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
016800/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190300,31805850,39000,39000,39000,39000,65
20241209,190200,31805850,39000,39000,39000,39000,0
20241209,190100,31805850,39000,39000,39000,39000,0
20241209,190000,31805850,39000,39000,39000,39000,0
20241209,185900,31805850,39000,39000,39000,39000,0
20241209,185800,31805850,39000,39000,39000,39000,0
20241209,185700,31805850,39000,39000,39000,39000,0
20241209,185600,31805850,39000,39000,39000,39000,0
20241209,185500,31805850,39000,39000,39000,39000,0
20241209,185400,31805850,39000,39000,39000,39000,0
20241209,185300,31805850,39000,39000,39000,39000,0
20241209,185200,31805850,39000,39000,39000,39000,0
20241209,185100,31805850,39000,39000,39000,39000,0
20241209,185000,31805850,39000,39000,39000,39000,0
20241209,184900,31805850,39000,39000,39000,39000,0
20241209,184800,31805850,39000,39000,39000,39000,0
20241209,184700,31805850,39000,39000,39000,39000,0
20241209,184600,31805850,39000,39000,39000,39000,0
20241209,184500,31805850,39000,39000,39000,39000,0
20241209,184400,31805850,39000,39000,39000,39000,0
20241209,184300,31805850,39000,39000,39000,39000,0
20241209,184200,31805850,39000,39000,39000,39000,0
20241209,184100,31805850,39000,39000,39000,39000,0
20241209,184000,31805850,39000,39000,39000,39000,0
20241209,183900,31805850,39000,39000,39000,39000,0
20241209,183800,31805850,39000,39000,39000,39000,0
20241209,183700,31805850,39000,39000,39000,39000,0
20241209,183600,31805850,39000,39000,39000,39000,0
20241209,183500,31805850,39000,39000,39000,39000,0
20241209,183400,31805850,39000,39000,39000,39000,0
20241209,183300,31805850,39000,39000,39000,39000,65
20241209,183200,31805850,39000,39000,39000,39000,0
20241209,183100,31805850,39000,39000,39000,39000,0
20241209,183000,31805850,39000,39000,39000,39000,0
20241209,182900,31805850,39000,39000,39000,39000,0
20241209,182800,31805850,39000,39000,39000,39000,0
20241209,182700,31805850,39000,39000,39000,39000,0
20241209,182600,31805850,39000,39000,39000,39000,0
20241209,182500,31805850,39000,39000,39000,39000,0
20241209,182400,31805850,39000,39000,39000,39000,0
20241209,182300,31805850,39000,39000,39000,39000,0
20241209,182200,31805850,39000,39000,39000,39000,0
20241209,182100,31805850,39000,39000,39000,39000,0
20241209,182000,31805850,39000,39000,39000,39000,0
20241209,181900,31805850,39000,39000,39000,39000,0
20241209,181800,31805850,39000,39000,39000,39000,0
20241209,181700,31805850,39000,39000,39000,39000,0
20241209,181600,31805850,39000,39000,39000,39000,0
20241209,181500,31805850,39000,39000,39000,39000,0
20241209,181400,31805850,39000,39000,39000,39000,0
20241209,181300,31805850,39000,39000,39000,39000,0
20241209,181200,31805850,39000,39000,39000,39000,0
20241209,181100,31805850,39000,39000,39000,39000,0
20241209,181000,31805850,39000,39000,39000,39000,0
20241209,180900,31805850,39000,39000,39000,39000,0
20241209,180800,31805850,39000,39000,39000,39000,0
20241209,180700,31805850,39000,39000,39000,39000,0
20241209,180600,31805850,39000,39000,39000,39000,0
20241209,180500,31805850,39000,39000,39000,39000,0
20241209,180400,31805850,39000,39000,39000,39000,0
20241209,180300,31805850,39000,39000,39000,39000,65
20241209,180200,31805850,39000,39000,39000,39000,0
20241209,180100,31805850,39000,39000,39000,39000,0
20241209,180000,31805850,39000,39000,39000,39000,0
20241209,175900,31805850,39000,39000,39000,39000,0
20241209,175800,31805850,39000,39000,39000,39000,0
20241209,175700,31805850,39000,39000,39000,39000,0
20241209,175600,31805850,39000,39000,39000,39000,0
20241209,175500,31805850,39000,39000,39000,39000,0
20241209,175400,31805850,39000,39000,39000,39000,0
20241209,175300,31805850,39000,39000,39000,39000,0
20241209,175200,31805850,39000,39000,39000,39000,0
20241209,175100,31805850,39000,39000,39000,39000,0
20241209,175000,31805850,39000,39000,39000,39000,0
20241209,174900,31805850,39000,39000,39000,39000,0
20241209,174800,31805850,39000,39000,39000,39000,0
20241209,174700,31805850,39000,39000,39000,39000,0
20241209,174600,31805850,39000,39000,39000,39000,0
20241209,174500,31805850,39000,39000,39000,39000,0
20241209,174400,31805850,39000,39000,39000,39000,0
20241209,174300,31805850,39000,39000,39000,39000,0
20241209,174200,31805850,39000,39000,39000,39000,0
20241209,174100,31805850,39000,39000,39000,39000,0
20241209,174000,31805850,39000,39000,39000,39000,0
20241209,173900,31805850,39000,39000,39000,39000,0
20241209,173800,31805850,39000,39000,39000,39000,0
20241209,173700,31805850,39000,39000,39000,39000,0
20241209,173600,31805850,39000,39000,39000,39000,0
20241209,173500,31805850,39000,39000,39000,39000,0
20241209,173400,31805850,39000,39000,39000,39000,0
20241209,173300,31805850,39000,39000,39000,39000,65
20241209,173200,31805850,39000,39000,39000,39000,0
20241209,173100,31805850,39000,39000,39000,39000,0
20241209,173000,31805850,39000,39000,39000,39000,0
20241209,172900,31805850,39000,39000,39000,39000,0
20241209,172800,31805850,39000,39000,39000,39000,0
20241209,172700,31805850,39000,39000,39000,39000,0
20241209,172600,31805850,39000,39000,39000,39000,0
20241209,172500,31805850,39000,39000,39000,39000,0
20241209,172400,31805850,39000,39000,39000,39000,0
20241209,172300,31805850,39000,39000,39000,39000,0
20241209,172200,31805850,39000,39000,39000,39000,0
20241209,172100,31805850,39000,39000,39000,39000,0
20241209,172000,31805850,39000,39000,39000,39000,0
20241209,171900,31805850,39000,39000,39000,39000,0
20241209,171800,31805850,39000,39000,39000,39000,0
20241209,171700,31805850,39000,39000,39000,39000,0
20241209,171600,31805850,39000,39000,39000,39000,0
20241209,171500,31805850,39000,39000,39000,39000,0
20241209,171400,31805850,39000,39000,39000,39000,0
20241209,171300,31805850,39000,39000,39000,39000,0
20241209,171200,31805850,39000,39000,39000,39000,0
20241209,171100,31805850,39000,39000,39000,39000,0
20241209,171000,31805850,39000,39000,39000,39000,0
20241209,170900,31805850,39000,39000,39000,39000,0
20241209,170800,31805850,39000,39000,39000,39000,0
20241209,170700,31805850,39000,39000,39000,39000,0
20241209,170600,31805850,39000,39000,39000,39000,0
20241209,170500,31805850,39000,39000,39000,39000,0
20241209,170400,31805850,39000,39000,39000,39000,0
20241209,170300,31805850,39000,39000,39000,39000,65
20241209,170200,31805850,39000,39000,39000,39000,0
20241209,170100,31805850,39000,39000,39000,39000,0
20241209,170000,31805850,39000,39000,39000,39000,0
20241209,165900,31805850,39000,39000,39000,39000,0
20241209,165800,31805850,39000,39000,39000,39000,0
20241209,165700,31805850,39000,39000,39000,39000,0
20241209,165600,31805850,39000,39000,39000,39000,0
20241209,165500,31805850,39000,39000,39000,39000,0
20241209,165400,31805850,39000,39000,39000,39000,0
20241209,165300,31805850,39000,39000,39000,39000,0
20241209,165200,31805850,39000,39000,39000,39000,0
20241209,165100,31805850,39000,39000,39000,39000,0
20241209,165000,31805850,39000,39000,39000,39000,0
20241209,164900,31805850,39000,39000,39000,39000,0
20241209,164800,31805850,39000,39000,39000,39000,0
20241209,164700,31805850,39000,39000,39000,39000,0
20241209,164600,31805850,39000,39000,39000,39000,0
20241209,164500,31805850,39000,39000,39000,39000,0
20241209,164400,31805850,39000,39000,39000,39000,0
20241209,164300,31805850,39000,39000,39000,39000,0
20241209,164200,31805850,39000,39000,39000,39000,0
20241209,164100,31805850,39000,39000,39000,39000,0
20241209,164000,31805850,39000,39000,39000,39000,0
20241209,163900,31805850,39000,39000,39000,39000,0
20241209,163800,31805850,39000,39000,39000,39000,0
20241209,163700,31805850,39000,39000,39000,39000,0
20241209,163600,31805850,39000,39000,39000,39000,0
20241209,163500,31805850,39000,39000,39000,39000,0
20241209,163400,31805850,39000,39000,39000,39000,0
20241209,163300,31805850,39000,39000,39000,39000,65
20241209,163200,31805850,39000,39000,39000,39000,0
20241209,163100,31805850,39000,39000,39000,39000,0
20241209,163000,31805850,39000,39000,39000,39000,0
20241209,162900,31805850,39000,39000,39000,39000,0
