163100 1367347100 23350 23350 23350 23350 0
151 20241209 163000 1367347100 23350 23350 23350 23350 0
152 20241209 162900 1367347100 23350 23350 23350 23350 553
153 20241209 162800 1367347100 23350 23350 23350 23350 0
154 20241209 162700 1367347100 23350 23350 23350 23350 0
155 20241209 162600 1367347100 23350 23350 23350 23350 0
156 20241209 162500 1367347100 23350 23350 23350 23350 0
157 20241209 162400 1367347100 23350 23350 23350 23350 0
158 20241209 162300 1367347100 23350 23350 23350 23350 0
159 20241209 162200 1367347100 23350 23350 23350 23350 0
160 20241209 162100 1367347100 23350 23350 23350 23350 0
161 20241209 162000 1367347100 23350 23350 23350 23350 0
162 20241209 161900 1367347100 23350 23350 23350 23350 0
163 20241209 161800 1367347100 23350 23350 23350 23350 0
164 20241209 161700 1367347100 23350 23350 23350 23350 0
165 20241209 161600 1367347100 23350 23350 23350 23350 0
166 20241209 161500 1367347100 23350 23350 23350 23350 0
167 20241209 161400 1367347100 23350 23350 23350 23350 0
168 20241209 161300 1367347100 23350 23350 23350 23350 0
169 20241209 161200 1367347100 23350 23350 23350 23350 0
170 20241209 161100 1367347100 23350 23350 23350 23350 0
171 20241209 161000 1367347100 23350 23350 23350 23350 0
172 20241209 160900 1367347100 23350 23350 23350 23350 0
173 20241209 160800 1367347100 23350 23350 23350 23350 0
174 20241209 160700 1367347100 23350 23350 23350 23350 0
175 20241209 160600 1367347100 23350 23350 23350 23350 0
176 20241209 160500 1367347100 23350 23350 23350 23350 0
177 20241209 160400 1367347100 23350 23350 23350 23350 0
178 20241209 160300 1367347100 23350 23350 23350 23350 0
179 20241209 160200 1367347100 23350 23350 23350 23350 0
180 20241209 160100 1367347100 23350 23350 23350 23350 0
181 20241209 160000 1367347100 23350 23350 23350 23350 0
182 20241209 155900 1367347100 23350 23350 23350 23350 553
183 20241209 155800 1367347100 23350 23350 23350 23350 0
184 20241209 155700 1367347100 23350 23350 23350 23350 0
185 20241209 155600 1367347100 23350 23350 23350 23350 0
186 20241209 155500 1367347100 23350 23350 23350 23350 0
187 20241209 155400 1367347100 23350 23350 23350 23350 0
188 20241209 155300 1367347100 23350 23350 23350 23350 0
189 20241209 155200 1367347100 23350 23350 23350 23350 0
190 20241209 155100 1367347100 23350 23350 23350 23350 0
191 20241209 155000 1367347100 23350 23350 23350 23350 0
192 20241209 154900 1367347100 23350 23350 23350 23350 0
193 20241209 154800 1367347100 23350 23350 23350 23350 0
194 20241209 154700 1367347100 23350 23350 23350 23350 0
195 20241209 154600 1367347100 23350 23350 23350 23350 0
196 20241209 154500 1367347100 23350 23350 23350 23350 0
197 20241209 154400 1367347100 23350 23350 23350 23350 0
198 20241209 154300 1367347100 23350 23350 23350 23350 0
199 20241209 154200 1367347100 23350 23350 23350 23350 0
200 20241209 154100 1367347100 23350 23350 23350 23350 0
201 20241209 154000 1367347100 23350 23350 23350 23350 0
202 20241209 153900 1367347100 23350 23350 23350 23350 0
203 20241209 153800 1367347100 23350 23350 23350 23350 0
204 20241209 153700 1367347100 23350 23350 23350 23350 0
205 20241209 153600 1367347100 23350 23350 23350 23350 0
206 20241209 153500 1367347100 23350 23350 23350 23350 0
