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

603
014820/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,1652066100,40150,40150,40150,40150,757
20241209,190000,1652066100,40150,40150,40150,40150,0
20241209,185900,1652066100,40150,40150,40150,40150,0
20241209,185800,1652066100,40150,40150,40150,40150,0
20241209,185700,1652066100,40150,40150,40150,40150,0
20241209,185600,1652066100,40150,40150,40150,40150,0
20241209,185500,1652066100,40150,40150,40150,40150,0
20241209,185400,1652066100,40150,40150,40150,40150,0
20241209,185300,1652066100,40150,40150,40150,40150,0
20241209,185200,1652066100,40150,40150,40150,40150,0
20241209,185100,1652066100,40150,40150,40150,40150,0
20241209,185000,1652066100,40150,40150,40150,40150,0
20241209,184900,1652066100,40150,40150,40150,40150,0
20241209,184800,1652066100,40150,40150,40150,40150,0
20241209,184700,1652066100,40150,40150,40150,40150,0
20241209,184600,1652066100,40150,40150,40150,40150,0
20241209,184500,1652066100,40150,40150,40150,40150,0
20241209,184400,1652066100,40150,40150,40150,40150,0
20241209,184300,1652066100,40150,40150,40150,40150,0
20241209,184200,1652066100,40150,40150,40150,40150,0
20241209,184100,1652066100,40150,40150,40150,40150,0
20241209,184000,1652066100,40150,40150,40150,40150,0
20241209,183900,1652066100,40150,40150,40150,40150,0
20241209,183800,1652066100,40150,40150,40150,40150,0
20241209,183700,1652066100,40150,40150,40150,40150,0
20241209,183600,1652066100,40150,40150,40150,40150,0
20241209,183500,1652066100,40150,40150,40150,40150,0
20241209,183400,1652066100,40150,40150,40150,40150,0
20241209,183300,1652066100,40150,40150,40150,40150,0
20241209,183200,1652066100,40150,40150,40150,40150,0
20241209,183100,1652066100,40150,40150,40150,40150,757
20241209,183000,1652066100,40150,40150,40150,40150,0
20241209,182900,1652066100,40150,40150,40150,40150,0
20241209,182800,1652066100,40150,40150,40150,40150,0
20241209,182700,1652066100,40150,40150,40150,40150,0
20241209,182600,1652066100,40150,40150,40150,40150,0
20241209,182500,1652066100,40150,40150,40150,40150,0
20241209,182400,1652066100,40150,40150,40150,40150,0
20241209,182300,1652066100,40150,40150,40150,40150,0
20241209,182200,1652066100,40150,40150,40150,40150,0
20241209,182100,1652066100,40150,40150,40150,40150,0
20241209,182000,1652066100,40150,40150,40150,40150,0
20241209,181900,1652066100,40150,40150,40150,40150,0
20241209,181800,1652066100,40150,40150,40150,40150,0
20241209,181700,1652066100,40150,40150,40150,40150,0
20241209,181600,1652066100,40150,40150,40150,40150,0
20241209,181500,1652066100,40150,40150,40150,40150,0
20241209,181400,1652066100,40150,40150,40150,40150,0
20241209,181300,1652066100,40150,40150,40150,40150,0
20241209,181200,1652066100,40150,40150,40150,40150,0
20241209,181100,1652066100,40150,40150,40150,40150,0
20241209,181000,1652066100,40150,40150,40150,40150,0
20241209,180900,1652066100,40150,40150,40150,40150,0
20241209,180800,1652066100,40150,40150,40150,40150,0
20241209,180700,1652066100,40150,40150,40150,40150,0
20241209,180600,1652066100,40150,40150,40150,40150,0
20241209,180500,1652066100,40150,40150,40150,40150,0
20241209,180400,1652066100,40150,40150,40150,40150,0
20241209,180300,1652066100,40150,40150,40150,40150,0
20241209,180200,1652066100,40150,40150,40150,40150,0
20241209,180100,1652066100,40150,40150,40150,40150,757
20241209,180000,1652066100,40150,40150,40150,40150,0
20241209,175900,1652066100,40150,40150,40150,40150,0
20241209,175800,1652066100,40150,40150,40150,40150,0
20241209,175700,1652066100,40150,40150,40150,40150,0
20241209,175600,1652066100,40150,40150,40150,40150,0
20241209,175500,1652066100,40150,40150,40150,40150,0
20241209,175400,1652066100,40150,40150,40150,40150,0
20241209,175300,1652066100,40150,40150,40150,40150,0
20241209,175200,1652066100,40150,40150,40150,40150,0
20241209,175100,1652066100,40150,40150,40150,40150,0
20241209,175000,1652066100,40150,40150,40150,40150,0
20241209,174900,1652066100,40150,40150,40150,40150,0
20241209,174800,1652066100,40150,40150,40150,40150,0
20241209,174700,1652066100,40150,40150,40150,40150,0
20241209,174600,1652066100,40150,40150,40150,40150,0
20241209,174500,1652066100,40150,40150,40150,40150,0
20241209,174400,1652066100,40150,40150,40150,40150,0
20241209,174300,1652066100,40150,40150,40150,40150,0
20241209,174200,1652066100,40150,40150,40150,40150,0
20241209,174100,1652066100,40150,40150,40150,40150,0
20241209,174000,1652066100,40150,40150,40150,40150,0
20241209,173900,1652066100,40150,40150,40150,40150,0
20241209,173800,1652066100,40150,40150,40150,40150,0
20241209,173700,1652066100,40150,40150,40150,40150,0
20241209,173600,1652066100,40150,40150,40150,40150,0
20241209,173500,1652066100,40150,40150,40150,40150,0
20241209,173400,1652066100,40150,40150,40150,40150,0
20241209,173300,1652066100,40150,40150,40150,40150,0
20241209,173200,1652066100,40150,40150,40150,40150,0
20241209,173100,1652066100,40150,40150,40150,40150,757
20241209,173000,1652066100,40150,40150,40150,40150,0
20241209,172900,1652066100,40150,40150,40150,40150,0
20241209,172800,1652066100,40150,40150,40150,40150,0
20241209,172700,1652066100,40150,40150,40150,40150,0
20241209,172600,1652066100,40150,40150,40150,40150,0
20241209,172500,1652066100,40150,40150,40150,40150,0
20241209,172400,1652066100,40150,40150,40150,40150,0
20241209,172300,1652066100,40150,40150,40150,40150,0
20241209,172200,1652066100,40150,40150,40150,40150,0
20241209,172100,1652066100,40150,40150,40150,40150,0
20241209,172000,1652066100,40150,40150,40150,40150,0
20241209,171900,1652066100,40150,40150,40150,40150,0
20241209,171800,1652066100,40150,40150,40150,40150,0
20241209,171700,1652066100,40150,40150,40150,40150,0
20241209,171600,1652066100,40150,40150,40150,40150,0
20241209,171500,1652066100,40150,40150,40150,40150,0
20241209,171400,1652066100,40150,40150,40150,40150,0
20241209,171300,1652066100,40150,40150,40150,40150,0
20241209,171200,1652066100,40150,40150,40150,40150,0
20241209,171100,1652066100,40150,40150,40150,40150,0
20241209,171000,1652066100,40150,40150,40150,40150,0
20241209,170900,1652066100,40150,40150,40150,40150,0
20241209,170800,1652066100,40150,40150,40150,40150,0
20241209,170700,1652066100,40150,40150,40150,40150,0
20241209,170600,1652066100,40150,40150,40150,40150,0
20241209,170500,1652066100,40150,40150,40150,40150,0
20241209,170400,1652066100,40150,40150,40150,40150,0
20241209,170300,1652066100,40150,40150,40150,40150,0
20241209,170200,1652066100,40150,40150,40150,40150,0
20241209,170100,1652066100,40150,40150,40150,40150,757
20241209,170000,1652066100,40150,40150,40150,40150,0
20241209,165900,1652066100,40150,40150,40150,40150,0
20241209,165800,1652066100,40150,40150,40150,40150,0
20241209,165700,1652066100,40150,40150,40150,40150,0
20241209,165600,1652066100,40150,40150,40150,40150,0
20241209,165500,1652066100,40150,40150,40150,40150,0
20241209,165400,1652066100,40150,40150,40150,40150,0
20241209,165300,1652066100,40150,40150,40150,40150,0
20241209,165200,1652066100,40150,40150,40150,40150,0
20241209,165100,1652066100,40150,40150,40150,40150,0
20241209,165000,1652066100,40150,40150,40150,40150,0
20241209,164900,1652066100,40150,40150,40150,40150,0
20241209,164800,1652066100,40150,40150,40150,40150,0
20241209,164700,1652066100,40150,40150,40150,40150,0
20241209,164600,1652066100,40150,40150,40150,40150,0
20241209,164500,1652066100,40150,40150,40150,40150,0
20241209,164400,1652066100,40150,40150,40150,40150,0
20241209,164300,1652066100,40150,40150,40150,40150,0
20241209,164200,1652066100,40150,40150,40150,40150,0
20241209,164100,1652066100,40150,40150,40150,40150,0
20241209,164000,1652066100,40150,40150,40150,40150,0
20241209,163900,1652066100,40150,40150,40150,40150,0
20241209,163800,1652066100,40150,40150,40150,40150,0
20241209,163700,1652066100,40150,40150,40150,40150,0
20241209,163600,1652066100,40150,40150,40150,40150,0
20241209,163500,1652066100,40150,40150,40150,40150,0
20241209,163400,1652066100,40150,40150,40150,40150,0
20241209,163300,1652066100,40150,40150,40150,40150,0
20241209,163200,1652066100,40150,40150,40150,40150,0
20241209,163100,1652066100,40150,40150,40150,40150,757
20241209,163000,1652066100,40150,40150,40150,40150,0
20241209,162900,1652066100,40150,40150,40150,40150,0
20241209,162800,1652066100,40150,40150,40150,40150,0
20241209,162700,1652066100,40150,40150,40150,40150,0
