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

605
016360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190300,18698942900,45050,45050,45050,45050,11622
20241209,190200,18698942900,45050,45050,45050,45050,0
20241209,190100,18698942900,45050,45050,45050,45050,0
20241209,190000,18698942900,45050,45050,45050,45050,0
20241209,185900,18698942900,45050,45050,45050,45050,0
20241209,185800,18698942900,45050,45050,45050,45050,0
20241209,185700,18698942900,45050,45050,45050,45050,0
20241209,185600,18698942900,45050,45050,45050,45050,0
20241209,185500,18698942900,45050,45050,45050,45050,0
20241209,185400,18698942900,45050,45050,45050,45050,0
20241209,185300,18698942900,45050,45050,45050,45050,0
20241209,185200,18698942900,45050,45050,45050,45050,0
20241209,185100,18698942900,45050,45050,45050,45050,0
20241209,185000,18698942900,45050,45050,45050,45050,0
20241209,184900,18698942900,45050,45050,45050,45050,0
20241209,184800,18698942900,45050,45050,45050,45050,0
20241209,184700,18698942900,45050,45050,45050,45050,0
20241209,184600,18698942900,45050,45050,45050,45050,0
20241209,184500,18698942900,45050,45050,45050,45050,0
20241209,184400,18698942900,45050,45050,45050,45050,0
20241209,184300,18698942900,45050,45050,45050,45050,0
20241209,184200,18698942900,45050,45050,45050,45050,0
20241209,184100,18698942900,45050,45050,45050,45050,0
20241209,184000,18698942900,45050,45050,45050,45050,0
20241209,183900,18698942900,45050,45050,45050,45050,0
20241209,183800,18698942900,45050,45050,45050,45050,0
20241209,183700,18698942900,45050,45050,45050,45050,0
20241209,183600,18698942900,45050,45050,45050,45050,0
20241209,183500,18698942900,45050,45050,45050,45050,0
20241209,183400,18698942900,45050,45050,45050,45050,0
20241209,183300,18698942900,45050,45050,45050,45050,11622
20241209,183200,18698942900,45050,45050,45050,45050,0
20241209,183100,18698942900,45050,45050,45050,45050,0
20241209,183000,18698942900,45050,45050,45050,45050,0
20241209,182900,18698942900,45050,45050,45050,45050,0
20241209,182800,18698942900,45050,45050,45050,45050,0
20241209,182700,18698942900,45050,45050,45050,45050,0
20241209,182600,18698942900,45050,45050,45050,45050,0
20241209,182500,18698942900,45050,45050,45050,45050,0
20241209,182400,18698942900,45050,45050,45050,45050,0
20241209,182300,18698942900,45050,45050,45050,45050,0
20241209,182200,18698942900,45050,45050,45050,45050,0
20241209,182100,18698942900,45050,45050,45050,45050,0
20241209,182000,18698942900,45050,45050,45050,45050,0
20241209,181900,18698942900,45050,45050,45050,45050,0
20241209,181800,18698942900,45050,45050,45050,45050,0
20241209,181700,18698942900,45050,45050,45050,45050,0
20241209,181600,18698942900,45050,45050,45050,45050,0
20241209,181500,18698942900,45050,45050,45050,45050,0
20241209,181400,18698942900,45050,45050,45050,45050,0
20241209,181300,18698942900,45050,45050,45050,45050,0
20241209,181200,18698942900,45050,45050,45050,45050,0
20241209,181100,18698942900,45050,45050,45050,45050,0
20241209,181000,18698942900,45050,45050,45050,45050,0
20241209,180900,18698942900,45050,45050,45050,45050,0
20241209,180800,18698942900,45050,45050,45050,45050,0
20241209,180700,18698942900,45050,45050,45050,45050,0
20241209,180600,18698942900,45050,45050,45050,45050,0
20241209,180500,18698942900,45050,45050,45050,45050,0
20241209,180400,18698942900,45050,45050,45050,45050,0
20241209,180300,18698942900,45050,45050,45050,45050,11622
20241209,180200,18698942900,45050,45050,45050,45050,0
20241209,180100,18698942900,45050,45050,45050,45050,0
20241209,180000,18698942900,45050,45050,45050,45050,0
20241209,175900,18698942900,45050,45050,45050,45050,0
20241209,175800,18698942900,45050,45050,45050,45050,0
20241209,175700,18698942900,45050,45050,45050,45050,0
20241209,175600,18698942900,45050,45050,45050,45050,0
20241209,175500,18698942900,45050,45050,45050,45050,0
20241209,175400,18698942900,45050,45050,45050,45050,0
20241209,175300,18698942900,45050,45050,45050,45050,0
20241209,175200,18698942900,45050,45050,45050,45050,0
20241209,175100,18698942900,45050,45050,45050,45050,0
20241209,175000,18698942900,45050,45050,45050,45050,0
20241209,174900,18698942900,45050,45050,45050,45050,0
20241209,174800,18698942900,45050,45050,45050,45050,0
20241209,174700,18698942900,45050,45050,45050,45050,0
20241209,174600,18698942900,45050,45050,45050,45050,0
20241209,174500,18698942900,45050,45050,45050,45050,0
20241209,174400,18698942900,45050,45050,45050,45050,0
20241209,174300,18698942900,45050,45050,45050,45050,0
20241209,174200,18698942900,45050,45050,45050,45050,0
20241209,174100,18698942900,45050,45050,45050,45050,0
20241209,174000,18698942900,45050,45050,45050,45050,0
20241209,173900,18698942900,45050,45050,45050,45050,0
20241209,173800,18698942900,45050,45050,45050,45050,0
20241209,173700,18698942900,45050,45050,45050,45050,0
20241209,173600,18698942900,45050,45050,45050,45050,0
20241209,173500,18698942900,45050,45050,45050,45050,0
20241209,173400,18698942900,45050,45050,45050,45050,0
20241209,173300,18698942900,45050,45050,45050,45050,11622
20241209,173200,18698942900,45050,45050,45050,45050,0
20241209,173100,18698942900,45050,45050,45050,45050,0
20241209,173000,18698942900,45050,45050,45050,45050,0
20241209,172900,18698942900,45050,45050,45050,45050,0
20241209,172800,18698942900,45050,45050,45050,45050,0
20241209,172700,18698942900,45050,45050,45050,45050,0
20241209,172600,18698942900,45050,45050,45050,45050,0
20241209,172500,18698942900,45050,45050,45050,45050,0
20241209,172400,18698942900,45050,45050,45050,45050,0
20241209,172300,18698942900,45050,45050,45050,45050,0
20241209,172200,18698942900,45050,45050,45050,45050,0
20241209,172100,18698942900,45050,45050,45050,45050,0
20241209,172000,18698942900,45050,45050,45050,45050,0
20241209,171900,18698942900,45050,45050,45050,45050,0
20241209,171800,18698942900,45050,45050,45050,45050,0
20241209,171700,18698942900,45050,45050,45050,45050,0
20241209,171600,18698942900,45050,45050,45050,45050,0
20241209,171500,18698942900,45050,45050,45050,45050,0
20241209,171400,18698942900,45050,45050,45050,45050,0
20241209,171300,18698942900,45050,45050,45050,45050,0
20241209,171200,18698942900,45050,45050,45050,45050,0
20241209,171100,18698942900,45050,45050,45050,45050,0
20241209,171000,18698942900,45050,45050,45050,45050,0
20241209,170900,18698942900,45050,45050,45050,45050,0
20241209,170800,18698942900,45050,45050,45050,45050,0
20241209,170700,18698942900,45050,45050,45050,45050,0
20241209,170600,18698942900,45050,45050,45050,45050,0
20241209,170500,18698942900,45050,45050,45050,45050,0
20241209,170400,18698942900,45050,45050,45050,45050,0
20241209,170300,18698942900,45050,45050,45050,45050,11622
20241209,170200,18698942900,45050,45050,45050,45050,0
20241209,170100,18698942900,45050,45050,45050,45050,0
20241209,170000,18698942900,45050,45050,45050,45050,0
20241209,165900,18698942900,45050,45050,45050,45050,0
20241209,165800,18698942900,45050,45050,45050,45050,0
20241209,165700,18698942900,45050,45050,45050,45050,0
20241209,165600,18698942900,45050,45050,45050,45050,0
20241209,165500,18698942900,45050,45050,45050,45050,0
20241209,165400,18698942900,45050,45050,45050,45050,0
20241209,165300,18698942900,45050,45050,45050,45050,0
20241209,165200,18698942900,45050,45050,45050,45050,0
20241209,165100,18698942900,45050,45050,45050,45050,0
20241209,165000,18698942900,45050,45050,45050,45050,0
20241209,164900,18698942900,45050,45050,45050,45050,0
20241209,164800,18698942900,45050,45050,45050,45050,0
20241209,164700,18698942900,45050,45050,45050,45050,0
20241209,164600,18698942900,45050,45050,45050,45050,0
20241209,164500,18698942900,45050,45050,45050,45050,0
20241209,164400,18698942900,45050,45050,45050,45050,0
20241209,164300,18698942900,45050,45050,45050,45050,0
20241209,164200,18698942900,45050,45050,45050,45050,0
20241209,164100,18698942900,45050,45050,45050,45050,0
20241209,164000,18698942900,45050,45050,45050,45050,0
20241209,163900,18698942900,45050,45050,45050,45050,0
20241209,163800,18698942900,45050,45050,45050,45050,0
20241209,163700,18698942900,45050,45050,45050,45050,0
20241209,163600,18698942900,45050,45050,45050,45050,0
20241209,163500,18698942900,45050,45050,45050,45050,0
20241209,163400,18698942900,45050,45050,45050,45050,0
20241209,163300,18698942900,45050,45050,45050,45050,11622
20241209,163200,18698942900,45050,45050,45050,45050,0
20241209,163100,18698942900,45050,45050,45050,45050,0
20241209,163000,18698942900,45050,45050,45050,45050,0
20241209,162900,18698942900,45050,45050,45050,45050,0
20241209,162800,18698942900,45050,45050,45050,45050,0
20241209,162700,18698942900,45050,45050,45050,45050,0
20241209,162600,18698942900,45050,45050,45050,45050,0