207 20241209 153400 1367347100 23350 23350 23350 23350 0
208 20241209 153300 1367347100 23350 23350 23350 23350 0
209 20241209 153200 1367347100 23350 23350 23350 23350 0
210 20241209 153100 1367347100 23350 23350 23350 23350 0
211 20241209 153000 1367347100 23350 23350 23350 23350 553
212 20241209 152900 1354434550 23250 23250 23250 23250 0
213 20241209 152800 1354434550 23250 23250 23250 23250 0
214 20241209 152700 1354434550 23250 23250 23250 23250 0
215 20241209 152600 1354434550 23250 23250 23250 23250 0
216 20241209 152500 1354434550 23250 23250 23250 23250 0
217 20241209 152400 1354434550 23250 23250 23250 23250 0
218 20241209 152300 1354434550 23250 23250 23250 23250 0
219 20241209 152200 1354434550 23250 23250 23250 23250 0
220 20241209 152100 1354434550 23250 23250 23250 23250 0
221 20241209 152000 1354434550 23250 23250 23250 23250 0
222 20241209 151900 1354434550 23250 23250 23350 23100 1225
223 20241209 151800 1325994150 23250 23100 23250 23100 237
224 20241209 151700 1320513700 23100 23250 23350 23100 618
225 20241209 151600 1306191750 23250 23250 23250 23250 34
226 20241209 151500 1305401250 23250 23250 23250 23250 29
227 20241209 151400 1304727000 23250 23300 23300 23200 661
228 20241209 151300 1289331500 23250 23200 23300 23200 107
229 20241209 151200 1286843850 23300 23300 23300 23200 87
230 20241209 151100 1284819600 23300 23300 23300 23250 63
231 20241209 151000 1283351950 23300 23300 23300 23250 168
232 20241209 150900 1279444450 23300 23250 23300 23250 188
233 20241209 150800 1275072050 23300 23300 23300 23300 101
234 20241209 150700 1272718750 23300 23300 23300 23300 42
235 20241209 150600 1271740150 23300 23250 23300 23250 28
236 20241209 150500 1271088250 23250 23300 23350 23200 65
237 20241209 150400 1269574850 23300 23300 23350 23300 160
238 20241209 150300 1265846800 23300 23350 23350 23300 49
239 20241209 150200 1264704400 23350 23300 23350 23300 27
240 20241209 150100 1264074500 23350 23250 23350 23250 191
241 20241209 150000 1259629250 23250 23250 23250 23200 129
242 20241209 145900 1256630050 23250 23250 23250 23250 29
243 20241209 145800 1255955800 23250 23250 23300 23250 94
244 20241209 145700 1253769800 23250 23300 23300 23250 39
245 20241209 145600 1252861550 23250 23300 23300 23250 84
246 20241209 145500 1250905000 23300 23300 23300 23300 38
247 20241209 145400 1250019600 23250 23300 23350 23250 340
248 20241209 145300 1242094150 23300 23250 23350 23250 25
249 20241209 145200 1241511400 23250 23250 23250 23250 40
250 20241209 145100 1240581400 23200 23200 23250 23150 300
251 20241209 145000 1233633900 23200 23200 23250 23200 22
252 20241209 144900 1233122850 23200 23200 23250 23150 134
253 20241209 144800 1230017900 23200 23250 23300 23200 292
254 20241209 144700 1223241900 23300 23300 23300 23250 37
255 20241209 144600 1222380450 23250 23250 23300 23250 25
256 20241209 144500 1221798850 23300 23300 23300 23250 32
257 20241209 144400 1221053550 23300 23300 23300 23300 34
258 20241209 144300 1220261350 23300 23250 23300 23250 163
259 20241209 144200 1216465250 23250 23250 23250 23200 43
260 20241209 144100 1215465650 23250 23250 23250 23250 39
261 20241209 144000 1214558900 23250 23300 23300 23250 21
262 20241209 143900 1214069950 23250 23250 23300 23200 36