20241209,162600,1652066100,40150,40150,40150,40150,0
20241209,162500,1652066100,40150,40150,40150,40150,0
20241209,162400,1652066100,40150,40150,40150,40150,0
20241209,162300,1652066100,40150,40150,40150,40150,0
20241209,162200,1652066100,40150,40150,40150,40150,0
20241209,162100,1652066100,40150,40150,40150,40150,0
20241209,162000,1652066100,40150,40150,40150,40150,0
20241209,161900,1652066100,40150,40150,40150,40150,0
20241209,161800,1652066100,40150,40150,40150,40150,0
20241209,161700,1652066100,40150,40150,40150,40150,0
20241209,161600,1652066100,40150,40150,40150,40150,0
20241209,161500,1652066100,40150,40150,40150,40150,0
20241209,161400,1652066100,40150,40150,40150,40150,0
20241209,161300,1652066100,40150,40150,40150,40150,0
20241209,161200,1652066100,40150,40150,40150,40150,0
20241209,161100,1652066100,40150,40150,40150,40150,0
20241209,161000,1652066100,40150,40150,40150,40150,0
20241209,160900,1652066100,40150,40150,40150,40150,0
20241209,160800,1652066100,40150,40150,40150,40150,0
20241209,160700,1652066100,40150,40150,40150,40150,0
20241209,160600,1652066100,40150,40150,40150,40150,0
20241209,160500,1652066100,40150,40150,40150,40150,0
20241209,160400,1652066100,40150,40150,40150,40150,0
20241209,160300,1652066100,40150,40150,40150,40150,0
20241209,160200,1652066100,40150,40150,40150,40150,0
20241209,160100,1652066100,40150,40150,40150,40150,757
20241209,160000,1652066100,40150,40150,40150,40150,0
20241209,155900,1652066100,40150,40150,40150,40150,0
20241209,155800,1652066100,40150,40150,40150,40150,0
20241209,155700,1652066100,40150,40150,40150,40150,0
20241209,155600,1652066100,40150,40150,40150,40150,0
20241209,155500,1652066100,40150,40150,40150,40150,0
20241209,155400,1652066100,40150,40150,40150,40150,0
20241209,155300,1652066100,40150,40150,40150,40150,0
20241209,155200,1652066100,40150,40150,40150,40150,0
20241209,155100,1652066100,40150,40150,40150,40150,0
20241209,155000,1652066100,40150,40150,40150,40150,0
20241209,154900,1652066100,40150,40150,40150,40150,0
20241209,154800,1652066100,40150,40150,40150,40150,0
20241209,154700,1652066100,40150,40150,40150,40150,0
20241209,154600,1652066100,40150,40150,40150,40150,0
20241209,154500,1652066100,40150,40150,40150,40150,0
20241209,154400,1652066100,40150,40150,40150,40150,0
20241209,154300,1652066100,40150,40150,40150,40150,0
20241209,154200,1652066100,40150,40150,40150,40150,0
20241209,154100,1652066100,40150,40150,40150,40150,0
20241209,154000,1652066100,40150,40150,40150,40150,0
20241209,153900,1652066100,40150,40150,40150,40150,0
20241209,153800,1652066100,40150,40150,40150,40150,0
20241209,153700,1652066100,40150,40150,40150,40150,0
20241209,153600,1652066100,40150,40150,40150,40150,0
20241209,153500,1652066100,40150,40150,40150,40150,0
20241209,153400,1652066100,40150,40150,40150,40150,0
20241209,153300,1652066100,40150,40150,40150,40150,0
20241209,153200,1652066100,40150,40150,40150,40150,0
20241209,153100,1652066100,40150,40150,40150,40150,757
20241209,153000,1652066100,40150,40150,40150,40150,757
20241209,152900,1621672550,40350,40350,40350,40350,0
20241209,152800,1621672550,40350,40350,40350,40350,0
20241209,152700,1621672550,40350,40350,40350,40350,0
20241209,152600,1621672550,40350,40350,40350,40350,0
20241209,152500,1621672550,40350,40350,40350,40350,0
20241209,152400,1621672550,40350,40350,40350,40350,0
20241209,152300,1621672550,40350,40350,40350,40350,0
20241209,152200,1621672550,40350,40350,40350,40350,0
20241209,152100,1621672550,40350,40350,40350,40350,0
20241209,152000,1621672550,40350,40350,40350,40350,0
20241209,151900,1621672550,40350,40350,40350,40250,318
20241209,151800,1608842350,40350,40300,40350,40300,54
20241209,151700,1606665100,40250,40300,40300,40250,52
20241209,151600,1604570500,40300,40300,40300,40300,5
20241209,151500,1604369000,40250,40300,40300,40200,64
20241209,151400,1601793650,40300,40300,40300,40200,133
20241209,151300,1596443450,40300,40300,40300,40300,4
20241209,151200,1596282250,40250,40350,40350,40250,34
20241209,151100,1594912850,40350,40350,40350,40300,14
20241209,151000,1594348200,40350,40250,40350,40200,22
20241209,150900,1593460750,40200,40350,40350,40200,386
20241209,150800,1577912550,40400,40400,40400,40300,17
20241209,150700,1577226550,40300,40400,40400,40300,6
20241209,150600,1576984250,40350,40400,40450,40350,15
20241209,150500,1576378500,40300,40450,40450,40300,214
20241209,150400,1567744000,40450,40400,40450,40400,17
20241209,150300,1567057050,40400,40400,40400,40400,52
20241209,150200,1564956250,40400,40450,40450,40400,5
20241209,150100,1564754100,40400,40450,40450,40400,7
20241209,150000,1564471250,40450,40300,40450,40300,133
20241209,145900,1559110050,40300,40350,40350,40300,95
20241209,145800,1555280150,40350,40500,40500,40300,858
20241209,145700,1520652100,40500,40500,40500,40500,6
20241209,145600,1520409100,40500,40450,40500,40450,9
20241209,145500,1520044700,40500,40500,40500,40500,19
20241209,145400,1519275200,40450,40500,40500,40450,15
20241209,145300,1518668300,40500,40500,40500,40450,32
20241209,145200,1517373550,40500,40500,40500,40500,8
20241209,145100,1517049550,40500,40500,40500,40500,12
20241209,145000,1516563550,40500,40500,40500,40450,13
20241209,144900,1516037450,40500,40450,40500,40450,34
20241209,144800,1514661300,40500,40500,40500,40500,3
20241209,144700,1514539800,40450,40450,40500,40450,20
20241209,144600,1513730750,40400,40500,40500,40400,298
20241209,144500,1501679600,40500,40500,40500,40500,4
20241209,144400,1501517600,40500,40550,40550,40500,9
20241209,144300,1501153000,40500,40550,40550,40500,110
20241209,144200,1496697750,40550,40550,40550,40550,10
20241209,144100,1496292250,40550,40550,40600,40500,126
20241209,144000,1491185350,40550,40600,40600,40550,119
20241209,143900,1486359150,40600,40600,40600,40600,3
20241209,143800,1486237350,40550,40600,40600,40550,32
20241209,143700,1484939000,40600,40600,40600,40600,4
20241209,143600,1484776600,40600,40500,40600,40450,57
20241209,143500,1482466850,40500,40500,40500,40500,6
20241209,143400,1482223850,40500,40500,40500,40500,13
20241209,143300,1481697350,40500,40500,40500,40400,108
20241209,143200,1477331650,40500,40500,40500,40500,4
20241209,143100,1477169650,40500,40500,40500,40500,14
20241209,143000,1476602650,40500,40450,40500,40450,31
20241209,142900,1475348400,40450,40500,40500,40450,7
20241209,142800,1475065050,40500,40500,40500,40450,60
20241209,142700,1472636650,40550,40550,40550,40500,16
20241209,142600,1471988350,40550,40550,40550,40550,4
20241209,142500,1471826150,40600,40600,40600,40550,42
20241209,142400,1470121450,40550,40550,40550,40550,17
20241209,142300,1469432100,40550,40600,40600,40500,187
20241209,142200,1461855050,40600,40600,40600,40600,5
20241209,142100,1461652050,40600,40600,40600,40600,76
20241209,142000,1458566450,40650,40650,40650,40650,5
20241209,141900,1458363200,40600,40650,40650,40600,12
20241209,141800,1457875750,40600,40600,40600,40600,7
20241209,141700,1457591550,40600,40550,40600,40500,91
20241209,141600,1453904850,40600,40550,40600,40550,10
20241209,141500,1453499000,40450,40550,40550,40450,19
20241209,141400,1452729450,40500,40550,40550,40500,16
20241209,141300,1452081050,40550,40550,40550,40550,4
20241209,141200,1451918850,40550,40450,40600,40450,6
20241209,141100,1451675600,40450,40650,40650,40450,305
20241209,141000,1439330100,40600,40600,40600,40500,59
20241209,140900,1436937250,40600,40600,40650,40600,34
20241209,140800,1435556450,40650,40650,40650,40650,13
20241209,140700,1435028000,40650,40700,40700,40650,15
20241209,140600,1434418050,40700,40700,40700,40700,6
20241209,140500,1434173850,40700,40700,40700,40700,7
20241209,140400,1433888950,40600,40650,40700,40600,38
20241209,140300,1432344200,40700,40700,40700,40700,29
20241209,140200,1431163900,40700,40700,40700,40700,3
20241209,140100,1431041800,40700,40700,40700,40700,7
20241209,140000,1430756900,40700,40700,40700,40700,6
20241209,135900,1430512700,40700,40700,40700,40700,5
20241209,135800,1430309200,40700,40700,40700,40700,5
20241209,135700,1430105700,40700,40700,40700,40700,9
20241209,135600,1429739400,40700,40700,40700,40550,19
20241209,135500,1428967050,40700,40800,40800,40700,39
20241209,135400,1427376950,40750,40650,40750,40650,634
20241209,135300,1401602150,40650,40550,40650,40550,513
20241209,135200,1380799800,40550,40550,40550,40550,7
