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

607
017860/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,42536695400,46300,46300,46300,46300,12362
20241209,190400,42536695400,46300,46300,46300,46300,0
20241209,190300,42536695400,46300,46300,46300,46300,0
20241209,190200,42536695400,46300,46300,46300,46300,0
20241209,190100,42536695400,46300,46300,46300,46300,0
20241209,190000,42536695400,46300,46300,46300,46300,0
20241209,185900,42536695400,46300,46300,46300,46300,0
20241209,185800,42536695400,46300,46300,46300,46300,0
20241209,185700,42536695400,46300,46300,46300,46300,0
20241209,185600,42536695400,46300,46300,46300,46300,0
20241209,185500,42536695400,46300,46300,46300,46300,0
20241209,185400,42536695400,46300,46300,46300,46300,0
20241209,185300,42536695400,46300,46300,46300,46300,0
20241209,185200,42536695400,46300,46300,46300,46300,0
20241209,185100,42536695400,46300,46300,46300,46300,0
20241209,185000,42536695400,46300,46300,46300,46300,0
20241209,184900,42536695400,46300,46300,46300,46300,0
20241209,184800,42536695400,46300,46300,46300,46300,0
20241209,184700,42536695400,46300,46300,46300,46300,0
20241209,184600,42536695400,46300,46300,46300,46300,0
20241209,184500,42536695400,46300,46300,46300,46300,0
20241209,184400,42536695400,46300,46300,46300,46300,0
20241209,184300,42536695400,46300,46300,46300,46300,0
20241209,184200,42536695400,46300,46300,46300,46300,0
20241209,184100,42536695400,46300,46300,46300,46300,0
20241209,184000,42536695400,46300,46300,46300,46300,0
20241209,183900,42536695400,46300,46300,46300,46300,0
20241209,183800,42536695400,46300,46300,46300,46300,0
20241209,183700,42536695400,46300,46300,46300,46300,0
20241209,183600,42536695400,46300,46300,46300,46300,0
20241209,183500,42536695400,46300,46300,46300,46300,12362
20241209,183400,42536695400,46300,46300,46300,46300,0
20241209,183300,42536695400,46300,46300,46300,46300,0
20241209,183200,42536695400,46300,46300,46300,46300,0
20241209,183100,42536695400,46300,46300,46300,46300,0
20241209,183000,42536695400,46300,46300,46300,46300,0
20241209,182900,42536695400,46300,46300,46300,46300,0
20241209,182800,42536695400,46300,46300,46300,46300,0
20241209,182700,42536695400,46300,46300,46300,46300,0
20241209,182600,42536695400,46300,46300,46300,46300,0
20241209,182500,42536695400,46300,46300,46300,46300,0
20241209,182400,42536695400,46300,46300,46300,46300,0
20241209,182300,42536695400,46300,46300,46300,46300,0
20241209,182200,42536695400,46300,46300,46300,46300,0
20241209,182100,42536695400,46300,46300,46300,46300,0
20241209,182000,42536695400,46300,46300,46300,46300,0
20241209,181900,42536695400,46300,46300,46300,46300,0
20241209,181800,42536695400,46300,46300,46300,46300,0
20241209,181700,42536695400,46300,46300,46300,46300,0
20241209,181600,42536695400,46300,46300,46300,46300,0
20241209,181500,42536695400,46300,46300,46300,46300,0
20241209,181400,42536695400,46300,46300,46300,46300,0
20241209,181300,42536695400,46300,46300,46300,46300,0
20241209,181200,42536695400,46300,46300,46300,46300,0
20241209,181100,42536695400,46300,46300,46300,46300,0
20241209,181000,42536695400,46300,46300,46300,46300,0
20241209,180900,42536695400,46300,46300,46300,46300,0
20241209,180800,42536695400,46300,46300,46300,46300,0
20241209,180700,42536695400,46300,46300,46300,46300,0
20241209,180600,42536695400,46300,46300,46300,46300,0
20241209,180500,42536695400,46300,46300,46300,46300,12362
20241209,180400,42536695400,46300,46300,46300,46300,0
20241209,180300,42536695400,46300,46300,46300,46300,0
20241209,180200,42536695400,46300,46300,46300,46300,0
20241209,180100,42536695400,46300,46300,46300,46300,0
20241209,180000,42536695400,46300,46300,46300,46300,0
20241209,175900,42536695400,46300,46300,46300,46300,0
20241209,175800,42536695400,46300,46300,46300,46300,0
20241209,175700,42536695400,46300,46300,46300,46300,0
20241209,175600,42536695400,46300,46300,46300,46300,0
20241209,175500,42536695400,46300,46300,46300,46300,0
20241209,175400,42536695400,46300,46300,46300,46300,0
20241209,175300,42536695400,46300,46300,46300,46300,0
20241209,175200,42536695400,46300,46300,46300,46300,0
20241209,175100,42536695400,46300,46300,46300,46300,0
20241209,175000,42536695400,46300,46300,46300,46300,0
20241209,174900,42536695400,46300,46300,46300,46300,0
20241209,174800,42536695400,46300,46300,46300,46300,0
20241209,174700,42536695400,46300,46300,46300,46300,0
20241209,174600,42536695400,46300,46300,46300,46300,0
20241209,174500,42536695400,46300,46300,46300,46300,0
20241209,174400,42536695400,46300,46300,46300,46300,0
20241209,174300,42536695400,46300,46300,46300,46300,0
20241209,174200,42536695400,46300,46300,46300,46300,0
20241209,174100,42536695400,46300,46300,46300,46300,0
20241209,174000,42536695400,46300,46300,46300,46300,0
20241209,173900,42536695400,46300,46300,46300,46300,0
20241209,173800,42536695400,46300,46300,46300,46300,0
20241209,173700,42536695400,46300,46300,46300,46300,0
20241209,173600,42536695400,46300,46300,46300,46300,0
20241209,173500,42536695400,46300,46300,46300,46300,12362
20241209,173400,42536695400,46300,46300,46300,46300,0
20241209,173300,42536695400,46300,46300,46300,46300,0
20241209,173200,42536695400,46300,46300,46300,46300,0
20241209,173100,42536695400,46300,46300,46300,46300,0
20241209,173000,42536695400,46300,46300,46300,46300,0
20241209,172900,42536695400,46300,46300,46300,46300,0
20241209,172800,42536695400,46300,46300,46300,46300,0
20241209,172700,42536695400,46300,46300,46300,46300,0
20241209,172600,42536695400,46300,46300,46300,46300,0
20241209,172500,42536695400,46300,46300,46300,46300,0
20241209,172400,42536695400,46300,46300,46300,46300,0
20241209,172300,42536695400,46300,46300,46300,46300,0
20241209,172200,42536695400,46300,46300,46300,46300,0
20241209,172100,42536695400,46300,46300,46300,46300,0
20241209,172000,42536695400,46300,46300,46300,46300,0
20241209,171900,42536695400,46300,46300,46300,46300,0
20241209,171800,42536695400,46300,46300,46300,46300,0
20241209,171700,42536695400,46300,46300,46300,46300,0
20241209,171600,42536695400,46300,46300,46300,46300,0
20241209,171500,42536695400,46300,46300,46300,46300,0
20241209,171400,42536695400,46300,46300,46300,46300,0
20241209,171300,42536695400,46300,46300,46300,46300,0
20241209,171200,42536695400,46300,46300,46300,46300,0
20241209,171100,42536695400,46300,46300,46300,46300,0
20241209,171000,42536695400,46300,46300,46300,46300,0
20241209,170900,42536695400,46300,46300,46300,46300,0
20241209,170800,42536695400,46300,46300,46300,46300,0
20241209,170700,42536695400,46300,46300,46300,46300,0
20241209,170600,42536695400,46300,46300,46300,46300,0
20241209,170500,42536695400,46300,46300,46300,46300,12362