20241209,162500,18698942900,45050,45050,45050,45050,0
20241209,162400,18698942900,45050,45050,45050,45050,0
20241209,162300,18698942900,45050,45050,45050,45050,0
20241209,162200,18698942900,45050,45050,45050,45050,0
20241209,162100,18698942900,45050,45050,45050,45050,0
20241209,162000,18698942900,45050,45050,45050,45050,0
20241209,161900,18698942900,45050,45050,45050,45050,0
20241209,161800,18698942900,45050,45050,45050,45050,0
20241209,161700,18698942900,45050,45050,45050,45050,0
20241209,161600,18698942900,45050,45050,45050,45050,0
20241209,161500,18698942900,45050,45050,45050,45050,0
20241209,161400,18698942900,45050,45050,45050,45050,0
20241209,161300,18698942900,45050,45050,45050,45050,0
20241209,161200,18698942900,45050,45050,45050,45050,0
20241209,161100,18698942900,45050,45050,45050,45050,0
20241209,161000,18698942900,45050,45050,45050,45050,0
20241209,160900,18698942900,45050,45050,45050,45050,0
20241209,160800,18698942900,45050,45050,45050,45050,0
20241209,160700,18698942900,45050,45050,45050,45050,0
20241209,160600,18698942900,45050,45050,45050,45050,0
20241209,160500,18698942900,45050,45050,45050,45050,0
20241209,160400,18698942900,45050,45050,45050,45050,0
20241209,160300,18698942900,45050,45050,45050,45050,11622
20241209,160200,18698942900,45050,45050,45050,45050,0
20241209,160100,18698942900,45050,45050,45050,45050,0
20241209,160000,18698942900,45050,45050,45050,45050,0
20241209,155900,18698942900,45050,45050,45050,45050,0
20241209,155800,18698942900,45050,45050,45050,45050,0
20241209,155700,18698942900,45050,45050,45050,45050,0
20241209,155600,18698942900,45050,45050,45050,45050,0
20241209,155500,18698942900,45050,45050,45050,45050,0
20241209,155400,18698942900,45050,45050,45050,45050,0
20241209,155300,18698942900,45050,45050,45050,45050,0
20241209,155200,18698942900,45050,45050,45050,45050,0
20241209,155100,18698942900,45050,45050,45050,45050,0
20241209,155000,18698942900,45050,45050,45050,45050,0
20241209,154900,18698942900,45050,45050,45050,45050,0
20241209,154800,18698942900,45050,45050,45050,45050,0
20241209,154700,18698942900,45050,45050,45050,45050,0
20241209,154600,18698942900,45050,45050,45050,45050,0
20241209,154500,18698942900,45050,45050,45050,45050,0
20241209,154400,18698942900,45050,45050,45050,45050,0
20241209,154300,18698942900,45050,45050,45050,45050,0
20241209,154200,18698942900,45050,45050,45050,45050,0
20241209,154100,18698942900,45050,45050,45050,45050,0
20241209,154000,18698942900,45050,45050,45050,45050,0
20241209,153900,18698942900,45050,45050,45050,45050,0
20241209,153800,18698942900,45050,45050,45050,45050,0
20241209,153700,18698942900,45050,45050,45050,45050,0
20241209,153600,18698942900,45050,45050,45050,45050,0
20241209,153500,18698942900,45050,45050,45050,45050,0
20241209,153400,18698942900,45050,45050,45050,45050,0
20241209,153300,18698942900,45050,45050,45050,45050,11622
20241209,153200,18698942900,45050,45050,45050,45050,0
20241209,153100,18698942900,45050,45050,45050,45050,0
20241209,153000,18698942900,45050,45050,45050,45050,11622
20241209,152900,18175371800,44900,44900,44900,44900,0
20241209,152800,18175371800,44900,44900,44900,44900,0
20241209,152700,18175371800,44900,44900,44900,44900,0
20241209,152600,18175371800,44900,44900,44900,44900,0
20241209,152500,18175371800,44900,44900,44900,44900,0
20241209,152400,18175371800,44900,44900,44900,44900,0
20241209,152300,18175371800,44900,44900,44900,44900,0
20241209,152200,18175371800,44900,44900,44900,44900,0
20241209,152100,18175371800,44900,44900,44900,44900,0
20241209,152000,18175371800,44900,44900,44900,44900,0
20241209,151900,18175371800,44900,45000,45000,44900,1571
20241209,151800,18104723900,44950,44950,45000,44900,857
20241209,151700,18066204200,44900,44850,45000,44850,1433
20241209,151600,18001776750,44900,44850,45000,44850,2843
20241209,151500,17874110300,44900,44850,44950,44850,996
20241209,151400,17829375900,44900,45000,45000,44900,867
20241209,151300,17790423700,45000,44950,45000,44900,447
20241209,151200,17770330050,44950,44950,45000,44900,261
20241209,151100,17758600100,44950,44950,45000,44900,257
20241209,151000,17747047550,44950,44950,45000,44900,2155
20241209,150900,17650247850,44900,45000,45000,44900,579
20241209,150800,17624218400,45000,44950,45000,44950,272
20241209,150700,17611982200,45000,44950,45000,44900,794
20241209,150600,17576286850,44950,44950,45000,44900,927
20241209,150500,17534617900,44950,45000,45000,44900,1159
20241209,150400,17482521050,45000,45050,45050,44900,2141
20241209,150300,17386253450,45000,45000,45000,44950,1970
20241209,150200,17297604500,45000,45000,45000,44950,701
20241209,150100,17266063750,44950,44950,45000,44950,2988
20241209,150000,17131607400,44950,44950,45000,44950,476
20241209,145900,17110195350,45000,45000,45000,44950,459
20241209,145800,17089554450,45000,44950,45000,44950,330
20241209,145700,17074716650,45000,44950,45000,44900,755
20241209,145600,17040779750,44950,44950,45000,44900,946
20241209,145500,16998258750,44900,44850,44950,44850,290
20241209,145400,16985237200,44850,44900,44950,44850,1365
20241209,145300,16923938500,44900,44900,44950,44900,268
20241209,145200,16911901200,44900,44900,45000,44900,669
20241209,145100,16881831900,44900,44900,45000,44900,750
20241209,145000,16848130700,44900,44900,45000,44900,925
20241209,144900,16806555100,44900,44900,44950,44900,559
20241209,144800,16781448050,44950,44900,44950,44900,531
20241209,144700,16757596050,44900,44950,45000,44900,813
20241209,144600,16721060350,45000,45000,45000,44950,328
20241209,144500,16706309950,44950,44900,45050,44900,686
20241209,144400,16675441700,44900,45000,45000,44900,425
20241209,144300,16656326300,45000,45000,45100,44950,1240
20241209,144200,16600518550,45100,45000,45100,44950,1137
20241209,144100,16549373350,45000,45000,45050,45000,117
20241209,144000,16544106800,45000,45050,45050,45000,968
20241209,143900,16500516650,45050,44950,45050,44950,360
20241209,143800,16484311150,44950,45000,45050,44950,380
20241209,143700,16467214000,44950,44950,45000,44950,669
20241209,143600,16437117050,44950,45000,45050,44950,365
20241209,143500,16420697450,45000,44950,45050,44950,176
20241209,143400,16412778150,45050,45000,45050,44950,496
20241209,143300,16390456700,44950,44950,45000,44950,228
20241209,143200,16380198500,44950,44950,45000,44950,123
20241209,143100,16374666450,44950,45050,45050,44950,245
20241209,143000,16363642050,45050,45000,45050,44950,545
20241209,142900,16339119250,45000,44950,45000,44950,441
20241209,142800,16319283450,44950,45000,45000,44950,221
20241209,142700,16309344700,44950,45000,45000,44950,97
20241209,142600,16304982150,44950,44900,45000,44900,123
20241209,142500,16299452650,44950,44950,45000,44900,1462
20241209,142400,16233727450,44950,45000,45000,44850,405
20241209,142300,16215527350,44950,44950,45000,44850,413
20241209,142200,16196979750,44850,44950,45000,44850,1192
20241209,142100,16143419650,44950,45000,45000,44950,123
20241209,142000,16137887200,45000,45000,45050,44950,360
20241209,141900,16121687450,45050,45000,45050,44950,468
20241209,141800,16100629100,44950,44950,45000,44950,329
20241209,141700,16085826300,45000,45000,45050,44950,366
20241209,141600,16069357850,45000,45000,45050,44950,471
20241209,141500,16048173000,44950,44950,45000,44950,115
20241209,141400,16043000600,45000,45200,45200,44950,309
20241209,141300,16029094450,44950,45000,45200,44950,399
20241209,141200,16011107900,45000,45050,45050,44950,382
20241209,141100,15993916400,45050,45050,45050,44950,272
20241209,141000,15981676350,45050,45150,45200,45000,999
20241209,140900,15936654950,45050,45050,45100,45000,191
20241209,140800,15928052200,45000,45100,45100,45000,81
20241209,140700,15924405050,45050,45050,45050,44950,195
20241209,140600,15915622350,45000,45000,45150,44950,761
20241209,140500,15881305400,45000,45000,45050,45000,288
20241209,140400,15868334850,45000,45000,45050,44950,126
20241209,140300,15862664150,45000,45000,45000,44950,139
20241209,140200,15856411300,45000,45000,45050,44950,373
20241209,140100,15839624100,45000,45100,45150,44950,718
20241209,140000,15807304400,45100,45050,45100,45000,147
20241209,135900,15800679700,45050,45050,45150,45000,367
20241209,135800,15784145800,45000,45050,45100,45000,209
20241209,135700,15774725600,45100,45050,45100,45000,611
20241209,135600,15747188550,45050,45100,45100,45000,170
20241209,135500,15739531850,45050,45200,45200,45050,242
20241209,135400,15728616150,45200,45100,45200,45000,589
20241209,135300,15702046250,45000,45050,45100,45000,324
20241209,135200,15687449600,45000,44950,45100,44950,999
20241209,135100,15642490100,45000,45000,45000,44950,232
20241209,135000,15632053900,45000,45000,45000,44950,396