263 20241209 143800 1213232900 23300 23150 23350 23150 413
264 20241209 143700 1203653150 23150 23200 23200 23150 22
265 20241209 143600 1203143600 23200 23200 23200 23150 29
266 20241209 143500 1202471100 23200 23200 23200 23150 249
267 20241209 143400 1196703900 23250 23200 23250 23200 6
268 20241209 143300 1196564600 23200 23250 23250 23200 278
269 20241209 143200 1190109700 23250 23250 23250 23250 17
270 20241209 143100 1189714450 23250 23250 23250 23250 0
271 20241209 143000 1189714450 23250 23250 23250 23250 1
272 20241209 142900 1189691200 23250 23250 23250 23250 2
273 20241209 142800 1189644700 23250 23250 23250 23250 1
274 20241209 142700 1189621450 23250 23250 23250 23250 1
275 20241209 142600 1189598200 23250 23250 23250 23250 2
276 20241209 142500 1189551700 23250 23250 23250 23250 1
277 20241209 142400 1189528450 23200 23200 23200 23200 4
278 20241209 142300 1189435650 23200 23250 23250 23200 208
279 20241209 142200 1184609700 23250 23250 23250 23200 524
280 20241209 142100 1172428600 23300 23350 23350 23300 81
281 20241209 142000 1170537550 23350 23300 23350 23300 9
282 20241209 141900 1170327800 23300 23300 23300 23300 1
283 20241209 141800 1170304500 23250 23250 23250 23250 45
284 20241209 141700 1169258250 23250 23300 23300 23250 55
285 20241209 141600 1167979400 23300 23300 23350 23300 71
286 20241209 141500 1166322250 23250 23300 23300 23250 93
287 20241209 141400 1164159100 23250 23250 23250 23250 10
288 20241209 141300 1163926600 23300 23300 23300 23250 3
289 20241209 141200 1163856750 23300 23300 23300 23300 2
290 20241209 141100 1163810150 23300 23300 23300 23300 13
291 20241209 141000 1163507250 23350 23300 23350 23250 188
292 20241209 140900 1159128600 23300 23300 23300 23300 7
293 20241209 140800 1158965500 23250 23350 23350 23250 17
294 20241209 140700 1158570150 23350 23350 23350 23350 0
295 20241209 140600 1158570150 23350 23350 23350 23350 1
296 20241209 140500 1158546800 23350 23350 23350 23350 6
297 20241209 140400 1158406700 23350 23300 23350 23250 233
298 20241209 140300 1152978900 23300 23300 23300 23300 0
299 20241209 140200 1152978900 23300 23300 23300 23300 6
300 20241209 140100 1152839100 23250 23300 23300 23250 44
301 20241209 140000 1151813950 23300 23300 23300 23200 32
302 20241209 135900 1151070600 23300 23250 23300 23250 2
303 20241209 135800 1151024050 23350 23350 23350 23350 4
304 20241209 135700 1150930650 23350 23300 23350 23300 78
305 20241209 135600 1149112500 23250 23300 23300 23250 39
306 20241209 135500 1148205600 23300 23300 23300 23300 17
307 20241209 135400 1147809500 23350 23300 23350 23300 189
308 20241209 135300 1143405750 23300 23300 23300 23300 6
309 20241209 135200 1143265950 23300 23300 23350 23300 39
310 20241209 135100 1142357200 23350 23350 23350 23350 2
311 20241209 135000 1142310500 23350 23350 23350 23350 88
312 20241209 134900 1140255700 23350 23350 23350 23350 7
313 20241209 134800 1140092250 23350 23350 23400 23350 46
314 20241209 134700 1139017900 23300 23250 23450 23250 656
315 20241209 134600 1123713250 23300 23300 23300 23300 0
316 20241209 134500 1123713250 23300 23250 23300 23200 10
317 20241209 134400 1123480400 23300 23250 23300 23250 3
318 20241209 134300 1123410550 23300 23300 23300 23250 130