20241209,170400,42536695400,46300,46300,46300,46300,0
20241209,170300,42536695400,46300,46300,46300,46300,0
20241209,170200,42536695400,46300,46300,46300,46300,0
20241209,170100,42536695400,46300,46300,46300,46300,0
20241209,170000,42536695400,46300,46300,46300,46300,0
20241209,165900,42536695400,46300,46300,46300,46300,0
20241209,165800,42536695400,46300,46300,46300,46300,0
20241209,165700,42536695400,46300,46300,46300,46300,0
20241209,165600,42536695400,46300,46300,46300,46300,0
20241209,165500,42536695400,46300,46300,46300,46300,0
20241209,165400,42536695400,46300,46300,46300,46300,0
20241209,165300,42536695400,46300,46300,46300,46300,0
20241209,165200,42536695400,46300,46300,46300,46300,0
20241209,165100,42536695400,46300,46300,46300,46300,0
20241209,165000,42536695400,46300,46300,46300,46300,0
20241209,164900,42536695400,46300,46300,46300,46300,0
20241209,164800,42536695400,46300,46300,46300,46300,0
20241209,164700,42536695400,46300,46300,46300,46300,0
20241209,164600,42536695400,46300,46300,46300,46300,0
20241209,164500,42536695400,46300,46300,46300,46300,0
20241209,164400,42536695400,46300,46300,46300,46300,0
20241209,164300,42536695400,46300,46300,46300,46300,0
20241209,164200,42536695400,46300,46300,46300,46300,0
20241209,164100,42536695400,46300,46300,46300,46300,0
20241209,164000,42536695400,46300,46300,46300,46300,0
20241209,163900,42536695400,46300,46300,46300,46300,0
20241209,163800,42536695400,46300,46300,46300,46300,0
20241209,163700,42536695400,46300,46300,46300,46300,0
20241209,163600,42536695400,46300,46300,46300,46300,0
20241209,163500,42536695400,46300,46300,46300,46300,12362
20241209,163400,42536695400,46300,46300,46300,46300,0
20241209,163300,42536695400,46300,46300,46300,46300,0
20241209,163200,42536695400,46300,46300,46300,46300,0
20241209,163100,42536695400,46300,46300,46300,46300,0
20241209,163000,42536695400,46300,46300,46300,46300,0
20241209,162900,42536695400,46300,46300,46300,46300,0
20241209,162800,42536695400,46300,46300,46300,46300,0
20241209,162700,42536695400,46300,46300,46300,46300,0
20241209,162600,42536695400,46300,46300,46300,46300,0
20241209,162500,42536695400,46300,46300,46300,46300,0
20241209,162400,42536695400,46300,46300,46300,46300,0
20241209,162300,42536695400,46300,46300,46300,46300,0
20241209,162200,42536695400,46300,46300,46300,46300,0
20241209,162100,42536695400,46300,46300,46300,46300,0
20241209,162000,42536695400,46300,46300,46300,46300,0
20241209,161900,42536695400,46300,46300,46300,46300,0
20241209,161800,42536695400,46300,46300,46300,46300,0
20241209,161700,42536695400,46300,46300,46300,46300,0
20241209,161600,42536695400,46300,46300,46300,46300,0
20241209,161500,42536695400,46300,46300,46300,46300,0
20241209,161400,42536695400,46300,46300,46300,46300,0
20241209,161300,42536695400,46300,46300,46300,46300,0
20241209,161200,42536695400,46300,46300,46300,46300,0
20241209,161100,42536695400,46300,46300,46300,46300,0
20241209,161000,42536695400,46300,46300,46300,46300,0
20241209,160900,42536695400,46300,46300,46300,46300,0
20241209,160800,42536695400,46300,46300,46300,46300,0
20241209,160700,42536695400,46300,46300,46300,46300,0
20241209,160600,42536695400,46300,46300,46300,46300,0
20241209,160500,42536695400,46300,46300,46300,46300,12362
20241209,160400,42536695400,46300,46300,46300,46300,0
20241209,160300,42536695400,46300,46300,46300,46300,0
20241209,160200,42536695400,46300,46300,46300,46300,0
20241209,160100,42536695400,46300,46300,46300,46300,0
20241209,160000,42536695400,46300,46300,46300,46300,0
20241209,155900,42536695400,46300,46300,46300,46300,0
20241209,155800,42536695400,46300,46300,46300,46300,0
20241209,155700,42536695400,46300,46300,46300,46300,0
20241209,155600,42536695400,46300,46300,46300,46300,0
20241209,155500,42536695400,46300,46300,46300,46300,0
20241209,155400,42536695400,46300,46300,46300,46300,0
20241209,155300,42536695400,46300,46300,46300,46300,0
20241209,155200,42536695400,46300,46300,46300,46300,0
20241209,155100,42536695400,46300,46300,46300,46300,0
20241209,155000,42536695400,46300,46300,46300,46300,0
20241209,154900,42536695400,46300,46300,46300,46300,0
20241209,154800,42536695400,46300,46300,46300,46300,0
20241209,154700,42536695400,46300,46300,46300,46300,0
20241209,154600,42536695400,46300,46300,46300,46300,0
20241209,154500,42536695400,46300,46300,46300,46300,0
20241209,154400,42536695400,46300,46300,46300,46300,0
20241209,154300,42536695400,46300,46300,46300,46300,0
20241209,154200,42536695400,46300,46300,46300,46300,0
20241209,154100,42536695400,46300,46300,46300,46300,0
20241209,154000,42536695400,46300,46300,46300,46300,0
20241209,153900,42536695400,46300,46300,46300,46300,0
20241209,153800,42536695400,46300,46300,46300,46300,0
20241209,153700,42536695400,46300,46300,46300,46300,0
20241209,153600,42536695400,46300,46300,46300,46300,0
20241209,153500,42536695400,46300,46300,46300,46300,12362
20241209,153400,42536695400,46300,46300,46300,46300,0
20241209,153300,42536695400,46300,46300,46300,46300,0
20241209,153200,42536695400,46300,46300,46300,46300,0
20241209,153100,42536695400,46300,46300,46300,46300,0
20241209,153000,42536695400,46300,46300,46300,46300,12362
20241209,152900,41964334800,46100,46100,46100,46100,0
20241209,152800,41964334800,46100,46100,46100,46100,0
20241209,152700,41964334800,46100,46100,46100,46100,0
20241209,152600,41964334800,46100,46100,46100,46100,0
20241209,152500,41964334800,46100,46100,46100,46100,0
20241209,152400,41964334800,46100,46100,46100,46100,0
20241209,152300,41964334800,46100,46100,46100,46100,0
20241209,152200,41964334800,46100,46100,46100,46100,0
20241209,152100,41964334800,46100,46100,46100,46100,0
20241209,152000,41964334800,46100,46100,46100,46100,0
20241209,151900,41964334800,46100,46300,46450,46050,8246
20241209,151800,41583221450,46300,46450,46500,46250,4262
20241209,151700,41385390850,46500,46550,46550,46350,4763
20241209,151600,41164305200,46550,46550,46600,46500,1190
20241209,151500,41108911050,46500,46700,46700,46500,3306
20241209,151400,40954764600,46650,46650,46750,46650,2156
20241209,151300,40854062450,46650,46450,46700,46400,4904
20241209,151200,40625791100,46400,46150,46450,46150,5650
20241209,151100,40364851150,46100,46100,46100,46100,0
20241209,151000,40364851150,46100,46200,46200,46100,3070
20241209,150900,40223224850,46200,46350,46350,46200,2422
20241209,150800,40111172250,46400,46250,46400,46200,1830
20241209,150700,40026494450,46250,46200,46300,46150,2390
20241209,150600,39916048050,46250,46300,46350,46150,3707
20241209,150500,39744689700,46300,46550,46600,46300,2833
20241209,150400,39613047850,46550,46550,46600,46500,874
20241209,150300,39572359650,46550,46650,46650,46550,1314
20241209,150200,39511154200,46600,46600,46650,46550,399