20241209,134900,15614241550,45000,45000,45000,44950,145
20241209,134800,15607719600,45000,45000,45000,44950,201
20241209,134700,15598680900,44950,45000,45000,44950,212
20241209,134600,15589150050,45000,45000,45000,44950,261
20241209,134500,15577408250,45000,44950,45000,44950,187
20241209,134400,15569001950,44950,45000,45000,44950,898
20241209,134300,15528601150,44950,44950,45000,44900,516
20241209,134200,15505408700,44950,44850,45000,44850,636
20241209,134100,15476848700,44900,44900,44900,44850,249
20241209,134000,15465679950,44850,44900,44900,44800,943
20241209,133900,15423424950,44900,44850,45000,44850,332
20241209,133800,15408511700,44800,44800,44850,44800,321
20241209,133700,15394126850,44800,44900,44900,44800,1123
20241209,133600,15343760200,44900,44900,44900,44850,101
20241209,133500,15339226850,44900,44850,45050,44850,646
20241209,133400,15310194950,44900,44950,44950,44850,82
20241209,133300,15306515250,44950,44800,44950,44800,1060
20241209,133200,15258994150,44850,44900,45000,44850,342
20241209,133100,15243629200,44900,44850,44900,44800,600
20241209,133000,15216738650,44850,45000,45000,44800,5331
20241209,132900,14977747950,44950,45050,45100,44950,76
20241209,132800,14974328550,45050,45000,45050,44950,411
20241209,132700,14955833550,44950,44950,45050,44950,1843
20241209,132600,14872852500,45000,45000,45000,44950,112
20241209,132500,14867816100,45000,45000,45000,44950,70
20241209,132400,14864668000,44950,45000,45050,44900,584
20241209,132300,14838407700,45000,45000,45100,44950,529
20241209,132200,14814590900,45000,45050,45050,44950,111
20241209,132100,14809598350,45000,45000,45000,44950,796
20241209,132000,14773783750,45000,44950,45000,44900,583
20241209,131900,14747568200,44900,44950,44950,44850,2018
20241209,131800,14656905250,44950,44850,44950,44850,3185
20241209,131700,14513917750,44850,44900,44900,44850,435
20241209,131600,14494392350,44900,44850,44900,44850,1013
20241209,131500,14448931700,44900,44850,44900,44800,312
20241209,131400,14434938700,44800,44850,44900,44800,342
20241209,131300,14419599650,44850,44850,44900,44800,1047
20241209,131200,14372641650,44850,44800,44900,44800,425
20241209,131100,14353579550,44850,44850,44900,44800,291
20241209,131000,14340530150,44850,44900,44900,44800,462
20241209,130900,14319814250,44850,44850,44900,44850,908
20241209,130800,14279089050,44900,44850,44900,44850,446
20241209,130700,14259075300,44850,44900,44900,44850,406
20241209,130600,14240861500,44850,44850,44900,44800,2230
20241209,130500,14140852550,44850,44900,44950,44850,2922
20241209,130400,14009656400,44950,45050,45050,44900,3544
20241209,130300,13850248250,45050,45050,45050,45000,303
20241209,130200,13836608500,45000,45050,45050,45000,547
20241209,130100,13811985350,45000,45050,45050,45000,622
20241209,130000,13783982100,45050,45050,45050,45000,324
20241209,125900,13769397500,45000,45050,45050,45000,171
20241209,125800,13761696100,45050,45050,45050,45000,745
20241209,125700,13728170400,45000,45000,45050,45000,491
20241209,125600,13706072400,45000,45000,45050,45000,274
20241209,125500,13693734350,45050,45050,45100,45050,336
20241209,125400,13678597050,45050,45100,45100,45050,2072
20241209,125300,13585195200,45150,45100,45150,45100,170
20241209,125200,13577524900,45100,45150,45150,45100,284
20241209,125100,13564711800,45100,45100,45150,45100,464
20241209,125000,13543783950,45150,45150,45150,45100,180
20241209,124900,13535664400,45100,45100,45150,45100,226
20241209,124800,13525462400,45100,45100,45150,45100,225
20241209,124700,13515313900,45100,45100,45150,45100,169
20241209,124600,13507690150,45100,45150,45150,45100,219
20241209,124500,13497809400,45100,45050,45150,45050,247
20241209,124400,13486669700,45100,45150,45150,45050,58
20241209,124300,13484054300,45050,45150,45150,45050,817
20241209,124200,13447213300,45100,45050,45150,45050,205
20241209,124100,13437968650,45050,45100,45100,45050,83
20241209,124000,13434228300,45100,45100,45100,45050,648
20241209,123900,13405022550,45100,45100,45100,45050,172
20241209,123800,13397269650,45100,45150,45150,45050,290
20241209,123700,13384194950,45100,45100,45150,45050,230
20241209,123600,13373830850,45050,45150,45150,45050,103
20241209,123500,13369186100,45100,45150,45150,45050,224
20241209,123400,13359084450,45100,45150,45150,45050,459
20241209,123300,13338383050,45100,45100,45150,45050,234
20241209,123200,13327834150,45100,45100,45100,45050,532
20241209,123100,13303841800,45150,45100,45150,45100,286
20241209,123000,13290942750,45100,45100,45150,45100,187
20241209,122900,13282508200,45150,45050,45150,45050,331
20241209,122800,13267588750,45100,45100,45100,45050,227
20241209,122700,13257357950,45100,45100,45100,45050,148
20241209,122600,13250688050,45100,45050,45100,45050,132
20241209,122500,13244735950,45100,45100,45100,45050,277
20241209,122400,13232250400,45100,45100,45100,45050,117
20241209,122300,13226978400,45100,45050,45150,45050,311
20241209,122200,13212956150,45050,45150,45150,45050,215
20241209,122100,13203268350,45050,45100,45150,45050,199
20241209,122000,13194294750,45100,45050,45150,45050,285
20241209,121900,13181441900,45050,45100,45100,45000,2405
20241209,121800,13073188450,45050,45050,45150,45050,201
20241209,121700,13064129350,45100,45100,45100,45050,62
20241209,121600,13061334500,45100,45100,45150,45050,339
20241209,121500,13046050900,45100,45100,45150,45050,325
20241209,121400,13031393500,45150,45100,45150,45050,125
20241209,121300,13025759250,45050,45050,45100,45000,393
20241209,121200,13008056050,45050,45150,45150,45000,127
20241209,121100,13002329950,45100,45050,45100,45000,205
20241209,121000,12993089000,45050,45100,45100,45000,433
20241209,120900,12973596850,45100,45050,45100,45050,53
20241209,120800,12971208950,45050,45100,45100,45050,131
20241209,120700,12965306250,45100,45050,45100,45000,1041
20241209,120600,12918396750,45050,45000,45050,45000,1983
20241209,120500,12829075800,45000,45000,45050,45000,578
20241209,120400,12803052300,45000,45000,45050,44950,3065
20241209,120300,12665008400,45000,45000,45050,44950,564
20241209,120200,12639628950,44950,44950,45000,44950,597
20241209,120100,12612793500,44950,45000,45050,44950,640
20241209,120000,12584013500,45050,45050,45050,45000,583
20241209,115900,12557757600,45050,45000,45050,45000,161
20241209,115800,12550511450,45050,45000,45050,45000,177
20241209,115700,12542546150,45000,45050,45050,44950,1214
20241209,115600,12487927950,45050,45050,45050,45000,250
20241209,115500,12476676250,45000,45000,45050,45000,297
20241209,115400,12463308600,45000,45000,45050,45000,692
20241209,115300,12432167950,45000,45000,45000,44900,1625
20241209,115200,12359126100,45000,44950,45000,44950,162
20241209,115100,12351843150,44950,45000,45050,44950,1152
20241209,115000,12300012550,45050,45050,45050,45000,416
20241209,114900,12281288350,45050,45050,45050,45000,259
20241209,114800,12269625300,45050,45200,45200,45000,3000
20241209,114700,12134335900,45200,45200,45250,45150,1162
20241209,114600,12081816150,45200,45200,45250,45200,214
20241209,114500,12072138450,45250,45200,45250,45150,624
20241209,114400,12043941500,45200,45150,45200,45150,222
20241209,114300,12033915800,45150,45150,45200,45100,875
20241209,114200,11994422850,45200,45150,45250,45100,302
20241209,114100,11980789200,45150,45250,45250,45150,1115
20241209,114000,11930405450,45200,45200,45300,45200,113
20241209,113900,11925293400,45250,45200,45300,45200,242
20241209,113800,11914340350,45250,45200,45300,45200,491
20241209,113700,11892135400,45250,45200,45300,45150,93
20241209,113600,11887927950,45200,45150,45350,45150,1895
20241209,113500,11802239400,45200,45150,45200,45150,690
20241209,113400,11771058250,45200,45150,45200,45100,477
20241209,113300,11749538650,45100,45150,45150,45100,343
20241209,113200,11734066250,45100,45150,45150,45050,408
20241209,113100,11715660900,45150,45300,45300,44950,49561
20241209,113000,9484455050,45300,45300,45400,45300,1436
20241209,112900,9419331950,45350,45350,45350,45300,154
20241209,112800,9412355450,45350,45300,45350,45300,282
20241209,112700,9399576400,45350,45250,45350,45250,3622
20241209,112600,9235354200,45300,45300,45300,45250,337
20241209,112500,9220104100,45300,45200,45300,45200,243
20241209,112400,9209108150,45250,45250,45300,45200,560
20241209,112300,9183782800,45250,45300,45350,45200,1176
20241209,112200,9130557900,45300,45300,45300,45250,272
20241209,112100,9118241700,45300,45350,45350,45050,6286
20241209,112000,8834573850,45300,45350,45350,45300,210
20241209,111900,8825059700,45350,45350,45400,45300,661
20241209,111800,8795085350,45350,45350,45400,45300,394
20241209,111700,8777211150,45350,45300,45350,45250,334
20241209,111600,8762083250,45300,45350,45350,45250,426