20241209,162800,31805850,39000,39000,39000,39000,0
20241209,162700,31805850,39000,39000,39000,39000,0
20241209,162600,31805850,39000,39000,39000,39000,0
20241209,162500,31805850,39000,39000,39000,39000,0
20241209,162400,31805850,39000,39000,39000,39000,0
20241209,162300,31805850,39000,39000,39000,39000,0
20241209,162200,31805850,39000,39000,39000,39000,0
20241209,162100,31805850,39000,39000,39000,39000,0
20241209,162000,31805850,39000,39000,39000,39000,0
20241209,161900,31805850,39000,39000,39000,39000,0
20241209,161800,31805850,39000,39000,39000,39000,0
20241209,161700,31805850,39000,39000,39000,39000,0
20241209,161600,31805850,39000,39000,39000,39000,0
20241209,161500,31805850,39000,39000,39000,39000,0
20241209,161400,31805850,39000,39000,39000,39000,0
20241209,161300,31805850,39000,39000,39000,39000,0
20241209,161200,31805850,39000,39000,39000,39000,0
20241209,161100,31805850,39000,39000,39000,39000,0
20241209,161000,31805850,39000,39000,39000,39000,0
20241209,160900,31805850,39000,39000,39000,39000,0
20241209,160800,31805850,39000,39000,39000,39000,0
20241209,160700,31805850,39000,39000,39000,39000,0
20241209,160600,31805850,39000,39000,39000,39000,0
20241209,160500,31805850,39000,39000,39000,39000,0
20241209,160400,31805850,39000,39000,39000,39000,0
20241209,160300,31805850,39000,39000,39000,39000,65
20241209,160200,31805850,39000,39000,39000,39000,0
20241209,160100,31805850,39000,39000,39000,39000,0
20241209,160000,31805850,39000,39000,39000,39000,0
20241209,155900,31805850,39000,39000,39000,39000,0
20241209,155800,31805850,39000,39000,39000,39000,0
20241209,155700,31805850,39000,39000,39000,39000,0
20241209,155600,31805850,39000,39000,39000,39000,0
20241209,155500,31805850,39000,39000,39000,39000,0
20241209,155400,31805850,39000,39000,39000,39000,0
20241209,155300,31805850,39000,39000,39000,39000,0
20241209,155200,31805850,39000,39000,39000,39000,0
20241209,155100,31805850,39000,39000,39000,39000,0
20241209,155000,31805850,39000,39000,39000,39000,0
20241209,154900,31805850,39000,39000,39000,39000,0
20241209,154800,31805850,39000,39000,39000,39000,0
20241209,154700,31805850,39000,39000,39000,39000,0
20241209,154600,31805850,39000,39000,39000,39000,0
20241209,154500,31805850,39000,39000,39000,39000,0
20241209,154400,31805850,39000,39000,39000,39000,0
20241209,154300,31805850,39000,39000,39000,39000,0
20241209,154200,31805850,39000,39000,39000,39000,0
20241209,154100,31805850,39000,39000,39000,39000,0
20241209,154000,31805850,39000,39000,39000,39000,0
20241209,153900,31805850,39000,39000,39000,39000,0
20241209,153800,31805850,39000,39000,39000,39000,0
20241209,153700,31805850,39000,39000,39000,39000,0
20241209,153600,31805850,39000,39000,39000,39000,0
20241209,153500,31805850,39000,39000,39000,39000,0
20241209,153400,31805850,39000,39000,39000,39000,0
20241209,153300,31805850,39000,39000,39000,39000,65
20241209,153200,31805850,39000,39000,39000,39000,0
20241209,153100,31805850,39000,39000,39000,39000,0
20241209,153000,31805850,39000,39000,39000,39000,65
20241209,152900,29270850,38650,38650,38650,38650,0
20241209,152800,29270850,38650,38650,38650,38650,0
20241209,152700,29270850,38650,38650,38650,38650,0
20241209,152600,29270850,38650,38650,38650,38650,0
20241209,152500,29270850,38650,38650,38650,38650,0
20241209,152400,29270850,38650,38650,38650,38650,0
20241209,152300,29270850,38650,38650,38650,38650,0
20241209,152200,29270850,38650,38650,38650,38650,0
20241209,152100,29270850,38650,38650,38650,38650,0
20241209,152000,29270850,38650,38650,38650,38650,0
20241209,151900,29270850,38650,38650,38650,38650,0
20241209,151800,29270850,38650,38650,38650,38650,5
20241209,151700,29077600,38650,38650,38650,38650,0
20241209,151600,29077600,38650,38650,38650,38650,10
20241209,151500,28691100,38650,38650,38650,38650,1
20241209,151400,28652450,38650,38650,38650,38650,0
20241209,151300,28652450,38650,38650,38650,38650,0
20241209,151200,28652450,38650,38650,38650,38650,1
20241209,151100,28613800,38650,38650,38650,38650,0
20241209,151000,28613800,38650,38650,38650,38650,2
20241209,150900,28536500,38650,38650,38650,38650,5
20241209,150800,28343250,38650,38650,38650,38650,0
20241209,150700,28343250,38650,38650,38650,38650,1
20241209,150600,28304600,38650,38650,38650,38650,0
20241209,150500,28304600,38650,38650,38650,38650,1
20241209,150400,28265950,38650,38650,38650,38650,0
20241209,150300,28265950,38650,38650,38650,38650,0
20241209,150200,28265950,38650,38650,38650,38650,1
20241209,150100,28227300,38650,38650,38650,38650,0
20241209,150000,28227300,38650,38650,38650,38650,1
20241209,145900,28188650,38650,38650,38650,38650,0
20241209,145800,28188650,38650,38650,38650,38650,0
20241209,145700,28188650,38650,38650,38650,38650,1
20241209,145600,28150000,38650,38650,38650,38650,0
20241209,145500,28150000,38650,38650,38650,38650,1
20241209,145400,28111350,38650,38650,38650,38650,0
20241209,145300,28111350,38650,38650,38650,38650,0
20241209,145200,28111350,38650,38650,38650,38650,1
20241209,145100,28072700,38650,38650,38650,38650,0
20241209,145000,28072700,38650,38650,38650,38650,1
20241209,144900,28034050,38650,38650,38650,38650,0
20241209,144800,28034050,38650,38650,38650,38650,0
20241209,144700,28034050,38650,38650,38650,38650,1
20241209,144600,27995400,38650,38650,38650,38650,0
20241209,144500,27995400,38650,38650,38650,38650,1
20241209,144400,27956750,38650,38650,38650,38650,0
20241209,144300,27956750,38650,38650,38650,38650,0
20241209,144200,27956750,38650,38650,38650,38650,1
20241209,144100,27918100,38800,38800,38800,38800,0
20241209,144000,27918100,38800,38650,38800,38650,2
20241209,143900,27840650,38800,38800,38800,38800,0
20241209,143800,27840650,38800,38800,38800,38800,1
20241209,143700,27801850,38650,38650,38650,38650,1
20241209,143600,27763200,38650,38650,38650,38650,0
20241209,143500,27763200,38650,38650,38650,38650,1
20241209,143400,27724550,38650,38650,38650,38650,15
20241209,143300,27144800,38650,38650,38650,38650,0
20241209,143200,27144800,38650,38650,38650,38650,1
20241209,143100,27106150,38650,38650,38650,38650,0
20241209,143000,27106150,38650,38650,38650,38650,1
20241209,142900,27067500,38650,38650,38650,38650,0
20241209,142800,27067500,38650,38650,38650,38650,0
20241209,142700,27067500,38650,38650,38650,38650,1
20241209,142600,27028850,38700,38700,38700,38700,0
20241209,142500,27028850,38700,38700,38700,38700,1
20241209,142400,26990150,38750,38750,38750,38750,0
20241209,142300,26990150,38750,38800,38800,38750,2
20241209,142200,26912600,38650,38650,38650,38650,1
20241209,142100,26873950,38650,38650,38650,38650,0
20241209,142000,26873950,38650,38650,38650,38650,1
20241209,141900,26835300,38650,38650,38650,38650,0
20241209,141800,26835300,38650,38650,38650,38650,0
20241209,141700,26835300,38650,38650,38650,38650,1
20241209,141600,26796650,38650,38650,38650,38650,0
20241209,141500,26796650,38650,38650,38650,38650,1
20241209,141400,26758000,38650,38650,38650,38650,0
20241209,141300,26758000,38650,38650,38650,38650,0
20241209,141200,26758000,38650,38650,38650,38650,1
20241209,141100,26719350,38650,38650,38650,38650,0
20241209,141000,26719350,38650,38650,38650,38650,1
20241209,140900,26680700,38650,38650,38650,38650,0
20241209,140800,26680700,38650,38650,38650,38650,0
20241209,140700,26680700,38650,38650,38650,38650,1
20241209,140600,26642050,38650,38650,38650,38650,0
20241209,140500,26642050,38650,38650,38650,38650,1
20241209,140400,26603400,38650,38650,38650,38650,0
20241209,140300,26603400,38650,38650,38650,38650,0
20241209,140200,26603400,38650,38650,38650,38650,1
20241209,140100,26564750,38650,38650,38650,38650,0
20241209,140000,26564750,38650,38650,38650,38650,1
20241209,135900,26526100,38650,38650,38650,38650,0
20241209,135800,26526100,38650,38650,38650,38650,0
20241209,135700,26526100,38650,38650,38650,38650,1
20241209,135600,26487450,38850,38850,38850,38850,6
20241209,135500,26254350,38700,38700,38700,38700,1
20241209,135400,26215650,38800,38800,38800,38800,2
20241209,135300,26138050,38650,38650,38650,38650,0