319 20241209 134200 1120382100 23300 23300 23300 23300 1
320 20241209 134100 1120358800 23250 23250 23300 23250 12
321 20241209 134000 1120079350 23300 23250 23300 23200 12
322 20241209 133900 1119800250 23300 23350 23350 23250 9
323 20241209 133800 1119590650 23250 23250 23350 23250 7
324 20241209 133700 1119427550 23200 23250 23300 23200 69
325 20241209 133600 1117820600 23250 23250 23250 23200 293
326 20241209 133500 1111010850 23250 23250 23250 23250 1
327 20241209 133400 1110987600 23250 23200 23250 23200 82
328 20241209 133300 1109085100 23200 23200 23200 23200 20
329 20241209 133200 1108621100 23200 23250 23250 23200 73
330 20241209 133100 1106927450 23200 23250 23250 23200 36
331 20241209 133000 1106090750 23250 23250 23250 23250 115
332 20241209 132900 1103417000 23250 23250 23250 23250 71
333 20241209 132800 1101766250 23250 23200 23250 23200 7
334 20241209 132700 1101603550 23200 23200 23200 23200 2
335 20241209 132600 1101557150 23250 23250 23250 23250 2
336 20241209 132500 1101510650 23200 23250 23250 23200 105
337 20241209 132400 1099074600 23250 23200 23250 23200 188
338 20241209 132300 1094712950 23200 23200 23200 23200 73
339 20241209 132200 1093019350 23200 23200 23200 23150 212
340 20241209 132100 1088101400 23250 23250 23250 23200 37
341 20241209 132000 1087242700 23250 23250 23250 23250 4
342 20241209 131900 1087149700 23250 23200 23250 23200 227
343 20241209 131800 1081883000 23200 23200 23300 23200 439
344 20241209 131700 1071682200 23200 23100 23200 23100 512
345 20241209 131600 1059829500 23150 23100 23150 23100 62
346 20241209 131500 1058397250 23050 23100 23100 23050 3
347 20241209 131400 1058328050 23000 23000 23000 23000 0
348 20241209 131300 1058328050 23000 23050 23150 23000 102
349 20241209 131200 1055981850 23100 23000 23100 23000 142
350 20241209 131100 1052710200 23000 23000 23000 22950 35
351 20241209 131000 1051906400 22950 23000 23000 22950 242
352 20241209 130900 1046341900 22950 22950 23000 22950 48
353 20241209 130800 1045239700 23000 22950 23000 22950 136
354 20241209 130700 1042116200 23000 22950 23000 22900 482
355 20241209 130600 1031041950 22950 23000 23000 22950 57
356 20241209 130500 1029733300 23000 22950 23000 22950 203
357 20241209 130400 1025067600 23000 23000 23050 22950 1672
358 20241209 130300 986607550 23000 23050 23050 23000 13
359 20241209 130200 986308500 23050 23150 23150 23050 978
360 20241209 130100 963763200 23150 23100 23150 23050 323
361 20241209 130000 956307150 23100 23150 23150 23100 2
362 20241209 125900 956260900 23100 23100 23100 23100 580
363 20241209 125800 942862900 23100 23200 23200 23100 838
364 20241209 125700 923505000 23150 23150 23200 23150 19
365 20241209 125600 923065100 23150 23150 23150 23150 11
366 20241209 125500 922810450 23150 23150 23150 23150 2
367 20241209 125400 922764150 23200 23200 23200 23200 1
368 20241209 125300 922740950 23200 23200 23200 23200 4
369 20241209 125200 922648150 23200 23150 23200 23100 46
370 20241209 125100 921583650 23150 23200 23200 23150 154
371 20241209 125000 918018450 23250 23200 23250 23200 2
372 20241209 124900 917972000 23250 23250 23250 23200 75
373 20241209 124800 916231900 23250 23200 23250 23200 2103
374 20241209 124700 867441350 23250 23250 23250 23250 2
