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

604
015360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190200,699568400,47800,47800,47800,47800,135
20241209,190100,699568400,47800,47800,47800,47800,0
20241209,190000,699568400,47800,47800,47800,47800,0
20241209,185900,699568400,47800,47800,47800,47800,0
20241209,185800,699568400,47800,47800,47800,47800,0
20241209,185700,699568400,47800,47800,47800,47800,0
20241209,185600,699568400,47800,47800,47800,47800,0
20241209,185500,699568400,47800,47800,47800,47800,0
20241209,185400,699568400,47800,47800,47800,47800,0
20241209,185300,699568400,47800,47800,47800,47800,0
20241209,185200,699568400,47800,47800,47800,47800,0
20241209,185100,699568400,47800,47800,47800,47800,0
20241209,185000,699568400,47800,47800,47800,47800,0
20241209,184900,699568400,47800,47800,47800,47800,0
20241209,184800,699568400,47800,47800,47800,47800,0
20241209,184700,699568400,47800,47800,47800,47800,0
20241209,184600,699568400,47800,47800,47800,47800,0
20241209,184500,699568400,47800,47800,47800,47800,0
20241209,184400,699568400,47800,47800,47800,47800,0
20241209,184300,699568400,47800,47800,47800,47800,0
20241209,184200,699568400,47800,47800,47800,47800,0
20241209,184100,699568400,47800,47800,47800,47800,0
20241209,184000,699568400,47800,47800,47800,47800,0
20241209,183900,699568400,47800,47800,47800,47800,0
20241209,183800,699568400,47800,47800,47800,47800,0
20241209,183700,699568400,47800,47800,47800,47800,0
20241209,183600,699568400,47800,47800,47800,47800,0
20241209,183500,699568400,47800,47800,47800,47800,0
20241209,183400,699568400,47800,47800,47800,47800,0
20241209,183300,699568400,47800,47800,47800,47800,0
20241209,183200,699568400,47800,47800,47800,47800,135
20241209,183100,699568400,47800,47800,47800,47800,0
20241209,183000,699568400,47800,47800,47800,47800,0
20241209,182900,699568400,47800,47800,47800,47800,0
20241209,182800,699568400,47800,47800,47800,47800,0
20241209,182700,699568400,47800,47800,47800,47800,0
20241209,182600,699568400,47800,47800,47800,47800,0
20241209,182500,699568400,47800,47800,47800,47800,0
20241209,182400,699568400,47800,47800,47800,47800,0
20241209,182300,699568400,47800,47800,47800,47800,0
20241209,182200,699568400,47800,47800,47800,47800,0
20241209,182100,699568400,47800,47800,47800,47800,0
20241209,182000,699568400,47800,47800,47800,47800,0
20241209,181900,699568400,47800,47800,47800,47800,0
20241209,181800,699568400,47800,47800,47800,47800,0
20241209,181700,699568400,47800,47800,47800,47800,0
20241209,181600,699568400,47800,47800,47800,47800,0
20241209,181500,699568400,47800,47800,47800,47800,0
20241209,181400,699568400,47800,47800,47800,47800,0
20241209,181300,699568400,47800,47800,47800,47800,0
20241209,181200,699568400,47800,47800,47800,47800,0
20241209,181100,699568400,47800,47800,47800,47800,0
20241209,181000,699568400,47800,47800,47800,47800,0
20241209,180900,699568400,47800,47800,47800,47800,0
20241209,180800,699568400,47800,47800,47800,47800,0
20241209,180700,699568400,47800,47800,47800,47800,0
20241209,180600,699568400,47800,47800,47800,47800,0
20241209,180500,699568400,47800,47800,47800,47800,0
20241209,180400,699568400,47800,47800,47800,47800,0
20241209,180300,699568400,47800,47800,47800,47800,0
20241209,180200,699568400,47800,47800,47800,47800,135
20241209,180100,699568400,47800,47800,47800,47800,0
20241209,180000,699568400,47800,47800,47800,47800,0
20241209,175900,699568400,47800,47800,47800,47800,0
20241209,175800,699568400,47800,47800,47800,47800,0
20241209,175700,699568400,47800,47800,47800,47800,0
20241209,175600,699568400,47800,47800,47800,47800,0
20241209,175500,699568400,47800,47800,47800,47800,0
20241209,175400,699568400,47800,47800,47800,47800,0
20241209,175300,699568400,47800,47800,47800,47800,0
20241209,175200,699568400,47800,47800,47800,47800,0
20241209,175100,699568400,47800,47800,47800,47800,0
20241209,175000,699568400,47800,47800,47800,47800,0
20241209,174900,699568400,47800,47800,47800,47800,0
20241209,174800,699568400,47800,47800,47800,47800,0
20241209,174700,699568400,47800,47800,47800,47800,0
20241209,174600,699568400,47800,47800,47800,47800,0
20241209,174500,699568400,47800,47800,47800,47800,0
20241209,174400,699568400,47800,47800,47800,47800,0
20241209,174300,699568400,47800,47800,47800,47800,0
20241209,174200,699568400,47800,47800,47800,47800,0
20241209,174100,699568400,47800,47800,47800,47800,0
20241209,174000,699568400,47800,47800,47800,47800,0
20241209,173900,699568400,47800,47800,47800,47800,0
20241209,173800,699568400,47800,47800,47800,47800,0
20241209,173700,699568400,47800,47800,47800,47800,0
20241209,173600,699568400,47800,47800,47800,47800,0
20241209,173500,699568400,47800,47800,47800,47800,0
20241209,173400,699568400,47800,47800,47800,47800,0
20241209,173300,699568400,47800,47800,47800,47800,0
20241209,173200,699568400,47800,47800,47800,47800,135
20241209,173100,699568400,47800,47800,47800,47800,0
20241209,173000,699568400,47800,47800,47800,47800,0
20241209,172900,699568400,47800,47800,47800,47800,0
20241209,172800,699568400,47800,47800,47800,47800,0
20241209,172700,699568400,47800,47800,47800,47800,0
20241209,172600,699568400,47800,47800,47800,47800,0
20241209,172500,699568400,47800,47800,47800,47800,0
20241209,172400,699568400,47800,47800,47800,47800,0
20241209,172300,699568400,47800,47800,47800,47800,0
20241209,172200,699568400,47800,47800,47800,47800,0
20241209,172100,699568400,47800,47800,47800,47800,0
20241209,172000,699568400,47800,47800,47800,47800,0
20241209,171900,699568400,47800,47800,47800,47800,0
20241209,171800,699568400,47800,47800,47800,47800,0
20241209,171700,699568400,47800,47800,47800,47800,0
20241209,171600,699568400,47800,47800,47800,47800,0
20241209,171500,699568400,47800,47800,47800,47800,0
20241209,171400,699568400,47800,47800,47800,47800,0
20241209,171300,699568400,47800,47800,47800,47800,0
20241209,171200,699568400,47800,47800,47800,47800,0
20241209,171100,699568400,47800,47800,47800,47800,0
20241209,171000,699568400,47800,47800,47800,47800,0
20241209,170900,699568400,47800,47800,47800,47800,0
20241209,170800,699568400,47800,47800,47800,47800,0
20241209,170700,699568400,47800,47800,47800,47800,0
20241209,170600,699568400,47800,47800,47800,47800,0
20241209,170500,699568400,47800,47800,47800,47800,0
20241209,170400,699568400,47800,47800,47800,47800,0
20241209,170300,699568400,47800,47800,47800,47800,0
20241209,170200,699568400,47800,47800,47800,47800,135
20241209,170100,699568400,47800,47800,47800,47800,0
20241209,170000,699568400,47800,47800,47800,47800,0
20241209,165900,699568400,47800,47800,47800,47800,0
20241209,165800,699568400,47800,47800,47800,47800,0
20241209,165700,699568400,47800,47800,47800,47800,0
20241209,165600,699568400,47800,47800,47800,47800,0
20241209,165500,699568400,47800,47800,47800,47800,0
20241209,165400,699568400,47800,47800,47800,47800,0
20241209,165300,699568400,47800,47800,47800,47800,0
20241209,165200,699568400,47800,47800,47800,47800,0
20241209,165100,699568400,47800,47800,47800,47800,0
20241209,165000,699568400,47800,47800,47800,47800,0
20241209,164900,699568400,47800,47800,47800,47800,0
20241209,164800,699568400,47800,47800,47800,47800,0
20241209,164700,699568400,47800,47800,47800,47800,0
20241209,164600,699568400,47800,47800,47800,47800,0
20241209,164500,699568400,47800,47800,47800,47800,0
20241209,164400,699568400,47800,47800,47800,47800,0
20241209,164300,699568400,47800,47800,47800,47800,0
20241209,164200,699568400,47800,47800,47800,47800,0
20241209,164100,699568400,47800,47800,47800,47800,0
20241209,164000,699568400,47800,47800,47800,47800,0
20241209,163900,699568400,47800,47800,47800,47800,0
20241209,163800,699568400,47800,47800,47800,47800,0
20241209,163700,699568400,47800,47800,47800,47800,0
20241209,163600,699568400,47800,47800,47800,47800,0
20241209,163500,699568400,47800,47800,47800,47800,0
20241209,163400,699568400,47800,47800,47800,47800,0
20241209,163300,699568400,47800,47800,47800,47800,0
20241209,163200,699568400,47800,47800,47800,47800,135
20241209,163100,699568400,47800,47800,47800,47800,0
20241209,163000,699568400,47800,47800,47800,47800,0
20241209,162900,699568400,47800,47800,47800,47800,0
20241209,162800,699568400,47800,47800,47800,47800,0