20241209,135200,26138050,38650,38650,38650,38650,1
20241209,135100,26099400,38650,38650,38650,38650,0
20241209,135000,26099400,38650,38650,38650,38650,1
20241209,134900,26060750,38650,38650,38650,38650,0
20241209,134800,26060750,38650,38650,38650,38650,0
20241209,134700,26060750,38650,38650,38650,38650,1
20241209,134600,26022100,38650,38650,38650,38650,0
20241209,134500,26022100,38650,38650,38650,38650,1
20241209,134400,25983450,38650,38650,38650,38650,0
20241209,134300,25983450,38650,38650,38650,38650,0
20241209,134200,25983450,38650,38650,38650,38650,1
20241209,134100,25944800,38650,38650,38650,38650,0
20241209,134000,25944800,38650,38650,38650,38650,1
20241209,133900,25906150,38650,38650,38650,38650,0
20241209,133800,25906150,38650,38650,38650,38650,0
20241209,133700,25906150,38650,38650,38650,38650,1
20241209,133600,25867500,38650,38650,38650,38650,0
20241209,133500,25867500,38650,38650,38650,38650,1
20241209,133400,25828850,38650,38650,38650,38650,0
20241209,133300,25828850,38650,38650,38650,38650,0
20241209,133200,25828850,38650,38650,38650,38650,1
20241209,133100,25790200,38700,38700,38700,38700,0
20241209,133000,25790200,38700,38700,38700,38700,1
20241209,132900,25751500,38700,38700,38700,38700,0
20241209,132800,25751500,38700,38700,38700,38700,0
20241209,132700,25751500,38700,38700,38700,38700,1
20241209,132600,25712800,38700,38700,38700,38700,0
20241209,132500,25712800,38700,38700,38700,38700,1
20241209,132400,25674100,38700,38700,38700,38700,0
20241209,132300,25674100,38700,38700,38700,38700,0
20241209,132200,25674100,38700,38700,38700,38700,1
20241209,132100,25635400,38700,38700,38700,38700,0
20241209,132000,25635400,38700,38700,38700,38700,1
20241209,131900,25596700,38700,38700,38700,38700,0
20241209,131800,25596700,38700,38700,38700,38700,0
20241209,131700,25596700,38700,38700,38700,38700,1
20241209,131600,25558000,38700,38700,38700,38700,0
20241209,131500,25558000,38700,38700,38700,38700,1
20241209,131400,25519300,38700,38700,38700,38700,0
20241209,131300,25519300,38700,38700,38700,38700,0
20241209,131200,25519300,38700,38700,38700,38700,1
20241209,131100,25480600,38650,38650,38650,38650,0
20241209,131000,25480600,38650,38650,38650,38650,1
20241209,130900,25441950,38700,38700,38700,38700,0
20241209,130800,25441950,38700,38700,38700,38700,0
20241209,130700,25441950,38700,38700,38700,38700,1
20241209,130600,25403250,38650,38650,38650,38650,0
20241209,130500,25403250,38650,38650,38650,38650,1
20241209,130400,25364600,38650,38650,38650,38650,0
20241209,130300,25364600,38650,38650,38650,38650,0
20241209,130200,25364600,38650,38650,38650,38650,1
20241209,130100,25325950,38650,38650,38650,38650,0
20241209,130000,25325950,38650,38650,38650,38650,2
20241209,125900,25248650,38650,38650,38650,38650,0
20241209,125800,25248650,38650,38650,38650,38650,0
20241209,125700,25248650,38650,38650,38650,38650,1
20241209,125600,25210000,38650,38650,38650,38650,0
20241209,125500,25210000,38650,38650,38650,38650,1
20241209,125400,25171350,38650,38650,38650,38650,0
20241209,125300,25171350,38650,38650,38650,38650,0
20241209,125200,25171350,38650,38650,38650,38650,1
20241209,125100,25132700,38650,38650,38650,38650,0
20241209,125000,25132700,38650,38650,38650,38650,1
20241209,124900,25094050,38650,38650,38650,38650,0
20241209,124800,25094050,38650,38650,38650,38650,0
20241209,124700,25094050,38650,38650,38650,38650,1
20241209,124600,25055400,38650,38650,38650,38650,0
20241209,124500,25055400,38650,38650,38650,38650,1
20241209,124400,25016750,38700,38700,38700,38700,0
20241209,124300,25016750,38700,38700,38700,38700,0
20241209,124200,25016750,38700,38700,38700,38700,1
20241209,124100,24978050,38650,38650,38650,38650,0
20241209,124000,24978050,38650,38650,38650,38650,1
20241209,123900,24939400,38650,38650,38650,38650,0
20241209,123800,24939400,38650,38650,38650,38650,0
20241209,123700,24939400,38650,38650,38650,38650,1
20241209,123600,24900750,38700,38700,38700,38700,1
20241209,123500,24862050,38650,38650,38650,38650,1
20241209,123400,24823400,38650,38650,38650,38650,0
20241209,123300,24823400,38650,38650,38650,38650,0
20241209,123200,24823400,38650,38650,38650,38650,1
20241209,123100,24784750,38650,38650,38650,38650,0
20241209,123000,24784750,38650,38650,38650,38650,1
20241209,122900,24746100,38650,38650,38650,38650,0
20241209,122800,24746100,38650,38650,38650,38650,0
20241209,122700,24746100,38650,38650,38650,38650,1
20241209,122600,24707450,38650,38650,38650,38650,0
20241209,122500,24707450,38650,38650,38650,38650,1
20241209,122400,24668800,38650,38650,38650,38650,0
20241209,122300,24668800,38650,38650,38650,38650,0
20241209,122200,24668800,38650,38650,38650,38650,1
20241209,122100,24630150,38650,38650,38650,38650,0
20241209,122000,24630150,38650,38650,38650,38650,1
20241209,121900,24591500,38700,38700,38700,38700,0
20241209,121800,24591500,38700,38700,38700,38700,5
20241209,121700,24398000,38700,38700,38700,38700,1
20241209,121600,24359300,38700,38700,38700,38700,0
20241209,121500,24359300,38700,38700,38700,38700,1
20241209,121400,24320600,38650,38650,38650,38650,0
20241209,121300,24320600,38650,38650,38650,38650,0
20241209,121200,24320600,38650,38650,38650,38650,1
20241209,121100,24281950,38600,38600,38600,38600,0
20241209,121000,24281950,38600,38600,38600,38600,1
20241209,120900,24243350,38600,38600,38600,38600,0
20241209,120800,24243350,38600,38600,38600,38600,0
20241209,120700,24243350,38600,38600,38600,38600,1
20241209,120600,24204750,38600,38600,38600,38600,0
20241209,120500,24204750,38600,38600,38600,38600,1
20241209,120400,24166150,38600,38600,38600,38600,0
20241209,120300,24166150,38600,38600,38600,38600,0
20241209,120200,24166150,38600,38600,38600,38600,1
20241209,120100,24127550,38600,38600,38600,38600,0
20241209,120000,24127550,38600,38600,38600,38600,1
20241209,115900,24088950,38600,38600,38600,38600,0
20241209,115800,24088950,38600,38600,38600,38600,0
20241209,115700,24088950,38600,38600,38600,38600,1
20241209,115600,24050350,38600,38600,38600,38600,0
20241209,115500,24050350,38600,38600,38600,38600,1
20241209,115400,24011750,38600,38600,38600,38600,0
20241209,115300,24011750,38600,38600,38600,38600,0
20241209,115200,24011750,38600,38600,38600,38600,1
20241209,115100,23973150,38600,38600,38600,38600,0
20241209,115000,23973150,38600,38600,38600,38600,1
20241209,114900,23934550,39150,39000,39150,39000,12
20241209,114800,23466400,38600,38600,38600,38600,0
20241209,114700,23466400,38600,38600,38600,38600,1
20241209,114600,23427800,38600,38600,38600,38600,0
20241209,114500,23427800,38600,38600,38600,38600,1
20241209,114400,23389200,38600,38600,38600,38600,0
20241209,114300,23389200,38600,38600,38600,38600,0
20241209,114200,23389200,38600,38600,38600,38600,1
20241209,114100,23350600,38600,38600,38600,38600,0
20241209,114000,23350600,38600,38600,38600,38600,1
20241209,113900,23312000,38650,38650,38650,38650,0
20241209,113800,23312000,38650,38650,38650,38650,0
20241209,113700,23312000,38650,38650,38650,38650,1
20241209,113600,23273350,38650,38650,38650,38650,1
20241209,113500,23234700,38600,38600,38600,38600,1
20241209,113400,23196100,38600,38600,38600,38600,0
20241209,113300,23196100,38600,38600,38600,38600,0
20241209,113200,23196100,38600,38600,38600,38600,1
20241209,113100,23157500,38650,38650,38650,38650,0
20241209,113000,23157500,38650,38650,38650,38650,1
20241209,112900,23118850,38650,38650,38650,38650,0
20241209,112800,23118850,38650,38650,38650,38650,0
20241209,112700,23118850,38650,38650,38650,38650,1
20241209,112600,23080200,38650,38650,38650,38650,0
20241209,112500,23080200,38650,38650,38650,38650,1
20241209,112400,23041550,38650,38650,38650,38650,0
20241209,112300,23041550,38650,38650,38650,38650,0
20241209,112200,23041550,38650,38650,38650,38650,1
20241209,112100,23002900,38650,38650,38650,38650,0
20241209,112000,23002900,38650,38650,38650,38650,1
20241209,111900,22964250,38650,38650,38650,38650,0
20241209,111800,22964250,38650,38650,38650,38650,0
20241209,111700,22964250,38650,38650,38650,38650,1
20241209,111600,22925600,38650,38650,38650,38650,0