375 20241209 124600 867394850 23250 23250 23250 23250 6
376 20241209 124500 867255350 23250 23250 23250 23250 6
377 20241209 124400 867115850 23250 23250 23250 23200 195
378 20241209 124300 862588400 23250 23250 23250 23250 13
379 20241209 124200 862286150 23250 23250 23250 23250 2
380 20241209 124100 862239650 23250 23250 23250 23200 33
381 20241209 124000 861473900 23250 23250 23250 23250 7
382 20241209 123900 861311150 23250 23250 23250 23250 4
383 20241209 123800 861218150 23250 23250 23250 23200 29
384 20241209 123700 860545250 23250 23250 23250 23250 1
385 20241209 123600 860522000 23250 23250 23250 23250 0
386 20241209 123500 860522000 23250 23200 23250 23200 90
387 20241209 123400 858433900 23200 23250 23250 23200 101
388 20241209 123300 856090150 23250 23250 23250 23250 0
389 20241209 123200 856090150 23250 23250 23250 23250 9
390 20241209 123100 855880900 23250 23250 23250 23250 2
391 20241209 123000 855834400 23250 23200 23250 23200 178
392 20241209 122900 851702900 23250 23250 23250 23250 2
393 20241209 122800 851656400 23250 23250 23250 23250 46
394 20241209 122700 850586900 23250 23250 23250 23250 4
395 20241209 122600 850493900 23250 23250 23250 23250 3
396 20241209 122500 850424150 23250 23250 23250 23250 0
397 20241209 122400 850424150 23250 23250 23250 23200 162
398 20241209 122300 846665550 23250 23250 23250 23250 11
399 20241209 122200 846409800 23250 23250 23250 23250 1
400 20241209 122100 846386550 23250 23200 23250 23200 255
401 20241209 122000 840464800 23250 23250 23250 23250 1
402 20241209 121900 840441550 23250 23250 23250 23250 0
403 20241209 121800 840441550 23250 23250 23250 23250 2
404 20241209 121700 840395050 23250 23250 23250 23250 2
405 20241209 121600 840348550 23250 23250 23250 23250 0
406 20241209 121500 840348550 23250 23300 23300 23250 6
407 20241209 121400 840209000 23350 23350 23350 23350 0
408 20241209 121300 840209000 23350 23300 23350 23250 100
409 20241209 121200 837874700 23300 23300 23300 23300 1
410 20241209 121100 837851400 23250 23250 23300 23250 217
411 20241209 121000 832806100 23250 23250 23250 23250 2
412 20241209 120900 832759600 23250 23250 23250 23250 13
413 20241209 120800 832457350 23250 23250 23250 23250 0
414 20241209 120700 832457350 23250 23250 23250 23250 2
415 20241209 120600 832410850 23200 23200 23200 23200 0
416 20241209 120500 832410850 23200 23150 23200 23150 443
417 20241209 120400 822151350 23150 23100 23150 23100 36
418 20241209 120300 821319450 23150 23150 23150 23150 1
419 20241209 120200 821296300 23150 23200 23200 23150 2
420 20241209 120100 821249950 23200 23200 23200 23200 45
421 20241209 120000 820205950 23100 23200 23200 23100 100
422 20241209 115900 817892350 23150 23200 23200 23150 641
423 20241209 115800 803052900 23200 23200 23200 23200 66
424 20241209 115700 801521700 23200 23200 23200 23200 49
425 20241209 115600 800384900 23200 23250 23250 23200 42
426 20241209 115500 799410400 23200 23200 23200 23200 40
427 20241209 115400 798482400 23250 23250 23250 23250 6
428 20241209 115300 798342900 23250 23250 23250 23250 41
429 20241209 115200 797389650 23300 23250 23300 23250 3
430 20241209 115100 797319850 23300 23200 23300 23200 319
431 20241209 115000 789907700 23300 23250 23300 23200 167