20241209,162700,699568400,47800,47800,47800,47800,0
20241209,162600,699568400,47800,47800,47800,47800,0
20241209,162500,699568400,47800,47800,47800,47800,0
20241209,162400,699568400,47800,47800,47800,47800,0
20241209,162300,699568400,47800,47800,47800,47800,0
20241209,162200,699568400,47800,47800,47800,47800,0
20241209,162100,699568400,47800,47800,47800,47800,0
20241209,162000,699568400,47800,47800,47800,47800,0
20241209,161900,699568400,47800,47800,47800,47800,0
20241209,161800,699568400,47800,47800,47800,47800,0
20241209,161700,699568400,47800,47800,47800,47800,0
20241209,161600,699568400,47800,47800,47800,47800,0
20241209,161500,699568400,47800,47800,47800,47800,0
20241209,161400,699568400,47800,47800,47800,47800,0
20241209,161300,699568400,47800,47800,47800,47800,0
20241209,161200,699568400,47800,47800,47800,47800,0
20241209,161100,699568400,47800,47800,47800,47800,0
20241209,161000,699568400,47800,47800,47800,47800,0
20241209,160900,699568400,47800,47800,47800,47800,0
20241209,160800,699568400,47800,47800,47800,47800,0
20241209,160700,699568400,47800,47800,47800,47800,0
20241209,160600,699568400,47800,47800,47800,47800,0
20241209,160500,699568400,47800,47800,47800,47800,0
20241209,160400,699568400,47800,47800,47800,47800,0
20241209,160300,699568400,47800,47800,47800,47800,0
20241209,160200,699568400,47800,47800,47800,47800,135
20241209,160100,699568400,47800,47800,47800,47800,0
20241209,160000,699568400,47800,47800,47800,47800,0
20241209,155900,699568400,47800,47800,47800,47800,0
20241209,155800,699568400,47800,47800,47800,47800,0
20241209,155700,699568400,47800,47800,47800,47800,0
20241209,155600,699568400,47800,47800,47800,47800,0
20241209,155500,699568400,47800,47800,47800,47800,0
20241209,155400,699568400,47800,47800,47800,47800,0
20241209,155300,699568400,47800,47800,47800,47800,0
20241209,155200,699568400,47800,47800,47800,47800,0
20241209,155100,699568400,47800,47800,47800,47800,0
20241209,155000,699568400,47800,47800,47800,47800,0
20241209,154900,699568400,47800,47800,47800,47800,0
20241209,154800,699568400,47800,47800,47800,47800,0
20241209,154700,699568400,47800,47800,47800,47800,0
20241209,154600,699568400,47800,47800,47800,47800,0
20241209,154500,699568400,47800,47800,47800,47800,0
20241209,154400,699568400,47800,47800,47800,47800,0
20241209,154300,699568400,47800,47800,47800,47800,0
20241209,154200,699568400,47800,47800,47800,47800,0
20241209,154100,699568400,47800,47800,47800,47800,0
20241209,154000,699568400,47800,47800,47800,47800,0
20241209,153900,699568400,47800,47800,47800,47800,0
20241209,153800,699568400,47800,47800,47800,47800,0
20241209,153700,699568400,47800,47800,47800,47800,0
20241209,153600,699568400,47800,47800,47800,47800,0
20241209,153500,699568400,47800,47800,47800,47800,0
20241209,153400,699568400,47800,47800,47800,47800,0
20241209,153300,699568400,47800,47800,47800,47800,0
20241209,153200,699568400,47800,47800,47800,47800,135
20241209,153100,699568400,47800,47800,47800,47800,0
20241209,153000,699568400,47800,47800,47800,47800,135
20241209,152900,693115400,47500,47500,47500,47500,0
20241209,152800,693115400,47500,47500,47500,47500,0
20241209,152700,693115400,47500,47500,47500,47500,0
20241209,152600,693115400,47500,47500,47500,47500,0
20241209,152500,693115400,47500,47500,47500,47500,0
20241209,152400,693115400,47500,47500,47500,47500,0
20241209,152300,693115400,47500,47500,47500,47500,0
20241209,152200,693115400,47500,47500,47500,47500,0
20241209,152100,693115400,47500,47500,47500,47500,0
20241209,152000,693115400,47500,47500,47500,47500,0
20241209,151900,693115400,47500,47500,47700,47500,164
20241209,151800,685323500,47500,47500,47500,47500,4
20241209,151700,685133500,47450,47450,47450,47450,36
20241209,151600,683425300,47450,47500,47550,47350,216
20241209,151500,673172800,47500,47500,47500,47500,20
20241209,151400,672222800,47500,47500,47500,47500,13
20241209,151300,671605300,47500,47550,47550,47500,600
20241209,151200,643103750,47550,47600,47600,47550,212
20241209,151100,633014900,47700,47600,47700,47600,10
20241209,151000,632538800,47650,47700,47700,47650,319
20241209,150900,617332300,47700,47700,47700,47700,0
20241209,150800,617332300,47700,47700,47700,47700,5
20241209,150700,617093800,47700,47700,47700,47700,0
20241209,150600,617093800,47700,47700,47700,47700,5
20241209,150500,616855300,47750,47750,47750,47750,1
20241209,150400,616807550,47700,47700,47700,47700,5
20241209,150300,616569050,47700,47700,47700,47700,5
20241209,150200,616330550,47700,47700,47700,47700,10
20241209,150100,615853550,47700,47700,47700,47700,5
20241209,150000,615615050,47700,47750,47750,47700,5
20241209,145900,615376400,47700,47700,47700,47700,7
20241209,145800,615042500,47700,47700,47700,47700,23
20241209,145700,613945400,47700,47700,47700,47700,6
20241209,145600,613659200,47800,47800,47800,47800,2
20241209,145500,613563600,47800,47800,47800,47800,2
20241209,145400,613468000,47800,47800,47800,47800,0
20241209,145300,613468000,47800,47800,47800,47800,2
20241209,145200,613372400,47800,47800,47800,47800,10
20241209,145100,612894400,47800,47800,47800,47800,1
20241209,145000,612846600,47750,47750,47750,47750,0
20241209,144900,612846600,47750,47700,47750,47700,154
20241209,144800,605493350,47700,47700,47700,47700,0
20241209,144700,605493350,47700,47700,47700,47700,23
20241209,144600,604396250,47750,47750,47750,47750,2
20241209,144500,604300750,47750,47750,47750,47750,5
20241209,144400,604062000,47750,47750,47750,47750,0
20241209,144300,604062000,47750,47750,47750,47750,2
20241209,144200,603966500,47700,47700,47700,47700,0
20241209,144100,603966500,47700,47700,47700,47700,7
20241209,144000,603632600,47700,47700,47700,47700,0
20241209,143900,603632600,47700,47700,47750,47700,8
20241209,143800,603250900,47750,47750,47750,47750,0
20241209,143700,603250900,47750,47750,47750,47750,2
20241209,143600,603155400,47750,47750,47750,47750,2
20241209,143500,603059900,47650,47650,47650,47650,0
20241209,143400,603059900,47650,47700,47700,47650,422
20241209,143300,582946350,47750,47750,47750,47750,5
20241209,143200,582707600,47750,47700,47750,47700,63
20241209,143100,579700500,47700,47850,47850,47700,718
20241209,143000,545396200,47950,47950,47950,47950,0
20241209,142900,545396200,47950,47900,47950,47900,145
20241209,142800,538450600,47900,47900,47900,47900,0
20241209,142700,538450600,47900,47900,47900,47900,15
20241209,142600,537732100,48000,48000,48000,48000,2
20241209,142500,537636100,47950,47950,47950,47950,3
20241209,142400,537492250,47950,47950,47950,47950,0
20241209,142300,537492250,47950,47950,47950,47950,139
20241209,142200,530827200,48000,48000,48000,48000,2
20241209,142100,530731200,48000,48000,48000,48000,36
20241209,142000,529003200,48050,48050,48050,48050,0
20241209,141900,529003200,48050,48050,48050,48050,2
20241209,141800,528907100,48000,48000,48000,48000,0
20241209,141700,528907100,48000,48050,48050,48000,277
20241209,141600,515608800,48200,48200,48200,48200,2
20241209,141500,515512400,48050,48150,48150,48050,23
20241209,141400,514407150,48150,48150,48150,48150,0
20241209,141300,514407150,48150,48150,48150,48150,0
20241209,141200,514407150,48150,48150,48150,48150,1
20241209,141100,514359000,48100,48100,48100,48100,2
20241209,141000,514262800,48200,48200,48200,48200,0
20241209,140900,514262800,48200,48200,48200,48200,3
20241209,140800,514118200,48100,48100,48100,48100,0
20241209,140700,514118200,48100,48200,48200,48100,24
20241209,140600,512963700,48200,48200,48200,48200,2
20241209,140500,512867300,48200,48150,48200,48150,38
20241209,140400,511037550,48250,48250,48250,48250,0
20241209,140300,511037550,48250,48250,48250,48250,0
20241209,140200,511037550,48250,48250,48250,48250,2
20241209,140100,510941050,48150,48150,48150,48150,0
20241209,140000,510941050,48150,48150,48150,48150,20
20241209,135900,509978050,48250,48250,48250,48250,12
20241209,135800,509399050,48200,48200,48200,48200,5
20241209,135700,509158050,48200,48200,48200,48200,1
20241209,135600,509109850,48300,48300,48300,48300,0
20241209,135500,509109850,48300,48300,48300,48300,2
20241209,135400,509013250,48300,48300,48300,48300,0
20241209,135300,509013250,48300,48300,48300,48300,2
20241209,135200,508916650,48300,48300,48300,48300,2
20241209,135100,508820050,48300,48300,48300,48300,0