20241209,150100,39492558900,46650,46900,46950,46450,10497
20241209,150000,39003035400,46900,46850,46950,46850,654
20241209,145900,38972362200,46850,46850,46850,46800,645
20241209,145800,38942147100,46850,46950,46950,46850,650
20241209,145700,38911674200,46950,46900,46950,46900,860
20241209,145600,38871336750,46900,46900,46950,46900,977
20241209,145500,38825476700,46950,46900,46950,46850,567
20241209,145400,38798890300,46850,46950,47000,46850,1669
20241209,145300,38720540550,46950,46800,46950,46800,2824
20241209,145200,38588191550,46800,46600,46800,46600,1183
20241209,145100,38532966950,46600,46550,46600,46500,1785
20241209,145000,38449824600,46550,46200,46650,46150,2875
20241209,144900,38316478500,46200,46150,46250,46100,2903
20241209,144800,38182516450,46100,46200,46300,46100,4166
20241209,144700,37990189600,46200,46350,46350,46200,4001
20241209,144600,37805043450,46350,46200,46500,46150,4620
20241209,144500,37591115150,46200,46550,46550,46150,8405
20241209,144400,37201346150,46550,46600,46600,46550,2333
20241209,144300,37092699450,46600,46600,46650,46600,2261
20241209,144200,36987333650,46650,46650,46700,46600,1508
20241209,144100,36917017400,46650,46700,46700,46650,1370
20241209,144000,36853101450,46700,46750,46750,46650,3431
20241209,143900,36692835950,46750,46750,46750,46700,868
20241209,143800,36652270050,46750,46750,46850,46750,1800
20241209,143700,36568070850,46750,46800,46850,46700,1624
20241209,143600,36492107950,46800,46600,46850,46600,4057
20241209,143500,36302539700,46600,47000,47000,46600,7226
20241209,143400,35964386300,47000,47150,47150,47000,4069
20241209,143300,35772979000,47150,47250,47250,47150,1915
20241209,143200,35682621300,47200,47250,47250,47200,1064
20241209,143100,35632367200,47250,47200,47250,47100,2242
20241209,143000,35526514350,47200,47100,47250,47050,3518
20241209,142900,35360835100,47150,47400,47450,47150,5707
20241209,142800,35090847400,47450,47500,47500,47450,1494
20241209,142700,35019913750,47500,47500,47550,47450,1353
20241209,142600,34955661850,47500,47450,47550,47450,1311
20241209,142500,34893401950,47450,47500,47550,47450,4604
20241209,142400,34674819400,47500,47550,47600,47500,2718
20241209,142300,34545639850,47550,47700,47700,47550,3424
20241209,142200,34382638400,47700,47700,47700,47650,2094
20241209,142100,34282825750,47700,47750,47750,47650,999
20241209,142000,34235174150,47750,47900,48000,47750,1090
20241209,141900,34182970150,47900,47750,47950,47750,407
20241209,141800,34163490600,47750,47750,47800,47700,281
20241209,141700,34150072900,47700,47700,47700,47650,1170
20241209,141600,34094271550,47700,47650,47700,47650,1200
20241209,141500,34037082250,47650,47650,47700,47650,436
20241209,141400,34016296000,47650,47650,47700,47650,878
20241209,141300,33974442000,47700,47650,47700,47650,395
20241209,141200,33955614250,47650,47700,47700,47650,285
20241209,141100,33942032500,47700,47650,47700,47650,267
20241209,141000,33929306200,47650,47700,47700,47650,454
20241209,140900,33907665100,47700,47700,47750,47700,545
20241209,140800,33881659600,47700,47700,47750,47650,478
20241209,140700,33858861450,47650,47700,47700,47650,1291
20241209,140600,33797296600,47650,47800,47800,47650,1767
20241209,140500,33712969100,47800,47800,47800,47750,184
20241209,140400,33704180700,47800,47800,47800,47750,646
20241209,140300,33673325100,47800,47800,47800,47800,478
20241209,140200,33650476700,47800,47700,47800,47700,460
20241209,140100,33628519650,47750,47750,47850,47700,540
20241209,140000,33602724500,47750,47750,47750,47700,294
20241209,135900,33588690450,47700,47700,47750,47700,691
20241209,135800,33555707650,47700,47750,47750,47700,552
20241209,135700,33529363600,47700,47750,47750,47700,1000
20241209,135600,33481659500,47700,47750,47850,47700,1022
20241209,135500,33432851500,47800,47950,47950,47800,659
20241209,135400,33401287550,47950,47800,47950,47800,429
20241209,135300,33380772550,47800,47750,47950,47700,519
20241209,135200,33355978700,47750,47750,47750,47700,832
20241209,135100,33316286350,47700,47750,47750,47700,819
20241209,135000,33277212900,47750,47750,47750,47700,461
20241209,134900,33255218400,47750,47700,47800,47700,1419
20241209,134800,33187503900,47700,47750,47800,47700,1839
20241209,134700,33099723250,47750,47800,47800,47750,577
20241209,134600,33072145500,47800,47800,47850,47750,523
20241209,134500,33047155550,47800,48000,48000,47800,697
20241209,134400,33013809550,48000,47800,48000,47800,748
20241209,134300,32978004550,47800,47850,47850,47800,275
20241209,134200,32964850850,47850,47900,47900,47850,700
20241209,134100,32931354000,47900,47800,47900,47800,59
20241209,134000,32928531800,47800,47900,48000,47800,1222
20241209,133900,32869985600,48000,47950,48050,47900,877
20241209,133800,32827912600,47950,47950,47950,47900,766
20241209,133700,32791185350,47900,47850,47950,47800,415
20241209,133600,32771312800,47800,47950,47950,47800,226
20241209,133500,32760490050,47900,47700,47900,47650,1909
20241209,133400,32669196800,47650,47650,47750,47650,939
20241209,133300,32624443400,47650,47700,47750,47650,960
20241209,133200,32578635150,47700,47700,47750,47650,404
20241209,133100,32559374500,47750,47650,47800,47650,1131
20241209,133000,32505411000,47650,47650,47650,47600,378
20241209,132900,32487402150,47650,47800,47800,47650,278
20241209,132800,32474130100,47800,47650,47800,47600,1187
20241209,132700,32417450250,47650,47550,47800,47500,1658
20241209,132600,32338492950,47550,47600,47600,47500,3618
20241209,132500,32166486600,47600,47700,47750,47600,1228
20241209,132400,32107995300,47700,47750,47800,47600,1586
20241209,132300,32032368500,47750,47800,47800,47700,640
20241209,132200,32001797850,47750,47700,47800,47700,356
20241209,132100,31984797250,47700,47700,47750,47700,1520
20241209,132000,31912288800,47750,47850,47900,47750,1270
20241209,131900,31851590400,47850,47850,47850,47850,173
20241209,131800,31843312350,47800,47750,47800,47750,722
20241209,131700,31808819100,47750,47750,47800,47750,271
20241209,131600,31795877850,47800,47650,47800,47650,264
20241209,131500,31783279050,47650,47800,47800,47600,2328
20241209,131400,31672357950,47700,47850,47950,47700,3316
20241209,131300,31513982150,47900,47950,47950,47850,623
20241209,131200,31484152950,47950,47850,47950,47850,767
20241209,131100,31447419400,47850,47750,47850,47700,463
20241209,131000,31425294350,47700,47900,47950,47700,2467
20241209,130900,31307326600,47950,48100,48100,47850,821
20241209,130800,31267980050,48100,48100,48200,47950,898
20241209,130700,31224807400,48100,47900,48100,47800,1946
20241209,130600,31131458950,47900,47750,47950,47700,1515
20241209,130500,31059026200,47750,47850,47850,47700,1651
20241209,130400,30980178400,47850,47800,47850,47800,221