20241209,135100,1380515950,40550,40550,40550,40550,4
20241209,135000,1380353750,40600,40600,40600,40500,212
20241209,134900,1371766400,40500,40650,40650,40500,180
20241209,134800,1364475050,40600,40600,40600,40550,95
20241209,134700,1360622350,40600,40550,40600,40550,23
20241209,134600,1359689550,40600,40600,40600,40600,13
20241209,134500,1359161750,40600,40600,40600,40600,6
20241209,134400,1358918150,40600,40600,40600,40600,5
20241209,134300,1358715150,40550,40550,40550,40550,16
20241209,134200,1358066350,40550,40550,40550,40550,7
20241209,134100,1357782500,40550,40600,40600,40550,33
20241209,134000,1356444200,40600,40650,40650,40500,104
20241209,133900,1352225150,40650,40650,40650,40650,14
20241209,133800,1351656050,40650,40650,40650,40650,6
20241209,133700,1351412150,40650,40650,40650,40650,4
20241209,133600,1351249550,40650,40700,40700,40650,169
20241209,133500,1344379550,40700,40700,40700,40700,6
20241209,133400,1344135350,40700,40700,40700,40650,10
20241209,133300,1343728400,40700,40700,40700,40700,19
20241209,133200,1342955100,40650,40700,40700,40650,4
20241209,133100,1342792350,40700,40700,40700,40700,16
20241209,133000,1342141150,40700,40700,40700,40700,8
20241209,132900,1341815550,40650,40700,40700,40650,13
20241209,132800,1341286950,40650,40700,40700,40650,76
20241209,132700,1338196500,40700,40800,40800,40650,233
20241209,132600,1328709350,40850,40850,40850,40850,4
20241209,132500,1328545950,40850,40850,40850,40850,8
20241209,132400,1328219150,40800,40850,40850,40800,25
20241209,132300,1327198850,40850,40850,40850,40850,4
20241209,132200,1327035450,40850,40800,40850,40800,36
20241209,132100,1325565900,40850,40850,40850,40850,5
20241209,132000,1325361650,40850,40850,40850,40850,6
20241209,131900,1325116550,40850,40850,40850,40850,4
20241209,131800,1324953150,40850,40850,40850,40850,2
20241209,131700,1324871450,40850,40850,40850,40850,1
20241209,131600,1324830600,40850,40850,40850,40800,105
20241209,131500,1320541500,40850,40850,40850,40850,23
20241209,131400,1319601950,40850,40850,40850,40850,0
20241209,131300,1319601950,40850,40850,40850,40850,8
20241209,131200,1319275150,40800,40800,40800,40800,75
20241209,131100,1316215150,40800,40700,40800,40700,91
20241209,131000,1312510250,40700,40700,40700,40700,3
20241209,130900,1312388150,40700,40700,40700,40700,1
20241209,130800,1312347450,40700,40700,40700,40700,3
20241209,130700,1312225350,40600,40550,40600,40550,950
20241209,130600,1273701450,40550,40500,40550,40500,100
20241209,130500,1269650850,40450,40500,40500,40450,62
20241209,130400,1267142750,40500,40500,40500,40500,1270
20241209,130300,1215707750,40550,40550,40550,40500,10
20241209,130200,1215302500,40500,40500,40500,40500,61
20241209,130100,1212832000,40550,40550,40550,40500,7
20241209,130000,1212548250,40550,40500,40550,40450,36
20241209,125900,1211089450,40550,40700,40700,40500,90
20241209,125800,1207442550,40550,40600,40700,40500,950
20241209,125700,1168936650,40550,40600,40600,40550,121
20241209,125600,1164029250,40600,40600,40600,40600,167
20241209,125500,1157249050,40600,40600,40600,40600,12
20241209,125400,1156761850,40550,40600,40600,40550,320
20241209,125300,1143785150,40600,40700,40700,40600,149
20241209,125200,1137735650,40650,40650,40650,40650,1
20241209,125100,1137695000,40600,40700,40700,40600,367
20241209,125000,1122775400,40750,40800,40800,40750,64
20241209,124900,1120166650,40800,40800,40800,40800,11
20241209,124800,1119717850,40800,40850,40850,40800,12
20241209,124700,1119228200,40850,40850,40850,40850,2
20241209,124600,1119146500,40900,40900,40950,40800,81
20241209,124500,1115838150,40900,40950,40950,40900,19
20241209,124400,1115060200,40950,40950,40950,40950,3
20241209,124300,1114937350,40950,40900,40950,40900,7
20241209,124200,1114651000,40950,40950,40950,40950,1
20241209,124100,1114610050,40950,40850,40950,40850,5
20241209,124000,1114405450,40900,40950,40950,40800,532
20241209,123900,1092686550,40950,40950,40950,40950,1
20241209,123800,1092645600,40950,40950,40950,40950,1
20241209,123700,1092604650,40900,40900,40900,40900,1
20241209,123600,1092563750,40950,40950,40950,40950,1
20241209,123500,1092522800,40900,40900,40900,40900,8
20241209,123400,1092195600,40850,40950,40950,40850,132
20241209,123300,1086796600,41000,40950,41000,40950,2
20241209,123200,1086714650,40950,40950,40950,40950,0
20241209,123100,1086714650,40950,41000,41000,40950,12
20241209,123000,1086223200,40950,41050,41050,40950,117
20241209,122900,1081426750,41050,41050,41050,41050,2
20241209,122800,1081344650,41000,41050,41050,41000,7
20241209,122700,1081057350,41050,41050,41050,41050,3
20241209,122600,1080934200,41050,41050,41050,41000,19
20241209,122500,1080154300,41100,41100,41100,41100,1
20241209,122400,1080113200,41050,41050,41050,41050,4
20241209,122300,1079949000,41050,41000,41050,41000,3
20241209,122200,1079825900,41050,41050,41050,41050,2
20241209,122100,1079743800,41050,41050,41050,41050,16
20241209,122000,1079087000,41050,41100,41100,41050,2
20241209,121900,1079004850,41100,41100,41100,41100,0
20241209,121800,1079004850,41100,41050,41100,41050,5
20241209,121700,1078799550,41000,41000,41050,41000,9
20241209,121600,1078430500,41050,41100,41100,41000,2335
20241209,121500,982579900,41100,41150,41150,41100,4
20241209,121400,982415400,41100,41050,41150,41050,125
20241209,121300,977282900,41050,41150,41150,41050,92
20241209,121200,973505900,41100,41050,41150,41050,36
20241209,121100,972024900,41100,41100,41150,41100,18
20241209,121000,971285050,41100,41100,41100,41100,1
20241209,120900,971243950,41050,41050,41050,41050,1
20241209,120800,971202900,41100,41100,41100,41100,3
20241209,120700,971079600,41050,41050,41050,41050,10
20241209,120600,970669100,41100,41050,41100,41050,23
20241209,120500,969724850,41100,41100,41100,41100,34
20241209,120400,968327450,41100,41100,41100,41100,4
20241209,120300,968163050,41100,41100,41100,41100,34
20241209,120200,966765650,41100,41000,41100,41000,131
20241209,120100,961392950,41050,40950,41050,40950,27
20241209,120000,960287100,40900,40900,41050,40900,56
20241209,115900,957996450,40900,40900,40900,40900,1
20241209,115800,957955550,40900,40900,40900,40900,2
20241209,115700,957873750,40850,40900,40900,40850,54
20241209,115600,955665200,40950,40950,40950,40950,2
20241209,115500,955583300,40900,40950,40950,40900,26
20241209,115400,954519850,40950,40900,40950,40900,4
20241209,115300,954356200,40900,40900,40900,40800,662
20241209,115200,927316750,40900,40950,40950,40900,120
20241209,115100,922408650,40950,41000,41000,40950,3
20241209,115000,922285750,40950,40950,40950,40950,11
20241209,114900,921835300,40950,40950,40950,40900,13
20241209,114800,921303050,40950,40950,40950,40950,3
20241209,114700,921180200,40950,40950,40950,40950,5
20241209,114600,920975450,40950,41000,41000,40950,129
20241209,114500,915692800,41000,41000,41000,40950,97
20241209,114400,911719200,41000,40950,41000,40950,413
20241209,114300,894797750,40900,40900,40950,40900,15
20241209,114200,894184100,40950,40950,40950,40950,1
20241209,114100,894143150,40950,40900,40950,40900,38
20241209,114000,892587150,40950,40950,40950,40950,2
20241209,113900,892505250,40900,40950,40950,40900,82
20241209,113800,889151350,40950,40950,40950,40900,58
20241209,113700,886776300,40950,40950,40950,40950,8
20241209,113600,886448700,40950,40900,40950,40900,9
20241209,113500,886080500,40900,40950,40950,40900,2
20241209,113400,885998650,40950,40950,40950,40950,2
20241209,113300,885916750,40950,40900,40950,40900,3
20241209,113200,885794000,40900,40950,40950,40900,337
20241209,113100,871995350,41000,40900,41000,40900,4
20241209,113000,871831550,40950,40900,41000,40850,371
20241209,112900,856665900,40850,40900,41050,40800,533
20241209,112800,834889000,40900,41050,41150,40900,1338
20241209,112700,780089850,41050,40950,41050,40950,5
20241209,112600,779884900,40950,41000,41000,40950,3
20241209,112500,779761950,41000,40950,41000,40950,66
20241209,112400,777059200,40950,41050,41050,40950,56
20241209,112300,774764100,41100,41100,41150,41000,466
20241209,112200,755651400,41150,41150,41150,41150,0
20241209,112100,755651400,41150,41100,41150,41100,26
20241209,112000,754582150,41150,41150,41150,41150,2
20241209,111900,754499850,41150,41100,41200,41100,17
20241209,111800,753800350,41150,41050,41200,41050,152
20241209,111700,747552250,41100,40950,41100,40950,103
20241209,111600,743330300,40950,41150,41150,40950,1719