20241209,111500,22925600,38650,38650,38650,38650,1
20241209,111400,22886950,38650,38650,38650,38650,0
20241209,111300,22886950,38650,38650,38650,38650,0
20241209,111200,22886950,38650,38650,38650,38650,1
20241209,111100,22848300,38600,38600,38600,38600,0
20241209,111000,22848300,38600,38600,38600,38600,1
20241209,110900,22809700,39050,39050,39050,39050,0
20241209,110800,22809700,39050,39050,39050,39050,1
20241209,110700,22770650,38600,38600,38600,38600,1
20241209,110600,22732050,38600,38600,38600,38600,0
20241209,110500,22732050,38600,38600,38600,38600,1
20241209,110400,22693450,38600,38600,38600,38600,0
20241209,110300,22693450,38600,38600,38600,38600,0
20241209,110200,22693450,38600,38600,38600,38600,1
20241209,110100,22654850,38600,38600,38600,38600,22
20241209,110000,21805650,38600,38600,38600,38600,1
20241209,105900,21767050,39200,39200,39200,39200,0
20241209,105800,21767050,39200,39200,39200,39200,0
20241209,105700,21767050,39200,38600,39200,38600,8
20241209,105600,21455250,39000,39000,39000,39000,0
20241209,105500,21455250,39000,39200,39200,39000,198
20241209,105400,13725050,39200,39200,39200,39150,23
20241209,105300,12823500,39200,39200,39200,39200,0
20241209,105200,12823500,39200,39200,39200,39200,1
20241209,105100,12784300,39200,39200,39200,39200,0
20241209,105000,12784300,39200,39200,39200,39200,1
20241209,104900,12745100,39200,39200,39200,39200,0
20241209,104800,12745100,39200,39200,39200,39200,0
20241209,104700,12745100,39200,39200,39200,39200,1
20241209,104600,12705900,39200,39200,39200,39200,0
20241209,104500,12705900,39200,39200,39200,39200,1
20241209,104400,12666700,39200,39200,39200,39200,0
20241209,104300,12666700,39200,39200,39200,39200,0
20241209,104200,12666700,39200,39200,39200,39200,1
20241209,104100,12627500,39200,39200,39200,39200,0
20241209,104000,12627500,39200,39200,39200,39200,1
20241209,103900,12588300,39200,39200,39200,39200,0
20241209,103800,12588300,39200,39200,39200,39200,0
20241209,103700,12588300,39200,39200,39200,39200,1
20241209,103600,12549100,39200,39200,39200,39200,5
20241209,103500,12353100,39200,39200,39200,39200,11
20241209,103400,11921900,39200,39200,39200,39200,0
20241209,103300,11921900,39200,39200,39200,39200,0
20241209,103200,11921900,39200,39200,39200,39200,1
20241209,103100,11882700,39200,39200,39200,39200,0
20241209,103000,11882700,39200,39200,39200,39200,1
20241209,102900,11843500,39200,39200,39200,39200,0
20241209,102800,11843500,39200,39200,39200,39200,0
20241209,102700,11843500,39200,39200,39200,39200,1
20241209,102600,11804300,39200,39200,39200,39200,0
20241209,102500,11804300,39200,39200,39200,39200,1
20241209,102400,11765100,39200,39200,39200,39200,0
20241209,102300,11765100,39200,39200,39200,39200,0
20241209,102200,11765100,39200,39200,39200,39200,1
20241209,102100,11725900,39200,39200,39200,39200,0
20241209,102000,11725900,39200,39200,39200,39200,5
20241209,101900,11529900,39200,39200,39200,39200,0
20241209,101800,11529900,39200,39200,39200,39200,0
20241209,101700,11529900,39200,39200,39200,39200,1
20241209,101600,11490700,39200,39200,39200,39200,0
20241209,101500,11490700,39200,39200,39200,39200,1
20241209,101400,11451500,39250,39250,39250,39250,0
20241209,101300,11451500,39250,39250,39250,39250,0
20241209,101200,11451500,39250,39250,39250,39250,7
20241209,101100,11176750,39400,39400,39400,39400,0
20241209,101000,11176750,39400,39250,39400,39250,2
20241209,100900,11098100,39200,39200,39200,39200,0
20241209,100800,11098100,39200,39200,39200,39200,0
20241209,100700,11098100,39200,39200,39200,39200,1
20241209,100600,11058900,39200,39200,39200,39200,0
20241209,100500,11058900,39200,39200,39200,39200,1
20241209,100400,11019700,39200,39200,39200,39200,0
20241209,100300,11019700,39200,39200,39200,39200,0
20241209,100200,11019700,39200,39200,39200,39200,1
20241209,100100,10980500,39400,39400,39400,39400,1
20241209,100000,10941100,39400,39200,39400,39200,2
20241209,095900,10862500,39400,39300,39400,39300,15
20241209,095800,10271650,39200,39200,39200,39200,0
20241209,095700,10271650,39200,39200,39200,39200,1
20241209,095600,10232450,39400,39400,39400,39400,0
20241209,095500,10232450,39400,39400,39400,39400,33
20241209,095400,8932250,39700,39700,39700,39700,0
20241209,095300,8932250,39700,39700,39700,39700,1
20241209,095200,8892550,39600,39650,39650,39600,39
20241209,095100,7347350,39650,39650,39650,39650,10
20241209,095000,6950850,39650,39650,39650,39650,1
20241209,094900,6911200,39650,39650,39650,39650,0
20241209,094800,6911200,39650,39650,39650,39650,0
20241209,094700,6911200,39650,39650,39650,39650,1
20241209,094600,6871550,39650,39650,39650,39650,0
20241209,094500,6871550,39650,39650,39650,39650,1
20241209,094400,6831900,39650,39650,39650,39650,0
20241209,094300,6831900,39650,39650,39650,39650,0
20241209,094200,6831900,39650,39650,39650,39650,1
20241209,094100,6792250,39650,39650,39650,39650,0
20241209,094000,6792250,39650,39650,39650,39650,1
20241209,093900,6752600,39700,39700,39700,39700,0
20241209,093800,6752600,39700,39700,39700,39700,0
20241209,093700,6752600,39700,39950,40000,39700,3
20241209,093600,6632950,39650,39950,40000,39650,7
20241209,093500,6354550,39800,39800,39800,39800,1
20241209,093400,6314750,39650,39650,39650,39650,0
20241209,093300,6314750,39650,39650,39650,39650,0
20241209,093200,6314750,39650,39650,39650,39650,1
20241209,093100,6275100,39700,39700,39700,39700,0
20241209,093000,6275100,39700,39950,40000,39700,3
20241209,092900,6155450,39700,39700,39700,39700,0
20241209,092800,6155450,39700,39700,39700,39700,0
20241209,092700,6155450,39700,39700,39700,39700,1
20241209,092600,6115750,39700,39700,39700,39700,0
20241209,092500,6115750,39700,39700,39700,39700,1
20241209,092400,6076050,40000,40000,40000,40000,0
20241209,092300,6076050,40000,39700,40000,39700,12
20241209,092200,5599100,39700,40050,40050,39700,13
20241209,092100,5078850,40050,40050,40050,40050,0
20241209,092000,5078850,40050,40050,40050,40050,1
20241209,091900,5038800,40050,40050,40050,40050,0
20241209,091800,5038800,40050,40050,40050,40050,0
20241209,091700,5038800,40050,40050,40050,40050,1
20241209,091600,4998750,40100,40100,40100,40100,0
20241209,091500,4998750,40100,40050,40100,40050,3
20241209,091400,4878550,40100,40100,40100,40100,1
20241209,091300,4838450,40000,40000,40000,40000,0
20241209,091200,4838450,40000,40000,40000,40000,1
20241209,091100,4798450,40100,40100,40100,40100,8
20241209,091000,4477650,40100,40100,40100,40100,1
20241209,090900,4437550,40150,40150,40150,40150,0
20241209,090800,4437550,40150,40150,40150,40150,0
20241209,090700,4437550,40150,40150,40150,40150,1
20241209,090600,4397400,40900,40000,40900,40000,4
20241209,090500,4236100,39700,39700,39700,39700,1
20241209,090400,4196400,39700,39800,39800,39700,24
20241209,090300,3243200,40050,40000,40050,40000,5
20241209,090200,3043100,39750,40000,40000,39750,6
20241209,090100,2803350,40050,40000,40050,40000,29
20241209,090000,1642000,40000,40050,40050,40000,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190300 31805850 39000 39000 39000 39000 65
3 20241209 190200 31805850 39000 39000 39000 39000 0
4 20241209 190100 31805850 39000 39000 39000 39000 0
5 20241209 190000 31805850 39000 39000 39000 39000 0
6 20241209 185900 31805850 39000 39000 39000 39000 0
7 20241209 185800 31805850 39000 39000 39000 39000 0
8 20241209 185700 31805850 39000 39000 39000 39000 0
9 20241209 185600 31805850 39000 39000 39000 39000 0
10 20241209 185500 31805850 39000 39000 39000 39000 0
11 20241209 185400 31805850 39000 39000 39000 39000 0
12 20241209 185300 31805850 39000 39000 39000 39000 0
13 20241209 185200 31805850 39000 39000 39000 39000 0
14 20241209 185100 31805850 39000 39000 39000 39000 0
15 20241209 185000 31805850 39000 39000 39000 39000 0
16 20241209 184900 31805850 39000 39000 39000 39000 0
17 20241209 184800 31805850 39000 39000 39000 39000 0
18 20241209 184700 31805850 39000 39000 39000 39000 0
19 20241209 184600 31805850 39000 39000 39000 39000 0
20 20241209 184500 31805850 39000 39000 39000 39000 0
21 20241209 184400 31805850 39000 39000 39000 39000 0