20241209,130300,30969609800,47800,47800,47850,47800,2085
20241209,130200,30869914250,47800,47800,47800,47750,1347
20241209,130100,30805527700,47800,47800,47850,47800,2290
20241209,130000,30696046400,47850,47700,47900,47650,1671
20241209,125900,30616232950,47700,47650,47850,47600,3828
20241209,125800,30433698650,47650,47950,47950,47600,3684
20241209,125700,30257609050,47950,48100,48100,47900,9591
20241209,125600,29797132050,48100,48200,48250,48050,4316
20241209,125500,29589347700,48200,48300,48300,48200,2286
20241209,125400,29479076350,48300,48300,48400,48250,662
20241209,125300,29447100650,48350,48300,48350,48300,419
20241209,125200,29426854450,48350,48250,48350,48200,834
20241209,125100,29386616650,48200,48250,48300,48200,897
20241209,125000,29343337850,48250,48450,48450,48250,2205
20241209,124900,29236763600,48450,48550,48550,48450,1099
20241209,124800,29183482350,48500,48600,48600,48500,2423
20241209,124700,29065853000,48600,48600,48650,48600,538
20241209,124600,29039703150,48650,48600,48650,48550,289
20241209,124500,29025657450,48600,48650,48700,48550,1153
20241209,124400,28969608400,48700,48750,48750,48700,492
20241209,124300,28945647850,48700,48750,48800,48700,718
20241209,124200,28910641100,48750,48650,48750,48650,416
20241209,124100,28890387450,48700,48700,48700,48650,29
20241209,124000,28888975650,48650,48600,48650,48600,176
20241209,123900,28880414200,48600,48600,48650,48600,208
20241209,123800,28870303150,48650,48650,48650,48600,522
20241209,123700,28844908750,48600,48600,48650,48550,527
20241209,123600,28819298200,48650,48550,48650,48550,168
20241209,123500,28811134300,48550,48600,48600,48550,240
20241209,123400,28799473250,48600,48650,48650,48600,1442
20241209,123300,28729354050,48700,48700,48750,48650,786
20241209,123200,28691075900,48700,48800,48800,48700,1031
20241209,123100,28640837300,48800,48800,48800,48750,431
20241209,123000,28619804550,48800,48850,48900,48800,1196
20241209,122900,28561424650,48800,48700,48850,48650,2110
20241209,122800,28458523350,48650,48450,48650,48450,1400
20241209,122700,28390579550,48400,48350,48450,48300,665
20241209,122600,28358399550,48350,48400,48400,48350,433
20241209,122500,28337451050,48400,48350,48400,48300,556
20241209,122400,28310572800,48300,48350,48450,48300,419
20241209,122300,28290310700,48350,48550,48550,48350,1074
20241209,122200,28238274700,48550,48450,48550,48400,614
20241209,122100,28208523650,48500,48650,48700,48500,823
20241209,122000,28168548550,48700,48600,48700,48400,2649
20241209,121900,28040082650,48600,48650,48650,48600,767
20241209,121800,28002769650,48700,48700,48700,48600,1969
20241209,121700,27906936000,48700,48650,48750,48600,475
20241209,121600,27883830600,48700,48750,48800,48650,829
20241209,121500,27843438550,48750,48750,48750,48700,283
20241209,121400,27829647550,48700,48700,48750,48650,946
20241209,121300,27783588650,48700,48700,48750,48650,736
20241209,121200,27747732900,48650,48650,48700,48650,254
20241209,121100,27735371100,48700,48750,48750,48600,1471
20241209,121000,27663771250,48750,48800,48800,48750,1197
20241209,120900,27605384850,48800,48800,48800,48750,198
20241209,120800,27595728400,48800,48750,48800,48750,552
20241209,120700,27568807650,48800,48450,48800,48400,2563
20241209,120600,27444278350,48400,48350,48400,48300,404
20241209,120500,27424745000,48250,48200,48300,48200,730
20241209,120400,27389506850,48200,48200,48250,48150,761
20241209,120300,27352825750,48200,48200,48250,48150,1836
20241209,120200,27264386100,48200,48250,48250,48150,1240
20241209,120100,27204611900,48250,48300,48350,48200,2740
20241209,120000,27072507050,48250,48350,48350,48250,3120
20241209,115900,26921760800,48350,48400,48450,48350,128
20241209,115800,26915566650,48400,48400,48400,48400,1458
20241209,115700,26844999450,48400,48450,48450,48400,564
20241209,115600,26817700700,48450,48400,48450,48400,174
20241209,115500,26809278100,48400,48400,48450,48400,613
20241209,115400,26779608650,48450,48450,48450,48400,569
20241209,115300,26752064600,48450,48450,48500,48400,977
20241209,115200,26704732800,48450,48600,48600,48400,1339
20241209,115100,26639813350,48600,48700,48700,48600,1944
20241209,115000,26545314050,48700,48650,48700,48600,780
20241209,114900,26507344250,48650,48650,48650,48600,613
20241209,114800,26477547450,48650,48650,48650,48600,433
20241209,114700,26456482650,48650,48700,48700,48650,250
20241209,114600,26444320000,48700,48650,48700,48650,314
20241209,114500,26429043050,48650,48650,48700,48650,158
20241209,114400,26421356250,48650,48650,48700,48650,858
20241209,114300,26379594500,48700,48650,48700,48650,238
20241209,114200,26368005450,48650,48700,48750,48650,722
20241209,114100,26332851850,48750,48700,48750,48650,467
20241209,114000,26310109900,48700,48750,48750,48650,909
20241209,113900,26265834250,48700,48700,48850,48700,1114
20241209,113800,26211517650,48700,48650,48800,48650,1589
20241209,113700,26134131000,48650,48700,48750,48550,1483
20241209,113600,26062014900,48700,48400,48700,48400,891
20241209,113500,26018784900,48400,48450,48500,48350,666
20241209,113400,25986523150,48450,48400,48450,48350,238
20241209,113300,25975000300,48400,48300,48400,48250,1159
20241209,113200,25919005750,48300,48350,48400,48300,3100
20241209,113100,25769126550,48400,48350,48400,48350,376
20241209,113000,25750936400,48400,48450,48450,48350,1471
20241209,112900,25679757450,48450,48450,48500,48400,1047
20241209,112800,25629025350,48400,48500,48550,48350,1165
20241209,112700,25572542300,48500,48400,48500,48350,4022
20241209,112600,25377987350,48400,48550,48550,48300,3458
20241209,112500,25210550750,48500,48500,48550,48500,2464
20241209,112400,25091031650,48550,48650,48650,48500,3754
20241209,112300,24908819700,48650,48550,48700,48550,1110
20241209,112200,24854838600,48700,48550,48700,48550,1418
20241209,112100,24785978700,48550,48650,48700,48550,1432
20241209,112000,24716385200,48600,48600,48650,48550,1876
20241209,111900,24625237050,48600,48650,48650,48550,2522
20241209,111800,24502649950,48650,48650,48700,48550,4734
20241209,111700,24272560050,48600,48800,48800,48600,4387
20241209,111600,24058802150,48850,48850,48950,48750,3003
20241209,111500,23912191450,48850,48900,48950,48800,4365
20241209,111400,23698958050,48900,49000,49050,48850,12652
20241209,111300,23079723400,49000,49150,49150,49000,6507
20241209,111200,22760374250,49150,49150,49200,49100,696
20241209,111100,22726166200,49150,49200,49200,49100,806
20241209,111000,22686552800,49200,49150,49200,49100,2539
20241209,110900,22561870450,49200,49150,49250,49100,4177
20241209,110800,22356576950,49150,49150,49200,49150,1076
20241209,110700,22303682650,49200,49200,49250,49150,423
20241209,110600,22282871500,49200,49200,49250,49150,181