20241209,111500,8742786600,45300,45250,45300,45250,784
20241209,111400,8707281250,45300,45300,45300,45250,340
20241209,111300,8691892250,45300,45300,45300,45250,195
20241209,111200,8683064100,45300,45300,45300,45250,123
20241209,111100,8677494100,45300,45300,45350,45250,278
20241209,111000,8664904150,45300,45300,45300,45250,126
20241209,110900,8659201450,45250,45300,45350,45250,1357
20241209,110800,8597736500,45300,45200,45300,45200,544
20241209,110700,8573127550,45150,45400,45400,45100,10352
20241209,110600,8104933600,45350,45350,45400,45350,106
20241209,110500,8100125650,45350,45400,45400,45350,383
20241209,110400,8082746800,45450,45400,45450,45400,445
20241209,110300,8062541150,45450,45450,45450,45400,568
20241209,110200,8036753350,45400,45450,45450,45400,237
20241209,110100,8025991250,45450,45450,45450,45400,212
20241209,110000,8016357950,45450,45350,45450,45350,1087
20241209,105900,7967026450,45350,45450,45450,45350,195
20241209,105800,7958173000,45400,45400,45450,45350,4284
20241209,105700,7763882800,45450,45400,45450,45350,1780
20241209,105600,7683075200,45400,45450,45450,45400,2398
20241209,105500,7574201350,45450,45450,45450,45400,151
20241209,105400,7567338950,45450,45450,45450,45400,536
20241209,105300,7543000600,45500,45450,45500,45400,778
20241209,105200,7507640150,45450,45450,45550,45450,289
20241209,105100,7494493950,45500,45500,45500,45450,355
20241209,105000,7478350750,45450,45500,45500,45450,104
20241209,104900,7473619850,45450,45450,45500,45400,3227
20241209,104800,7326963500,45500,45550,45600,45450,6913
20241209,104700,7012374750,45550,45700,45700,45550,8799
20241209,104600,6610901550,45700,45750,45750,45650,1740
20241209,104500,6531392300,45750,45750,45750,45700,464
20241209,104400,6510170650,45750,45750,45750,45700,66
20241209,104300,6507152550,45750,45700,45750,45700,79
20241209,104200,6503539700,45750,45700,45750,45650,1224
20241209,104100,6447625750,45700,45750,45800,45700,5148
20241209,104000,6212283800,45800,45750,45800,45750,1153
20241209,103900,6159497150,45750,45850,45850,45750,6229
20241209,103800,5874252200,45850,45850,45850,45800,113
20241209,103700,5869071800,45900,45850,45900,45800,2710
20241209,103600,5744828500,45850,45900,45900,45850,707
20241209,103500,5712408150,45900,45850,45900,45850,26
20241209,103400,5711215400,45850,45850,45900,45800,39
20241209,103300,5709427250,45800,45850,45900,45800,292
20241209,103200,5696042050,45850,45800,45900,45800,295
20241209,103100,5682521200,45850,45800,45900,45800,886
20241209,103000,5641867550,45850,45850,45900,45800,783
20241209,102900,5605967300,45850,45850,45900,45850,155
20241209,102800,5598856100,45850,45850,45900,45800,1182
20241209,102700,5544661000,45850,45850,45850,45800,1723
20241209,102600,5465668800,45900,45900,45950,45900,1364
20241209,102500,5403060900,45900,45900,45950,45900,918
20241209,102400,5360915500,45900,45900,45900,45850,293
20241209,102300,5347473850,45900,45900,45900,45850,448
20241209,102200,5326915550,45850,45900,45900,45850,641
20241209,102100,5297495200,45900,45850,45900,45850,167
20241209,102000,5289837500,45800,45800,45900,45800,533
20241209,101900,5265410950,45800,45800,45850,45800,243
20241209,101800,5254270500,45850,45900,45900,45800,4470
20241209,101700,5049442400,45850,45900,45900,45850,258
20241209,101600,5037610700,45900,45950,45950,45850,5340
20241209,101500,4792471950,45950,46000,46000,45950,281
20241209,101400,4779551900,45950,46050,46050,45950,1534
20241209,101300,4709062950,45950,46000,46050,45950,207
20241209,101200,4699544200,46000,46000,46050,45950,1093
20241209,101100,4649265850,46050,46000,46050,46000,529
20241209,101000,4624916850,46000,46000,46050,46000,200
20241209,100900,4615714250,46000,46100,46100,46000,1201
20241209,100800,4560405350,46100,46100,46100,46050,69
20241209,100700,4557224550,46050,46100,46100,46050,358
20241209,100600,4540738200,46100,46050,46100,46000,186
20241209,100500,4532173150,46050,46050,46050,46000,157
20241209,100400,4524949000,46050,46050,46050,46000,732
20241209,100300,4491272650,46050,46000,46050,45950,582
20241209,100200,4464481550,46000,46100,46150,46000,2992
20241209,100100,4326712400,46100,46100,46150,46050,119
20241209,100000,4321227450,46100,46100,46150,46050,229
20241209,095900,4310669800,46100,46100,46150,46100,303
20241209,095800,4296700200,46100,46000,46100,46000,52
20241209,095700,4294306300,46050,46000,46050,46000,386
20241209,095600,4276545650,46000,45950,46000,45950,169
20241209,095500,4268772600,46000,45950,46050,45900,1399
20241209,095400,4204489750,45900,46000,46050,45900,2822
20241209,095300,4074818300,46050,46050,46100,46000,1416
20241209,095200,4009648350,46100,46100,46100,46050,218
20241209,095100,3999605200,46100,46050,46100,46050,408
20241209,095000,3980814750,46100,46100,46150,46000,1404
20241209,094900,3916154450,46150,46250,46300,46100,1201
20241209,094800,3860692750,46250,46250,46300,46250,307
20241209,094700,3846488350,46200,46250,46300,46200,339
20241209,094600,3830815900,46250,46300,46300,46200,266
20241209,094500,3818514350,46300,46250,46300,46200,239
20241209,094400,3807459600,46250,46250,46300,46200,352
20241209,094300,3791187200,46200,46200,46300,46150,326
20241209,094200,3776122750,46250,46250,46300,46200,988
20241209,094100,3730427750,46250,46150,46350,46150,798
20241209,094000,3693556550,46200,46300,46450,46200,2369
20241209,093900,3583857700,46350,46300,46350,46250,351
20241209,093800,3567606750,46300,46350,46350,46250,441
20241209,093700,3547178750,46350,46300,46350,46200,357
20241209,093600,3530651300,46200,46200,46300,46150,813
20241209,093500,3493087400,46200,46150,46200,46100,116
20241209,093400,3487734500,46200,46150,46200,46150,1390
20241209,093300,3423584800,46150,46000,46150,45950,2131
20241209,093200,3325435100,45950,45950,45950,45900,588
20241209,093100,3298426100,45950,45950,46000,45900,1660
20241209,093000,3222202000,46000,45950,46000,45900,936
20241209,092900,3179190650,45950,45900,46000,45850,1130
20241209,092800,3127283000,45900,45850,45900,45850,748
20241209,092700,3092978900,45900,46000,46050,45850,832
20241209,092600,3054756800,46000,46000,46100,45850,3310
20241209,092500,2902771850,46000,46100,46100,46000,1044
20241209,092400,2854737350,46100,46050,46100,45950,5739
20241209,092300,2590747550,46050,46200,46200,46050,5864
20241209,092200,2320426800,46200,46350,46350,46200,2812
20241209,092100,2190352400,46350,46450,46450,46300,2449
20241209,092000,2076804000,46400,46400,46450,46400,520
20241209,091900,2052660700,46500,46400,46500,46400,108
20241209,091800,2047647000,46400,46500,46500,46400,1941
20241209,091700,1957547800,46500,46500,46600,46400,724
20241209,091600,1923894200,46500,46550,46650,46500,901
20241209,091500,1881970200,46650,46600,46650,46550,601
20241209,091400,1853963700,46600,46550,46600,46450,568
20241209,091300,1827523250,46500,46500,46600,46400,1298
20241209,091200,1767157100,46600,46550,46600,46500,789
20241209,091100,1730416650,46550,46500,46600,46350,1155
20241209,091000,1676724350,46550,46500,46550,46450,1870
20241209,090900,1589773600,46450,46500,46700,46450,1177
20241209,090800,1535002550,46500,46500,46600,46500,1086
20241209,090700,1484480900,46550,46500,46750,46500,4511
20241209,090600,1274189700,46500,46500,46600,46400,1248
20241209,090500,1216140650,46500,46450,46500,46400,7171
20241209,090400,882741450,46450,46400,46500,46350,1766
20241209,090300,800741350,46450,46350,46450,46300,3165
20241209,090200,653882000,46400,46300,46450,46250,3900
20241209,090100,473029250,46350,46450,46650,46350,3190
20241209,090000,324854650,46650,46850,46850,46450,6901
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190300 18698942900 45050 45050 45050 45050 11622
3 20241209 190200 18698942900 45050 45050 45050 45050 0
4 20241209 190100 18698942900 45050 45050 45050 45050 0
5 20241209 190000 18698942900 45050 45050 45050 45050 0
6 20241209 185900 18698942900 45050 45050 45050 45050 0
7 20241209 185800 18698942900 45050 45050 45050 45050 0
8 20241209 185700 18698942900 45050 45050 45050 45050 0
9 20241209 185600 18698942900 45050 45050 45050 45050 0
10 20241209 185500 18698942900 45050 45050 45050 45050 0
11 20241209 185400 18698942900 45050 45050 45050 45050 0
12 20241209 185300 18698942900 45050 45050 45050 45050 0
13 20241209 185200 18698942900 45050 45050 45050 45050 0
14 20241209 185100 18698942900 45050 45050 45050 45050 0
15 20241209 185000 18698942900 45050 45050 45050 45050 0
16 20241209 184900 18698942900 45050 45050 45050 45050 0
17 20241209 184800 18698942900 45050 45050 45050 45050 0
18 20241209 184700 18698942900 45050 45050 45050 45050 0
19 20241209 184600 18698942900 45050 45050 45050 45050 0
20 20241209 184500 18698942900 45050 45050 45050 45050 0