22 20241209 184300 31805850 39000 39000 39000 39000 0
23 20241209 184200 31805850 39000 39000 39000 39000 0
24 20241209 184100 31805850 39000 39000 39000 39000 0
25 20241209 184000 31805850 39000 39000 39000 39000 0
26 20241209 183900 31805850 39000 39000 39000 39000 0
27 20241209 183800 31805850 39000 39000 39000 39000 0
28 20241209 183700 31805850 39000 39000 39000 39000 0
29 20241209 183600 31805850 39000 39000 39000 39000 0
30 20241209 183500 31805850 39000 39000 39000 39000 0
31 20241209 183400 31805850 39000 39000 39000 39000 0
32 20241209 183300 31805850 39000 39000 39000 39000 65
33 20241209 183200 31805850 39000 39000 39000 39000 0
34 20241209 183100 31805850 39000 39000 39000 39000 0
35 20241209 183000 31805850 39000 39000 39000 39000 0
36 20241209 182900 31805850 39000 39000 39000 39000 0
37 20241209 182800 31805850 39000 39000 39000 39000 0
38 20241209 182700 31805850 39000 39000 39000 39000 0
39 20241209 182600 31805850 39000 39000 39000 39000 0
40 20241209 182500 31805850 39000 39000 39000 39000 0
41 20241209 182400 31805850 39000 39000 39000 39000 0
42 20241209 182300 31805850 39000 39000 39000 39000 0
43 20241209 182200 31805850 39000 39000 39000 39000 0
44 20241209 182100 31805850 39000 39000 39000 39000 0
45 20241209 182000 31805850 39000 39000 39000 39000 0
46 20241209 181900 31805850 39000 39000 39000 39000 0
47 20241209 181800 31805850 39000 39000 39000 39000 0
48 20241209 181700 31805850 39000 39000 39000 39000 0
49 20241209 181600 31805850 39000 39000 39000 39000 0
50 20241209 181500 31805850 39000 39000 39000 39000 0
51 20241209 181400 31805850 39000 39000 39000 39000 0
52 20241209 181300 31805850 39000 39000 39000 39000 0
53 20241209 181200 31805850 39000 39000 39000 39000 0
54 20241209 181100 31805850 39000 39000 39000 39000 0
55 20241209 181000 31805850 39000 39000 39000 39000 0
56 20241209 180900 31805850 39000 39000 39000 39000 0
57 20241209 180800 31805850 39000 39000 39000 39000 0
58 20241209 180700 31805850 39000 39000 39000 39000 0
59 20241209 180600 31805850 39000 39000 39000 39000 0
60 20241209 180500 31805850 39000 39000 39000 39000 0
61 20241209 180400 31805850 39000 39000 39000 39000 0
62 20241209 180300 31805850 39000 39000 39000 39000 65
63 20241209 180200 31805850 39000 39000 39000 39000 0
64 20241209 180100 31805850 39000 39000 39000 39000 0
65 20241209 180000 31805850 39000 39000 39000 39000 0
66 20241209 175900 31805850 39000 39000 39000 39000 0
67 20241209 175800 31805850 39000 39000 39000 39000 0
68 20241209 175700 31805850 39000 39000 39000 39000 0
69 20241209 175600 31805850 39000 39000 39000 39000 0
70 20241209 175500 31805850 39000 39000 39000 39000 0
71 20241209 175400 31805850 39000 39000 39000 39000 0
72 20241209 175300 31805850 39000 39000 39000 39000 0
73 20241209 175200 31805850 39000 39000 39000 39000 0
74 20241209 175100 31805850 39000 39000 39000 39000 0
75 20241209 175000 31805850 39000 39000 39000 39000 0
76 20241209 174900 31805850 39000 39000 39000 39000 0
77 20241209 174800 31805850 39000 39000 39000 39000 0
78 20241209 174700 31805850 39000 39000 39000 39000 0
79 20241209 174600 31805850 39000 39000 39000 39000 0
80 20241209 174500 31805850 39000 39000 39000 39000 0
81 20241209 174400 31805850 39000 39000 39000 39000 0
82 20241209 174300 31805850 39000 39000 39000 39000 0
83 20241209 174200 31805850 39000 39000 39000 39000 0
84 20241209 174100 31805850 39000 39000 39000 39000 0
85 20241209 174000 31805850 39000 39000 39000 39000 0
86 20241209 173900 31805850 39000 39000 39000 39000 0
87 20241209 173800 31805850 39000 39000 39000 39000 0
88 20241209 173700 31805850 39000 39000 39000 39000 0
89 20241209 173600 31805850 39000 39000 39000 39000 0
90 20241209 173500 31805850 39000 39000 39000 39000 0
91 20241209 173400 31805850 39000 39000 39000 39000 0
92 20241209 173300 31805850 39000 39000 39000 39000 65
93 20241209 173200 31805850 39000 39000 39000 39000 0
94 20241209 173100 31805850 39000 39000 39000 39000 0
95 20241209 173000 31805850 39000 39000 39000 39000 0
96 20241209 172900 31805850 39000 39000 39000 39000 0
97 20241209 172800 31805850 39000 39000 39000 39000 0
98 20241209 172700 31805850 39000 39000 39000 39000 0
99 20241209 172600 31805850 39000 39000 39000 39000 0
100 20241209 172500 31805850 39000 39000 39000 39000 0
101 20241209 172400 31805850 39000 39000 39000 39000 0
102 20241209 172300 31805850 39000 39000 39000 39000 0
103 20241209 172200 31805850 39000 39000 39000 39000 0
104 20241209 172100 31805850 39000 39000 39000 39000 0
105 20241209 172000 31805850 39000 39000 39000 39000 0
106 20241209 171900 31805850 39000 39000 39000 39000 0
107 20241209 171800 31805850 39000 39000 39000 39000 0
108 20241209 171700 31805850 39000 39000 39000 39000 0
109 20241209 171600 31805850 39000 39000 39000 39000 0
110 20241209 171500 31805850 39000 39000 39000 39000 0
111 20241209 171400 31805850 39000 39000 39000 39000 0
112 20241209 171300 31805850 39000 39000 39000 39000 0
113 20241209 171200 31805850 39000 39000 39000 39000 0
114 20241209 171100 31805850 39000 39000 39000 39000 0
115 20241209 171000 31805850 39000 39000 39000 39000 0
116 20241209 170900 31805850 39000 39000 39000 39000 0
117 20241209 170800 31805850 39000 39000 39000 39000 0
118 20241209 170700 31805850 39000 39000 39000 39000 0
119 20241209 170600 31805850 39000 39000 39000 39000 0
120 20241209 170500 31805850 39000 39000 39000 39000 0
121 20241209 170400 31805850 39000 39000 39000 39000 0
122 20241209 170300 31805850 39000 39000 39000 39000 65
123 20241209 170200 31805850 39000 39000 39000 39000 0
124 20241209 170100 31805850 39000 39000 39000 39000 0
125 20241209 170000 31805850 39000 39000 39000 39000 0
126 20241209 165900 31805850 39000 39000 39000 39000 0
127 20241209 165800 31805850 39000 39000 39000 39000 0
128 20241209 165700 31805850 39000 39000 39000 39000 0
129 20241209 165600 31805850 39000 39000 39000 39000 0
130 20241209 165500 31805850 39000 39000 39000 39000 0
131 20241209 165400 31805850 39000 39000 39000 39000 0
132 20241209 165300 31805850 39000 39000 39000 39000 0
133 20241209 165200 31805850 39000 39000 39000 39000 0
134 20241209 165100 31805850 39000 39000 39000 39000 0
135 20241209 165000 31805850 39000 39000 39000 39000 0
136 20241209 164900 31805850 39000 39000 39000 39000 0
137 20241209 164800 31805850 39000 39000 39000 39000 0
138 20241209 164700 31805850 39000 39000 39000 39000 0
139 20241209 164600 31805850 39000 39000 39000 39000 0
140 20241209 164500 31805850 39000 39000 39000 39000 0
141 20241209 164400 31805850 39000 39000 39000 39000 0
142 20241209 164300 31805850 39000 39000 39000 39000 0
143 20241209 164200 31805850 39000 39000 39000 39000 0
144 20241209 164100 31805850 39000 39000 39000 39000 0
145 20241209 164000 31805850 39000 39000 39000 39000 0
146 20241209 163900 31805850 39000 39000 39000 39000 0
147 20241209 163800 31805850 39000 39000 39000 39000 0
148 20241209 163700 31805850 39000 39000 39000 39000 0
149 20241209 163600 31805850 39000 39000 39000 39000 0
150 20241209 163500 31805850 39000 39000 39000 39000 0
151 20241209 163400 31805850 39000 39000 39000 39000 0
152 20241209 163300 31805850 39000 39000 39000 39000 65
153 20241209 163200 31805850 39000 39000 39000 39000 0
154 20241209 163100 31805850 39000 39000 39000 39000 0
155 20241209 163000 31805850 39000 39000 39000 39000 0
156 20241209 162900 31805850 39000 39000 39000 39000 0
157 20241209 162800 31805850 39000 39000 39000 39000 0
158 20241209 162700 31805850 39000 39000 39000 39000 0
159 20241209 162600 31805850 39000 39000 39000 39000 0
160 20241209 162500 31805850 39000 39000 39000 39000 0
161 20241209 162400 31805850 39000 39000 39000 39000 0
162 20241209 162300 31805850 39000 39000 39000 39000 0
163 20241209 162200 31805850 39000 39000 39000 39000 0
164 20241209 162100 31805850 39000 39000 39000 39000 0
165 20241209 162000 31805850 39000 39000 39000 39000 0
166 20241209 161900 31805850 39000 39000 39000 39000 0
167 20241209 161800 31805850 39000 39000 39000 39000 0
168 20241209 161700 31805850 39000 39000 39000 39000 0