20241209,110500,22273961900,49150,49200,49200,49150,514
20241209,110400,22248686400,49200,49200,49250,49200,708
20241209,110300,22213852050,49250,49200,49250,49150,865
20241209,110200,22171295650,49200,49200,49200,49150,518
20241209,110100,22145820600,49200,49150,49200,49150,566
20241209,110000,22117989800,49150,49200,49200,49150,151
20241209,105900,22110562650,49200,49200,49200,49150,843
20241209,105800,22069110200,49200,49200,49250,49100,2976
20241209,105700,21922736800,49250,49300,49300,49200,484
20241209,105600,21898904350,49300,49300,49300,49200,565
20241209,105500,21871073250,49300,49300,49350,49250,218
20241209,105400,21860330200,49300,49400,49400,49250,1225
20241209,105300,21799930300,49400,49300,49450,49300,2278
20241209,105200,21687435450,49350,49350,49400,49300,826
20241209,105100,21646662300,49350,49250,49350,49150,922
20241209,105000,21601272600,49250,49150,49250,49100,4696
20241209,104900,21370357050,49150,49200,49250,49150,2178
20241209,104800,21263263650,49200,49200,49250,49150,973
20241209,104700,21215398600,49250,49250,49250,49200,920
20241209,104600,21170131650,49200,49300,49300,49200,1111
20241209,104500,21115445750,49300,49300,49300,49100,8459
20241209,104400,20699600500,49300,49250,49300,49250,2251
20241209,104300,20588736050,49250,49350,49350,49250,4816
20241209,104200,20351417100,49300,49400,49400,49300,2906
20241209,104100,20208032900,49400,49400,49450,49300,2354
20241209,104000,20091825400,49450,49550,49600,49350,8736
20241209,103900,19660025350,49600,49550,49600,49550,218
20241209,103800,19649217950,49550,49600,49600,49550,853
20241209,103700,19606948450,49600,49600,49650,49500,1738
20241209,103600,19520832900,49650,49600,49650,49550,753
20241209,103500,19483492000,49650,49600,49650,49550,261
20241209,103400,19470549800,49550,49650,49650,49550,396
20241209,103300,19450907300,49600,49600,49650,49550,414
20241209,103200,19430370800,49600,49550,49600,49500,843
20241209,103100,19388607700,49550,49550,49600,49500,482
20241209,103000,19364724650,49500,49550,49550,49450,1249
20241209,102900,19302897300,49500,49600,49600,49450,2210
20241209,102800,19193492950,49500,49600,49650,49450,3156
20241209,102700,19037304600,49650,49700,49700,49550,4495
20241209,102600,18814354900,49700,49650,49700,49650,583
20241209,102500,18785382400,49650,49650,49700,49650,859
20241209,102400,18742716900,49650,49700,49700,49600,1089
20241209,102300,18688655700,49600,49700,49700,49600,624
20241209,102200,18657693950,49650,49700,49700,49600,550
20241209,102100,18630398700,49700,49750,49750,49650,406
20241209,102000,18610220750,49800,49750,49800,49650,717
20241209,101900,18574578400,49750,49700,49750,49600,548
20241209,101800,18547353300,49700,49700,49750,49650,369
20241209,101700,18529018700,49700,49750,49750,49650,219
20241209,101600,18518134200,49750,49700,49750,49600,797
20241209,101500,18478523700,49700,49700,49700,49550,326
20241209,101400,18462352350,49550,49600,49750,49550,1458
20241209,101300,18390029350,49600,49600,49700,49550,1426
20241209,101200,18319307750,49550,49600,49600,49550,513
20241209,101100,18293870500,49600,49700,49700,49500,3689
20241209,101000,18111076850,49700,49700,49700,49650,498
20241209,100900,18086329000,49700,49700,49700,49600,602
20241209,100800,18056436250,49700,49700,49700,49600,1484
20241209,100700,17982754500,49700,49800,49800,49650,1045
20241209,100600,17930803350,49700,49700,49800,49700,913
20241209,100500,17885382400,49750,49650,49800,49600,841
20241209,100400,17843597100,49650,49750,49750,49500,1714
20241209,100300,17758628300,49600,49950,50100,49600,5191
20241209,100200,17499719650,50100,49900,50100,49900,1794
20241209,100100,17410076650,49900,49850,49950,49850,1714
20241209,100000,17324555500,49850,49800,49850,49700,1822
20241209,095900,17233823450,49800,49500,49850,49500,1214
20241209,095800,17173491250,49550,49550,49600,49500,1534
20241209,095700,17097503800,49600,49450,49600,49400,4399
20241209,095600,16879960950,49450,49600,49600,49450,2318
20241209,095500,16765162150,49500,49600,49600,49450,2852
20241209,095400,16624009150,49650,49650,49650,49500,3267
20241209,095300,16462140050,49650,49800,49850,49650,2426
20241209,095200,16341525150,49850,49950,49950,49800,911
20241209,095100,16296113300,49950,49900,50000,49800,3542
20241209,095000,16119362800,49900,49900,49900,49850,870
20241209,094900,16075961350,49900,49900,50100,49850,2574
20241209,094800,15947357050,49900,49950,49950,49650,3858
20241209,094700,15755311850,49950,50000,50200,49900,2557
20241209,094600,15627428400,50000,49650,50100,49600,3979
20241209,094500,15429095450,49650,49650,49700,49500,917
20241209,094400,15383585900,49650,49400,49700,49400,1216
20241209,094300,15323482100,49450,49700,49750,49350,6614
20241209,094200,14996005800,49750,49700,49750,49600,2666
20241209,094100,14863529800,49700,49500,49700,49500,4991
20241209,094000,14616202550,49450,49600,49600,49450,3826
20241209,093900,14426706850,49600,49750,49850,49600,2790
20241209,093800,14288096150,49850,49750,49850,49750,1948
20241209,093700,14191130500,49750,49700,49750,49600,2225
20241209,093600,14080596550,49650,49800,49850,49650,2637
20241209,093500,13949355450,49850,49850,49900,49800,1642
20241209,093400,13867519150,49850,50200,50200,49800,4194
20241209,093300,13657740350,50200,50300,50300,50100,5339
20241209,093200,13389738650,50200,49600,50300,49550,5763
20241209,093100,13102283950,49550,49600,49650,49350,5680
20241209,093000,12821225800,49550,49500,49650,49300,2577
20241209,092900,12693821000,49500,49650,49750,49450,4290
20241209,092800,12480976950,49650,49850,49850,49400,7282
20241209,092700,12119385750,49850,49350,49850,49350,5180
20241209,092600,11862563200,49300,49750,49750,49250,15851
20241209,092500,11079050200,49700,49900,49950,49700,5117
20241209,092400,10824150250,49900,50100,50200,49850,3967
20241209,092300,10625734700,50100,50200,50300,50000,3972
20241209,092200,10426551200,50000,49950,50200,49700,8703
20241209,092100,9992943750,49800,50100,50300,49800,7727
20241209,092000,9606097950,50200,50500,50500,49950,28685
20241209,091900,8168774200,50500,50700,50900,50400,4711
20241209,091800,7930426800,50700,50600,50800,50500,3256
20241209,091700,7765578100,50400,50500,50600,50400,7084
20241209,091600,7408017400,50400,51100,51100,50300,15455
20241209,091500,6623900600,51000,51400,51500,51000,8054
20241209,091400,6211640500,51400,51500,51500,51300,5056
20241209,091300,5951804200,51500,51500,51800,51400,2642
20241209,091200,5815579100,51500,51400,51800,51300,5935
20241209,091100,5509705100,51400,51400,51500,51100,8611
20241209,091000,5067963100,51400,52000,52000,51400,9823
20241209,090900,4560899900,51900,51800,52000,51700,2487
20241209,090800,4431859100,51800,51800,51900,51600,1626
20241209,090700,4347744800,51600,51700,51800,51200,8516