20241209,111500,672816000,41150,41200,41200,41150,262
20241209,111400,662024500,41200,41300,41300,41200,173
20241209,111300,654890900,41250,41250,41450,41250,18
20241209,111200,654148000,41200,41350,41450,41200,154
20241209,111100,647788150,41350,41400,41400,41350,37
20241209,111000,646257250,41450,41300,41450,41300,74
20241209,110900,643193100,41300,41300,41300,41300,10
20241209,110800,642780100,41300,41400,41400,41300,103
20241209,110700,638521450,41450,41500,41500,41400,131
20241209,110600,633091700,41450,41450,41450,41450,0
20241209,110500,633091700,41450,41450,41500,41450,124
20241209,110400,627951750,41400,41400,41400,41400,1
20241209,110300,627910350,41450,41400,41450,41400,6
20241209,110200,627661700,41450,41450,41450,41400,81
20241209,110100,624308050,41400,41450,41450,41400,3
20241209,110000,624183750,41450,41450,41450,41450,2
20241209,105900,624100850,41450,41450,41450,41450,0
20241209,105800,624100850,41450,41400,41450,41400,5
20241209,105700,623893750,41400,41450,41450,41400,25
20241209,105600,622858700,41450,41450,41450,41450,19
20241209,105500,622071150,41450,41450,41500,41450,3
20241209,105400,621946750,41500,41450,41500,41450,2
20241209,105300,621863800,41450,41450,41500,41450,17
20241209,105200,621159050,41450,41500,41500,41450,41
20241209,105100,619459450,41500,41400,41500,41400,327
20241209,105000,605891400,41350,41400,41400,41350,89
20241209,104900,602211100,41400,41450,41450,41400,647
20241209,104800,575416000,41600,41500,41600,41500,2
20241209,104700,575332900,41500,41600,41600,41500,29
20241209,104600,574129050,41600,41650,41650,41600,76
20241209,104500,570967400,41650,41650,41650,41650,1
20241209,104400,570925750,41600,41650,41700,41600,114
20241209,104300,566177650,41650,41600,41650,41600,203
20241209,104200,557724250,41550,41550,41550,41550,85
20241209,104100,554192500,41500,41600,41600,41400,147
20241209,104000,548089550,41650,41650,41650,41650,2
20241209,103900,548006250,41650,41650,41650,41600,3
20241209,103800,547881350,41600,41600,41600,41600,0
20241209,103700,547881350,41600,41600,41600,41600,2
20241209,103600,547798150,41550,41550,41550,41550,1
20241209,103500,547756600,41600,41600,41600,41600,11
20241209,103400,547299000,41650,41600,41650,41600,24
20241209,103300,546299500,41550,41550,41550,41500,9
20241209,103200,545925600,41550,41550,41550,41550,1
20241209,103100,545884050,41550,41600,41600,41500,220
20241209,103000,536742800,41650,41650,41700,41650,33
20241209,102900,535368300,41700,41700,41700,41700,1
20241209,102800,535326600,41700,41750,41750,41700,31
20241209,102700,534033700,41700,41700,41800,41700,5
20241209,102600,533825000,41700,41700,41700,41700,5
20241209,102500,533616500,41700,41600,41700,41600,5
20241209,102400,533408100,41700,41750,41750,41550,87
20241209,102300,529784950,41750,41750,41750,41750,1
20241209,102200,529743200,41750,41600,41750,41550,57
20241209,102100,527367950,41600,41600,41600,41600,17
20241209,102000,526660750,41600,41600,41600,41600,52
20241209,101900,524497550,41600,41600,41600,41500,4
20241209,101800,524331250,41550,41550,41550,41550,8
20241209,101700,523998850,41500,41550,41550,41450,309
20241209,101600,511176100,41550,41550,41550,41550,11
20241209,101500,510719050,41600,41600,41600,41600,2
20241209,101400,510635850,41600,41550,41600,41500,52
20241209,101300,508474450,41550,41550,41600,41550,57
20241209,101200,506105950,41550,41650,41650,41550,62
20241209,101100,503528850,41750,41750,41850,41650,106
20241209,101000,499108300,41850,41900,41900,41700,223
20241209,100900,489792750,41950,41900,41950,41900,2
20241209,100800,489708900,41900,41900,41900,41900,15
20241209,100700,489080400,41950,41950,41950,41950,8
20241209,100600,488744800,42000,42000,42000,42000,3
20241209,100500,488618800,42000,41900,42000,41900,13
20241209,100400,488073950,41950,42050,42050,41950,173
20241209,100300,480813100,42100,42100,42100,42100,21
20241209,100200,479929000,42100,42100,42100,42050,12
20241209,100100,479423850,42100,42100,42100,42050,16
20241209,100000,478750500,42100,42100,42100,42050,23
20241209,095900,477782250,42100,42100,42150,42100,10
20241209,095800,477360850,42100,42100,42100,42100,7
20241209,095700,477066150,42100,42150,42150,42000,174
20241209,095600,469740700,42100,41950,42150,41900,62
20241209,095500,467139200,41950,41950,41950,41950,20
20241209,095400,466300200,41850,41800,41850,41800,2
20241209,095300,466216550,41950,42050,42050,41800,127
20241209,095200,460896150,42100,42100,42100,42100,7
20241209,095100,460601450,42100,42050,42100,42000,11
20241209,095000,460138750,42050,42050,42050,42050,9
20241209,094900,459760300,42050,42000,42050,42000,31
20241209,094800,458457550,42000,42100,42100,41950,387
20241209,094700,442185150,41950,42050,42050,41850,241
20241209,094600,432082300,42000,41800,42000,41800,114
20241209,094500,427305500,41800,41650,41800,41650,40
20241209,094400,425634350,41800,41650,41800,41650,13
20241209,094300,425092350,41650,41650,41700,41650,11
20241209,094200,424634150,41650,41600,41800,41600,341
20241209,094100,410418000,41600,41600,41600,41600,128
20241209,094000,405093200,41600,41500,41600,41450,167
20241209,093900,398160450,41450,41400,41500,41400,92
20241209,093800,394350500,41450,41550,41550,41400,346
20241209,093700,380001100,41550,41550,41600,41550,249
20241209,093600,369654700,41600,41600,41600,41600,9
20241209,093500,369280300,41600,41600,41600,41550,20
20241209,093400,368448650,41600,41600,41600,41550,15
20241209,093300,367825300,41600,41650,41700,41600,124
20241209,093200,362663550,41650,41450,41650,41450,190
20241209,093100,354784300,41450,41450,41450,41400,20
20241209,093000,353955350,41400,41450,41450,41400,18
20241209,092900,353209850,41400,41500,41500,41400,309
20241209,092800,340402750,41500,41500,41500,41450,11
20241209,092700,339946350,41500,41500,41750,41500,134
20241209,092600,334378050,41600,41550,41700,41550,52
20241209,092500,332217250,41550,41700,41700,41550,179
20241209,092400,324761900,41800,41650,41800,41600,178
20241209,092300,317343850,41650,41600,41750,41600,235
20241209,092200,307544200,41650,41550,41700,41550,743
20241209,092100,276575750,41650,41600,41650,41550,15
20241209,092000,275951800,41700,41450,41700,41450,30
20241209,091900,274705450,41450,41650,41650,41450,187
20241209,091800,266940450,41650,41550,41650,41550,54
20241209,091700,264694700,41500,41700,41700,41450,635
20241209,091600,238339300,41700,41700,41750,41600,255
20241209,091500,227712550,41750,41700,41800,41700,158
20241209,091400,221118100,41750,41750,41750,41650,241
20241209,091300,211065150,41800,42000,42050,41800,382
20241209,091200,195083900,42000,42100,42400,42000,233
20241209,091100,185256200,42000,41900,42150,41850,394
20241209,091000,168721350,41900,41900,41900,41750,192
20241209,090900,160693400,41950,42000,42000,41900,86
20241209,090800,157088900,41900,42000,42250,41900,150
20241209,090700,150781400,42000,42050,42050,41900,48
20241209,090600,148767150,42050,41800,42100,41700,554
20241209,090500,125562100,41950,42000,42000,41950,116
20241209,090400,120692350,42100,42600,42650,42000,280
20241209,090300,108871100,42300,42400,42700,42200,36
20241209,090200,107341300,42350,42450,42850,42300,124
20241209,090100,102087450,42450,42200,42600,42200,253
20241209,090000,91352100,42050,43100,43100,41700,2167
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 1652066100 40150 40150 40150 40150 757
3 20241209 190000 1652066100 40150 40150 40150 40150 0
4 20241209 185900 1652066100 40150 40150 40150 40150 0
5 20241209 185800 1652066100 40150 40150 40150 40150 0
6 20241209 185700 1652066100 40150 40150 40150 40150 0
7 20241209 185600 1652066100 40150 40150 40150 40150 0
8 20241209 185500 1652066100 40150 40150 40150 40150 0
9 20241209 185400 1652066100 40150 40150 40150 40150 0
10 20241209 185300 1652066100 40150 40150 40150 40150 0
11 20241209 185200 1652066100 40150 40150 40150 40150 0
12 20241209 185100 1652066100 40150 40150 40150 40150 0
13 20241209 185000 1652066100 40150 40150 40150 40150 0
14 20241209 184900 1652066100 40150 40150 40150 40150 0
15 20241209 184800 1652066100 40150 40150 40150 40150 0
16 20241209 184700 1652066100 40150 40150 40150 40150 0
17 20241209 184600 1652066100 40150 40150 40150 40150 0
18 20241209 184500 1652066100 40150 40150 40150 40150 0
19 20241209 184400 1652066100 40150 40150 40150 40150 0
20 20241209 184300 1652066100 40150 40150 40150 40150 0