432 20241209 114900 786031000 23250 23250 23250 23250 41
433 20241209 114800 785077750 23300 23250 23300 23250 46
434 20241209 114700 784008200 23300 23250 23300 23250 87
435 20241209 114600 781985350 23300 23300 23300 23300 1
436 20241209 114500 781962050 23350 23350 23350 23300 106
437 20241209 114400 779491950 23300 23250 23300 23250 157
438 20241209 114300 775834900 23300 23250 23300 23250 69
439 20241209 114200 774229500 23200 23250 23300 23200 368
440 20241209 114100 765684550 23300 23250 23300 23250 2
441 20241209 114000 765638000 23250 23250 23250 23250 101
442 20241209 113900 763289750 23250 23250 23250 23250 4
443 20241209 113800 763196750 23250 23250 23250 23250 201
444 20241209 113700 758523500 23250 23200 23250 23150 333
445 20241209 113600 750798900 23250 23250 23250 23250 1
446 20241209 113500 750775650 23250 23250 23250 23250 1
447 20241209 113400 750752400 23200 23250 23250 23200 2
448 20241209 113300 750705950 23200 23200 23250 23150 211
449 20241209 113200 745805150 23200 23200 23200 23200 0
450 20241209 113100 745805150 23200 23200 23200 23200 8
451 20241209 113000 745619550 23250 23200 23250 23200 2
452 20241209 112900 745573100 23250 23200 23250 23200 8
453 20241209 112800 745387200 23250 23200 23250 23200 53
454 20241209 112700 744157550 23200 23200 23200 23200 20
455 20241209 112600 743693550 23200 23250 23250 23200 7
456 20241209 112500 743531100 23250 23200 23250 23200 3
457 20241209 112400 743461450 23250 23200 23250 23200 51
458 20241209 112300 742275750 23250 23250 23300 23200 468
459 20241209 112200 731417450 23300 23250 23300 23250 21
460 20241209 112100 730928300 23250 23250 23250 23250 10
461 20241209 112000 730695800 23300 23250 23300 23250 84
462 20241209 111900 728742700 23250 23250 23250 23250 0
463 20241209 111800 728742700 23250 23250 23250 23250 16
464 20241209 111700 728370700 23250 23200 23250 23200 504
465 20241209 111600 716677850 23250 23250 23300 23250 5
466 20241209 111500 716561550 23300 23250 23300 23250 2
467 20241209 111400 716515000 23250 23250 23300 23250 6
468 20241209 111300 716375400 23300 23300 23350 23250 1352
469 20241209 111200 684941100 23300 23350 23350 23300 101
470 20241209 111100 682582800 23350 23350 23400 23350 3
471 20241209 111000 682512700 23400 23350 23400 23300 109
472 20241209 110900 679967450 23400 23300 23400 23300 134
473 20241209 110800 676844250 23300 23300 23300 23300 2
474 20241209 110700 676797650 23300 23300 23300 23300 1
475 20241209 110600 676774350 23250 23250 23250 23250 100
476 20241209 110500 674449350 23300 23350 23350 23300 6
477 20241209 110400 674309450 23300 23300 23400 23300 166
478 20241209 110300 670430350 23350 23300 23350 23300 2
479 20241209 110200 670383700 23350 23350 23350 23350 0
480 20241209 110100 670383700 23350 23350 23350 23250 20
481 20241209 110000 669917450 23350 23350 23350 23350 1
482 20241209 105900 669894100 23300 23300 23300 23300 7
483 20241209 105800 669731000 23300 23300 23350 23300 30
484 20241209 105700 669030750 23350 23250 23350 23250 231
485 20241209 105600 663647400 23250 23250 23250 23250 0
486 20241209 105500 663647400 23250 23250 23250 23250 0
487 20241209 105400 663647400 23250 23250 23250 23250 0
488 20241209 105300 663647400 23250 23300 23350 23250 176