21 20241209 184400 18698942900 45050 45050 45050 45050 0
22 20241209 184300 18698942900 45050 45050 45050 45050 0
23 20241209 184200 18698942900 45050 45050 45050 45050 0
24 20241209 184100 18698942900 45050 45050 45050 45050 0
25 20241209 184000 18698942900 45050 45050 45050 45050 0
26 20241209 183900 18698942900 45050 45050 45050 45050 0
27 20241209 183800 18698942900 45050 45050 45050 45050 0
28 20241209 183700 18698942900 45050 45050 45050 45050 0
29 20241209 183600 18698942900 45050 45050 45050 45050 0
30 20241209 183500 18698942900 45050 45050 45050 45050 0
31 20241209 183400 18698942900 45050 45050 45050 45050 0
32 20241209 183300 18698942900 45050 45050 45050 45050 11622
33 20241209 183200 18698942900 45050 45050 45050 45050 0
34 20241209 183100 18698942900 45050 45050 45050 45050 0
35 20241209 183000 18698942900 45050 45050 45050 45050 0
36 20241209 182900 18698942900 45050 45050 45050 45050 0
37 20241209 182800 18698942900 45050 45050 45050 45050 0
38 20241209 182700 18698942900 45050 45050 45050 45050 0
39 20241209 182600 18698942900 45050 45050 45050 45050 0
40 20241209 182500 18698942900 45050 45050 45050 45050 0
41 20241209 182400 18698942900 45050 45050 45050 45050 0
42 20241209 182300 18698942900 45050 45050 45050 45050 0
43 20241209 182200 18698942900 45050 45050 45050 45050 0
44 20241209 182100 18698942900 45050 45050 45050 45050 0
45 20241209 182000 18698942900 45050 45050 45050 45050 0
46 20241209 181900 18698942900 45050 45050 45050 45050 0
47 20241209 181800 18698942900 45050 45050 45050 45050 0
48 20241209 181700 18698942900 45050 45050 45050 45050 0
49 20241209 181600 18698942900 45050 45050 45050 45050 0
50 20241209 181500 18698942900 45050 45050 45050 45050 0
51 20241209 181400 18698942900 45050 45050 45050 45050 0
52 20241209 181300 18698942900 45050 45050 45050 45050 0
53 20241209 181200 18698942900 45050 45050 45050 45050 0
54 20241209 181100 18698942900 45050 45050 45050 45050 0
55 20241209 181000 18698942900 45050 45050 45050 45050 0
56 20241209 180900 18698942900 45050 45050 45050 45050 0
57 20241209 180800 18698942900 45050 45050 45050 45050 0
58 20241209 180700 18698942900 45050 45050 45050 45050 0
59 20241209 180600 18698942900 45050 45050 45050 45050 0
60 20241209 180500 18698942900 45050 45050 45050 45050 0
61 20241209 180400 18698942900 45050 45050 45050 45050 0
62 20241209 180300 18698942900 45050 45050 45050 45050 11622
63 20241209 180200 18698942900 45050 45050 45050 45050 0
64 20241209 180100 18698942900 45050 45050 45050 45050 0
65 20241209 180000 18698942900 45050 45050 45050 45050 0
66 20241209 175900 18698942900 45050 45050 45050 45050 0
67 20241209 175800 18698942900 45050 45050 45050 45050 0
68 20241209 175700 18698942900 45050 45050 45050 45050 0
69 20241209 175600 18698942900 45050 45050 45050 45050 0
70 20241209 175500 18698942900 45050 45050 45050 45050 0
71 20241209 175400 18698942900 45050 45050 45050 45050 0
72 20241209 175300 18698942900 45050 45050 45050 45050 0
73 20241209 175200 18698942900 45050 45050 45050 45050 0
74 20241209 175100 18698942900 45050 45050 45050 45050 0
75 20241209 175000 18698942900 45050 45050 45050 45050 0
76 20241209 174900 18698942900 45050 45050 45050 45050 0
77 20241209 174800 18698942900 45050 45050 45050 45050 0
78 20241209 174700 18698942900 45050 45050 45050 45050 0
79 20241209 174600 18698942900 45050 45050 45050 45050 0
80 20241209 174500 18698942900 45050 45050 45050 45050 0
81 20241209 174400 18698942900 45050 45050 45050 45050 0
82 20241209 174300 18698942900 45050 45050 45050 45050 0
83 20241209 174200 18698942900 45050 45050 45050 45050 0
84 20241209 174100 18698942900 45050 45050 45050 45050 0
85 20241209 174000 18698942900 45050 45050 45050 45050 0
86 20241209 173900 18698942900 45050 45050 45050 45050 0
87 20241209 173800 18698942900 45050 45050 45050 45050 0
88 20241209 173700 18698942900 45050 45050 45050 45050 0
89 20241209 173600 18698942900 45050 45050 45050 45050 0
90 20241209 173500 18698942900 45050 45050 45050 45050 0
91 20241209 173400 18698942900 45050 45050 45050 45050 0
92 20241209 173300 18698942900 45050 45050 45050 45050 11622
93 20241209 173200 18698942900 45050 45050 45050 45050 0
94 20241209 173100 18698942900 45050 45050 45050 45050 0
95 20241209 173000 18698942900 45050 45050 45050 45050 0
96 20241209 172900 18698942900 45050 45050 45050 45050 0
97 20241209 172800 18698942900 45050 45050 45050 45050 0
98 20241209 172700 18698942900 45050 45050 45050 45050 0
99 20241209 172600 18698942900 45050 45050 45050 45050 0
100 20241209 172500 18698942900 45050 45050 45050 45050 0
101 20241209 172400 18698942900 45050 45050 45050 45050 0
102 20241209 172300 18698942900 45050 45050 45050 45050 0
103 20241209 172200 18698942900 45050 45050 45050 45050 0
104 20241209 172100 18698942900 45050 45050 45050 45050 0
105 20241209 172000 18698942900 45050 45050 45050 45050 0
106 20241209 171900 18698942900 45050 45050 45050 45050 0
107 20241209 171800 18698942900 45050 45050 45050 45050 0
108 20241209 171700 18698942900 45050 45050 45050 45050 0
109 20241209 171600 18698942900 45050 45050 45050 45050 0
110 20241209 171500 18698942900 45050 45050 45050 45050 0
111 20241209 171400 18698942900 45050 45050 45050 45050 0
112 20241209 171300 18698942900 45050 45050 45050 45050 0
113 20241209 171200 18698942900 45050 45050 45050 45050 0
114 20241209 171100 18698942900 45050 45050 45050 45050 0
115 20241209 171000 18698942900 45050 45050 45050 45050 0
116 20241209 170900 18698942900 45050 45050 45050 45050 0
117 20241209 170800 18698942900 45050 45050 45050 45050 0
118 20241209 170700 18698942900 45050 45050 45050 45050 0
119 20241209 170600 18698942900 45050 45050 45050 45050 0
120 20241209 170500 18698942900 45050 45050 45050 45050 0
121 20241209 170400 18698942900 45050 45050 45050 45050 0
122 20241209 170300 18698942900 45050 45050 45050 45050 11622
123 20241209 170200 18698942900 45050 45050 45050 45050 0
124 20241209 170100 18698942900 45050 45050 45050 45050 0
125 20241209 170000 18698942900 45050 45050 45050 45050 0
126 20241209 165900 18698942900 45050 45050 45050 45050 0
127 20241209 165800 18698942900 45050 45050 45050 45050 0
128 20241209 165700 18698942900 45050 45050 45050 45050 0
129 20241209 165600 18698942900 45050 45050 45050 45050 0
130 20241209 165500 18698942900 45050 45050 45050 45050 0
131 20241209 165400 18698942900 45050 45050 45050 45050 0
132 20241209 165300 18698942900 45050 45050 45050 45050 0
133 20241209 165200 18698942900 45050 45050 45050 45050 0
134 20241209 165100 18698942900 45050 45050 45050 45050 0
135 20241209 165000 18698942900 45050 45050 45050 45050 0
136 20241209 164900 18698942900 45050 45050 45050 45050 0
137 20241209 164800 18698942900 45050 45050 45050 45050 0
138 20241209 164700 18698942900 45050 45050 45050 45050 0
139 20241209 164600 18698942900 45050 45050 45050 45050 0
140 20241209 164500 18698942900 45050 45050 45050 45050 0
141 20241209 164400 18698942900 45050 45050 45050 45050 0
142 20241209 164300 18698942900 45050 45050 45050 45050 0
143 20241209 164200 18698942900 45050 45050 45050 45050 0
144 20241209 164100 18698942900 45050 45050 45050 45050 0
145 20241209 164000 18698942900 45050 45050 45050 45050 0
146 20241209 163900 18698942900 45050 45050 45050 45050 0
147 20241209 163800 18698942900 45050 45050 45050 45050 0
148 20241209 163700 18698942900 45050 45050 45050 45050 0
149 20241209 163600 18698942900 45050 45050 45050 45050 0
150 20241209 163500 18698942900 45050 45050 45050 45050 0
151 20241209 163400 18698942900 45050 45050 45050 45050 0
152 20241209 163300 18698942900 45050 45050 45050 45050 11622
153 20241209 163200 18698942900 45050 45050 45050 45050 0
154 20241209 163100 18698942900 45050 45050 45050 45050 0
155 20241209 163000 18698942900 45050 45050 45050 45050 0
156 20241209 162900 18698942900 45050 45050 45050 45050 0
157 20241209 162800 18698942900 45050 45050 45050 45050 0
158 20241209 162700 18698942900 45050 45050 45050 45050 0
159 20241209 162600 18698942900 45050 45050 45050 45050 0
160 20241209 162500 18698942900 45050 45050 45050 45050 0
161 20241209 162400 18698942900 45050 45050 45050 45050 0
162 20241209 162300 18698942900 45050 45050 45050 45050 0
163 20241209 162200 18698942900 45050 45050 45050 45050 0
164 20241209 162100 18698942900 45050 45050 45050 45050 0
165 20241209 162000 18698942900 45050 45050 45050 45050 0
166 20241209 161900 18698942900 45050 45050 45050 45050 0
167 20241209 161800 18698942900 45050 45050 45050 45050 0
168 20241209 161700 18698942900 45050 45050 45050 45050 0
169 20241209 161600 18698942900 45050 45050 45050 45050 0
170 20241209 161500 18698942900 45050 45050 45050 45050 0