21 20241209 184200 1652066100 40150 40150 40150 40150 0
22 20241209 184100 1652066100 40150 40150 40150 40150 0
23 20241209 184000 1652066100 40150 40150 40150 40150 0
24 20241209 183900 1652066100 40150 40150 40150 40150 0
25 20241209 183800 1652066100 40150 40150 40150 40150 0
26 20241209 183700 1652066100 40150 40150 40150 40150 0
27 20241209 183600 1652066100 40150 40150 40150 40150 0
28 20241209 183500 1652066100 40150 40150 40150 40150 0
29 20241209 183400 1652066100 40150 40150 40150 40150 0
30 20241209 183300 1652066100 40150 40150 40150 40150 0
31 20241209 183200 1652066100 40150 40150 40150 40150 0
32 20241209 183100 1652066100 40150 40150 40150 40150 757
33 20241209 183000 1652066100 40150 40150 40150 40150 0
34 20241209 182900 1652066100 40150 40150 40150 40150 0
35 20241209 182800 1652066100 40150 40150 40150 40150 0
36 20241209 182700 1652066100 40150 40150 40150 40150 0
37 20241209 182600 1652066100 40150 40150 40150 40150 0
38 20241209 182500 1652066100 40150 40150 40150 40150 0
39 20241209 182400 1652066100 40150 40150 40150 40150 0
40 20241209 182300 1652066100 40150 40150 40150 40150 0
41 20241209 182200 1652066100 40150 40150 40150 40150 0
42 20241209 182100 1652066100 40150 40150 40150 40150 0
43 20241209 182000 1652066100 40150 40150 40150 40150 0
44 20241209 181900 1652066100 40150 40150 40150 40150 0
45 20241209 181800 1652066100 40150 40150 40150 40150 0
46 20241209 181700 1652066100 40150 40150 40150 40150 0
47 20241209 181600 1652066100 40150 40150 40150 40150 0
48 20241209 181500 1652066100 40150 40150 40150 40150 0
49 20241209 181400 1652066100 40150 40150 40150 40150 0
50 20241209 181300 1652066100 40150 40150 40150 40150 0
51 20241209 181200 1652066100 40150 40150 40150 40150 0
52 20241209 181100 1652066100 40150 40150 40150 40150 0
53 20241209 181000 1652066100 40150 40150 40150 40150 0
54 20241209 180900 1652066100 40150 40150 40150 40150 0
55 20241209 180800 1652066100 40150 40150 40150 40150 0
56 20241209 180700 1652066100 40150 40150 40150 40150 0
57 20241209 180600 1652066100 40150 40150 40150 40150 0
58 20241209 180500 1652066100 40150 40150 40150 40150 0
59 20241209 180400 1652066100 40150 40150 40150 40150 0
60 20241209 180300 1652066100 40150 40150 40150 40150 0
61 20241209 180200 1652066100 40150 40150 40150 40150 0
62 20241209 180100 1652066100 40150 40150 40150 40150 757
63 20241209 180000 1652066100 40150 40150 40150 40150 0
64 20241209 175900 1652066100 40150 40150 40150 40150 0
65 20241209 175800 1652066100 40150 40150 40150 40150 0
66 20241209 175700 1652066100 40150 40150 40150 40150 0
67 20241209 175600 1652066100 40150 40150 40150 40150 0
68 20241209 175500 1652066100 40150 40150 40150 40150 0
69 20241209 175400 1652066100 40150 40150 40150 40150 0
70 20241209 175300 1652066100 40150 40150 40150 40150 0
71 20241209 175200 1652066100 40150 40150 40150 40150 0
72 20241209 175100 1652066100 40150 40150 40150 40150 0
73 20241209 175000 1652066100 40150 40150 40150 40150 0
74 20241209 174900 1652066100 40150 40150 40150 40150 0
75 20241209 174800 1652066100 40150 40150 40150 40150 0
76 20241209 174700 1652066100 40150 40150 40150 40150 0
77 20241209 174600 1652066100 40150 40150 40150 40150 0
78 20241209 174500 1652066100 40150 40150 40150 40150 0
79 20241209 174400 1652066100 40150 40150 40150 40150 0
80 20241209 174300 1652066100 40150 40150 40150 40150 0
81 20241209 174200 1652066100 40150 40150 40150 40150 0
82 20241209 174100 1652066100 40150 40150 40150 40150 0
83 20241209 174000 1652066100 40150 40150 40150 40150 0
84 20241209 173900 1652066100 40150 40150 40150 40150 0
85 20241209 173800 1652066100 40150 40150 40150 40150 0
86 20241209 173700 1652066100 40150 40150 40150 40150 0
87 20241209 173600 1652066100 40150 40150 40150 40150 0
88 20241209 173500 1652066100 40150 40150 40150 40150 0
89 20241209 173400 1652066100 40150 40150 40150 40150 0
90 20241209 173300 1652066100 40150 40150 40150 40150 0
91 20241209 173200 1652066100 40150 40150 40150 40150 0
92 20241209 173100 1652066100 40150 40150 40150 40150 757
93 20241209 173000 1652066100 40150 40150 40150 40150 0
94 20241209 172900 1652066100 40150 40150 40150 40150 0
95 20241209 172800 1652066100 40150 40150 40150 40150 0
96 20241209 172700 1652066100 40150 40150 40150 40150 0
97 20241209 172600 1652066100 40150 40150 40150 40150 0
98 20241209 172500 1652066100 40150 40150 40150 40150 0
99 20241209 172400 1652066100 40150 40150 40150 40150 0
100 20241209 172300 1652066100 40150 40150 40150 40150 0
101 20241209 172200 1652066100 40150 40150 40150 40150 0
102 20241209 172100 1652066100 40150 40150 40150 40150 0
103 20241209 172000 1652066100 40150 40150 40150 40150 0
104 20241209 171900 1652066100 40150 40150 40150 40150 0
105 20241209 171800 1652066100 40150 40150 40150 40150 0
106 20241209 171700 1652066100 40150 40150 40150 40150 0
107 20241209 171600 1652066100 40150 40150 40150 40150 0
108 20241209 171500 1652066100 40150 40150 40150 40150 0
109 20241209 171400 1652066100 40150 40150 40150 40150 0
110 20241209 171300 1652066100 40150 40150 40150 40150 0
111 20241209 171200 1652066100 40150 40150 40150 40150 0
112 20241209 171100 1652066100 40150 40150 40150 40150 0
113 20241209 171000 1652066100 40150 40150 40150 40150 0
114 20241209 170900 1652066100 40150 40150 40150 40150 0
115 20241209 170800 1652066100 40150 40150 40150 40150 0
116 20241209 170700 1652066100 40150 40150 40150 40150 0
117 20241209 170600 1652066100 40150 40150 40150 40150 0
118 20241209 170500 1652066100 40150 40150 40150 40150 0
119 20241209 170400 1652066100 40150 40150 40150 40150 0
120 20241209 170300 1652066100 40150 40150 40150 40150 0
121 20241209 170200 1652066100 40150 40150 40150 40150 0
122 20241209 170100 1652066100 40150 40150 40150 40150 757
123 20241209 170000 1652066100 40150 40150 40150 40150 0
124 20241209 165900 1652066100 40150 40150 40150 40150 0
125 20241209 165800 1652066100 40150 40150 40150 40150 0
126 20241209 165700 1652066100 40150 40150 40150 40150 0
127 20241209 165600 1652066100 40150 40150 40150 40150 0
128 20241209 165500 1652066100 40150 40150 40150 40150 0
129 20241209 165400 1652066100 40150 40150 40150 40150 0
130 20241209 165300 1652066100 40150 40150 40150 40150 0
131 20241209 165200 1652066100 40150 40150 40150 40150 0
132 20241209 165100 1652066100 40150 40150 40150 40150 0
133 20241209 165000 1652066100 40150 40150 40150 40150 0
134 20241209 164900 1652066100 40150 40150 40150 40150 0
135 20241209 164800 1652066100 40150 40150 40150 40150 0
136 20241209 164700 1652066100 40150 40150 40150 40150 0
137 20241209 164600 1652066100 40150 40150 40150 40150 0
138 20241209 164500 1652066100 40150 40150 40150 40150 0
139 20241209 164400 1652066100 40150 40150 40150 40150 0
140 20241209 164300 1652066100 40150 40150 40150 40150 0
141 20241209 164200 1652066100 40150 40150 40150 40150 0
142 20241209 164100 1652066100 40150 40150 40150 40150 0
143 20241209 164000 1652066100 40150 40150 40150 40150 0
144 20241209 163900 1652066100 40150 40150 40150 40150 0
145 20241209 163800 1652066100 40150 40150 40150 40150 0
146 20241209 163700 1652066100 40150 40150 40150 40150 0
147 20241209 163600 1652066100 40150 40150 40150 40150 0
148 20241209 163500 1652066100 40150 40150 40150 40150 0
149 20241209 163400 1652066100 40150 40150 40150 40150 0
150 20241209 163300 1652066100 40150 40150 40150 40150 0
151 20241209 163200 1652066100 40150 40150 40150 40150 0
152 20241209 163100 1652066100 40150 40150 40150 40150 757
153 20241209 163000 1652066100 40150 40150 40150 40150 0
154 20241209 162900 1652066100 40150 40150 40150 40150 0
155 20241209 162800 1652066100 40150 40150 40150 40150 0
156 20241209 162700 1652066100 40150 40150 40150 40150 0
157 20241209 162600 1652066100 40150 40150 40150 40150 0
158 20241209 162500 1652066100 40150 40150 40150 40150 0
159 20241209 162400 1652066100 40150 40150 40150 40150 0
160 20241209 162300 1652066100 40150 40150 40150 40150 0
161 20241209 162200 1652066100 40150 40150 40150 40150 0
162 20241209 162100 1652066100 40150 40150 40150 40150 0
163 20241209 162000 1652066100 40150 40150 40150 40150 0
164 20241209 161900 1652066100 40150 40150 40150 40150 0
165 20241209 161800 1652066100 40150 40150 40150 40150 0
166 20241209 161700 1652066100 40150 40150 40150 40150 0
167 20241209 161600 1652066100 40150 40150 40150 40150 0
168 20241209 161500 1652066100 40150 40150 40150 40150 0