20241209,135000,508820050,48300,48300,48300,48300,0
20241209,134900,508820050,48300,48300,48300,48300,2
20241209,134800,508723450,48300,48300,48300,48300,10
20241209,134700,508240450,48300,48300,48300,48300,0
20241209,134600,508240450,48300,48300,48300,48300,122
20241209,134500,502347850,48300,48200,48300,48200,20
20241209,134400,501383650,48200,48200,48200,48200,92
20241209,134300,496949250,48200,48100,48200,48100,100
20241209,134200,492135250,48150,48150,48150,48150,2
20241209,134100,492038950,48150,48150,48150,48150,6
20241209,134000,491750050,48150,48150,48150,48150,2
20241209,133900,491653750,48150,48150,48150,48150,3
20241209,133800,491509300,48150,48150,48150,48150,0
20241209,133700,491509300,48150,48150,48150,48150,102
20241209,133600,486598000,48150,48150,48150,48150,0
20241209,133500,486598000,48150,48150,48150,48150,13
20241209,133400,485972050,48100,48100,48100,48100,10
20241209,133300,485491050,48100,48100,48100,48100,0
20241209,133200,485491050,48100,48150,48150,48100,25
20241209,133100,484288450,48100,48100,48100,48100,0
20241209,133000,484288450,48100,48100,48100,48100,15
20241209,132900,483566950,48200,48200,48200,48200,0
20241209,132800,483566950,48200,48200,48200,48200,2
20241209,132700,483470550,48200,48200,48200,48200,0
20241209,132600,483470550,48200,48200,48200,48200,0
20241209,132500,483470550,48200,48200,48200,48200,2
20241209,132400,483374150,48100,48100,48100,48100,0
20241209,132300,483374150,48100,48100,48100,48100,1
20241209,132200,483326050,48150,48150,48150,48150,3
20241209,132100,483181600,48100,48100,48100,48100,0
20241209,132000,483181600,48100,48100,48100,48100,0
20241209,131900,483181600,48100,48100,48100,48100,15
20241209,131800,482460100,48150,48150,48150,48150,2
20241209,131700,482363800,48150,48150,48150,48150,4
20241209,131600,482171200,48150,48150,48150,48150,0
20241209,131500,482171200,48150,48100,48150,48100,26
20241209,131400,480920500,48150,48150,48150,48150,2
20241209,131300,480824200,48150,48150,48150,48150,0
20241209,131200,480824200,48150,48150,48150,48150,2
20241209,131100,480727900,48050,48050,48050,48050,0
20241209,131000,480727900,48050,48050,48050,48050,175
20241209,130900,472319150,48050,48050,48050,48050,0
20241209,130800,472319150,48050,48050,48050,48050,2
20241209,130700,472223050,48000,48200,48200,48000,880
20241209,130600,429886550,48300,48300,48300,48300,68
20241209,130500,426602150,48350,48350,48350,48350,2
20241209,130400,426505450,48300,48300,48300,48300,0
20241209,130300,426505450,48300,48300,48300,48300,0
20241209,130200,426505450,48300,48300,48300,48300,74
20241209,130100,422931250,48300,48300,48300,48300,6
20241209,130000,422641450,48300,48300,48300,48300,1
20241209,125900,422593150,48300,48300,48300,48300,0
20241209,125800,422593150,48300,48300,48300,48300,3
20241209,125700,422448250,48300,48300,48300,48300,0
20241209,125600,422448250,48300,48300,48300,48300,0
20241209,125500,422448250,48300,48300,48300,48300,2
20241209,125400,422351650,48200,48200,48200,48200,0
20241209,125300,422351650,48200,48200,48200,48200,0
20241209,125200,422351650,48200,48200,48200,48200,0
20241209,125100,422351650,48200,48200,48200,48200,2
20241209,125000,422255250,48200,48200,48200,48200,0
20241209,124900,422255250,48200,48200,48200,48200,0
20241209,124800,422255250,48200,48300,48300,48200,8
20241209,124700,421869150,48350,48350,48350,48350,0
20241209,124600,421869150,48350,48350,48350,48350,2
20241209,124500,421772450,48350,48350,48350,48350,4
20241209,124400,421579050,48350,48350,48350,48350,2
20241209,124300,421482350,48300,48200,48300,48200,72
20241209,124200,418005050,48300,48300,48300,48300,0
20241209,124100,418005050,48300,48300,48300,48300,2
20241209,124000,417908450,48200,48200,48200,48200,14
20241209,123900,417233650,48300,48300,48300,48300,0
20241209,123800,417233650,48300,48300,48300,48300,2
20241209,123700,417137050,48250,48250,48250,48250,60
20241209,123600,414242050,48200,48200,48200,48200,10
20241209,123500,413760050,48200,48250,48250,48200,72
20241209,123400,410288500,48250,48300,48300,48250,6
20241209,123300,409998800,48350,48350,48350,48350,0
20241209,123200,409998800,48350,48350,48350,48350,0
20241209,123100,409998800,48350,48350,48350,48350,2
20241209,123000,409902100,48300,48300,48300,48300,26
20241209,122900,408646300,48300,48300,48300,48300,0
20241209,122800,408646300,48300,48300,48300,48300,2
20241209,122700,408549700,48300,48300,48300,48300,0
20241209,122600,408549700,48300,48300,48300,48300,0
20241209,122500,408549700,48300,48300,48300,48300,0
20241209,122400,408549700,48300,48200,48300,48200,50
20241209,122300,406139500,48200,48200,48200,48200,0
20241209,122200,406139500,48200,48200,48200,48200,0
20241209,122100,406139500,48200,48200,48200,48200,2
20241209,122000,406043100,48200,48200,48200,48200,0
20241209,121900,406043100,48200,48200,48200,48200,0
20241209,121800,406043100,48200,48200,48200,48200,2
20241209,121700,405946700,48200,48200,48200,48200,10
20241209,121600,405464700,48200,48200,48200,48200,1
20241209,121500,405416500,48150,48150,48150,48150,1
20241209,121400,405368350,48200,48200,48200,48200,2
20241209,121300,405271950,48150,48150,48150,48150,0
20241209,121200,405271950,48150,48150,48150,48150,71
20241209,121100,401853300,48150,48150,48150,48150,2
20241209,121000,401757000,48150,48150,48150,48150,0
20241209,120900,401757000,48150,48150,48150,48150,0
20241209,120800,401757000,48150,48150,48150,48150,0
20241209,120700,401757000,48150,48150,48150,48150,2
20241209,120600,401660700,48150,48150,48150,48150,0
20241209,120500,401660700,48150,48150,48150,48150,0
20241209,120400,401660700,48150,48150,48150,48150,2
20241209,120300,401564400,48150,48150,48150,48150,0
20241209,120200,401564400,48150,48000,48150,48000,2
20241209,120100,401468250,48150,48150,48150,48150,2
20241209,120000,401371950,48000,48000,48000,48000,0
20241209,115900,401371950,48000,48000,48000,48000,3
20241209,115800,401227950,48100,48100,48100,48100,0
20241209,115700,401227950,48100,48100,48100,48100,2
20241209,115600,401131750,48100,48100,48100,48100,1
20241209,115500,401083650,48100,48100,48100,48100,1
20241209,115400,401035550,48100,48100,48100,48100,2
20241209,115300,400939350,48100,48100,48100,48100,0
20241209,115200,400939350,48100,48100,48100,48100,0
20241209,115100,400939350,48100,48100,48100,48100,2
20241209,115000,400843150,48000,48000,48000,48000,15
20241209,114900,400123150,48000,48000,48000,48000,6
20241209,114800,399835150,48000,48000,48000,48000,58
20241209,114700,397051150,48000,47950,48000,47950,42
20241209,114600,395037150,47950,47950,47950,47950,7
20241209,114500,394701500,48000,48000,48000,48000,0
20241209,114400,394701500,48000,48000,48000,48000,2
20241209,114300,394605500,48000,48000,48000,48000,0
20241209,114200,394605500,48000,48000,48000,48000,0
20241209,114100,394605500,48000,48000,48000,48000,0
20241209,114000,394605500,48000,47950,48000,47950,3
20241209,113900,394461550,48000,48000,48000,48000,2
20241209,113800,394365550,48000,48000,48000,48000,91
20241209,113700,389997550,48000,48000,48000,48000,2
20241209,113600,389901550,47950,48000,48000,47950,19
20241209,113500,388989800,48000,48000,48000,48000,0
20241209,113400,388989800,48000,48000,48000,48000,3
20241209,113300,388845800,47950,47950,47950,47950,0
20241209,113200,388845800,47950,47950,47950,47950,0
20241209,113100,388845800,47950,47950,47950,47950,0
20241209,113000,388845800,47950,48000,48000,47950,3
20241209,112900,388701850,48000,48000,48000,48000,50
20241209,112800,386301850,47950,47950,47950,47950,20
20241209,112700,385342850,47950,47950,47950,47950,3
20241209,112600,385199000,47950,47950,47950,47950,0
20241209,112500,385199000,47950,47950,47950,47950,0
20241209,112400,385199000,47950,47950,47950,47950,12
20241209,112300,384623600,47900,47900,47900,47900,1
20241209,112200,384575700,47900,47900,47900,47900,30
20241209,112100,383138700,47900,47900,47900,47900,1
20241209,112000,383090800,47950,47950,47950,47950,3
20241209,111900,382946950,47950,47950,47950,47950,3
20241209,111800,382803100,47950,47950,47950,47950,2
20241209,111700,382707200,48000,48000,48000,48000,2
20241209,111600,382611200,47950,47950,47950,47950,2
20241209,111500,382515300,47950,47950,47950,47950,14
20241209,111400,381844000,48000,48000,48000,48000,1