489 20241209 105200 659539800 23350 23300 23350 23300 14
490 20241209 105100 659213500 23350 23250 23350 23250 129
491 20241209 105000 656201550 23350 23200 23350 23200 239
492 20241209 104900 650634050 23300 23250 23300 23250 141
493 20241209 104800 647355650 23300 23300 23300 23300 60
494 20241209 104700 645957650 23300 23300 23300 23300 0
495 20241209 104600 645957650 23300 23250 23300 23250 137
496 20241209 104500 642772300 23250 23250 23250 23250 94
497 20241209 104400 640586800 23300 23300 23300 23300 168
498 20241209 104300 636672400 23300 23300 23300 23300 12
499 20241209 104200 636392800 23300 23300 23300 23300 20
500 20241209 104100 635926800 23250 23250 23250 23250 62
501 20241209 104000 634485300 23300 23300 23300 23300 2
502 20241209 103900 634438700 23300 23300 23300 23300 3
503 20241209 103800 634368800 23300 23300 23300 23300 12
504 20241209 103700 634089200 23300 23300 23300 23300 1
505 20241209 103600 634065900 23250 23250 23250 23250 4
506 20241209 103500 633972900 23300 23300 23300 23300 10
507 20241209 103400 633739900 23300 23300 23300 23300 1
508 20241209 103300 633716600 23300 23300 23300 23300 105
509 20241209 103200 631270100 23250 23250 23300 23250 16
510 20241209 103100 630897750 23300 23250 23300 23200 187
511 20241209 103000 626552200 23250 23300 23300 23250 210
512 20241209 102900 621669200 23300 23350 23350 23300 1168
513 20241209 102800 594434550 23450 23450 23450 23400 55
514 20241209 102700 593147400 23450 23450 23450 23450 1
515 20241209 102600 593123950 23400 23400 23400 23400 0
516 20241209 102500 593123950 23400 23400 23450 23400 83
517 20241209 102400 591181650 23400 23400 23400 23400 85
518 20241209 102300 589192650 23450 23450 23450 23400 523
519 20241209 102200 576949400 23450 23550 23550 23450 7
520 20241209 102100 576785050 23450 23450 23450 23450 0
521 20241209 102000 576785050 23450 23450 23450 23450 0
522 20241209 101900 576785050 23450 23450 23550 23400 13
523 20241209 101800 576479950 23550 23550 23550 23550 1
524 20241209 101700 576456400 23450 23450 23550 23450 74
525 20241209 101600 574717100 23500 23500 23500 23500 0
526 20241209 101500 574717100 23500 23450 23500 23450 233
527 20241209 101400 569253150 23450 23500 23500 23450 41
528 20241209 101300 568290450 23550 23550 23550 23550 1
529 20241209 101200 568266900 23600 23500 23600 23500 64
530 20241209 101100 566758950 23500 23550 23600 23500 3
531 20241209 101000 566688300 23600 23450 23600 23450 112
532 20241209 100900 564052150 23500 23500 23500 23450 32
533 20241209 100800 563301600 23450 23450 23550 23450 21
534 20241209 100700 562808550 23500 23450 23500 23400 9
535 20241209 100600 562597350 23500 23450 23500 23400 39
536 20241209 100500 561682750 23450 23450 23450 23450 2
537 20241209 100400 561635850 23400 23500 23500 23400 234
538 20241209 100300 556149300 23500 23500 23550 23500 56
539 20241209 100200 554833200 23550 23450 23550 23450 67
540 20241209 100100 553255650 23500 23500 23500 23500 7
541 20241209 100000 553091150 23500 23450 23500 23450 349
542 20241209 095900 544894100 23500 23500 23500 23450 107
543 20241209 095800 542381200 23500 23500 23550 23500 24
544 20241209 095700 541817150 23500 23500 23500 23500 11
545 20241209 095600 541558650 23450 23450 23450 23450 0