169 20241209 161400 1652066100 40150 40150 40150 40150 0
170 20241209 161300 1652066100 40150 40150 40150 40150 0
171 20241209 161200 1652066100 40150 40150 40150 40150 0
172 20241209 161100 1652066100 40150 40150 40150 40150 0
173 20241209 161000 1652066100 40150 40150 40150 40150 0
174 20241209 160900 1652066100 40150 40150 40150 40150 0
175 20241209 160800 1652066100 40150 40150 40150 40150 0
176 20241209 160700 1652066100 40150 40150 40150 40150 0
177 20241209 160600 1652066100 40150 40150 40150 40150 0
178 20241209 160500 1652066100 40150 40150 40150 40150 0
179 20241209 160400 1652066100 40150 40150 40150 40150 0
180 20241209 160300 1652066100 40150 40150 40150 40150 0
181 20241209 160200 1652066100 40150 40150 40150 40150 0
182 20241209 160100 1652066100 40150 40150 40150 40150 757
183 20241209 160000 1652066100 40150 40150 40150 40150 0
184 20241209 155900 1652066100 40150 40150 40150 40150 0
185 20241209 155800 1652066100 40150 40150 40150 40150 0
186 20241209 155700 1652066100 40150 40150 40150 40150 0
187 20241209 155600 1652066100 40150 40150 40150 40150 0
188 20241209 155500 1652066100 40150 40150 40150 40150 0
189 20241209 155400 1652066100 40150 40150 40150 40150 0
190 20241209 155300 1652066100 40150 40150 40150 40150 0
191 20241209 155200 1652066100 40150 40150 40150 40150 0
192 20241209 155100 1652066100 40150 40150 40150 40150 0
193 20241209 155000 1652066100 40150 40150 40150 40150 0
194 20241209 154900 1652066100 40150 40150 40150 40150 0
195 20241209 154800 1652066100 40150 40150 40150 40150 0
196 20241209 154700 1652066100 40150 40150 40150 40150 0
197 20241209 154600 1652066100 40150 40150 40150 40150 0
198 20241209 154500 1652066100 40150 40150 40150 40150 0
199 20241209 154400 1652066100 40150 40150 40150 40150 0
200 20241209 154300 1652066100 40150 40150 40150 40150 0
201 20241209 154200 1652066100 40150 40150 40150 40150 0
202 20241209 154100 1652066100 40150 40150 40150 40150 0
203 20241209 154000 1652066100 40150 40150 40150 40150 0
204 20241209 153900 1652066100 40150 40150 40150 40150 0
205 20241209 153800 1652066100 40150 40150 40150 40150 0
206 20241209 153700 1652066100 40150 40150 40150 40150 0
207 20241209 153600 1652066100 40150 40150 40150 40150 0
208 20241209 153500 1652066100 40150 40150 40150 40150 0
209 20241209 153400 1652066100 40150 40150 40150 40150 0
210 20241209 153300 1652066100 40150 40150 40150 40150 0
211 20241209 153200 1652066100 40150 40150 40150 40150 0
212 20241209 153100 1652066100 40150 40150 40150 40150 757
213 20241209 153000 1652066100 40150 40150 40150 40150 757
214 20241209 152900 1621672550 40350 40350 40350 40350 0
215 20241209 152800 1621672550 40350 40350 40350 40350 0
216 20241209 152700 1621672550 40350 40350 40350 40350 0
217 20241209 152600 1621672550 40350 40350 40350 40350 0
218 20241209 152500 1621672550 40350 40350 40350 40350 0
219 20241209 152400 1621672550 40350 40350 40350 40350 0
220 20241209 152300 1621672550 40350 40350 40350 40350 0
221 20241209 152200 1621672550 40350 40350 40350 40350 0
222 20241209 152100 1621672550 40350 40350 40350 40350 0
223 20241209 152000 1621672550 40350 40350 40350 40350 0
224 20241209 151900 1621672550 40350 40350 40350 40250 318
225 20241209 151800 1608842350 40350 40300 40350 40300 54
226 20241209 151700 1606665100 40250 40300 40300 40250 52
227 20241209 151600 1604570500 40300 40300 40300 40300 5
228 20241209 151500 1604369000 40250 40300 40300 40200 64
229 20241209 151400 1601793650 40300 40300 40300 40200 133
230 20241209 151300 1596443450 40300 40300 40300 40300 4
231 20241209 151200 1596282250 40250 40350 40350 40250 34
232 20241209 151100 1594912850 40350 40350 40350 40300 14
233 20241209 151000 1594348200 40350 40250 40350 40200 22
234 20241209 150900 1593460750 40200 40350 40350 40200 386
235 20241209 150800 1577912550 40400 40400 40400 40300 17
236 20241209 150700 1577226550 40300 40400 40400 40300 6
237 20241209 150600 1576984250 40350 40400 40450 40350 15
238 20241209 150500 1576378500 40300 40450 40450 40300 214
239 20241209 150400 1567744000 40450 40400 40450 40400 17
240 20241209 150300 1567057050 40400 40400 40400 40400 52
241 20241209 150200 1564956250 40400 40450 40450 40400 5
242 20241209 150100 1564754100 40400 40450 40450 40400 7
243 20241209 150000 1564471250 40450 40300 40450 40300 133
244 20241209 145900 1559110050 40300 40350 40350 40300 95
245 20241209 145800 1555280150 40350 40500 40500 40300 858
246 20241209 145700 1520652100 40500 40500 40500 40500 6
247 20241209 145600 1520409100 40500 40450 40500 40450 9
248 20241209 145500 1520044700 40500 40500 40500 40500 19
249 20241209 145400 1519275200 40450 40500 40500 40450 15
250 20241209 145300 1518668300 40500 40500 40500 40450 32
251 20241209 145200 1517373550 40500 40500 40500 40500 8
252 20241209 145100 1517049550 40500 40500 40500 40500 12
253 20241209 145000 1516563550 40500 40500 40500 40450 13
254 20241209 144900 1516037450 40500 40450 40500 40450 34
255 20241209 144800 1514661300 40500 40500 40500 40500 3
256 20241209 144700 1514539800 40450 40450 40500 40450 20
257 20241209 144600 1513730750 40400 40500 40500 40400 298
258 20241209 144500 1501679600 40500 40500 40500 40500 4
259 20241209 144400 1501517600 40500 40550 40550 40500 9
260 20241209 144300 1501153000 40500 40550 40550 40500 110
261 20241209 144200 1496697750 40550 40550 40550 40550 10
262 20241209 144100 1496292250 40550 40550 40600 40500 126
263 20241209 144000 1491185350 40550 40600 40600 40550 119
264 20241209 143900 1486359150 40600 40600 40600 40600 3
265 20241209 143800 1486237350 40550 40600 40600 40550 32
266 20241209 143700 1484939000 40600 40600 40600 40600 4
267 20241209 143600 1484776600 40600 40500 40600 40450 57
268 20241209 143500 1482466850 40500 40500 40500 40500 6
269 20241209 143400 1482223850 40500 40500 40500 40500 13
270 20241209 143300 1481697350 40500 40500 40500 40400 108
271 20241209 143200 1477331650 40500 40500 40500 40500 4
272 20241209 143100 1477169650 40500 40500 40500 40500 14
273 20241209 143000 1476602650 40500 40450 40500 40450 31
274 20241209 142900 1475348400 40450 40500 40500 40450 7
275 20241209 142800 1475065050 40500 40500 40500 40450 60
276 20241209 142700 1472636650 40550 40550 40550 40500 16
277 20241209 142600 1471988350 40550 40550 40550 40550 4
278 20241209 142500 1471826150 40600 40600 40600 40550 42
279 20241209 142400 1470121450 40550 40550 40550 40550 17
280 20241209 142300 1469432100 40550 40600 40600 40500 187
281 20241209 142200 1461855050 40600 40600 40600 40600 5
282 20241209 142100 1461652050 40600 40600 40600 40600 76
283 20241209 142000 1458566450 40650 40650 40650 40650 5
284 20241209 141900 1458363200 40600 40650 40650 40600 12
285 20241209 141800 1457875750 40600 40600 40600 40600 7
286 20241209 141700 1457591550 40600 40550 40600 40500 91
287 20241209 141600 1453904850 40600 40550 40600 40550 10
288 20241209 141500 1453499000 40450 40550 40550 40450 19
289 20241209 141400 1452729450 40500 40550 40550 40500 16
290 20241209 141300 1452081050 40550 40550 40550 40550 4
291 20241209 141200 1451918850 40550 40450 40600 40450 6
292 20241209 141100 1451675600 40450 40650 40650 40450 305
293 20241209 141000 1439330100 40600 40600 40600 40500 59
294 20241209 140900 1436937250 40600 40600 40650 40600 34
295 20241209 140800 1435556450 40650 40650 40650 40650 13
296 20241209 140700 1435028000 40650 40700 40700 40650 15
297 20241209 140600 1434418050 40700 40700 40700 40700 6
298 20241209 140500 1434173850 40700 40700 40700 40700 7
299 20241209 140400 1433888950 40600 40650 40700 40600 38
300 20241209 140300 1432344200 40700 40700 40700 40700 29
301 20241209 140200 1431163900 40700 40700 40700 40700 3
302 20241209 140100 1431041800 40700 40700 40700 40700 7
303 20241209 140000 1430756900 40700 40700 40700 40700 6
304 20241209 135900 1430512700 40700 40700 40700 40700 5
305 20241209 135800 1430309200 40700 40700 40700 40700 5
306 20241209 135700 1430105700 40700 40700 40700 40700 9
307 20241209 135600 1429739400 40700 40700 40700 40550 19
308 20241209 135500 1428967050 40700 40800 40800 40700 39
309 20241209 135400 1427376950 40750 40650 40750 40650 634
310 20241209 135300 1401602150 40650 40550 40650 40550 513
311 20241209 135200 1380799800 40550 40550 40550 40550 7
312 20241209 135100 1380515950 40550 40550 40550 40550 4