20241209,111300,381796000,48000,48000,48000,48000,2
20241209,111200,381700000,48000,48000,48000,48000,6
20241209,111100,381412000,48000,48000,48000,48000,0
20241209,111000,381412000,48000,48000,48000,48000,2
20241209,110900,381316000,47950,47950,47950,47950,80
20241209,110800,377480000,47950,47950,47950,47950,0
20241209,110700,377480000,47950,48100,48100,47950,321
20241209,110600,362066400,48100,48100,48100,48100,2
20241209,110500,361970200,48100,48100,48100,48100,0
20241209,110400,361970200,48100,48100,48100,48100,0
20241209,110300,361970200,48100,48150,48150,48100,19
20241209,110200,361056200,48150,48150,48150,48150,0
20241209,110100,361056200,48150,48150,48150,48150,0
20241209,110000,361056200,48150,48150,48150,48150,3
20241209,105900,360911750,48150,48150,48150,48150,0
20241209,105800,360911750,48150,48150,48150,48150,0
20241209,105700,360911750,48150,48150,48150,48150,2
20241209,105600,360815450,48150,48150,48150,48150,0
20241209,105500,360815450,48150,48150,48150,48150,0
20241209,105400,360815450,48150,48150,48150,48150,0
20241209,105300,360815450,48150,48150,48150,48150,2
20241209,105200,360719150,48150,48150,48150,48150,1
20241209,105100,360671000,48100,48100,48100,48100,14
20241209,105000,359997600,48100,48100,48100,48100,8
20241209,104900,359612800,48100,48100,48100,48100,16
20241209,104800,358843200,48050,48050,48050,48050,0
20241209,104700,358843200,48050,48050,48050,48050,1
20241209,104600,358795150,48100,48100,48100,48100,22
20241209,104500,357736950,48100,48100,48100,48100,3
20241209,104400,357592650,48100,48100,48100,48100,8
20241209,104300,357207850,48100,48100,48100,48100,7
20241209,104200,356871150,48100,48100,48100,48100,3
20241209,104100,356726850,48100,48100,48100,48100,0
20241209,104000,356726850,48100,48100,48100,48100,2
20241209,103900,356630650,48150,48150,48150,48150,0
20241209,103800,356630650,48150,48150,48150,48150,1
20241209,103700,356582500,48150,48150,48150,48150,0
20241209,103600,356582500,48150,48150,48150,48150,12
20241209,103500,356004700,48050,48250,48350,48050,213
20241209,103400,345757350,48250,48050,48300,48050,469
20241209,103300,323161300,48050,48050,48050,48050,7
20241209,103200,322824950,48000,48000,48000,48000,0
20241209,103100,322824950,48000,48000,48000,48000,36
20241209,103000,321096950,48000,48000,48000,48000,300
20241209,102900,306696950,47950,48150,48150,47950,366
20241209,102800,289123950,48100,48100,48100,48100,0
20241209,102700,289123950,48100,48100,48100,48100,0
20241209,102600,289123950,48100,48100,48100,48100,62
20241209,102500,286141750,48050,48050,48050,48050,1
20241209,102400,286093700,48000,48000,48000,48000,32
20241209,102300,284557700,48000,48000,48000,48000,12
20241209,102200,283981700,48000,48000,48000,48000,0
20241209,102100,283981700,48000,48000,48000,48000,0
20241209,102000,283981700,48000,48000,48000,48000,2
20241209,101900,283885700,48000,48000,48000,48000,2
20241209,101800,283789700,47950,47950,47950,47950,25
20241209,101700,282590950,47950,47950,47950,47950,0
20241209,101600,282590950,47950,48000,48000,47900,16
20241209,101500,281823250,48000,48000,48000,48000,38
20241209,101400,279999250,48000,48000,48000,48000,45
20241209,101300,277839250,48000,48000,48000,48000,1
20241209,101200,277791250,48100,48000,48100,48000,2
20241209,101100,277695150,48100,47950,48100,47950,50
20241209,101000,275295600,47950,47950,47950,47950,8
20241209,100900,274912000,47950,47950,47950,47950,3
20241209,100800,274768150,47950,47900,47950,47850,101
20241209,100700,269934800,47950,47950,47950,47950,3
20241209,100600,269790950,47950,47900,47950,47900,3
20241209,100500,269647150,47900,47900,47900,47900,1
20241209,100400,269599250,47900,47900,47900,47900,12
20241209,100300,269024450,47900,47900,47900,47900,97
20241209,100200,264378150,47900,47900,47900,47900,2
20241209,100100,264282350,47900,47900,47900,47900,0
20241209,100000,264282350,47900,47900,47900,47900,40
20241209,095900,262366350,47900,47750,47900,47750,36
20241209,095800,260645550,47700,47700,47700,47700,0
20241209,095700,260645550,47700,47700,47700,47700,22
20241209,095600,259596150,47750,47750,47750,47650,84
20241209,095500,255589150,47650,47700,47700,47650,20
20241209,095400,254635950,47700,47700,47700,47700,0
20241209,095300,254635950,47700,47750,47750,47700,23
20241209,095200,253538500,47750,47750,47750,47750,2
20241209,095100,253443000,47700,47700,47700,47700,0
20241209,095000,253443000,47700,47700,47700,47700,26
20241209,094900,252202800,47750,47700,47750,47700,12
20241209,094800,251630300,47650,47650,47650,47650,11
20241209,094700,251106150,47650,47650,47650,47650,0
20241209,094600,251106150,47650,47600,47650,47600,23
20241209,094500,250011250,47650,47650,47650,47650,0
20241209,094400,250011250,47650,47650,47650,47650,13
20241209,094300,249391800,47600,47550,47600,47550,42
20241209,094200,247393350,47600,47600,47600,47600,7
20241209,094100,247060150,47600,47600,47600,47600,1
20241209,094000,247012550,47600,47600,47600,47600,1
20241209,093900,246964950,47600,47600,47600,47600,2
20241209,093800,246869750,47600,47600,47600,47600,2
20241209,093700,246774550,47600,47600,47600,47600,1
20241209,093600,246726950,47600,47550,47600,47550,17
20241209,093500,245918500,47550,47550,47550,47550,31
20241209,093400,244444450,47550,47500,47550,47500,63
20241209,093300,241451800,47550,47550,47550,47550,8
20241209,093200,241071400,47400,47550,47550,47400,54
20241209,093100,238510750,47600,47450,47600,47450,111
20241209,093000,233243500,47450,47450,47450,47450,53
20241209,092900,230728650,47400,47300,47400,47250,67
20241209,092800,227559300,47400,47300,47450,47300,25
20241209,092700,226376250,47200,47300,47300,47200,208
20241209,092600,216544700,47300,47550,47550,47300,446
20241209,092500,195410600,47600,47600,47600,47600,25
20241209,092400,194220600,47600,47600,47600,47600,1
20241209,092300,194173000,47600,47600,47600,47600,100
20241209,092200,189413000,47600,47600,47600,47600,0
20241209,092100,189413000,47600,47550,47600,47550,76
20241209,092000,185798950,47550,47600,47600,47550,158
20241209,091900,178283850,47600,47650,47650,47600,137
20241209,091800,171762600,47650,47800,47800,47650,645
20241209,091700,140963400,47850,47900,47900,47850,118
20241209,091600,135316900,47900,47900,47900,47900,18
20241209,091500,134454700,47900,47950,47950,47850,82
20241209,091400,130529600,47950,47950,47950,47900,19
20241209,091300,129619400,47900,48000,48000,47900,37
20241209,091200,127844000,48000,48000,48000,48000,48
20241209,091100,125540000,48000,47900,48000,47900,50
20241209,091000,123144500,47900,48100,48100,47900,286
20241209,090900,109435200,47950,47950,47950,47950,70
20241209,090800,106078700,47950,48150,48150,47950,11
20241209,090700,105550900,48200,47750,48200,47750,208
20241209,090600,95596200,47750,47750,47750,47750,20
20241209,090500,94641200,47750,47900,47900,47600,161
20241209,090400,86940150,47900,48100,48100,47900,872
20241209,090300,45094100,48100,48250,48250,48100,128
20241209,090200,38926850,48250,48400,48400,48250,2
20241209,090100,38830200,48400,48450,48450,48400,619
20241209,090000,8853950,48450,48950,48950,48400,181
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190200 699568400 47800 47800 47800 47800 135
3 20241209 190100 699568400 47800 47800 47800 47800 0
4 20241209 190000 699568400 47800 47800 47800 47800 0
5 20241209 185900 699568400 47800 47800 47800 47800 0
6 20241209 185800 699568400 47800 47800 47800 47800 0
7 20241209 185700 699568400 47800 47800 47800 47800 0
8 20241209 185600 699568400 47800 47800 47800 47800 0
9 20241209 185500 699568400 47800 47800 47800 47800 0
10 20241209 185400 699568400 47800 47800 47800 47800 0
11 20241209 185300 699568400 47800 47800 47800 47800 0
12 20241209 185200 699568400 47800 47800 47800 47800 0
13 20241209 185100 699568400 47800 47800 47800 47800 0
14 20241209 185000 699568400 47800 47800 47800 47800 0
15 20241209 184900 699568400 47800 47800 47800 47800 0
16 20241209 184800 699568400 47800 47800 47800 47800 0
17 20241209 184700 699568400 47800 47800 47800 47800 0
18 20241209 184600 699568400 47800 47800 47800 47800 0
19 20241209 184500 699568400 47800 47800 47800 47800 0
20 20241209 184400 699568400 47800 47800 47800 47800 0
21 20241209 184300 699568400 47800 47800 47800 47800 0