169 20241209 161600 31805850 39000 39000 39000 39000 0
170 20241209 161500 31805850 39000 39000 39000 39000 0
171 20241209 161400 31805850 39000 39000 39000 39000 0
172 20241209 161300 31805850 39000 39000 39000 39000 0
173 20241209 161200 31805850 39000 39000 39000 39000 0
174 20241209 161100 31805850 39000 39000 39000 39000 0
175 20241209 161000 31805850 39000 39000 39000 39000 0
176 20241209 160900 31805850 39000 39000 39000 39000 0
177 20241209 160800 31805850 39000 39000 39000 39000 0
178 20241209 160700 31805850 39000 39000 39000 39000 0
179 20241209 160600 31805850 39000 39000 39000 39000 0
180 20241209 160500 31805850 39000 39000 39000 39000 0
181 20241209 160400 31805850 39000 39000 39000 39000 0
182 20241209 160300 31805850 39000 39000 39000 39000 65
183 20241209 160200 31805850 39000 39000 39000 39000 0
184 20241209 160100 31805850 39000 39000 39000 39000 0
185 20241209 160000 31805850 39000 39000 39000 39000 0
186 20241209 155900 31805850 39000 39000 39000 39000 0
187 20241209 155800 31805850 39000 39000 39000 39000 0
188 20241209 155700 31805850 39000 39000 39000 39000 0
189 20241209 155600 31805850 39000 39000 39000 39000 0
190 20241209 155500 31805850 39000 39000 39000 39000 0
191 20241209 155400 31805850 39000 39000 39000 39000 0
192 20241209 155300 31805850 39000 39000 39000 39000 0
193 20241209 155200 31805850 39000 39000 39000 39000 0
194 20241209 155100 31805850 39000 39000 39000 39000 0
195 20241209 155000 31805850 39000 39000 39000 39000 0
196 20241209 154900 31805850 39000 39000 39000 39000 0
197 20241209 154800 31805850 39000 39000 39000 39000 0
198 20241209 154700 31805850 39000 39000 39000 39000 0
199 20241209 154600 31805850 39000 39000 39000 39000 0
200 20241209 154500 31805850 39000 39000 39000 39000 0
201 20241209 154400 31805850 39000 39000 39000 39000 0
202 20241209 154300 31805850 39000 39000 39000 39000 0
203 20241209 154200 31805850 39000 39000 39000 39000 0
204 20241209 154100 31805850 39000 39000 39000 39000 0
205 20241209 154000 31805850 39000 39000 39000 39000 0
206 20241209 153900 31805850 39000 39000 39000 39000 0
207 20241209 153800 31805850 39000 39000 39000 39000 0
208 20241209 153700 31805850 39000 39000 39000 39000 0
209 20241209 153600 31805850 39000 39000 39000 39000 0
210 20241209 153500 31805850 39000 39000 39000 39000 0
211 20241209 153400 31805850 39000 39000 39000 39000 0
212 20241209 153300 31805850 39000 39000 39000 39000 65
213 20241209 153200 31805850 39000 39000 39000 39000 0
214 20241209 153100 31805850 39000 39000 39000 39000 0
215 20241209 153000 31805850 39000 39000 39000 39000 65
216 20241209 152900 29270850 38650 38650 38650 38650 0
217 20241209 152800 29270850 38650 38650 38650 38650 0
218 20241209 152700 29270850 38650 38650 38650 38650 0
219 20241209 152600 29270850 38650 38650 38650 38650 0
220 20241209 152500 29270850 38650 38650 38650 38650 0
221 20241209 152400 29270850 38650 38650 38650 38650 0
222 20241209 152300 29270850 38650 38650 38650 38650 0
223 20241209 152200 29270850 38650 38650 38650 38650 0
224 20241209 152100 29270850 38650 38650 38650 38650 0
225 20241209 152000 29270850 38650 38650 38650 38650 0
226 20241209 151900 29270850 38650 38650 38650 38650 0
227 20241209 151800 29270850 38650 38650 38650 38650 5
228 20241209 151700 29077600 38650 38650 38650 38650 0
229 20241209 151600 29077600 38650 38650 38650 38650 10
230 20241209 151500 28691100 38650 38650 38650 38650 1
231 20241209 151400 28652450 38650 38650 38650 38650 0
232 20241209 151300 28652450 38650 38650 38650 38650 0
233 20241209 151200 28652450 38650 38650 38650 38650 1
234 20241209 151100 28613800 38650 38650 38650 38650 0
235 20241209 151000 28613800 38650 38650 38650 38650 2
236 20241209 150900 28536500 38650 38650 38650 38650 5
237 20241209 150800 28343250 38650 38650 38650 38650 0
238 20241209 150700 28343250 38650 38650 38650 38650 1
239 20241209 150600 28304600 38650 38650 38650 38650 0
240 20241209 150500 28304600 38650 38650 38650 38650 1
241 20241209 150400 28265950 38650 38650 38650 38650 0
242 20241209 150300 28265950 38650 38650 38650 38650 0
243 20241209 150200 28265950 38650 38650 38650 38650 1
244 20241209 150100 28227300 38650 38650 38650 38650 0
245 20241209 150000 28227300 38650 38650 38650 38650 1
246 20241209 145900 28188650 38650 38650 38650 38650 0
247 20241209 145800 28188650 38650 38650 38650 38650 0
248 20241209 145700 28188650 38650 38650 38650 38650 1
249 20241209 145600 28150000 38650 38650 38650 38650 0
250 20241209 145500 28150000 38650 38650 38650 38650 1
251 20241209 145400 28111350 38650 38650 38650 38650 0
252 20241209 145300 28111350 38650 38650 38650 38650 0
253 20241209 145200 28111350 38650 38650 38650 38650 1
254 20241209 145100 28072700 38650 38650 38650 38650 0
255 20241209 145000 28072700 38650 38650 38650 38650 1
256 20241209 144900 28034050 38650 38650 38650 38650 0
257 20241209 144800 28034050 38650 38650 38650 38650 0
258 20241209 144700 28034050 38650 38650 38650 38650 1
259 20241209 144600 27995400 38650 38650 38650 38650 0
260 20241209 144500 27995400 38650 38650 38650 38650 1
261 20241209 144400 27956750 38650 38650 38650 38650 0
262 20241209 144300 27956750 38650 38650 38650 38650 0
263 20241209 144200 27956750 38650 38650 38650 38650 1
264 20241209 144100 27918100 38800 38800 38800 38800 0
265 20241209 144000 27918100 38800 38650 38800 38650 2
266 20241209 143900 27840650 38800 38800 38800 38800 0
267 20241209 143800 27840650 38800 38800 38800 38800 1
268 20241209 143700 27801850 38650 38650 38650 38650 1
269 20241209 143600 27763200 38650 38650 38650 38650 0
270 20241209 143500 27763200 38650 38650 38650 38650 1
271 20241209 143400 27724550 38650 38650 38650 38650 15
272 20241209 143300 27144800 38650 38650 38650 38650 0
273 20241209 143200 27144800 38650 38650 38650 38650 1
274 20241209 143100 27106150 38650 38650 38650 38650 0
275 20241209 143000 27106150 38650 38650 38650 38650 1
276 20241209 142900 27067500 38650 38650 38650 38650 0
277 20241209 142800 27067500 38650 38650 38650 38650 0
278 20241209 142700 27067500 38650 38650 38650 38650 1
279 20241209 142600 27028850 38700 38700 38700 38700 0
280 20241209 142500 27028850 38700 38700 38700 38700 1
281 20241209 142400 26990150 38750 38750 38750 38750 0
282 20241209 142300 26990150 38750 38800 38800 38750 2
283 20241209 142200 26912600 38650 38650 38650 38650 1
284 20241209 142100 26873950 38650 38650 38650 38650 0
285 20241209 142000 26873950 38650 38650 38650 38650 1
286 20241209 141900 26835300 38650 38650 38650 38650 0
287 20241209 141800 26835300 38650 38650 38650 38650 0
288 20241209 141700 26835300 38650 38650 38650 38650 1
289 20241209 141600 26796650 38650 38650 38650 38650 0
290 20241209 141500 26796650 38650 38650 38650 38650 1
291 20241209 141400 26758000 38650 38650 38650 38650 0
292 20241209 141300 26758000 38650 38650 38650 38650 0
293 20241209 141200 26758000 38650 38650 38650 38650 1
294 20241209 141100 26719350 38650 38650 38650 38650 0
295 20241209 141000 26719350 38650 38650 38650 38650 1
296 20241209 140900 26680700 38650 38650 38650 38650 0
297 20241209 140800 26680700 38650 38650 38650 38650 0
298 20241209 140700 26680700 38650 38650 38650 38650 1
299 20241209 140600 26642050 38650 38650 38650 38650 0
300 20241209 140500 26642050 38650 38650 38650 38650 1
301 20241209 140400 26603400 38650 38650 38650 38650 0
302 20241209 140300 26603400 38650 38650 38650 38650 0
303 20241209 140200 26603400 38650 38650 38650 38650 1
304 20241209 140100 26564750 38650 38650 38650 38650 0
305 20241209 140000 26564750 38650 38650 38650 38650 1
306 20241209 135900 26526100 38650 38650 38650 38650 0
307 20241209 135800 26526100 38650 38650 38650 38650 0
308 20241209 135700 26526100 38650 38650 38650 38650 1
309 20241209 135600 26487450 38850 38850 38850 38850 6
310 20241209 135500 26254350 38700 38700 38700 38700 1
311 20241209 135400 26215650 38800 38800 38800 38800 2
312 20241209 135300 26138050 38650 38650 38650 38650 0
313 20241209 135200 26138050 38650 38650 38650 38650 1