313 20241209 135000 1380353750 40600 40600 40600 40500 212
314 20241209 134900 1371766400 40500 40650 40650 40500 180
315 20241209 134800 1364475050 40600 40600 40600 40550 95
316 20241209 134700 1360622350 40600 40550 40600 40550 23
317 20241209 134600 1359689550 40600 40600 40600 40600 13
318 20241209 134500 1359161750 40600 40600 40600 40600 6
319 20241209 134400 1358918150 40600 40600 40600 40600 5
320 20241209 134300 1358715150 40550 40550 40550 40550 16
321 20241209 134200 1358066350 40550 40550 40550 40550 7
322 20241209 134100 1357782500 40550 40600 40600 40550 33
323 20241209 134000 1356444200 40600 40650 40650 40500 104
324 20241209 133900 1352225150 40650 40650 40650 40650 14
325 20241209 133800 1351656050 40650 40650 40650 40650 6
326 20241209 133700 1351412150 40650 40650 40650 40650 4
327 20241209 133600 1351249550 40650 40700 40700 40650 169
328 20241209 133500 1344379550 40700 40700 40700 40700 6
329 20241209 133400 1344135350 40700 40700 40700 40650 10
330 20241209 133300 1343728400 40700 40700 40700 40700 19
331 20241209 133200 1342955100 40650 40700 40700 40650 4
332 20241209 133100 1342792350 40700 40700 40700 40700 16
333 20241209 133000 1342141150 40700 40700 40700 40700 8
334 20241209 132900 1341815550 40650 40700 40700 40650 13
335 20241209 132800 1341286950 40650 40700 40700 40650 76
336 20241209 132700 1338196500 40700 40800 40800 40650 233
337 20241209 132600 1328709350 40850 40850 40850 40850 4
338 20241209 132500 1328545950 40850 40850 40850 40850 8
339 20241209 132400 1328219150 40800 40850 40850 40800 25
340 20241209 132300 1327198850 40850 40850 40850 40850 4
341 20241209 132200 1327035450 40850 40800 40850 40800 36
342 20241209 132100 1325565900 40850 40850 40850 40850 5
343 20241209 132000 1325361650 40850 40850 40850 40850 6
344 20241209 131900 1325116550 40850 40850 40850 40850 4
345 20241209 131800 1324953150 40850 40850 40850 40850 2
346 20241209 131700 1324871450 40850 40850 40850 40850 1
347 20241209 131600 1324830600 40850 40850 40850 40800 105
348 20241209 131500 1320541500 40850 40850 40850 40850 23
349 20241209 131400 1319601950 40850 40850 40850 40850 0
350 20241209 131300 1319601950 40850 40850 40850 40850 8
351 20241209 131200 1319275150 40800 40800 40800 40800 75
352 20241209 131100 1316215150 40800 40700 40800 40700 91
353 20241209 131000 1312510250 40700 40700 40700 40700 3
354 20241209 130900 1312388150 40700 40700 40700 40700 1
355 20241209 130800 1312347450 40700 40700 40700 40700 3
356 20241209 130700 1312225350 40600 40550 40600 40550 950
357 20241209 130600 1273701450 40550 40500 40550 40500 100
358 20241209 130500 1269650850 40450 40500 40500 40450 62
359 20241209 130400 1267142750 40500 40500 40500 40500 1270
360 20241209 130300 1215707750 40550 40550 40550 40500 10
361 20241209 130200 1215302500 40500 40500 40500 40500 61
362 20241209 130100 1212832000 40550 40550 40550 40500 7
363 20241209 130000 1212548250 40550 40500 40550 40450 36
364 20241209 125900 1211089450 40550 40700 40700 40500 90
365 20241209 125800 1207442550 40550 40600 40700 40500 950
366 20241209 125700 1168936650 40550 40600 40600 40550 121
367 20241209 125600 1164029250 40600 40600 40600 40600 167
368 20241209 125500 1157249050 40600 40600 40600 40600 12
369 20241209 125400 1156761850 40550 40600 40600 40550 320
370 20241209 125300 1143785150 40600 40700 40700 40600 149
371 20241209 125200 1137735650 40650 40650 40650 40650 1
372 20241209 125100 1137695000 40600 40700 40700 40600 367
373 20241209 125000 1122775400 40750 40800 40800 40750 64
374 20241209 124900 1120166650 40800 40800 40800 40800 11
375 20241209 124800 1119717850 40800 40850 40850 40800 12
376 20241209 124700 1119228200 40850 40850 40850 40850 2
377 20241209 124600 1119146500 40900 40900 40950 40800 81
378 20241209 124500 1115838150 40900 40950 40950 40900 19
379 20241209 124400 1115060200 40950 40950 40950 40950 3
380 20241209 124300 1114937350 40950 40900 40950 40900 7
381 20241209 124200 1114651000 40950 40950 40950 40950 1
382 20241209 124100 1114610050 40950 40850 40950 40850 5
383 20241209 124000 1114405450 40900 40950 40950 40800 532
384 20241209 123900 1092686550 40950 40950 40950 40950 1
385 20241209 123800 1092645600 40950 40950 40950 40950 1
386 20241209 123700 1092604650 40900 40900 40900 40900 1
387 20241209 123600 1092563750 40950 40950 40950 40950 1
388 20241209 123500 1092522800 40900 40900 40900 40900 8
389 20241209 123400 1092195600 40850 40950 40950 40850 132
390 20241209 123300 1086796600 41000 40950 41000 40950 2
391 20241209 123200 1086714650 40950 40950 40950 40950 0
392 20241209 123100 1086714650 40950 41000 41000 40950 12
393 20241209 123000 1086223200 40950 41050 41050 40950 117
394 20241209 122900 1081426750 41050 41050 41050 41050 2
395 20241209 122800 1081344650 41000 41050 41050 41000 7
396 20241209 122700 1081057350 41050 41050 41050 41050 3
397 20241209 122600 1080934200 41050 41050 41050 41000 19
398 20241209 122500 1080154300 41100 41100 41100 41100 1
399 20241209 122400 1080113200 41050 41050 41050 41050 4
400 20241209 122300 1079949000 41050 41000 41050 41000 3
401 20241209 122200 1079825900 41050 41050 41050 41050 2
402 20241209 122100 1079743800 41050 41050 41050 41050 16
403 20241209 122000 1079087000 41050 41100 41100 41050 2
404 20241209 121900 1079004850 41100 41100 41100 41100 0
405 20241209 121800 1079004850 41100 41050 41100 41050 5
406 20241209 121700 1078799550 41000 41000 41050 41000 9
407 20241209 121600 1078430500 41050 41100 41100 41000 2335
408 20241209 121500 982579900 41100 41150 41150 41100 4
409 20241209 121400 982415400 41100 41050 41150 41050 125
410 20241209 121300 977282900 41050 41150 41150 41050 92
411 20241209 121200 973505900 41100 41050 41150 41050 36
412 20241209 121100 972024900 41100 41100 41150 41100 18
413 20241209 121000 971285050 41100 41100 41100 41100 1
414 20241209 120900 971243950 41050 41050 41050 41050 1
415 20241209 120800 971202900 41100 41100 41100 41100 3
416 20241209 120700 971079600 41050 41050 41050 41050 10
417 20241209 120600 970669100 41100 41050 41100 41050 23
418 20241209 120500 969724850 41100 41100 41100 41100 34
419 20241209 120400 968327450 41100 41100 41100 41100 4
420 20241209 120300 968163050 41100 41100 41100 41100 34
421 20241209 120200 966765650 41100 41000 41100 41000 131
422 20241209 120100 961392950 41050 40950 41050 40950 27
423 20241209 120000 960287100 40900 40900 41050 40900 56
424 20241209 115900 957996450 40900 40900 40900 40900 1
425 20241209 115800 957955550 40900 40900 40900 40900 2
426 20241209 115700 957873750 40850 40900 40900 40850 54
427 20241209 115600 955665200 40950 40950 40950 40950 2
428 20241209 115500 955583300 40900 40950 40950 40900 26
429 20241209 115400 954519850 40950 40900 40950 40900 4
430 20241209 115300 954356200 40900 40900 40900 40800 662
431 20241209 115200 927316750 40900 40950 40950 40900 120
432 20241209 115100 922408650 40950 41000 41000 40950 3
433 20241209 115000 922285750 40950 40950 40950 40950 11
434 20241209 114900 921835300 40950 40950 40950 40900 13
435 20241209 114800 921303050 40950 40950 40950 40950 3
436 20241209 114700 921180200 40950 40950 40950 40950 5
437 20241209 114600 920975450 40950 41000 41000 40950 129
438 20241209 114500 915692800 41000 41000 41000 40950 97
439 20241209 114400 911719200 41000 40950 41000 40950 413
440 20241209 114300 894797750 40900 40900 40950 40900 15
441 20241209 114200 894184100 40950 40950 40950 40950 1
442 20241209 114100 894143150 40950 40900 40950 40900 38
443 20241209 114000 892587150 40950 40950 40950 40950 2
444 20241209 113900 892505250 40900 40950 40950 40900 82
445 20241209 113800 889151350 40950 40950 40950 40900 58
446 20241209 113700 886776300 40950 40950 40950 40950 8
447 20241209 113600 886448700 40950 40900 40950 40900 9
448 20241209 113500 886080500 40900 40950 40950 40900 2
449 20241209 113400 885998650 40950 40950 40950 40950 2
450 20241209 113300 885916750 40950 40900 40950 40900 3
451 20241209 113200 885794000 40900 40950 40950 40900 337
452 20241209 113100 871995350 41000 40900 41000 40900 4
453 20241209 113000 871831550 40950 40900 41000 40850 371
454 20241209 112900 856665900 40850 40900 41050 40800 533
455 20241209 112800 834889000 40900 41050 41150 40900 1338
456 20241209 112700 780089850 41050 40950 41050 40950 5
457 20241209 112600 779884900 40950 41000 41000 40950 3