22 20241209 184200 699568400 47800 47800 47800 47800 0
23 20241209 184100 699568400 47800 47800 47800 47800 0
24 20241209 184000 699568400 47800 47800 47800 47800 0
25 20241209 183900 699568400 47800 47800 47800 47800 0
26 20241209 183800 699568400 47800 47800 47800 47800 0
27 20241209 183700 699568400 47800 47800 47800 47800 0
28 20241209 183600 699568400 47800 47800 47800 47800 0
29 20241209 183500 699568400 47800 47800 47800 47800 0
30 20241209 183400 699568400 47800 47800 47800 47800 0
31 20241209 183300 699568400 47800 47800 47800 47800 0
32 20241209 183200 699568400 47800 47800 47800 47800 135
33 20241209 183100 699568400 47800 47800 47800 47800 0
34 20241209 183000 699568400 47800 47800 47800 47800 0
35 20241209 182900 699568400 47800 47800 47800 47800 0
36 20241209 182800 699568400 47800 47800 47800 47800 0
37 20241209 182700 699568400 47800 47800 47800 47800 0
38 20241209 182600 699568400 47800 47800 47800 47800 0
39 20241209 182500 699568400 47800 47800 47800 47800 0
40 20241209 182400 699568400 47800 47800 47800 47800 0
41 20241209 182300 699568400 47800 47800 47800 47800 0
42 20241209 182200 699568400 47800 47800 47800 47800 0
43 20241209 182100 699568400 47800 47800 47800 47800 0
44 20241209 182000 699568400 47800 47800 47800 47800 0
45 20241209 181900 699568400 47800 47800 47800 47800 0
46 20241209 181800 699568400 47800 47800 47800 47800 0
47 20241209 181700 699568400 47800 47800 47800 47800 0
48 20241209 181600 699568400 47800 47800 47800 47800 0
49 20241209 181500 699568400 47800 47800 47800 47800 0
50 20241209 181400 699568400 47800 47800 47800 47800 0
51 20241209 181300 699568400 47800 47800 47800 47800 0
52 20241209 181200 699568400 47800 47800 47800 47800 0
53 20241209 181100 699568400 47800 47800 47800 47800 0
54 20241209 181000 699568400 47800 47800 47800 47800 0
55 20241209 180900 699568400 47800 47800 47800 47800 0
56 20241209 180800 699568400 47800 47800 47800 47800 0
57 20241209 180700 699568400 47800 47800 47800 47800 0
58 20241209 180600 699568400 47800 47800 47800 47800 0
59 20241209 180500 699568400 47800 47800 47800 47800 0
60 20241209 180400 699568400 47800 47800 47800 47800 0
61 20241209 180300 699568400 47800 47800 47800 47800 0
62 20241209 180200 699568400 47800 47800 47800 47800 135
63 20241209 180100 699568400 47800 47800 47800 47800 0
64 20241209 180000 699568400 47800 47800 47800 47800 0
65 20241209 175900 699568400 47800 47800 47800 47800 0
66 20241209 175800 699568400 47800 47800 47800 47800 0
67 20241209 175700 699568400 47800 47800 47800 47800 0
68 20241209 175600 699568400 47800 47800 47800 47800 0
69 20241209 175500 699568400 47800 47800 47800 47800 0
70 20241209 175400 699568400 47800 47800 47800 47800 0
71 20241209 175300 699568400 47800 47800 47800 47800 0
72 20241209 175200 699568400 47800 47800 47800 47800 0
73 20241209 175100 699568400 47800 47800 47800 47800 0
74 20241209 175000 699568400 47800 47800 47800 47800 0
75 20241209 174900 699568400 47800 47800 47800 47800 0
76 20241209 174800 699568400 47800 47800 47800 47800 0
77 20241209 174700 699568400 47800 47800 47800 47800 0
78 20241209 174600 699568400 47800 47800 47800 47800 0
79 20241209 174500 699568400 47800 47800 47800 47800 0
80 20241209 174400 699568400 47800 47800 47800 47800 0
81 20241209 174300 699568400 47800 47800 47800 47800 0
82 20241209 174200 699568400 47800 47800 47800 47800 0
83 20241209 174100 699568400 47800 47800 47800 47800 0
84 20241209 174000 699568400 47800 47800 47800 47800 0
85 20241209 173900 699568400 47800 47800 47800 47800 0
86 20241209 173800 699568400 47800 47800 47800 47800 0
87 20241209 173700 699568400 47800 47800 47800 47800 0
88 20241209 173600 699568400 47800 47800 47800 47800 0
89 20241209 173500 699568400 47800 47800 47800 47800 0
90 20241209 173400 699568400 47800 47800 47800 47800 0
91 20241209 173300 699568400 47800 47800 47800 47800 0
92 20241209 173200 699568400 47800 47800 47800 47800 135
93 20241209 173100 699568400 47800 47800 47800 47800 0
94 20241209 173000 699568400 47800 47800 47800 47800 0
95 20241209 172900 699568400 47800 47800 47800 47800 0
96 20241209 172800 699568400 47800 47800 47800 47800 0
97 20241209 172700 699568400 47800 47800 47800 47800 0
98 20241209 172600 699568400 47800 47800 47800 47800 0
99 20241209 172500 699568400 47800 47800 47800 47800 0
100 20241209 172400 699568400 47800 47800 47800 47800 0
101 20241209 172300 699568400 47800 47800 47800 47800 0
102 20241209 172200 699568400 47800 47800 47800 47800 0
103 20241209 172100 699568400 47800 47800 47800 47800 0
104 20241209 172000 699568400 47800 47800 47800 47800 0
105 20241209 171900 699568400 47800 47800 47800 47800 0
106 20241209 171800 699568400 47800 47800 47800 47800 0
107 20241209 171700 699568400 47800 47800 47800 47800 0
108 20241209 171600 699568400 47800 47800 47800 47800 0
109 20241209 171500 699568400 47800 47800 47800 47800 0
110 20241209 171400 699568400 47800 47800 47800 47800 0
111 20241209 171300 699568400 47800 47800 47800 47800 0
112 20241209 171200 699568400 47800 47800 47800 47800 0
113 20241209 171100 699568400 47800 47800 47800 47800 0
114 20241209 171000 699568400 47800 47800 47800 47800 0
115 20241209 170900 699568400 47800 47800 47800 47800 0
116 20241209 170800 699568400 47800 47800 47800 47800 0
117 20241209 170700 699568400 47800 47800 47800 47800 0
118 20241209 170600 699568400 47800 47800 47800 47800 0
119 20241209 170500 699568400 47800 47800 47800 47800 0
120 20241209 170400 699568400 47800 47800 47800 47800 0
121 20241209 170300 699568400 47800 47800 47800 47800 0
122 20241209 170200 699568400 47800 47800 47800 47800 135
123 20241209 170100 699568400 47800 47800 47800 47800 0
124 20241209 170000 699568400 47800 47800 47800 47800 0
125 20241209 165900 699568400 47800 47800 47800 47800 0
126 20241209 165800 699568400 47800 47800 47800 47800 0
127 20241209 165700 699568400 47800 47800 47800 47800 0
128 20241209 165600 699568400 47800 47800 47800 47800 0
129 20241209 165500 699568400 47800 47800 47800 47800 0
130 20241209 165400 699568400 47800 47800 47800 47800 0
131 20241209 165300 699568400 47800 47800 47800 47800 0
132 20241209 165200 699568400 47800 47800 47800 47800 0
133 20241209 165100 699568400 47800 47800 47800 47800 0
134 20241209 165000 699568400 47800 47800 47800 47800 0
135 20241209 164900 699568400 47800 47800 47800 47800 0
136 20241209 164800 699568400 47800 47800 47800 47800 0
137 20241209 164700 699568400 47800 47800 47800 47800 0
138 20241209 164600 699568400 47800 47800 47800 47800 0
139 20241209 164500 699568400 47800 47800 47800 47800 0
140 20241209 164400 699568400 47800 47800 47800 47800 0
141 20241209 164300 699568400 47800 47800 47800 47800 0
142 20241209 164200 699568400 47800 47800 47800 47800 0
143 20241209 164100 699568400 47800 47800 47800 47800 0
144 20241209 164000 699568400 47800 47800 47800 47800 0
145 20241209 163900 699568400 47800 47800 47800 47800 0
146 20241209 163800 699568400 47800 47800 47800 47800 0
147 20241209 163700 699568400 47800 47800 47800 47800 0
148 20241209 163600 699568400 47800 47800 47800 47800 0
149 20241209 163500 699568400 47800 47800 47800 47800 0
150 20241209 163400 699568400 47800 47800 47800 47800 0
151 20241209 163300 699568400 47800 47800 47800 47800 0
152 20241209 163200 699568400 47800 47800 47800 47800 135
153 20241209 163100 699568400 47800 47800 47800 47800 0
154 20241209 163000 699568400 47800 47800 47800 47800 0
155 20241209 162900 699568400 47800 47800 47800 47800 0
156 20241209 162800 699568400 47800 47800 47800 47800 0
157 20241209 162700 699568400 47800 47800 47800 47800 0
158 20241209 162600 699568400 47800 47800 47800 47800 0
159 20241209 162500 699568400 47800 47800 47800 47800 0
160 20241209 162400 699568400 47800 47800 47800 47800 0
161 20241209 162300 699568400 47800 47800 47800 47800 0
162 20241209 162200 699568400 47800 47800 47800 47800 0
163 20241209 162100 699568400 47800 47800 47800 47800 0
164 20241209 162000 699568400 47800 47800 47800 47800 0
165 20241209 161900 699568400 47800 47800 47800 47800 0
166 20241209 161800 699568400 47800 47800 47800 47800 0
167 20241209 161700 699568400 47800 47800 47800 47800 0
168 20241209 161600 699568400 47800 47800 47800 47800 0