20241209,090600,3909849900,51700,51800,51900,51400,7225
20241209,090500,3537180000,51700,51800,52000,51500,2619
20241209,090400,3401574500,51800,51800,52000,51400,7703
20241209,090300,3004160200,51700,51500,51900,51200,12445
20241209,090200,2362981300,51500,52100,52300,51400,10322
20241209,090100,1829202100,52200,52400,52700,51500,8047
20241209,090000,1410768100,52200,51200,53500,51100,27360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190500 42536695400 46300 46300 46300 46300 12362
3 20241209 190400 42536695400 46300 46300 46300 46300 0
4 20241209 190300 42536695400 46300 46300 46300 46300 0
5 20241209 190200 42536695400 46300 46300 46300 46300 0
6 20241209 190100 42536695400 46300 46300 46300 46300 0
7 20241209 190000 42536695400 46300 46300 46300 46300 0
8 20241209 185900 42536695400 46300 46300 46300 46300 0
9 20241209 185800 42536695400 46300 46300 46300 46300 0
10 20241209 185700 42536695400 46300 46300 46300 46300 0
11 20241209 185600 42536695400 46300 46300 46300 46300 0
12 20241209 185500 42536695400 46300 46300 46300 46300 0
13 20241209 185400 42536695400 46300 46300 46300 46300 0
14 20241209 185300 42536695400 46300 46300 46300 46300 0
15 20241209 185200 42536695400 46300 46300 46300 46300 0
16 20241209 185100 42536695400 46300 46300 46300 46300 0
17 20241209 185000 42536695400 46300 46300 46300 46300 0
18 20241209 184900 42536695400 46300 46300 46300 46300 0
19 20241209 184800 42536695400 46300 46300 46300 46300 0
20 20241209 184700 42536695400 46300 46300 46300 46300 0
21 20241209 184600 42536695400 46300 46300 46300 46300 0
22 20241209 184500 42536695400 46300 46300 46300 46300 0
23 20241209 184400 42536695400 46300 46300 46300 46300 0
24 20241209 184300 42536695400 46300 46300 46300 46300 0
25 20241209 184200 42536695400 46300 46300 46300 46300 0
26 20241209 184100 42536695400 46300 46300 46300 46300 0
27 20241209 184000 42536695400 46300 46300 46300 46300 0
28 20241209 183900 42536695400 46300 46300 46300 46300 0
29 20241209 183800 42536695400 46300 46300 46300 46300 0
30 20241209 183700 42536695400 46300 46300 46300 46300 0
31 20241209 183600 42536695400 46300 46300 46300 46300 0
32 20241209 183500 42536695400 46300 46300 46300 46300 12362
33 20241209 183400 42536695400 46300 46300 46300 46300 0
34 20241209 183300 42536695400 46300 46300 46300 46300 0
35 20241209 183200 42536695400 46300 46300 46300 46300 0
36 20241209 183100 42536695400 46300 46300 46300 46300 0
37 20241209 183000 42536695400 46300 46300 46300 46300 0
38 20241209 182900 42536695400 46300 46300 46300 46300 0
39 20241209 182800 42536695400 46300 46300 46300 46300 0
40 20241209 182700 42536695400 46300 46300 46300 46300 0
41 20241209 182600 42536695400 46300 46300 46300 46300 0
42 20241209 182500 42536695400 46300 46300 46300 46300 0
43 20241209 182400 42536695400 46300 46300 46300 46300 0
44 20241209 182300 42536695400 46300 46300 46300 46300 0
45 20241209 182200 42536695400 46300 46300 46300 46300 0
46 20241209 182100 42536695400 46300 46300 46300 46300 0
47 20241209 182000 42536695400 46300 46300 46300 46300 0
48 20241209 181900 42536695400 46300 46300 46300 46300 0
49 20241209 181800 42536695400 46300 46300 46300 46300 0
50 20241209 181700 42536695400 46300 46300 46300 46300 0
51 20241209 181600 42536695400 46300 46300 46300 46300 0
52 20241209 181500 42536695400 46300 46300 46300 46300 0
53 20241209 181400 42536695400 46300 46300 46300 46300 0
54 20241209 181300 42536695400 46300 46300 46300 46300 0
55 20241209 181200 42536695400 46300 46300 46300 46300 0
56 20241209 181100 42536695400 46300 46300 46300 46300 0
57 20241209 181000 42536695400 46300 46300 46300 46300 0
58 20241209 180900 42536695400 46300 46300 46300 46300 0
59 20241209 180800 42536695400 46300 46300 46300 46300 0
60 20241209 180700 42536695400 46300 46300 46300 46300 0
61 20241209 180600 42536695400 46300 46300 46300 46300 0
62 20241209 180500 42536695400 46300 46300 46300 46300 12362
63 20241209 180400 42536695400 46300 46300 46300 46300 0
64 20241209 180300 42536695400 46300 46300 46300 46300 0
65 20241209 180200 42536695400 46300 46300 46300 46300 0
66 20241209 180100 42536695400 46300 46300 46300 46300 0
67 20241209 180000 42536695400 46300 46300 46300 46300 0
68 20241209 175900 42536695400 46300 46300 46300 46300 0
69 20241209 175800 42536695400 46300 46300 46300 46300 0
70 20241209 175700 42536695400 46300 46300 46300 46300 0
71 20241209 175600 42536695400 46300 46300 46300 46300 0
72 20241209 175500 42536695400 46300 46300 46300 46300 0
73 20241209 175400 42536695400 46300 46300 46300 46300 0
74 20241209 175300 42536695400 46300 46300 46300 46300 0
75 20241209 175200 42536695400 46300 46300 46300 46300 0
76 20241209 175100 42536695400 46300 46300 46300 46300 0
77 20241209 175000 42536695400 46300 46300 46300 46300 0
78 20241209 174900 42536695400 46300 46300 46300 46300 0
79 20241209 174800 42536695400 46300 46300 46300 46300 0
80 20241209 174700 42536695400 46300 46300 46300 46300 0
81 20241209 174600 42536695400 46300 46300 46300 46300 0
82 20241209 174500 42536695400 46300 46300 46300 46300 0
83 20241209 174400 42536695400 46300 46300 46300 46300 0
84 20241209 174300 42536695400 46300 46300 46300 46300 0
85 20241209 174200 42536695400 46300 46300 46300 46300 0
86 20241209 174100 42536695400 46300 46300 46300 46300 0
87 20241209 174000 42536695400 46300 46300 46300 46300 0
88 20241209 173900 42536695400 46300 46300 46300 46300 0
89 20241209 173800 42536695400 46300 46300 46300 46300 0
90 20241209 173700 42536695400 46300 46300 46300 46300 0
91 20241209 173600 42536695400 46300 46300 46300 46300 0
92 20241209 173500 42536695400 46300 46300 46300 46300 12362
93 20241209 173400 42536695400 46300 46300 46300 46300 0
94 20241209 173300 42536695400 46300 46300 46300 46300 0
95 20241209 173200 42536695400 46300 46300 46300 46300 0
96 20241209 173100 42536695400 46300 46300 46300 46300 0
97 20241209 173000 42536695400 46300 46300 46300 46300 0
98 20241209 172900 42536695400 46300 46300 46300 46300 0
99 20241209 172800 42536695400 46300 46300 46300 46300 0
100 20241209 172700 42536695400 46300 46300 46300 46300 0
101 20241209 172600 42536695400 46300 46300 46300 46300 0
102 20241209 172500 42536695400 46300 46300 46300 46300 0
103 20241209 172400 42536695400 46300 46300 46300 46300 0
104 20241209 172300 42536695400 46300 46300 46300 46300 0
105 20241209 172200 42536695400 46300 46300 46300 46300 0
106 20241209 172100 42536695400 46300 46300 46300 46300 0
107 20241209 172000 42536695400 46300 46300 46300 46300 0
108 20241209 171900 42536695400 46300 46300 46300 46300 0
109 20241209 171800 42536695400 46300 46300 46300 46300 0
110 20241209 171700 42536695400 46300 46300 46300 46300 0