546 20241209 095500 541558650 23450 23400 23550 23400 21
547 20241209 095400 541065950 23400 23400 23400 23400 0
548 20241209 095300 541065950 23400 23400 23400 23400 32
549 20241209 095200 540317150 23550 23400 23550 23400 75
550 20241209 095100 538556400 23400 23400 23650 23350 261
551 20241209 095000 532420150 23450 23400 23500 23400 119
552 20241209 094900 529629100 23400 23350 23450 23350 264
553 20241209 094800 523451600 23450 23350 23450 23350 18
554 20241209 094700 523030550 23450 23400 23450 23250 350
555 20241209 094600 514884600 23400 23250 23400 23250 27
556 20241209 094500 514255600 23300 23300 23300 23250 15
557 20241209 094400 513906450 23250 23300 23300 23200 16
558 20241209 094300 513534200 23200 23300 23300 23200 402
559 20241209 094200 504196600 23450 23450 23450 23450 0
560 20241209 094100 504196600 23450 23350 23450 23300 81
561 20241209 094000 502303550 23450 23300 23450 23300 491
562 20241209 093900 490838700 23350 23250 23350 23150 241
563 20241209 093800 485234050 23150 23150 23250 23050 1017
564 20241209 093700 461784000 23250 23100 23250 23100 69
565 20241209 093600 460186000 23100 23200 23350 23000 1500
566 20241209 093500 425583900 23200 23350 23450 23050 6744
567 20241209 093400 269205600 23350 23350 23350 23350 106
568 20241209 093300 266730500 23400 23400 23400 23400 71
569 20241209 093200 265069100 23400 23300 23400 23300 16
570 20241209 093100 264695500 23450 23300 23450 23300 98
571 20241209 093000 262402900 23350 23300 23350 23300 43
572 20241209 092900 261400800 23300 23300 23300 23250 45
573 20241209 092800 260354250 23200 23300 23300 23200 170
574 20241209 092700 256402000 23450 23350 23450 23350 40
575 20241209 092600 255467550 23350 23250 23350 23200 209
576 20241209 092500 250609150 23300 23350 23400 23300 276
577 20241209 092400 244172850 23400 23400 23450 23350 19
578 20241209 092300 243728950 23350 23350 23450 23300 207
579 20241209 092200 238900000 23300 23450 23450 23250 1077
580 20241209 092100 213795750 23450 23450 23450 23450 495
581 20241209 092000 202188000 23500 23450 23500 23450 2
582 20241209 091900 202141050 23450 23500 23650 23450 158
583 20241209 091800 198428500 23600 23500 23600 23500 629
584 20241209 091700 183643800 23600 23550 23600 23550 130
585 20241209 091600 180576500 23550 23600 23600 23550 62
586 20241209 091500 179115750 23600 23600 23600 23600 15
587 20241209 091400 178761750 23650 23600 23650 23600 513
588 20241209 091300 166629700 23600 23650 23700 23600 57
589 20241209 091200 165282450 23650 23650 23650 23650 3
590 20241209 091100 165211500 23600 23550 23700 23550 28
591 20241209 091000 164549100 23650 23650 23650 23550 63
592 20241209 090900 163060600 23650 23650 23650 23650 71
593 20241209 090800 161381450 23400 23600 23650 23400 1015
594 20241209 090700 137510400 23700 23450 23700 23450 2034
595 20241209 090600 89718450 23400 23300 23400 23300 666
596 20241209 090500 74167400 23300 23250 23350 23250 243
597 20241209 090400 68513100 23300 23500 23500 23300 149
598 20241209 090300 65037150 23500 23300 23500 23300 46
599 20241209 090200 63959350 23550 23500 23600 23250 672
600 20241209 090100 48286200 23500 23650 23750 23500 1124
601 20241209 090000 21844950 23850 23550 23850 23550 927