169 20241209 161500 699568400 47800 47800 47800 47800 0
170 20241209 161400 699568400 47800 47800 47800 47800 0
171 20241209 161300 699568400 47800 47800 47800 47800 0
172 20241209 161200 699568400 47800 47800 47800 47800 0
173 20241209 161100 699568400 47800 47800 47800 47800 0
174 20241209 161000 699568400 47800 47800 47800 47800 0
175 20241209 160900 699568400 47800 47800 47800 47800 0
176 20241209 160800 699568400 47800 47800 47800 47800 0
177 20241209 160700 699568400 47800 47800 47800 47800 0
178 20241209 160600 699568400 47800 47800 47800 47800 0
179 20241209 160500 699568400 47800 47800 47800 47800 0
180 20241209 160400 699568400 47800 47800 47800 47800 0
181 20241209 160300 699568400 47800 47800 47800 47800 0
182 20241209 160200 699568400 47800 47800 47800 47800 135
183 20241209 160100 699568400 47800 47800 47800 47800 0
184 20241209 160000 699568400 47800 47800 47800 47800 0
185 20241209 155900 699568400 47800 47800 47800 47800 0
186 20241209 155800 699568400 47800 47800 47800 47800 0
187 20241209 155700 699568400 47800 47800 47800 47800 0
188 20241209 155600 699568400 47800 47800 47800 47800 0
189 20241209 155500 699568400 47800 47800 47800 47800 0
190 20241209 155400 699568400 47800 47800 47800 47800 0
191 20241209 155300 699568400 47800 47800 47800 47800 0
192 20241209 155200 699568400 47800 47800 47800 47800 0
193 20241209 155100 699568400 47800 47800 47800 47800 0
194 20241209 155000 699568400 47800 47800 47800 47800 0
195 20241209 154900 699568400 47800 47800 47800 47800 0
196 20241209 154800 699568400 47800 47800 47800 47800 0
197 20241209 154700 699568400 47800 47800 47800 47800 0
198 20241209 154600 699568400 47800 47800 47800 47800 0
199 20241209 154500 699568400 47800 47800 47800 47800 0
200 20241209 154400 699568400 47800 47800 47800 47800 0
201 20241209 154300 699568400 47800 47800 47800 47800 0
202 20241209 154200 699568400 47800 47800 47800 47800 0
203 20241209 154100 699568400 47800 47800 47800 47800 0
204 20241209 154000 699568400 47800 47800 47800 47800 0
205 20241209 153900 699568400 47800 47800 47800 47800 0
206 20241209 153800 699568400 47800 47800 47800 47800 0
207 20241209 153700 699568400 47800 47800 47800 47800 0
208 20241209 153600 699568400 47800 47800 47800 47800 0
209 20241209 153500 699568400 47800 47800 47800 47800 0
210 20241209 153400 699568400 47800 47800 47800 47800 0
211 20241209 153300 699568400 47800 47800 47800 47800 0
212 20241209 153200 699568400 47800 47800 47800 47800 135
213 20241209 153100 699568400 47800 47800 47800 47800 0
214 20241209 153000 699568400 47800 47800 47800 47800 135
215 20241209 152900 693115400 47500 47500 47500 47500 0
216 20241209 152800 693115400 47500 47500 47500 47500 0
217 20241209 152700 693115400 47500 47500 47500 47500 0
218 20241209 152600 693115400 47500 47500 47500 47500 0
219 20241209 152500 693115400 47500 47500 47500 47500 0
220 20241209 152400 693115400 47500 47500 47500 47500 0
221 20241209 152300 693115400 47500 47500 47500 47500 0
222 20241209 152200 693115400 47500 47500 47500 47500 0
223 20241209 152100 693115400 47500 47500 47500 47500 0
224 20241209 152000 693115400 47500 47500 47500 47500 0
225 20241209 151900 693115400 47500 47500 47700 47500 164
226 20241209 151800 685323500 47500 47500 47500 47500 4
227 20241209 151700 685133500 47450 47450 47450 47450 36
228 20241209 151600 683425300 47450 47500 47550 47350 216
229 20241209 151500 673172800 47500 47500 47500 47500 20
230 20241209 151400 672222800 47500 47500 47500 47500 13
231 20241209 151300 671605300 47500 47550 47550 47500 600
232 20241209 151200 643103750 47550 47600 47600 47550 212
233 20241209 151100 633014900 47700 47600 47700 47600 10
234 20241209 151000 632538800 47650 47700 47700 47650 319
235 20241209 150900 617332300 47700 47700 47700 47700 0
236 20241209 150800 617332300 47700 47700 47700 47700 5
237 20241209 150700 617093800 47700 47700 47700 47700 0
238 20241209 150600 617093800 47700 47700 47700 47700 5
239 20241209 150500 616855300 47750 47750 47750 47750 1
240 20241209 150400 616807550 47700 47700 47700 47700 5
241 20241209 150300 616569050 47700 47700 47700 47700 5
242 20241209 150200 616330550 47700 47700 47700 47700 10
243 20241209 150100 615853550 47700 47700 47700 47700 5
244 20241209 150000 615615050 47700 47750 47750 47700 5
245 20241209 145900 615376400 47700 47700 47700 47700 7
246 20241209 145800 615042500 47700 47700 47700 47700 23
247 20241209 145700 613945400 47700 47700 47700 47700 6
248 20241209 145600 613659200 47800 47800 47800 47800 2
249 20241209 145500 613563600 47800 47800 47800 47800 2
250 20241209 145400 613468000 47800 47800 47800 47800 0
251 20241209 145300 613468000 47800 47800 47800 47800 2
252 20241209 145200 613372400 47800 47800 47800 47800 10
253 20241209 145100 612894400 47800 47800 47800 47800 1
254 20241209 145000 612846600 47750 47750 47750 47750 0
255 20241209 144900 612846600 47750 47700 47750 47700 154
256 20241209 144800 605493350 47700 47700 47700 47700 0
257 20241209 144700 605493350 47700 47700 47700 47700 23
258 20241209 144600 604396250 47750 47750 47750 47750 2
259 20241209 144500 604300750 47750 47750 47750 47750 5
260 20241209 144400 604062000 47750 47750 47750 47750 0
261 20241209 144300 604062000 47750 47750 47750 47750 2
262 20241209 144200 603966500 47700 47700 47700 47700 0
263 20241209 144100 603966500 47700 47700 47700 47700 7
264 20241209 144000 603632600 47700 47700 47700 47700 0
265 20241209 143900 603632600 47700 47700 47750 47700 8
266 20241209 143800 603250900 47750 47750 47750 47750 0
267 20241209 143700 603250900 47750 47750 47750 47750 2
268 20241209 143600 603155400 47750 47750 47750 47750 2
269 20241209 143500 603059900 47650 47650 47650 47650 0
270 20241209 143400 603059900 47650 47700 47700 47650 422
271 20241209 143300 582946350 47750 47750 47750 47750 5
272 20241209 143200 582707600 47750 47700 47750 47700 63
273 20241209 143100 579700500 47700 47850 47850 47700 718
274 20241209 143000 545396200 47950 47950 47950 47950 0
275 20241209 142900 545396200 47950 47900 47950 47900 145
276 20241209 142800 538450600 47900 47900 47900 47900 0
277 20241209 142700 538450600 47900 47900 47900 47900 15
278 20241209 142600 537732100 48000 48000 48000 48000 2
279 20241209 142500 537636100 47950 47950 47950 47950 3
280 20241209 142400 537492250 47950 47950 47950 47950 0
281 20241209 142300 537492250 47950 47950 47950 47950 139
282 20241209 142200 530827200 48000 48000 48000 48000 2
283 20241209 142100 530731200 48000 48000 48000 48000 36
284 20241209 142000 529003200 48050 48050 48050 48050 0
285 20241209 141900 529003200 48050 48050 48050 48050 2
286 20241209 141800 528907100 48000 48000 48000 48000 0
287 20241209 141700 528907100 48000 48050 48050 48000 277
288 20241209 141600 515608800 48200 48200 48200 48200 2
289 20241209 141500 515512400 48050 48150 48150 48050 23
290 20241209 141400 514407150 48150 48150 48150 48150 0
291 20241209 141300 514407150 48150 48150 48150 48150 0
292 20241209 141200 514407150 48150 48150 48150 48150 1
293 20241209 141100 514359000 48100 48100 48100 48100 2
294 20241209 141000 514262800 48200 48200 48200 48200 0
295 20241209 140900 514262800 48200 48200 48200 48200 3
296 20241209 140800 514118200 48100 48100 48100 48100 0
297 20241209 140700 514118200 48100 48200 48200 48100 24
298 20241209 140600 512963700 48200 48200 48200 48200 2
299 20241209 140500 512867300 48200 48150 48200 48150 38
300 20241209 140400 511037550 48250 48250 48250 48250 0
301 20241209 140300 511037550 48250 48250 48250 48250 0
302 20241209 140200 511037550 48250 48250 48250 48250 2
303 20241209 140100 510941050 48150 48150 48150 48150 0
304 20241209 140000 510941050 48150 48150 48150 48150 20
305 20241209 135900 509978050 48250 48250 48250 48250 12
306 20241209 135800 509399050 48200 48200 48200 48200 5
307 20241209 135700 509158050 48200 48200 48200 48200 1
308 20241209 135600 509109850 48300 48300 48300 48300 0
309 20241209 135500 509109850 48300 48300 48300 48300 2
310 20241209 135400 509013250 48300 48300 48300 48300 0
311 20241209 135300 509013250 48300 48300 48300 48300 2
312 20241209 135200 508916650 48300 48300 48300 48300 2
313 20241209 135100 508820050 48300 48300 48300 48300 0
314 20241209 135000 508820050 48300 48300 48300 48300 0