111 20241209 171600 42536695400 46300 46300 46300 46300 0
112 20241209 171500 42536695400 46300 46300 46300 46300 0
113 20241209 171400 42536695400 46300 46300 46300 46300 0
114 20241209 171300 42536695400 46300 46300 46300 46300 0
115 20241209 171200 42536695400 46300 46300 46300 46300 0
116 20241209 171100 42536695400 46300 46300 46300 46300 0
117 20241209 171000 42536695400 46300 46300 46300 46300 0
118 20241209 170900 42536695400 46300 46300 46300 46300 0
119 20241209 170800 42536695400 46300 46300 46300 46300 0
120 20241209 170700 42536695400 46300 46300 46300 46300 0
121 20241209 170600 42536695400 46300 46300 46300 46300 0
122 20241209 170500 42536695400 46300 46300 46300 46300 12362
123 20241209 170400 42536695400 46300 46300 46300 46300 0
124 20241209 170300 42536695400 46300 46300 46300 46300 0
125 20241209 170200 42536695400 46300 46300 46300 46300 0
126 20241209 170100 42536695400 46300 46300 46300 46300 0
127 20241209 170000 42536695400 46300 46300 46300 46300 0
128 20241209 165900 42536695400 46300 46300 46300 46300 0
129 20241209 165800 42536695400 46300 46300 46300 46300 0
130 20241209 165700 42536695400 46300 46300 46300 46300 0
131 20241209 165600 42536695400 46300 46300 46300 46300 0
132 20241209 165500 42536695400 46300 46300 46300 46300 0
133 20241209 165400 42536695400 46300 46300 46300 46300 0
134 20241209 165300 42536695400 46300 46300 46300 46300 0
135 20241209 165200 42536695400 46300 46300 46300 46300 0
136 20241209 165100 42536695400 46300 46300 46300 46300 0
137 20241209 165000 42536695400 46300 46300 46300 46300 0
138 20241209 164900 42536695400 46300 46300 46300 46300 0
139 20241209 164800 42536695400 46300 46300 46300 46300 0
140 20241209 164700 42536695400 46300 46300 46300 46300 0
141 20241209 164600 42536695400 46300 46300 46300 46300 0
142 20241209 164500 42536695400 46300 46300 46300 46300 0
143 20241209 164400 42536695400 46300 46300 46300 46300 0
144 20241209 164300 42536695400 46300 46300 46300 46300 0
145 20241209 164200 42536695400 46300 46300 46300 46300 0
146 20241209 164100 42536695400 46300 46300 46300 46300 0
147 20241209 164000 42536695400 46300 46300 46300 46300 0
148 20241209 163900 42536695400 46300 46300 46300 46300 0
149 20241209 163800 42536695400 46300 46300 46300 46300 0
150 20241209 163700 42536695400 46300 46300 46300 46300 0
151 20241209 163600 42536695400 46300 46300 46300 46300 0
152 20241209 163500 42536695400 46300 46300 46300 46300 12362
153 20241209 163400 42536695400 46300 46300 46300 46300 0
154 20241209 163300 42536695400 46300 46300 46300 46300 0
155 20241209 163200 42536695400 46300 46300 46300 46300 0
156 20241209 163100 42536695400 46300 46300 46300 46300 0
157 20241209 163000 42536695400 46300 46300 46300 46300 0
158 20241209 162900 42536695400 46300 46300 46300 46300 0
159 20241209 162800 42536695400 46300 46300 46300 46300 0
160 20241209 162700 42536695400 46300 46300 46300 46300 0
161 20241209 162600 42536695400 46300 46300 46300 46300 0
162 20241209 162500 42536695400 46300 46300 46300 46300 0
163 20241209 162400 42536695400 46300 46300 46300 46300 0
164 20241209 162300 42536695400 46300 46300 46300 46300 0
165 20241209 162200 42536695400 46300 46300 46300 46300 0
166 20241209 162100 42536695400 46300 46300 46300 46300 0
167 20241209 162000 42536695400 46300 46300 46300 46300 0
168 20241209 161900 42536695400 46300 46300 46300 46300 0
169 20241209 161800 42536695400 46300 46300 46300 46300 0
170 20241209 161700 42536695400 46300 46300 46300 46300 0
171 20241209 161600 42536695400 46300 46300 46300 46300 0
172 20241209 161500 42536695400 46300 46300 46300 46300 0
173 20241209 161400 42536695400 46300 46300 46300 46300 0
174 20241209 161300 42536695400 46300 46300 46300 46300 0
175 20241209 161200 42536695400 46300 46300 46300 46300 0
176 20241209 161100 42536695400 46300 46300 46300 46300 0
177 20241209 161000 42536695400 46300 46300 46300 46300 0
178 20241209 160900 42536695400 46300 46300 46300 46300 0
179 20241209 160800 42536695400 46300 46300 46300 46300 0
180 20241209 160700 42536695400 46300 46300 46300 46300 0
181 20241209 160600 42536695400 46300 46300 46300 46300 0
182 20241209 160500 42536695400 46300 46300 46300 46300 12362
183 20241209 160400 42536695400 46300 46300 46300 46300 0
184 20241209 160300 42536695400 46300 46300 46300 46300 0
185 20241209 160200 42536695400 46300 46300 46300 46300 0
186 20241209 160100 42536695400 46300 46300 46300 46300 0
187 20241209 160000 42536695400 46300 46300 46300 46300 0
188 20241209 155900 42536695400 46300 46300 46300 46300 0
189 20241209 155800 42536695400 46300 46300 46300 46300 0
190 20241209 155700 42536695400 46300 46300 46300 46300 0
191 20241209 155600 42536695400 46300 46300 46300 46300 0
192 20241209 155500 42536695400 46300 46300 46300 46300 0
193 20241209 155400 42536695400 46300 46300 46300 46300 0
194 20241209 155300 42536695400 46300 46300 46300 46300 0
195 20241209 155200 42536695400 46300 46300 46300 46300 0
196 20241209 155100 42536695400 46300 46300 46300 46300 0
197 20241209 155000 42536695400 46300 46300 46300 46300 0
198 20241209 154900 42536695400 46300 46300 46300 46300 0
199 20241209 154800 42536695400 46300 46300 46300 46300 0
200 20241209 154700 42536695400 46300 46300 46300 46300 0
201 20241209 154600 42536695400 46300 46300 46300 46300 0
202 20241209 154500 42536695400 46300 46300 46300 46300 0
203 20241209 154400 42536695400 46300 46300 46300 46300 0
204 20241209 154300 42536695400 46300 46300 46300 46300 0
205 20241209 154200 42536695400 46300 46300 46300 46300 0
206 20241209 154100 42536695400 46300 46300 46300 46300 0
207 20241209 154000 42536695400 46300 46300 46300 46300 0
208 20241209 153900 42536695400 46300 46300 46300 46300 0
209 20241209 153800 42536695400 46300 46300 46300 46300 0
210 20241209 153700 42536695400 46300 46300 46300 46300 0
211 20241209 153600 42536695400 46300 46300 46300 46300 0
212 20241209 153500 42536695400 46300 46300 46300 46300 12362
213 20241209 153400 42536695400 46300 46300 46300 46300 0
214 20241209 153300 42536695400 46300 46300 46300 46300 0
215 20241209 153200 42536695400 46300 46300 46300 46300 0
216 20241209 153100 42536695400 46300 46300 46300 46300 0
217 20241209 153000 42536695400 46300 46300 46300 46300 12362
218 20241209 152900 41964334800 46100 46100 46100 46100 0
219 20241209 152800 41964334800 46100 46100 46100 46100 0
220 20241209 152700 41964334800 46100 46100 46100 46100 0
221 20241209 152600 41964334800 46100 46100 46100 46100 0
222 20241209 152500 41964334800 46100 46100 46100 46100 0
223 20241209 152400 41964334800 46100 46100 46100 46100 0
224 20241209 152300 41964334800 46100 46100 46100 46100 0
225 20241209 152200 41964334800 46100 46100 46100 46100 0