314 20241209 135100 26099400 38650 38650 38650 38650 0
315 20241209 135000 26099400 38650 38650 38650 38650 1
316 20241209 134900 26060750 38650 38650 38650 38650 0
317 20241209 134800 26060750 38650 38650 38650 38650 0
318 20241209 134700 26060750 38650 38650 38650 38650 1
319 20241209 134600 26022100 38650 38650 38650 38650 0
320 20241209 134500 26022100 38650 38650 38650 38650 1
321 20241209 134400 25983450 38650 38650 38650 38650 0
322 20241209 134300 25983450 38650 38650 38650 38650 0
323 20241209 134200 25983450 38650 38650 38650 38650 1
324 20241209 134100 25944800 38650 38650 38650 38650 0
325 20241209 134000 25944800 38650 38650 38650 38650 1
326 20241209 133900 25906150 38650 38650 38650 38650 0
327 20241209 133800 25906150 38650 38650 38650 38650 0
328 20241209 133700 25906150 38650 38650 38650 38650 1
329 20241209 133600 25867500 38650 38650 38650 38650 0
330 20241209 133500 25867500 38650 38650 38650 38650 1
331 20241209 133400 25828850 38650 38650 38650 38650 0
332 20241209 133300 25828850 38650 38650 38650 38650 0
333 20241209 133200 25828850 38650 38650 38650 38650 1
334 20241209 133100 25790200 38700 38700 38700 38700 0
335 20241209 133000 25790200 38700 38700 38700 38700 1
336 20241209 132900 25751500 38700 38700 38700 38700 0
337 20241209 132800 25751500 38700 38700 38700 38700 0
338 20241209 132700 25751500 38700 38700 38700 38700 1
339 20241209 132600 25712800 38700 38700 38700 38700 0
340 20241209 132500 25712800 38700 38700 38700 38700 1
341 20241209 132400 25674100 38700 38700 38700 38700 0
342 20241209 132300 25674100 38700 38700 38700 38700 0
343 20241209 132200 25674100 38700 38700 38700 38700 1
344 20241209 132100 25635400 38700 38700 38700 38700 0
345 20241209 132000 25635400 38700 38700 38700 38700 1
346 20241209 131900 25596700 38700 38700 38700 38700 0
347 20241209 131800 25596700 38700 38700 38700 38700 0
348 20241209 131700 25596700 38700 38700 38700 38700 1
349 20241209 131600 25558000 38700 38700 38700 38700 0
350 20241209 131500 25558000 38700 38700 38700 38700 1
351 20241209 131400 25519300 38700 38700 38700 38700 0
352 20241209 131300 25519300 38700 38700 38700 38700 0
353 20241209 131200 25519300 38700 38700 38700 38700 1
354 20241209 131100 25480600 38650 38650 38650 38650 0
355 20241209 131000 25480600 38650 38650 38650 38650 1
356 20241209 130900 25441950 38700 38700 38700 38700 0
357 20241209 130800 25441950 38700 38700 38700 38700 0
358 20241209 130700 25441950 38700 38700 38700 38700 1
359 20241209 130600 25403250 38650 38650 38650 38650 0
360 20241209 130500 25403250 38650 38650 38650 38650 1
361 20241209 130400 25364600 38650 38650 38650 38650 0
362 20241209 130300 25364600 38650 38650 38650 38650 0
363 20241209 130200 25364600 38650 38650 38650 38650 1
364 20241209 130100 25325950 38650 38650 38650 38650 0
365 20241209 130000 25325950 38650 38650 38650 38650 2
366 20241209 125900 25248650 38650 38650 38650 38650 0
367 20241209 125800 25248650 38650 38650 38650 38650 0
368 20241209 125700 25248650 38650 38650 38650 38650 1
369 20241209 125600 25210000 38650 38650 38650 38650 0
370 20241209 125500 25210000 38650 38650 38650 38650 1
371 20241209 125400 25171350 38650 38650 38650 38650 0
372 20241209 125300 25171350 38650 38650 38650 38650 0
373 20241209 125200 25171350 38650 38650 38650 38650 1
374 20241209 125100 25132700 38650 38650 38650 38650 0
375 20241209 125000 25132700 38650 38650 38650 38650 1
376 20241209 124900 25094050 38650 38650 38650 38650 0
377 20241209 124800 25094050 38650 38650 38650 38650 0
378 20241209 124700 25094050 38650 38650 38650 38650 1
379 20241209 124600 25055400 38650 38650 38650 38650 0
380 20241209 124500 25055400 38650 38650 38650 38650 1
381 20241209 124400 25016750 38700 38700 38700 38700 0
382 20241209 124300 25016750 38700 38700 38700 38700 0
383 20241209 124200 25016750 38700 38700 38700 38700 1
384 20241209 124100 24978050 38650 38650 38650 38650 0
385 20241209 124000 24978050 38650 38650 38650 38650 1
386 20241209 123900 24939400 38650 38650 38650 38650 0
387 20241209 123800 24939400 38650 38650 38650 38650 0
388 20241209 123700 24939400 38650 38650 38650 38650 1
389 20241209 123600 24900750 38700 38700 38700 38700 1
390 20241209 123500 24862050 38650 38650 38650 38650 1
391 20241209 123400 24823400 38650 38650 38650 38650 0
392 20241209 123300 24823400 38650 38650 38650 38650 0
393 20241209 123200 24823400 38650 38650 38650 38650 1
394 20241209 123100 24784750 38650 38650 38650 38650 0
395 20241209 123000 24784750 38650 38650 38650 38650 1
396 20241209 122900 24746100 38650 38650 38650 38650 0
397 20241209 122800 24746100 38650 38650 38650 38650 0
398 20241209 122700 24746100 38650 38650 38650 38650 1
399 20241209 122600 24707450 38650 38650 38650 38650 0
400 20241209 122500 24707450 38650 38650 38650 38650 1
401 20241209 122400 24668800 38650 38650 38650 38650 0
402 20241209 122300 24668800 38650 38650 38650 38650 0
403 20241209 122200 24668800 38650 38650 38650 38650 1
404 20241209 122100 24630150 38650 38650 38650 38650 0
405 20241209 122000 24630150 38650 38650 38650 38650 1
406 20241209 121900 24591500 38700 38700 38700 38700 0
407 20241209 121800 24591500 38700 38700 38700 38700 5
408 20241209 121700 24398000 38700 38700 38700 38700 1
409 20241209 121600 24359300 38700 38700 38700 38700 0
410 20241209 121500 24359300 38700 38700 38700 38700 1
411 20241209 121400 24320600 38650 38650 38650 38650 0
412 20241209 121300 24320600 38650 38650 38650 38650 0
413 20241209 121200 24320600 38650 38650 38650 38650 1
414 20241209 121100 24281950 38600 38600 38600 38600 0
415 20241209 121000 24281950 38600 38600 38600 38600 1
416 20241209 120900 24243350 38600 38600 38600 38600 0
417 20241209 120800 24243350 38600 38600 38600 38600 0
418 20241209 120700 24243350 38600 38600 38600 38600 1
419 20241209 120600 24204750 38600 38600 38600 38600 0
420 20241209 120500 24204750 38600 38600 38600 38600 1
421 20241209 120400 24166150 38600 38600 38600 38600 0
422 20241209 120300 24166150 38600 38600 38600 38600 0
423 20241209 120200 24166150 38600 38600 38600 38600 1
424 20241209 120100 24127550 38600 38600 38600 38600 0
425 20241209 120000 24127550 38600 38600 38600 38600 1
426 20241209 115900 24088950 38600 38600 38600 38600 0
427 20241209 115800 24088950 38600 38600 38600 38600 0
428 20241209 115700 24088950 38600 38600 38600 38600 1
429 20241209 115600 24050350 38600 38600 38600 38600 0
430 20241209 115500 24050350 38600 38600 38600 38600 1
431 20241209 115400 24011750 38600 38600 38600 38600 0
432 20241209 115300 24011750 38600 38600 38600 38600 0
433 20241209 115200 24011750 38600 38600 38600 38600 1
434 20241209 115100 23973150 38600 38600 38600 38600 0
435 20241209 115000 23973150 38600 38600 38600 38600 1
436 20241209 114900 23934550 39150 39000 39150 39000 12
437 20241209 114800 23466400 38600 38600 38600 38600 0
438 20241209 114700 23466400 38600 38600 38600 38600 1
439 20241209 114600 23427800 38600 38600 38600 38600 0
440 20241209 114500 23427800 38600 38600 38600 38600 1
441 20241209 114400 23389200 38600 38600 38600 38600 0
442 20241209 114300 23389200 38600 38600 38600 38600 0
443 20241209 114200 23389200 38600 38600 38600 38600 1
444 20241209 114100 23350600 38600 38600 38600 38600 0
445 20241209 114000 23350600 38600 38600 38600 38600 1
446 20241209 113900 23312000 38650 38650 38650 38650 0
447 20241209 113800 23312000 38650 38650 38650 38650 0
448 20241209 113700 23312000 38650 38650 38650 38650 1
449 20241209 113600 23273350 38650 38650 38650 38650 1
450 20241209 113500 23234700 38600 38600 38600 38600 1
451 20241209 113400 23196100 38600 38600 38600 38600 0
452 20241209 113300 23196100 38600 38600 38600 38600 0
453 20241209 113200 23196100 38600 38600 38600 38600 1
454 20241209 113100 23157500 38650 38650 38650 38650 0
455 20241209 113000 23157500 38650 38650 38650 38650 1
456 20241209 112900 23118850 38650 38650 38650 38650 0
457 20241209 112800 23118850 38650 38650 38650 38650 0
458 20241209 112700 23118850 38650 38650 38650 38650 1
459 20241209 112600 23080200 38650 38650 38650 38650 0