315 20241209 134900 508820050 48300 48300 48300 48300 2
316 20241209 134800 508723450 48300 48300 48300 48300 10
317 20241209 134700 508240450 48300 48300 48300 48300 0
318 20241209 134600 508240450 48300 48300 48300 48300 122
319 20241209 134500 502347850 48300 48200 48300 48200 20
320 20241209 134400 501383650 48200 48200 48200 48200 92
321 20241209 134300 496949250 48200 48100 48200 48100 100
322 20241209 134200 492135250 48150 48150 48150 48150 2
323 20241209 134100 492038950 48150 48150 48150 48150 6
324 20241209 134000 491750050 48150 48150 48150 48150 2
325 20241209 133900 491653750 48150 48150 48150 48150 3
326 20241209 133800 491509300 48150 48150 48150 48150 0
327 20241209 133700 491509300 48150 48150 48150 48150 102
328 20241209 133600 486598000 48150 48150 48150 48150 0
329 20241209 133500 486598000 48150 48150 48150 48150 13
330 20241209 133400 485972050 48100 48100 48100 48100 10
331 20241209 133300 485491050 48100 48100 48100 48100 0
332 20241209 133200 485491050 48100 48150 48150 48100 25
333 20241209 133100 484288450 48100 48100 48100 48100 0
334 20241209 133000 484288450 48100 48100 48100 48100 15
335 20241209 132900 483566950 48200 48200 48200 48200 0
336 20241209 132800 483566950 48200 48200 48200 48200 2
337 20241209 132700 483470550 48200 48200 48200 48200 0
338 20241209 132600 483470550 48200 48200 48200 48200 0
339 20241209 132500 483470550 48200 48200 48200 48200 2
340 20241209 132400 483374150 48100 48100 48100 48100 0
341 20241209 132300 483374150 48100 48100 48100 48100 1
342 20241209 132200 483326050 48150 48150 48150 48150 3
343 20241209 132100 483181600 48100 48100 48100 48100 0
344 20241209 132000 483181600 48100 48100 48100 48100 0
345 20241209 131900 483181600 48100 48100 48100 48100 15
346 20241209 131800 482460100 48150 48150 48150 48150 2
347 20241209 131700 482363800 48150 48150 48150 48150 4
348 20241209 131600 482171200 48150 48150 48150 48150 0
349 20241209 131500 482171200 48150 48100 48150 48100 26
350 20241209 131400 480920500 48150 48150 48150 48150 2
351 20241209 131300 480824200 48150 48150 48150 48150 0
352 20241209 131200 480824200 48150 48150 48150 48150 2
353 20241209 131100 480727900 48050 48050 48050 48050 0
354 20241209 131000 480727900 48050 48050 48050 48050 175
355 20241209 130900 472319150 48050 48050 48050 48050 0
356 20241209 130800 472319150 48050 48050 48050 48050 2
357 20241209 130700 472223050 48000 48200 48200 48000 880
358 20241209 130600 429886550 48300 48300 48300 48300 68
359 20241209 130500 426602150 48350 48350 48350 48350 2
360 20241209 130400 426505450 48300 48300 48300 48300 0
361 20241209 130300 426505450 48300 48300 48300 48300 0
362 20241209 130200 426505450 48300 48300 48300 48300 74
363 20241209 130100 422931250 48300 48300 48300 48300 6
364 20241209 130000 422641450 48300 48300 48300 48300 1
365 20241209 125900 422593150 48300 48300 48300 48300 0
366 20241209 125800 422593150 48300 48300 48300 48300 3
367 20241209 125700 422448250 48300 48300 48300 48300 0
368 20241209 125600 422448250 48300 48300 48300 48300 0
369 20241209 125500 422448250 48300 48300 48300 48300 2
370 20241209 125400 422351650 48200 48200 48200 48200 0
371 20241209 125300 422351650 48200 48200 48200 48200 0
372 20241209 125200 422351650 48200 48200 48200 48200 0
373 20241209 125100 422351650 48200 48200 48200 48200 2
374 20241209 125000 422255250 48200 48200 48200 48200 0
375 20241209 124900 422255250 48200 48200 48200 48200 0
376 20241209 124800 422255250 48200 48300 48300 48200 8
377 20241209 124700 421869150 48350 48350 48350 48350 0
378 20241209 124600 421869150 48350 48350 48350 48350 2
379 20241209 124500 421772450 48350 48350 48350 48350 4
380 20241209 124400 421579050 48350 48350 48350 48350 2
381 20241209 124300 421482350 48300 48200 48300 48200 72
382 20241209 124200 418005050 48300 48300 48300 48300 0
383 20241209 124100 418005050 48300 48300 48300 48300 2
384 20241209 124000 417908450 48200 48200 48200 48200 14
385 20241209 123900 417233650 48300 48300 48300 48300 0
386 20241209 123800 417233650 48300 48300 48300 48300 2
387 20241209 123700 417137050 48250 48250 48250 48250 60
388 20241209 123600 414242050 48200 48200 48200 48200 10
389 20241209 123500 413760050 48200 48250 48250 48200 72
390 20241209 123400 410288500 48250 48300 48300 48250 6
391 20241209 123300 409998800 48350 48350 48350 48350 0
392 20241209 123200 409998800 48350 48350 48350 48350 0
393 20241209 123100 409998800 48350 48350 48350 48350 2
394 20241209 123000 409902100 48300 48300 48300 48300 26
395 20241209 122900 408646300 48300 48300 48300 48300 0
396 20241209 122800 408646300 48300 48300 48300 48300 2
397 20241209 122700 408549700 48300 48300 48300 48300 0
398 20241209 122600 408549700 48300 48300 48300 48300 0
399 20241209 122500 408549700 48300 48300 48300 48300 0
400 20241209 122400 408549700 48300 48200 48300 48200 50
401 20241209 122300 406139500 48200 48200 48200 48200 0
402 20241209 122200 406139500 48200 48200 48200 48200 0
403 20241209 122100 406139500 48200 48200 48200 48200 2
404 20241209 122000 406043100 48200 48200 48200 48200 0
405 20241209 121900 406043100 48200 48200 48200 48200 0
406 20241209 121800 406043100 48200 48200 48200 48200 2
407 20241209 121700 405946700 48200 48200 48200 48200 10
408 20241209 121600 405464700 48200 48200 48200 48200 1
409 20241209 121500 405416500 48150 48150 48150 48150 1
410 20241209 121400 405368350 48200 48200 48200 48200 2
411 20241209 121300 405271950 48150 48150 48150 48150 0
412 20241209 121200 405271950 48150 48150 48150 48150 71
413 20241209 121100 401853300 48150 48150 48150 48150 2
414 20241209 121000 401757000 48150 48150 48150 48150 0
415 20241209 120900 401757000 48150 48150 48150 48150 0
416 20241209 120800 401757000 48150 48150 48150 48150 0
417 20241209 120700 401757000 48150 48150 48150 48150 2
418 20241209 120600 401660700 48150 48150 48150 48150 0
419 20241209 120500 401660700 48150 48150 48150 48150 0
420 20241209 120400 401660700 48150 48150 48150 48150 2
421 20241209 120300 401564400 48150 48150 48150 48150 0
422 20241209 120200 401564400 48150 48000 48150 48000 2
423 20241209 120100 401468250 48150 48150 48150 48150 2
424 20241209 120000 401371950 48000 48000 48000 48000 0
425 20241209 115900 401371950 48000 48000 48000 48000 3
426 20241209 115800 401227950 48100 48100 48100 48100 0
427 20241209 115700 401227950 48100 48100 48100 48100 2
428 20241209 115600 401131750 48100 48100 48100 48100 1
429 20241209 115500 401083650 48100 48100 48100 48100 1
430 20241209 115400 401035550 48100 48100 48100 48100 2
431 20241209 115300 400939350 48100 48100 48100 48100 0
432 20241209 115200 400939350 48100 48100 48100 48100 0
433 20241209 115100 400939350 48100 48100 48100 48100 2
434 20241209 115000 400843150 48000 48000 48000 48000 15
435 20241209 114900 400123150 48000 48000 48000 48000 6
436 20241209 114800 399835150 48000 48000 48000 48000 58
437 20241209 114700 397051150 48000 47950 48000 47950 42
438 20241209 114600 395037150 47950 47950 47950 47950 7
439 20241209 114500 394701500 48000 48000 48000 48000 0
440 20241209 114400 394701500 48000 48000 48000 48000 2
441 20241209 114300 394605500 48000 48000 48000 48000 0
442 20241209 114200 394605500 48000 48000 48000 48000 0
443 20241209 114100 394605500 48000 48000 48000 48000 0
444 20241209 114000 394605500 48000 47950 48000 47950 3
445 20241209 113900 394461550 48000 48000 48000 48000 2
446 20241209 113800 394365550 48000 48000 48000 48000 91
447 20241209 113700 389997550 48000 48000 48000 48000 2
448 20241209 113600 389901550 47950 48000 48000 47950 19
449 20241209 113500 388989800 48000 48000 48000 48000 0
450 20241209 113400 388989800 48000 48000 48000 48000 3
451 20241209 113300 388845800 47950 47950 47950 47950 0
452 20241209 113200 388845800 47950 47950 47950 47950 0
453 20241209 113100 388845800 47950 47950 47950 47950 0
454 20241209 113000 388845800 47950 48000 48000 47950 3
455 20241209 112900 388701850 48000 48000 48000 48000 50
456 20241209 112800 386301850 47950 47950 47950 47950 20
457 20241209 112700 385342850 47950 47950 47950 47950 3
458 20241209 112600 385199000 47950 47950 47950 47950 0
459 20241209 112500 385199000 47950 47950 47950 47950 0