171 20241209 161400 18698942900 45050 45050 45050 45050 0
172 20241209 161300 18698942900 45050 45050 45050 45050 0
173 20241209 161200 18698942900 45050 45050 45050 45050 0
174 20241209 161100 18698942900 45050 45050 45050 45050 0
175 20241209 161000 18698942900 45050 45050 45050 45050 0
176 20241209 160900 18698942900 45050 45050 45050 45050 0
177 20241209 160800 18698942900 45050 45050 45050 45050 0
178 20241209 160700 18698942900 45050 45050 45050 45050 0
179 20241209 160600 18698942900 45050 45050 45050 45050 0
180 20241209 160500 18698942900 45050 45050 45050 45050 0
181 20241209 160400 18698942900 45050 45050 45050 45050 0
182 20241209 160300 18698942900 45050 45050 45050 45050 11622
183 20241209 160200 18698942900 45050 45050 45050 45050 0
184 20241209 160100 18698942900 45050 45050 45050 45050 0
185 20241209 160000 18698942900 45050 45050 45050 45050 0
186 20241209 155900 18698942900 45050 45050 45050 45050 0
187 20241209 155800 18698942900 45050 45050 45050 45050 0
188 20241209 155700 18698942900 45050 45050 45050 45050 0
189 20241209 155600 18698942900 45050 45050 45050 45050 0
190 20241209 155500 18698942900 45050 45050 45050 45050 0
191 20241209 155400 18698942900 45050 45050 45050 45050 0
192 20241209 155300 18698942900 45050 45050 45050 45050 0
193 20241209 155200 18698942900 45050 45050 45050 45050 0
194 20241209 155100 18698942900 45050 45050 45050 45050 0
195 20241209 155000 18698942900 45050 45050 45050 45050 0
196 20241209 154900 18698942900 45050 45050 45050 45050 0
197 20241209 154800 18698942900 45050 45050 45050 45050 0
198 20241209 154700 18698942900 45050 45050 45050 45050 0
199 20241209 154600 18698942900 45050 45050 45050 45050 0
200 20241209 154500 18698942900 45050 45050 45050 45050 0
201 20241209 154400 18698942900 45050 45050 45050 45050 0
202 20241209 154300 18698942900 45050 45050 45050 45050 0
203 20241209 154200 18698942900 45050 45050 45050 45050 0
204 20241209 154100 18698942900 45050 45050 45050 45050 0
205 20241209 154000 18698942900 45050 45050 45050 45050 0
206 20241209 153900 18698942900 45050 45050 45050 45050 0
207 20241209 153800 18698942900 45050 45050 45050 45050 0
208 20241209 153700 18698942900 45050 45050 45050 45050 0
209 20241209 153600 18698942900 45050 45050 45050 45050 0
210 20241209 153500 18698942900 45050 45050 45050 45050 0
211 20241209 153400 18698942900 45050 45050 45050 45050 0
212 20241209 153300 18698942900 45050 45050 45050 45050 11622
213 20241209 153200 18698942900 45050 45050 45050 45050 0
214 20241209 153100 18698942900 45050 45050 45050 45050 0
215 20241209 153000 18698942900 45050 45050 45050 45050 11622
216 20241209 152900 18175371800 44900 44900 44900 44900 0
217 20241209 152800 18175371800 44900 44900 44900 44900 0
218 20241209 152700 18175371800 44900 44900 44900 44900 0
219 20241209 152600 18175371800 44900 44900 44900 44900 0
220 20241209 152500 18175371800 44900 44900 44900 44900 0
221 20241209 152400 18175371800 44900 44900 44900 44900 0
222 20241209 152300 18175371800 44900 44900 44900 44900 0
223 20241209 152200 18175371800 44900 44900 44900 44900 0
224 20241209 152100 18175371800 44900 44900 44900 44900 0
225 20241209 152000 18175371800 44900 44900 44900 44900 0
226 20241209 151900 18175371800 44900 45000 45000 44900 1571
227 20241209 151800 18104723900 44950 44950 45000 44900 857
228 20241209 151700 18066204200 44900 44850 45000 44850 1433
229 20241209 151600 18001776750 44900 44850 45000 44850 2843
230 20241209 151500 17874110300 44900 44850 44950 44850 996
231 20241209 151400 17829375900 44900 45000 45000 44900 867
232 20241209 151300 17790423700 45000 44950 45000 44900 447
233 20241209 151200 17770330050 44950 44950 45000 44900 261
234 20241209 151100 17758600100 44950 44950 45000 44900 257
235 20241209 151000 17747047550 44950 44950 45000 44900 2155
236 20241209 150900 17650247850 44900 45000 45000 44900 579
237 20241209 150800 17624218400 45000 44950 45000 44950 272
238 20241209 150700 17611982200 45000 44950 45000 44900 794
239 20241209 150600 17576286850 44950 44950 45000 44900 927
240 20241209 150500 17534617900 44950 45000 45000 44900 1159
241 20241209 150400 17482521050 45000 45050 45050 44900 2141
242 20241209 150300 17386253450 45000 45000 45000 44950 1970
243 20241209 150200 17297604500 45000 45000 45000 44950 701
244 20241209 150100 17266063750 44950 44950 45000 44950 2988
245 20241209 150000 17131607400 44950 44950 45000 44950 476
246 20241209 145900 17110195350 45000 45000 45000 44950 459
247 20241209 145800 17089554450 45000 44950 45000 44950 330
248 20241209 145700 17074716650 45000 44950 45000 44900 755
249 20241209 145600 17040779750 44950 44950 45000 44900 946
250 20241209 145500 16998258750 44900 44850 44950 44850 290
251 20241209 145400 16985237200 44850 44900 44950 44850 1365
252 20241209 145300 16923938500 44900 44900 44950 44900 268
253 20241209 145200 16911901200 44900 44900 45000 44900 669
254 20241209 145100 16881831900 44900 44900 45000 44900 750
255 20241209 145000 16848130700 44900 44900 45000 44900 925
256 20241209 144900 16806555100 44900 44900 44950 44900 559
257 20241209 144800 16781448050 44950 44900 44950 44900 531
258 20241209 144700 16757596050 44900 44950 45000 44900 813
259 20241209 144600 16721060350 45000 45000 45000 44950 328
260 20241209 144500 16706309950 44950 44900 45050 44900 686
261 20241209 144400 16675441700 44900 45000 45000 44900 425
262 20241209 144300 16656326300 45000 45000 45100 44950 1240
263 20241209 144200 16600518550 45100 45000 45100 44950 1137
264 20241209 144100 16549373350 45000 45000 45050 45000 117
265 20241209 144000 16544106800 45000 45050 45050 45000 968
266 20241209 143900 16500516650 45050 44950 45050 44950 360
267 20241209 143800 16484311150 44950 45000 45050 44950 380
268 20241209 143700 16467214000 44950 44950 45000 44950 669
269 20241209 143600 16437117050 44950 45000 45050 44950 365
270 20241209 143500 16420697450 45000 44950 45050 44950 176
271 20241209 143400 16412778150 45050 45000 45050 44950 496
272 20241209 143300 16390456700 44950 44950 45000 44950 228
273 20241209 143200 16380198500 44950 44950 45000 44950 123
274 20241209 143100 16374666450 44950 45050 45050 44950 245
275 20241209 143000 16363642050 45050 45000 45050 44950 545
276 20241209 142900 16339119250 45000 44950 45000 44950 441
277 20241209 142800 16319283450 44950 45000 45000 44950 221
278 20241209 142700 16309344700 44950 45000 45000 44950 97
279 20241209 142600 16304982150 44950 44900 45000 44900 123
280 20241209 142500 16299452650 44950 44950 45000 44900 1462
281 20241209 142400 16233727450 44950 45000 45000 44850 405
282 20241209 142300 16215527350 44950 44950 45000 44850 413
283 20241209 142200 16196979750 44850 44950 45000 44850 1192
284 20241209 142100 16143419650 44950 45000 45000 44950 123
285 20241209 142000 16137887200 45000 45000 45050 44950 360
286 20241209 141900 16121687450 45050 45000 45050 44950 468
287 20241209 141800 16100629100 44950 44950 45000 44950 329
288 20241209 141700 16085826300 45000 45000 45050 44950 366
289 20241209 141600 16069357850 45000 45000 45050 44950 471
290 20241209 141500 16048173000 44950 44950 45000 44950 115
291 20241209 141400 16043000600 45000 45200 45200 44950 309
292 20241209 141300 16029094450 44950 45000 45200 44950 399
293 20241209 141200 16011107900 45000 45050 45050 44950 382
294 20241209 141100 15993916400 45050 45050 45050 44950 272
295 20241209 141000 15981676350 45050 45150 45200 45000 999
296 20241209 140900 15936654950 45050 45050 45100 45000 191
297 20241209 140800 15928052200 45000 45100 45100 45000 81
298 20241209 140700 15924405050 45050 45050 45050 44950 195
299 20241209 140600 15915622350 45000 45000 45150 44950 761
300 20241209 140500 15881305400 45000 45000 45050 45000 288
301 20241209 140400 15868334850 45000 45000 45050 44950 126
302 20241209 140300 15862664150 45000 45000 45000 44950 139
303 20241209 140200 15856411300 45000 45000 45050 44950 373
304 20241209 140100 15839624100 45000 45100 45150 44950 718
305 20241209 140000 15807304400 45100 45050 45100 45000 147
306 20241209 135900 15800679700 45050 45050 45150 45000 367
307 20241209 135800 15784145800 45000 45050 45100 45000 209
308 20241209 135700 15774725600 45100 45050 45100 45000 611
309 20241209 135600 15747188550 45050 45100 45100 45000 170
310 20241209 135500 15739531850 45050 45200 45200 45050 242
311 20241209 135400 15728616150 45200 45100 45200 45000 589
312 20241209 135300 15702046250 45000 45050 45100 45000 324
313 20241209 135200 15687449600 45000 44950 45100 44950 999
314 20241209 135100 15642490100 45000 45000 45000 44950 232
315 20241209 135000 15632053900 45000 45000 45000 44950 396