460 20241209 112500 23080200 38650 38650 38650 38650 1
461 20241209 112400 23041550 38650 38650 38650 38650 0
462 20241209 112300 23041550 38650 38650 38650 38650 0
463 20241209 112200 23041550 38650 38650 38650 38650 1
464 20241209 112100 23002900 38650 38650 38650 38650 0
465 20241209 112000 23002900 38650 38650 38650 38650 1
466 20241209 111900 22964250 38650 38650 38650 38650 0
467 20241209 111800 22964250 38650 38650 38650 38650 0
468 20241209 111700 22964250 38650 38650 38650 38650 1
469 20241209 111600 22925600 38650 38650 38650 38650 0
470 20241209 111500 22925600 38650 38650 38650 38650 1
471 20241209 111400 22886950 38650 38650 38650 38650 0
472 20241209 111300 22886950 38650 38650 38650 38650 0
473 20241209 111200 22886950 38650 38650 38650 38650 1
474 20241209 111100 22848300 38600 38600 38600 38600 0
475 20241209 111000 22848300 38600 38600 38600 38600 1
476 20241209 110900 22809700 39050 39050 39050 39050 0
477 20241209 110800 22809700 39050 39050 39050 39050 1
478 20241209 110700 22770650 38600 38600 38600 38600 1
479 20241209 110600 22732050 38600 38600 38600 38600 0
480 20241209 110500 22732050 38600 38600 38600 38600 1
481 20241209 110400 22693450 38600 38600 38600 38600 0
482 20241209 110300 22693450 38600 38600 38600 38600 0
483 20241209 110200 22693450 38600 38600 38600 38600 1
484 20241209 110100 22654850 38600 38600 38600 38600 22
485 20241209 110000 21805650 38600 38600 38600 38600 1
486 20241209 105900 21767050 39200 39200 39200 39200 0
487 20241209 105800 21767050 39200 39200 39200 39200 0
488 20241209 105700 21767050 39200 38600 39200 38600 8
489 20241209 105600 21455250 39000 39000 39000 39000 0
490 20241209 105500 21455250 39000 39200 39200 39000 198
491 20241209 105400 13725050 39200 39200 39200 39150 23
492 20241209 105300 12823500 39200 39200 39200 39200 0
493 20241209 105200 12823500 39200 39200 39200 39200 1
494 20241209 105100 12784300 39200 39200 39200 39200 0
495 20241209 105000 12784300 39200 39200 39200 39200 1
496 20241209 104900 12745100 39200 39200 39200 39200 0
497 20241209 104800 12745100 39200 39200 39200 39200 0
498 20241209 104700 12745100 39200 39200 39200 39200 1
499 20241209 104600 12705900 39200 39200 39200 39200 0
500 20241209 104500 12705900 39200 39200 39200 39200 1
501 20241209 104400 12666700 39200 39200 39200 39200 0
502 20241209 104300 12666700 39200 39200 39200 39200 0
503 20241209 104200 12666700 39200 39200 39200 39200 1
504 20241209 104100 12627500 39200 39200 39200 39200 0
505 20241209 104000 12627500 39200 39200 39200 39200 1
506 20241209 103900 12588300 39200 39200 39200 39200 0
507 20241209 103800 12588300 39200 39200 39200 39200 0
508 20241209 103700 12588300 39200 39200 39200 39200 1
509 20241209 103600 12549100 39200 39200 39200 39200 5
510 20241209 103500 12353100 39200 39200 39200 39200 11
511 20241209 103400 11921900 39200 39200 39200 39200 0
512 20241209 103300 11921900 39200 39200 39200 39200 0
513 20241209 103200 11921900 39200 39200 39200 39200 1
514 20241209 103100 11882700 39200 39200 39200 39200 0
515 20241209 103000 11882700 39200 39200 39200 39200 1
516 20241209 102900 11843500 39200 39200 39200 39200 0
517 20241209 102800 11843500 39200 39200 39200 39200 0
518 20241209 102700 11843500 39200 39200 39200 39200 1
519 20241209 102600 11804300 39200 39200 39200 39200 0
520 20241209 102500 11804300 39200 39200 39200 39200 1
521 20241209 102400 11765100 39200 39200 39200 39200 0
522 20241209 102300 11765100 39200 39200 39200 39200 0
523 20241209 102200 11765100 39200 39200 39200 39200 1
524 20241209 102100 11725900 39200 39200 39200 39200 0
525 20241209 102000 11725900 39200 39200 39200 39200 5
526 20241209 101900 11529900 39200 39200 39200 39200 0
527 20241209 101800 11529900 39200 39200 39200 39200 0
528 20241209 101700 11529900 39200 39200 39200 39200 1
529 20241209 101600 11490700 39200 39200 39200 39200 0
530 20241209 101500 11490700 39200 39200 39200 39200 1
531 20241209 101400 11451500 39250 39250 39250 39250 0
532 20241209 101300 11451500 39250 39250 39250 39250 0
533 20241209 101200 11451500 39250 39250 39250 39250 7
534 20241209 101100 11176750 39400 39400 39400 39400 0
535 20241209 101000 11176750 39400 39250 39400 39250 2
536 20241209 100900 11098100 39200 39200 39200 39200 0
537 20241209 100800 11098100 39200 39200 39200 39200 0
538 20241209 100700 11098100 39200 39200 39200 39200 1
539 20241209 100600 11058900 39200 39200 39200 39200 0
540 20241209 100500 11058900 39200 39200 39200 39200 1
541 20241209 100400 11019700 39200 39200 39200 39200 0
542 20241209 100300 11019700 39200 39200 39200 39200 0
543 20241209 100200 11019700 39200 39200 39200 39200 1
544 20241209 100100 10980500 39400 39400 39400 39400 1
545 20241209 100000 10941100 39400 39200 39400 39200 2
546 20241209 095900 10862500 39400 39300 39400 39300 15
547 20241209 095800 10271650 39200 39200 39200 39200 0
548 20241209 095700 10271650 39200 39200 39200 39200 1
549 20241209 095600 10232450 39400 39400 39400 39400 0
550 20241209 095500 10232450 39400 39400 39400 39400 33
551 20241209 095400 8932250 39700 39700 39700 39700 0
552 20241209 095300 8932250 39700 39700 39700 39700 1
553 20241209 095200 8892550 39600 39650 39650 39600 39
554 20241209 095100 7347350 39650 39650 39650 39650 10
555 20241209 095000 6950850 39650 39650 39650 39650 1
556 20241209 094900 6911200 39650 39650 39650 39650 0
557 20241209 094800 6911200 39650 39650 39650 39650 0
558 20241209 094700 6911200 39650 39650 39650 39650 1
559 20241209 094600 6871550 39650 39650 39650 39650 0
560 20241209 094500 6871550 39650 39650 39650 39650 1
561 20241209 094400 6831900 39650 39650 39650 39650 0
562 20241209 094300 6831900 39650 39650 39650 39650 0
563 20241209 094200 6831900 39650 39650 39650 39650 1
564 20241209 094100 6792250 39650 39650 39650 39650 0
565 20241209 094000 6792250 39650 39650 39650 39650 1
566 20241209 093900 6752600 39700 39700 39700 39700 0
567 20241209 093800 6752600 39700 39700 39700 39700 0
568 20241209 093700 6752600 39700 39950 40000 39700 3
569 20241209 093600 6632950 39650 39950 40000 39650 7
570 20241209 093500 6354550 39800 39800 39800 39800 1
571 20241209 093400 6314750 39650 39650 39650 39650 0
572 20241209 093300 6314750 39650 39650 39650 39650 0
573 20241209 093200 6314750 39650 39650 39650 39650 1
574 20241209 093100 6275100 39700 39700 39700 39700 0
575 20241209 093000 6275100 39700 39950 40000 39700 3
576 20241209 092900 6155450 39700 39700 39700 39700 0
577 20241209 092800 6155450 39700 39700 39700 39700 0
578 20241209 092700 6155450 39700 39700 39700 39700 1
579 20241209 092600 6115750 39700 39700 39700 39700 0
580 20241209 092500 6115750 39700 39700 39700 39700 1
581 20241209 092400 6076050 40000 40000 40000 40000 0
582 20241209 092300 6076050 40000 39700 40000 39700 12
583 20241209 092200 5599100 39700 40050 40050 39700 13
584 20241209 092100 5078850 40050 40050 40050 40050 0
585 20241209 092000 5078850 40050 40050 40050 40050 1
586 20241209 091900 5038800 40050 40050 40050 40050 0
587 20241209 091800 5038800 40050 40050 40050 40050 0
588 20241209 091700 5038800 40050 40050 40050 40050 1
589 20241209 091600 4998750 40100 40100 40100 40100 0
590 20241209 091500 4998750 40100 40050 40100 40050 3
591 20241209 091400 4878550 40100 40100 40100 40100 1
592 20241209 091300 4838450 40000 40000 40000 40000 0
593 20241209 091200 4838450 40000 40000 40000 40000 1
594 20241209 091100 4798450 40100 40100 40100 40100 8
595 20241209 091000 4477650 40100 40100 40100 40100 1
596 20241209 090900 4437550 40150 40150 40150 40150 0
597 20241209 090800 4437550 40150 40150 40150 40150 0
598 20241209 090700 4437550 40150 40150 40150 40150 1
599 20241209 090600 4397400 40900 40000 40900 40000 4
600 20241209 090500 4236100 39700 39700 39700 39700 1
601 20241209 090400 4196400 39700 39800 39800 39700 24
602 20241209 090300 3243200 40050 40000 40050 40000 5
603 20241209 090200 3043100 39750 40000 40000 39750 6
604 20241209 090100 2803350 40050 40000 40050 40000 29
605 20241209 090000 1642000 40000 40050 40050 40000 41