460 20241209 112400 385199000 47950 47950 47950 47950 12
461 20241209 112300 384623600 47900 47900 47900 47900 1
462 20241209 112200 384575700 47900 47900 47900 47900 30
463 20241209 112100 383138700 47900 47900 47900 47900 1
464 20241209 112000 383090800 47950 47950 47950 47950 3
465 20241209 111900 382946950 47950 47950 47950 47950 3
466 20241209 111800 382803100 47950 47950 47950 47950 2
467 20241209 111700 382707200 48000 48000 48000 48000 2
468 20241209 111600 382611200 47950 47950 47950 47950 2
469 20241209 111500 382515300 47950 47950 47950 47950 14
470 20241209 111400 381844000 48000 48000 48000 48000 1
471 20241209 111300 381796000 48000 48000 48000 48000 2
472 20241209 111200 381700000 48000 48000 48000 48000 6
473 20241209 111100 381412000 48000 48000 48000 48000 0
474 20241209 111000 381412000 48000 48000 48000 48000 2
475 20241209 110900 381316000 47950 47950 47950 47950 80
476 20241209 110800 377480000 47950 47950 47950 47950 0
477 20241209 110700 377480000 47950 48100 48100 47950 321
478 20241209 110600 362066400 48100 48100 48100 48100 2
479 20241209 110500 361970200 48100 48100 48100 48100 0
480 20241209 110400 361970200 48100 48100 48100 48100 0
481 20241209 110300 361970200 48100 48150 48150 48100 19
482 20241209 110200 361056200 48150 48150 48150 48150 0
483 20241209 110100 361056200 48150 48150 48150 48150 0
484 20241209 110000 361056200 48150 48150 48150 48150 3
485 20241209 105900 360911750 48150 48150 48150 48150 0
486 20241209 105800 360911750 48150 48150 48150 48150 0
487 20241209 105700 360911750 48150 48150 48150 48150 2
488 20241209 105600 360815450 48150 48150 48150 48150 0
489 20241209 105500 360815450 48150 48150 48150 48150 0
490 20241209 105400 360815450 48150 48150 48150 48150 0
491 20241209 105300 360815450 48150 48150 48150 48150 2
492 20241209 105200 360719150 48150 48150 48150 48150 1
493 20241209 105100 360671000 48100 48100 48100 48100 14
494 20241209 105000 359997600 48100 48100 48100 48100 8
495 20241209 104900 359612800 48100 48100 48100 48100 16
496 20241209 104800 358843200 48050 48050 48050 48050 0
497 20241209 104700 358843200 48050 48050 48050 48050 1
498 20241209 104600 358795150 48100 48100 48100 48100 22
499 20241209 104500 357736950 48100 48100 48100 48100 3
500 20241209 104400 357592650 48100 48100 48100 48100 8
501 20241209 104300 357207850 48100 48100 48100 48100 7
502 20241209 104200 356871150 48100 48100 48100 48100 3
503 20241209 104100 356726850 48100 48100 48100 48100 0
504 20241209 104000 356726850 48100 48100 48100 48100 2
505 20241209 103900 356630650 48150 48150 48150 48150 0
506 20241209 103800 356630650 48150 48150 48150 48150 1
507 20241209 103700 356582500 48150 48150 48150 48150 0
508 20241209 103600 356582500 48150 48150 48150 48150 12
509 20241209 103500 356004700 48050 48250 48350 48050 213
510 20241209 103400 345757350 48250 48050 48300 48050 469
511 20241209 103300 323161300 48050 48050 48050 48050 7
512 20241209 103200 322824950 48000 48000 48000 48000 0
513 20241209 103100 322824950 48000 48000 48000 48000 36
514 20241209 103000 321096950 48000 48000 48000 48000 300
515 20241209 102900 306696950 47950 48150 48150 47950 366
516 20241209 102800 289123950 48100 48100 48100 48100 0
517 20241209 102700 289123950 48100 48100 48100 48100 0
518 20241209 102600 289123950 48100 48100 48100 48100 62
519 20241209 102500 286141750 48050 48050 48050 48050 1
520 20241209 102400 286093700 48000 48000 48000 48000 32
521 20241209 102300 284557700 48000 48000 48000 48000 12
522 20241209 102200 283981700 48000 48000 48000 48000 0
523 20241209 102100 283981700 48000 48000 48000 48000 0
524 20241209 102000 283981700 48000 48000 48000 48000 2
525 20241209 101900 283885700 48000 48000 48000 48000 2
526 20241209 101800 283789700 47950 47950 47950 47950 25
527 20241209 101700 282590950 47950 47950 47950 47950 0
528 20241209 101600 282590950 47950 48000 48000 47900 16
529 20241209 101500 281823250 48000 48000 48000 48000 38
530 20241209 101400 279999250 48000 48000 48000 48000 45
531 20241209 101300 277839250 48000 48000 48000 48000 1
532 20241209 101200 277791250 48100 48000 48100 48000 2
533 20241209 101100 277695150 48100 47950 48100 47950 50
534 20241209 101000 275295600 47950 47950 47950 47950 8
535 20241209 100900 274912000 47950 47950 47950 47950 3
536 20241209 100800 274768150 47950 47900 47950 47850 101
537 20241209 100700 269934800 47950 47950 47950 47950 3
538 20241209 100600 269790950 47950 47900 47950 47900 3
539 20241209 100500 269647150 47900 47900 47900 47900 1
540 20241209 100400 269599250 47900 47900 47900 47900 12
541 20241209 100300 269024450 47900 47900 47900 47900 97
542 20241209 100200 264378150 47900 47900 47900 47900 2
543 20241209 100100 264282350 47900 47900 47900 47900 0
544 20241209 100000 264282350 47900 47900 47900 47900 40
545 20241209 095900 262366350 47900 47750 47900 47750 36
546 20241209 095800 260645550 47700 47700 47700 47700 0
547 20241209 095700 260645550 47700 47700 47700 47700 22
548 20241209 095600 259596150 47750 47750 47750 47650 84
549 20241209 095500 255589150 47650 47700 47700 47650 20
550 20241209 095400 254635950 47700 47700 47700 47700 0
551 20241209 095300 254635950 47700 47750 47750 47700 23
552 20241209 095200 253538500 47750 47750 47750 47750 2
553 20241209 095100 253443000 47700 47700 47700 47700 0
554 20241209 095000 253443000 47700 47700 47700 47700 26
555 20241209 094900 252202800 47750 47700 47750 47700 12
556 20241209 094800 251630300 47650 47650 47650 47650 11
557 20241209 094700 251106150 47650 47650 47650 47650 0
558 20241209 094600 251106150 47650 47600 47650 47600 23
559 20241209 094500 250011250 47650 47650 47650 47650 0
560 20241209 094400 250011250 47650 47650 47650 47650 13
561 20241209 094300 249391800 47600 47550 47600 47550 42
562 20241209 094200 247393350 47600 47600 47600 47600 7
563 20241209 094100 247060150 47600 47600 47600 47600 1
564 20241209 094000 247012550 47600 47600 47600 47600 1
565 20241209 093900 246964950 47600 47600 47600 47600 2
566 20241209 093800 246869750 47600 47600 47600 47600 2
567 20241209 093700 246774550 47600 47600 47600 47600 1
568 20241209 093600 246726950 47600 47550 47600 47550 17
569 20241209 093500 245918500 47550 47550 47550 47550 31
570 20241209 093400 244444450 47550 47500 47550 47500 63
571 20241209 093300 241451800 47550 47550 47550 47550 8
572 20241209 093200 241071400 47400 47550 47550 47400 54
573 20241209 093100 238510750 47600 47450 47600 47450 111
574 20241209 093000 233243500 47450 47450 47450 47450 53
575 20241209 092900 230728650 47400 47300 47400 47250 67
576 20241209 092800 227559300 47400 47300 47450 47300 25
577 20241209 092700 226376250 47200 47300 47300 47200 208
578 20241209 092600 216544700 47300 47550 47550 47300 446
579 20241209 092500 195410600 47600 47600 47600 47600 25
580 20241209 092400 194220600 47600 47600 47600 47600 1
581 20241209 092300 194173000 47600 47600 47600 47600 100
582 20241209 092200 189413000 47600 47600 47600 47600 0
583 20241209 092100 189413000 47600 47550 47600 47550 76
584 20241209 092000 185798950 47550 47600 47600 47550 158
585 20241209 091900 178283850 47600 47650 47650 47600 137
586 20241209 091800 171762600 47650 47800 47800 47650 645
587 20241209 091700 140963400 47850 47900 47900 47850 118
588 20241209 091600 135316900 47900 47900 47900 47900 18
589 20241209 091500 134454700 47900 47950 47950 47850 82
590 20241209 091400 130529600 47950 47950 47950 47900 19
591 20241209 091300 129619400 47900 48000 48000 47900 37
592 20241209 091200 127844000 48000 48000 48000 48000 48
593 20241209 091100 125540000 48000 47900 48000 47900 50
594 20241209 091000 123144500 47900 48100 48100 47900 286
595 20241209 090900 109435200 47950 47950 47950 47950 70
596 20241209 090800 106078700 47950 48150 48150 47950 11
597 20241209 090700 105550900 48200 47750 48200 47750 208
598 20241209 090600 95596200 47750 47750 47750 47750 20
599 20241209 090500 94641200 47750 47900 47900 47600 161
600 20241209 090400 86940150 47900 48100 48100 47900 872
601 20241209 090300 45094100 48100 48250 48250 48100 128
602 20241209 090200 38926850 48250 48400 48400 48250 2
603 20241209 090100 38830200 48400 48450 48450 48400 619
604 20241209 090000 8853950 48450 48950 48950 48400 181