458 20241209 112500 779761950 41000 40950 41000 40950 66
459 20241209 112400 777059200 40950 41050 41050 40950 56
460 20241209 112300 774764100 41100 41100 41150 41000 466
461 20241209 112200 755651400 41150 41150 41150 41150 0
462 20241209 112100 755651400 41150 41100 41150 41100 26
463 20241209 112000 754582150 41150 41150 41150 41150 2
464 20241209 111900 754499850 41150 41100 41200 41100 17
465 20241209 111800 753800350 41150 41050 41200 41050 152
466 20241209 111700 747552250 41100 40950 41100 40950 103
467 20241209 111600 743330300 40950 41150 41150 40950 1719
468 20241209 111500 672816000 41150 41200 41200 41150 262
469 20241209 111400 662024500 41200 41300 41300 41200 173
470 20241209 111300 654890900 41250 41250 41450 41250 18
471 20241209 111200 654148000 41200 41350 41450 41200 154
472 20241209 111100 647788150 41350 41400 41400 41350 37
473 20241209 111000 646257250 41450 41300 41450 41300 74
474 20241209 110900 643193100 41300 41300 41300 41300 10
475 20241209 110800 642780100 41300 41400 41400 41300 103
476 20241209 110700 638521450 41450 41500 41500 41400 131
477 20241209 110600 633091700 41450 41450 41450 41450 0
478 20241209 110500 633091700 41450 41450 41500 41450 124
479 20241209 110400 627951750 41400 41400 41400 41400 1
480 20241209 110300 627910350 41450 41400 41450 41400 6
481 20241209 110200 627661700 41450 41450 41450 41400 81
482 20241209 110100 624308050 41400 41450 41450 41400 3
483 20241209 110000 624183750 41450 41450 41450 41450 2
484 20241209 105900 624100850 41450 41450 41450 41450 0
485 20241209 105800 624100850 41450 41400 41450 41400 5
486 20241209 105700 623893750 41400 41450 41450 41400 25
487 20241209 105600 622858700 41450 41450 41450 41450 19
488 20241209 105500 622071150 41450 41450 41500 41450 3
489 20241209 105400 621946750 41500 41450 41500 41450 2
490 20241209 105300 621863800 41450 41450 41500 41450 17
491 20241209 105200 621159050 41450 41500 41500 41450 41
492 20241209 105100 619459450 41500 41400 41500 41400 327
493 20241209 105000 605891400 41350 41400 41400 41350 89
494 20241209 104900 602211100 41400 41450 41450 41400 647
495 20241209 104800 575416000 41600 41500 41600 41500 2
496 20241209 104700 575332900 41500 41600 41600 41500 29
497 20241209 104600 574129050 41600 41650 41650 41600 76
498 20241209 104500 570967400 41650 41650 41650 41650 1
499 20241209 104400 570925750 41600 41650 41700 41600 114
500 20241209 104300 566177650 41650 41600 41650 41600 203
501 20241209 104200 557724250 41550 41550 41550 41550 85
502 20241209 104100 554192500 41500 41600 41600 41400 147
503 20241209 104000 548089550 41650 41650 41650 41650 2
504 20241209 103900 548006250 41650 41650 41650 41600 3
505 20241209 103800 547881350 41600 41600 41600 41600 0
506 20241209 103700 547881350 41600 41600 41600 41600 2
507 20241209 103600 547798150 41550 41550 41550 41550 1
508 20241209 103500 547756600 41600 41600 41600 41600 11
509 20241209 103400 547299000 41650 41600 41650 41600 24
510 20241209 103300 546299500 41550 41550 41550 41500 9
511 20241209 103200 545925600 41550 41550 41550 41550 1
512 20241209 103100 545884050 41550 41600 41600 41500 220
513 20241209 103000 536742800 41650 41650 41700 41650 33
514 20241209 102900 535368300 41700 41700 41700 41700 1
515 20241209 102800 535326600 41700 41750 41750 41700 31
516 20241209 102700 534033700 41700 41700 41800 41700 5
517 20241209 102600 533825000 41700 41700 41700 41700 5
518 20241209 102500 533616500 41700 41600 41700 41600 5
519 20241209 102400 533408100 41700 41750 41750 41550 87
520 20241209 102300 529784950 41750 41750 41750 41750 1
521 20241209 102200 529743200 41750 41600 41750 41550 57
522 20241209 102100 527367950 41600 41600 41600 41600 17
523 20241209 102000 526660750 41600 41600 41600 41600 52
524 20241209 101900 524497550 41600 41600 41600 41500 4
525 20241209 101800 524331250 41550 41550 41550 41550 8
526 20241209 101700 523998850 41500 41550 41550 41450 309
527 20241209 101600 511176100 41550 41550 41550 41550 11
528 20241209 101500 510719050 41600 41600 41600 41600 2
529 20241209 101400 510635850 41600 41550 41600 41500 52
530 20241209 101300 508474450 41550 41550 41600 41550 57
531 20241209 101200 506105950 41550 41650 41650 41550 62
532 20241209 101100 503528850 41750 41750 41850 41650 106
533 20241209 101000 499108300 41850 41900 41900 41700 223
534 20241209 100900 489792750 41950 41900 41950 41900 2
535 20241209 100800 489708900 41900 41900 41900 41900 15
536 20241209 100700 489080400 41950 41950 41950 41950 8
537 20241209 100600 488744800 42000 42000 42000 42000 3
538 20241209 100500 488618800 42000 41900 42000 41900 13
539 20241209 100400 488073950 41950 42050 42050 41950 173
540 20241209 100300 480813100 42100 42100 42100 42100 21
541 20241209 100200 479929000 42100 42100 42100 42050 12
542 20241209 100100 479423850 42100 42100 42100 42050 16
543 20241209 100000 478750500 42100 42100 42100 42050 23
544 20241209 095900 477782250 42100 42100 42150 42100 10
545 20241209 095800 477360850 42100 42100 42100 42100 7
546 20241209 095700 477066150 42100 42150 42150 42000 174
547 20241209 095600 469740700 42100 41950 42150 41900 62
548 20241209 095500 467139200 41950 41950 41950 41950 20
549 20241209 095400 466300200 41850 41800 41850 41800 2
550 20241209 095300 466216550 41950 42050 42050 41800 127
551 20241209 095200 460896150 42100 42100 42100 42100 7
552 20241209 095100 460601450 42100 42050 42100 42000 11
553 20241209 095000 460138750 42050 42050 42050 42050 9
554 20241209 094900 459760300 42050 42000 42050 42000 31
555 20241209 094800 458457550 42000 42100 42100 41950 387
556 20241209 094700 442185150 41950 42050 42050 41850 241
557 20241209 094600 432082300 42000 41800 42000 41800 114
558 20241209 094500 427305500 41800 41650 41800 41650 40
559 20241209 094400 425634350 41800 41650 41800 41650 13
560 20241209 094300 425092350 41650 41650 41700 41650 11
561 20241209 094200 424634150 41650 41600 41800 41600 341
562 20241209 094100 410418000 41600 41600 41600 41600 128
563 20241209 094000 405093200 41600 41500 41600 41450 167
564 20241209 093900 398160450 41450 41400 41500 41400 92
565 20241209 093800 394350500 41450 41550 41550 41400 346
566 20241209 093700 380001100 41550 41550 41600 41550 249
567 20241209 093600 369654700 41600 41600 41600 41600 9
568 20241209 093500 369280300 41600 41600 41600 41550 20
569 20241209 093400 368448650 41600 41600 41600 41550 15
570 20241209 093300 367825300 41600 41650 41700 41600 124
571 20241209 093200 362663550 41650 41450 41650 41450 190
572 20241209 093100 354784300 41450 41450 41450 41400 20
573 20241209 093000 353955350 41400 41450 41450 41400 18
574 20241209 092900 353209850 41400 41500 41500 41400 309
575 20241209 092800 340402750 41500 41500 41500 41450 11
576 20241209 092700 339946350 41500 41500 41750 41500 134
577 20241209 092600 334378050 41600 41550 41700 41550 52
578 20241209 092500 332217250 41550 41700 41700 41550 179
579 20241209 092400 324761900 41800 41650 41800 41600 178
580 20241209 092300 317343850 41650 41600 41750 41600 235
581 20241209 092200 307544200 41650 41550 41700 41550 743
582 20241209 092100 276575750 41650 41600 41650 41550 15
583 20241209 092000 275951800 41700 41450 41700 41450 30
584 20241209 091900 274705450 41450 41650 41650 41450 187
585 20241209 091800 266940450 41650 41550 41650 41550 54
586 20241209 091700 264694700 41500 41700 41700 41450 635
587 20241209 091600 238339300 41700 41700 41750 41600 255
588 20241209 091500 227712550 41750 41700 41800 41700 158
589 20241209 091400 221118100 41750 41750 41750 41650 241
590 20241209 091300 211065150 41800 42000 42050 41800 382
591 20241209 091200 195083900 42000 42100 42400 42000 233
592 20241209 091100 185256200 42000 41900 42150 41850 394
593 20241209 091000 168721350 41900 41900 41900 41750 192
594 20241209 090900 160693400 41950 42000 42000 41900 86
595 20241209 090800 157088900 41900 42000 42250 41900 150
596 20241209 090700 150781400 42000 42050 42050 41900 48
597 20241209 090600 148767150 42050 41800 42100 41700 554
598 20241209 090500 125562100 41950 42000 42000 41950 116
599 20241209 090400 120692350 42100 42600 42650 42000 280
600 20241209 090300 108871100 42300 42400 42700 42200 36
601 20241209 090200 107341300 42350 42450 42850 42300 124
602 20241209 090100 102087450 42450 42200 42600 42200 253
603 20241209 090000 91352100 42050 43100 43100 41700 2167