316 20241209 134900 15614241550 45000 45000 45000 44950 145
317 20241209 134800 15607719600 45000 45000 45000 44950 201
318 20241209 134700 15598680900 44950 45000 45000 44950 212
319 20241209 134600 15589150050 45000 45000 45000 44950 261
320 20241209 134500 15577408250 45000 44950 45000 44950 187
321 20241209 134400 15569001950 44950 45000 45000 44950 898
322 20241209 134300 15528601150 44950 44950 45000 44900 516
323 20241209 134200 15505408700 44950 44850 45000 44850 636
324 20241209 134100 15476848700 44900 44900 44900 44850 249
325 20241209 134000 15465679950 44850 44900 44900 44800 943
326 20241209 133900 15423424950 44900 44850 45000 44850 332
327 20241209 133800 15408511700 44800 44800 44850 44800 321
328 20241209 133700 15394126850 44800 44900 44900 44800 1123
329 20241209 133600 15343760200 44900 44900 44900 44850 101
330 20241209 133500 15339226850 44900 44850 45050 44850 646
331 20241209 133400 15310194950 44900 44950 44950 44850 82
332 20241209 133300 15306515250 44950 44800 44950 44800 1060
333 20241209 133200 15258994150 44850 44900 45000 44850 342
334 20241209 133100 15243629200 44900 44850 44900 44800 600
335 20241209 133000 15216738650 44850 45000 45000 44800 5331
336 20241209 132900 14977747950 44950 45050 45100 44950 76
337 20241209 132800 14974328550 45050 45000 45050 44950 411
338 20241209 132700 14955833550 44950 44950 45050 44950 1843
339 20241209 132600 14872852500 45000 45000 45000 44950 112
340 20241209 132500 14867816100 45000 45000 45000 44950 70
341 20241209 132400 14864668000 44950 45000 45050 44900 584
342 20241209 132300 14838407700 45000 45000 45100 44950 529
343 20241209 132200 14814590900 45000 45050 45050 44950 111
344 20241209 132100 14809598350 45000 45000 45000 44950 796
345 20241209 132000 14773783750 45000 44950 45000 44900 583
346 20241209 131900 14747568200 44900 44950 44950 44850 2018
347 20241209 131800 14656905250 44950 44850 44950 44850 3185
348 20241209 131700 14513917750 44850 44900 44900 44850 435
349 20241209 131600 14494392350 44900 44850 44900 44850 1013
350 20241209 131500 14448931700 44900 44850 44900 44800 312
351 20241209 131400 14434938700 44800 44850 44900 44800 342
352 20241209 131300 14419599650 44850 44850 44900 44800 1047
353 20241209 131200 14372641650 44850 44800 44900 44800 425
354 20241209 131100 14353579550 44850 44850 44900 44800 291
355 20241209 131000 14340530150 44850 44900 44900 44800 462
356 20241209 130900 14319814250 44850 44850 44900 44850 908
357 20241209 130800 14279089050 44900 44850 44900 44850 446
358 20241209 130700 14259075300 44850 44900 44900 44850 406
359 20241209 130600 14240861500 44850 44850 44900 44800 2230
360 20241209 130500 14140852550 44850 44900 44950 44850 2922
361 20241209 130400 14009656400 44950 45050 45050 44900 3544
362 20241209 130300 13850248250 45050 45050 45050 45000 303
363 20241209 130200 13836608500 45000 45050 45050 45000 547
364 20241209 130100 13811985350 45000 45050 45050 45000 622
365 20241209 130000 13783982100 45050 45050 45050 45000 324
366 20241209 125900 13769397500 45000 45050 45050 45000 171
367 20241209 125800 13761696100 45050 45050 45050 45000 745
368 20241209 125700 13728170400 45000 45000 45050 45000 491
369 20241209 125600 13706072400 45000 45000 45050 45000 274
370 20241209 125500 13693734350 45050 45050 45100 45050 336
371 20241209 125400 13678597050 45050 45100 45100 45050 2072
372 20241209 125300 13585195200 45150 45100 45150 45100 170
373 20241209 125200 13577524900 45100 45150 45150 45100 284
374 20241209 125100 13564711800 45100 45100 45150 45100 464
375 20241209 125000 13543783950 45150 45150 45150 45100 180
376 20241209 124900 13535664400 45100 45100 45150 45100 226
377 20241209 124800 13525462400 45100 45100 45150 45100 225
378 20241209 124700 13515313900 45100 45100 45150 45100 169
379 20241209 124600 13507690150 45100 45150 45150 45100 219
380 20241209 124500 13497809400 45100 45050 45150 45050 247
381 20241209 124400 13486669700 45100 45150 45150 45050 58
382 20241209 124300 13484054300 45050 45150 45150 45050 817
383 20241209 124200 13447213300 45100 45050 45150 45050 205
384 20241209 124100 13437968650 45050 45100 45100 45050 83
385 20241209 124000 13434228300 45100 45100 45100 45050 648
386 20241209 123900 13405022550 45100 45100 45100 45050 172
387 20241209 123800 13397269650 45100 45150 45150 45050 290
388 20241209 123700 13384194950 45100 45100 45150 45050 230
389 20241209 123600 13373830850 45050 45150 45150 45050 103
390 20241209 123500 13369186100 45100 45150 45150 45050 224
391 20241209 123400 13359084450 45100 45150 45150 45050 459
392 20241209 123300 13338383050 45100 45100 45150 45050 234
393 20241209 123200 13327834150 45100 45100 45100 45050 532
394 20241209 123100 13303841800 45150 45100 45150 45100 286
395 20241209 123000 13290942750 45100 45100 45150 45100 187
396 20241209 122900 13282508200 45150 45050 45150 45050 331
397 20241209 122800 13267588750 45100 45100 45100 45050 227
398 20241209 122700 13257357950 45100 45100 45100 45050 148
399 20241209 122600 13250688050 45100 45050 45100 45050 132
400 20241209 122500 13244735950 45100 45100 45100 45050 277
401 20241209 122400 13232250400 45100 45100 45100 45050 117
402 20241209 122300 13226978400 45100 45050 45150 45050 311
403 20241209 122200 13212956150 45050 45150 45150 45050 215
404 20241209 122100 13203268350 45050 45100 45150 45050 199
405 20241209 122000 13194294750 45100 45050 45150 45050 285
406 20241209 121900 13181441900 45050 45100 45100 45000 2405
407 20241209 121800 13073188450 45050 45050 45150 45050 201
408 20241209 121700 13064129350 45100 45100 45100 45050 62
409 20241209 121600 13061334500 45100 45100 45150 45050 339
410 20241209 121500 13046050900 45100 45100 45150 45050 325
411 20241209 121400 13031393500 45150 45100 45150 45050 125
412 20241209 121300 13025759250 45050 45050 45100 45000 393
413 20241209 121200 13008056050 45050 45150 45150 45000 127
414 20241209 121100 13002329950 45100 45050 45100 45000 205
415 20241209 121000 12993089000 45050 45100 45100 45000 433
416 20241209 120900 12973596850 45100 45050 45100 45050 53
417 20241209 120800 12971208950 45050 45100 45100 45050 131
418 20241209 120700 12965306250 45100 45050 45100 45000 1041
419 20241209 120600 12918396750 45050 45000 45050 45000 1983
420 20241209 120500 12829075800 45000 45000 45050 45000 578
421 20241209 120400 12803052300 45000 45000 45050 44950 3065
422 20241209 120300 12665008400 45000 45000 45050 44950 564
423 20241209 120200 12639628950 44950 44950 45000 44950 597
424 20241209 120100 12612793500 44950 45000 45050 44950 640
425 20241209 120000 12584013500 45050 45050 45050 45000 583
426 20241209 115900 12557757600 45050 45000 45050 45000 161
427 20241209 115800 12550511450 45050 45000 45050 45000 177
428 20241209 115700 12542546150 45000 45050 45050 44950 1214
429 20241209 115600 12487927950 45050 45050 45050 45000 250
430 20241209 115500 12476676250 45000 45000 45050 45000 297
431 20241209 115400 12463308600 45000 45000 45050 45000 692
432 20241209 115300 12432167950 45000 45000 45000 44900 1625
433 20241209 115200 12359126100 45000 44950 45000 44950 162
434 20241209 115100 12351843150 44950 45000 45050 44950 1152
435 20241209 115000 12300012550 45050 45050 45050 45000 416
436 20241209 114900 12281288350 45050 45050 45050 45000 259
437 20241209 114800 12269625300 45050 45200 45200 45000 3000
438 20241209 114700 12134335900 45200 45200 45250 45150 1162
439 20241209 114600 12081816150 45200 45200 45250 45200 214
440 20241209 114500 12072138450 45250 45200 45250 45150 624
441 20241209 114400 12043941500 45200 45150 45200 45150 222
442 20241209 114300 12033915800 45150 45150 45200 45100 875
443 20241209 114200 11994422850 45200 45150 45250 45100 302
444 20241209 114100 11980789200 45150 45250 45250 45150 1115
445 20241209 114000 11930405450 45200 45200 45300 45200 113
446 20241209 113900 11925293400 45250 45200 45300 45200 242
447 20241209 113800 11914340350 45250 45200 45300 45200 491
448 20241209 113700 11892135400 45250 45200 45300 45150 93
449 20241209 113600 11887927950 45200 45150 45350 45150 1895
450 20241209 113500 11802239400 45200 45150 45200 45150 690
451 20241209 113400 11771058250 45200 45150 45200 45100 477
452 20241209 113300 11749538650 45100 45150 45150 45100 343
453 20241209 113200 11734066250 45100 45150 45150 45050 408
454 20241209 113100 11715660900 45150 45300 45300 44950 49561
455 20241209 113000 9484455050 45300 45300 45400 45300 1436
456 20241209 112900 9419331950 45350 45350 45350 45300 154
457 20241209 112800 9412355450 45350 45300 45350 45300 282
458 20241209 112700 9399576400 45350 45250 45350 45250 3622
459 20241209 112600 9235354200 45300 45300 45300 45250 337
460 20241209 112500 9220104100 45300 45200 45300 45200 243
461 20241209 112400 9209108150 45250 45250 45300 45200 560
462 20241209 112300 9183782800 45250 45300 45350 45200 1176
463 20241209 112200 9130557900 45300 45300 45300 45250 272
464 20241209 112100 9118241700 45300 45350 45350 45050 6286
465 20241209 112000 8834573850 45300 45350 45350 45300 210
466 20241209 111900 8825059700 45350 45350 45400 45300 661
467 20241209 111800 8795085350 45350 45350 45400 45300 394
468 20241209 111700 8777211150 45350 45300 45350 45250 334
469 20241209 111600 8762083250 45300 45350 45350 45250 426
470 20241209 111500 8742786600 45300 45250 45300 45250 784
471 20241209 111400 8707281250 45300 45300 45300 45250 340
472 20241209 111300 8691892250 45300 45300 45300 45250 195
473 20241209 111200 8683064100 45300 45300 45300 45250 123
474 20241209 111100 8677494100 45300 45300 45350 45250 278
475 20241209 111000 8664904150 45300 45300 45300 45250 126
476 20241209 110900 8659201450 45250 45300 45350 45250 1357
477 20241209 110800 8597736500 45300 45200 45300 45200 544
478 20241209 110700 8573127550 45150 45400 45400 45100 10352
479 20241209 110600 8104933600 45350 45350 45400 45350 106
480 20241209 110500 8100125650 45350 45400 45400 45350 383
481 20241209 110400 8082746800 45450 45400 45450 45400 445
482 20241209 110300 8062541150 45450 45450 45450 45400 568
483 20241209 110200 8036753350 45400 45450 45450 45400 237
484 20241209 110100 8025991250 45450 45450 45450 45400 212
485 20241209 110000 8016357950 45450 45350 45450 45350 1087
486 20241209 105900 7967026450 45350 45450 45450 45350 195
487 20241209 105800 7958173000 45400 45400 45450 45350 4284
488 20241209 105700 7763882800 45450 45400 45450 45350 1780
489 20241209 105600 7683075200 45400 45450 45450 45400 2398
490 20241209 105500 7574201350 45450 45450 45450 45400 151
491 20241209 105400 7567338950 45450 45450 45450 45400 536
492 20241209 105300 7543000600 45500 45450 45500 45400 778
493 20241209 105200 7507640150 45450 45450 45550 45450 289
494 20241209 105100 7494493950 45500 45500 45500 45450 355
495 20241209 105000 7478350750 45450 45500 45500 45450 104
496 20241209 104900 7473619850 45450 45450 45500 45400 3227
497 20241209 104800 7326963500 45500 45550 45600 45450 6913
498 20241209 104700 7012374750 45550 45700 45700 45550 8799
499 20241209 104600 6610901550 45700 45750 45750 45650 1740
500 20241209 104500 6531392300 45750 45750 45750 45700 464
501 20241209 104400 6510170650 45750 45750 45750 45700 66
502 20241209 104300 6507152550 45750 45700 45750 45700 79
503 20241209 104200 6503539700 45750 45700 45750 45650 1224
504 20241209 104100 6447625750 45700 45750 45800 45700 5148
505 20241209 104000 6212283800 45800 45750 45800 45750 1153
506 20241209 103900 6159497150 45750 45850 45850 45750 6229
507 20241209 103800 5874252200 45850 45850 45850 45800 113
508 20241209 103700 5869071800 45900 45850 45900 45800 2710
509 20241209 103600 5744828500 45850 45900 45900 45850 707
510 20241209 103500 5712408150 45900 45850 45900 45850 26
511 20241209 103400 5711215400 45850 45850 45900 45800 39
512 20241209 103300 5709427250 45800 45850 45900 45800 292
513 20241209 103200 5696042050 45850 45800 45900 45800 295
514 20241209 103100 5682521200 45850 45800 45900 45800 886
515 20241209 103000 5641867550 45850 45850 45900 45800 783
516 20241209 102900 5605967300 45850 45850 45900 45850 155
517 20241209 102800 5598856100 45850 45850 45900 45800 1182
518 20241209 102700 5544661000 45850 45850 45850 45800 1723
519 20241209 102600 5465668800 45900 45900 45950 45900 1364
520 20241209 102500 5403060900 45900 45900 45950 45900 918
521 20241209 102400 5360915500 45900 45900 45900 45850 293
522 20241209 102300 5347473850 45900 45900 45900 45850 448
523 20241209 102200 5326915550 45850 45900 45900 45850 641
524 20241209 102100 5297495200 45900 45850 45900 45850 167
525 20241209 102000 5289837500 45800 45800 45900 45800 533
526 20241209 101900 5265410950 45800 45800 45850 45800 243
527 20241209 101800 5254270500 45850 45900 45900 45800 4470
528 20241209 101700 5049442400 45850 45900 45900 45850 258
529 20241209 101600 5037610700 45900 45950 45950 45850 5340
530 20241209 101500 4792471950 45950 46000 46000 45950 281
531 20241209 101400 4779551900 45950 46050 46050 45950 1534
532 20241209 101300 4709062950 45950 46000 46050 45950 207
533 20241209 101200 4699544200 46000 46000 46050 45950 1093
534 20241209 101100 4649265850 46050 46000 46050 46000 529
535 20241209 101000 4624916850 46000 46000 46050 46000 200
536 20241209 100900 4615714250 46000 46100 46100 46000 1201
537 20241209 100800 4560405350 46100 46100 46100 46050 69
538 20241209 100700 4557224550 46050 46100 46100 46050 358
539 20241209 100600 4540738200 46100 46050 46100 46000 186
540 20241209 100500 4532173150 46050 46050 46050 46000 157
541 20241209 100400 4524949000 46050 46050 46050 46000 732
542 20241209 100300 4491272650 46050 46000 46050 45950 582
543 20241209 100200 4464481550 46000 46100 46150 46000 2992
544 20241209 100100 4326712400 46100 46100 46150 46050 119
545 20241209 100000 4321227450 46100 46100 46150 46050 229
546 20241209 095900 4310669800 46100 46100 46150 46100 303
547 20241209 095800 4296700200 46100 46000 46100 46000 52
548 20241209 095700 4294306300 46050 46000 46050 46000 386
549 20241209 095600 4276545650 46000 45950 46000 45950 169
550 20241209 095500 4268772600 46000 45950 46050 45900 1399
551 20241209 095400 4204489750 45900 46000 46050 45900 2822
552 20241209 095300 4074818300 46050 46050 46100 46000 1416
553 20241209 095200 4009648350 46100 46100 46100 46050 218
554 20241209 095100 3999605200 46100 46050 46100 46050 408
555 20241209 095000 3980814750 46100 46100 46150 46000 1404
556 20241209 094900 3916154450 46150 46250 46300 46100 1201
557 20241209 094800 3860692750 46250 46250 46300 46250 307
558 20241209 094700 3846488350 46200 46250 46300 46200 339
559 20241209 094600 3830815900 46250 46300 46300 46200 266
560 20241209 094500 3818514350 46300 46250 46300 46200 239
561 20241209 094400 3807459600 46250 46250 46300 46200 352
562 20241209 094300 3791187200 46200 46200 46300 46150 326
563 20241209 094200 3776122750 46250 46250 46300 46200 988
564 20241209 094100 3730427750 46250 46150 46350 46150 798
565 20241209 094000 3693556550 46200 46300 46450 46200 2369
566 20241209 093900 3583857700 46350 46300 46350 46250 351
567 20241209 093800 3567606750 46300 46350 46350 46250 441
568 20241209 093700 3547178750 46350 46300 46350 46200 357
569 20241209 093600 3530651300 46200 46200 46300 46150 813
570 20241209 093500 3493087400 46200 46150 46200 46100 116
571 20241209 093400 3487734500 46200 46150 46200 46150 1390
572 20241209 093300 3423584800 46150 46000 46150 45950 2131
573 20241209 093200 3325435100 45950 45950 45950 45900 588
574 20241209 093100 3298426100 45950 45950 46000 45900 1660
575 20241209 093000 3222202000 46000 45950 46000 45900 936
576 20241209 092900 3179190650 45950 45900 46000 45850 1130
577 20241209 092800 3127283000 45900 45850 45900 45850 748
578 20241209 092700 3092978900 45900 46000 46050 45850 832
579 20241209 092600 3054756800 46000 46000 46100 45850 3310
580 20241209 092500 2902771850 46000 46100 46100 46000 1044
581 20241209 092400 2854737350 46100 46050 46100 45950 5739
582 20241209 092300 2590747550 46050 46200 46200 46050 5864
583 20241209 092200 2320426800 46200 46350 46350 46200 2812
584 20241209 092100 2190352400 46350 46450 46450 46300 2449
585 20241209 092000 2076804000 46400 46400 46450 46400 520
586 20241209 091900 2052660700 46500 46400 46500 46400 108
587 20241209 091800 2047647000 46400 46500 46500 46400 1941
588 20241209 091700 1957547800 46500 46500 46600 46400 724
589 20241209 091600 1923894200 46500 46550 46650 46500 901
590 20241209 091500 1881970200 46650 46600 46650 46550 601
591 20241209 091400 1853963700 46600 46550 46600 46450 568
592 20241209 091300 1827523250 46500 46500 46600 46400 1298
593 20241209 091200 1767157100 46600 46550 46600 46500 789
594 20241209 091100 1730416650 46550 46500 46600 46350 1155
595 20241209 091000 1676724350 46550 46500 46550 46450 1870
596 20241209 090900 1589773600 46450 46500 46700 46450 1177
597 20241209 090800 1535002550 46500 46500 46600 46500 1086
598 20241209 090700 1484480900 46550 46500 46750 46500 4511
599 20241209 090600 1274189700 46500 46500 46600 46400 1248
600 20241209 090500 1216140650 46500 46450 46500 46400 7171
601 20241209 090400 882741450 46450 46400 46500 46350 1766
602 20241209 090300 800741350 46450 46350 46450 46300 3165
603 20241209 090200 653882000 46400 46300 46450 46250 3900
604 20241209 090100 473029250 46350 46450 46650 46350 3190
605 20241209 090000 324854650 46650 46850 46850 46450 6901