226 20241209 152100 41964334800 46100 46100 46100 46100 0
227 20241209 152000 41964334800 46100 46100 46100 46100 0
228 20241209 151900 41964334800 46100 46300 46450 46050 8246
229 20241209 151800 41583221450 46300 46450 46500 46250 4262
230 20241209 151700 41385390850 46500 46550 46550 46350 4763
231 20241209 151600 41164305200 46550 46550 46600 46500 1190
232 20241209 151500 41108911050 46500 46700 46700 46500 3306
233 20241209 151400 40954764600 46650 46650 46750 46650 2156
234 20241209 151300 40854062450 46650 46450 46700 46400 4904
235 20241209 151200 40625791100 46400 46150 46450 46150 5650
236 20241209 151100 40364851150 46100 46100 46100 46100 0
237 20241209 151000 40364851150 46100 46200 46200 46100 3070
238 20241209 150900 40223224850 46200 46350 46350 46200 2422
239 20241209 150800 40111172250 46400 46250 46400 46200 1830
240 20241209 150700 40026494450 46250 46200 46300 46150 2390
241 20241209 150600 39916048050 46250 46300 46350 46150 3707
242 20241209 150500 39744689700 46300 46550 46600 46300 2833
243 20241209 150400 39613047850 46550 46550 46600 46500 874
244 20241209 150300 39572359650 46550 46650 46650 46550 1314
245 20241209 150200 39511154200 46600 46600 46650 46550 399
246 20241209 150100 39492558900 46650 46900 46950 46450 10497
247 20241209 150000 39003035400 46900 46850 46950 46850 654
248 20241209 145900 38972362200 46850 46850 46850 46800 645
249 20241209 145800 38942147100 46850 46950 46950 46850 650
250 20241209 145700 38911674200 46950 46900 46950 46900 860
251 20241209 145600 38871336750 46900 46900 46950 46900 977
252 20241209 145500 38825476700 46950 46900 46950 46850 567
253 20241209 145400 38798890300 46850 46950 47000 46850 1669
254 20241209 145300 38720540550 46950 46800 46950 46800 2824
255 20241209 145200 38588191550 46800 46600 46800 46600 1183
256 20241209 145100 38532966950 46600 46550 46600 46500 1785
257 20241209 145000 38449824600 46550 46200 46650 46150 2875
258 20241209 144900 38316478500 46200 46150 46250 46100 2903
259 20241209 144800 38182516450 46100 46200 46300 46100 4166
260 20241209 144700 37990189600 46200 46350 46350 46200 4001
261 20241209 144600 37805043450 46350 46200 46500 46150 4620
262 20241209 144500 37591115150 46200 46550 46550 46150 8405
263 20241209 144400 37201346150 46550 46600 46600 46550 2333
264 20241209 144300 37092699450 46600 46600 46650 46600 2261
265 20241209 144200 36987333650 46650 46650 46700 46600 1508
266 20241209 144100 36917017400 46650 46700 46700 46650 1370
267 20241209 144000 36853101450 46700 46750 46750 46650 3431
268 20241209 143900 36692835950 46750 46750 46750 46700 868
269 20241209 143800 36652270050 46750 46750 46850 46750 1800
270 20241209 143700 36568070850 46750 46800 46850 46700 1624
271 20241209 143600 36492107950 46800 46600 46850 46600 4057
272 20241209 143500 36302539700 46600 47000 47000 46600 7226
273 20241209 143400 35964386300 47000 47150 47150 47000 4069
274 20241209 143300 35772979000 47150 47250 47250 47150 1915
275 20241209 143200 35682621300 47200 47250 47250 47200 1064
276 20241209 143100 35632367200 47250 47200 47250 47100 2242
277 20241209 143000 35526514350 47200 47100 47250 47050 3518
278 20241209 142900 35360835100 47150 47400 47450 47150 5707
279 20241209 142800 35090847400 47450 47500 47500 47450 1494
280 20241209 142700 35019913750 47500 47500 47550 47450 1353
281 20241209 142600 34955661850 47500 47450 47550 47450 1311
282 20241209 142500 34893401950 47450 47500 47550 47450 4604
283 20241209 142400 34674819400 47500 47550 47600 47500 2718
284 20241209 142300 34545639850 47550 47700 47700 47550 3424
285 20241209 142200 34382638400 47700 47700 47700 47650 2094
286 20241209 142100 34282825750 47700 47750 47750 47650 999
287 20241209 142000 34235174150 47750 47900 48000 47750 1090
288 20241209 141900 34182970150 47900 47750 47950 47750 407
289 20241209 141800 34163490600 47750 47750 47800 47700 281
290 20241209 141700 34150072900 47700 47700 47700 47650 1170
291 20241209 141600 34094271550 47700 47650 47700 47650 1200
292 20241209 141500 34037082250 47650 47650 47700 47650 436
293 20241209 141400 34016296000 47650 47650 47700 47650 878
294 20241209 141300 33974442000 47700 47650 47700 47650 395
295 20241209 141200 33955614250 47650 47700 47700 47650 285
296 20241209 141100 33942032500 47700 47650 47700 47650 267
297 20241209 141000 33929306200 47650 47700 47700 47650 454
298 20241209 140900 33907665100 47700 47700 47750 47700 545
299 20241209 140800 33881659600 47700 47700 47750 47650 478
300 20241209 140700 33858861450 47650 47700 47700 47650 1291
301 20241209 140600 33797296600 47650 47800 47800 47650 1767
302 20241209 140500 33712969100 47800 47800 47800 47750 184
303 20241209 140400 33704180700 47800 47800 47800 47750 646
304 20241209 140300 33673325100 47800 47800 47800 47800 478
305 20241209 140200 33650476700 47800 47700 47800 47700 460
306 20241209 140100 33628519650 47750 47750 47850 47700 540
307 20241209 140000 33602724500 47750 47750 47750 47700 294
308 20241209 135900 33588690450 47700 47700 47750 47700 691
309 20241209 135800 33555707650 47700 47750 47750 47700 552
310 20241209 135700 33529363600 47700 47750 47750 47700 1000
311 20241209 135600 33481659500 47700 47750 47850 47700 1022
312 20241209 135500 33432851500 47800 47950 47950 47800 659
313 20241209 135400 33401287550 47950 47800 47950 47800 429
314 20241209 135300 33380772550 47800 47750 47950 47700 519
315 20241209 135200 33355978700 47750 47750 47750 47700 832
316 20241209 135100 33316286350 47700 47750 47750 47700 819
317 20241209 135000 33277212900 47750 47750 47750 47700 461
318 20241209 134900 33255218400 47750 47700 47800 47700 1419
319 20241209 134800 33187503900 47700 47750 47800 47700 1839
320 20241209 134700 33099723250 47750 47800 47800 47750 577
321 20241209 134600 33072145500 47800 47800 47850 47750 523
322 20241209 134500 33047155550 47800 48000 48000 47800 697
323 20241209 134400 33013809550 48000 47800 48000 47800 748
324 20241209 134300 32978004550 47800 47850 47850 47800 275
325 20241209 134200 32964850850 47850 47900 47900 47850 700
326 20241209 134100 32931354000 47900 47800 47900 47800 59
327 20241209 134000 32928531800 47800 47900 48000 47800 1222
328 20241209 133900 32869985600 48000 47950 48050 47900 877
329 20241209 133800 32827912600 47950 47950 47950 47900 766
330 20241209 133700 32791185350 47900 47850 47950 47800 415
331 20241209 133600 32771312800 47800 47950 47950 47800 226
332 20241209 133500 32760490050 47900 47700 47900 47650 1909
333 20241209 133400 32669196800 47650 47650 47750 47650 939
334 20241209 133300 32624443400 47650 47700 47750 47650 960
335 20241209 133200 32578635150 47700 47700 47750 47650 404
336 20241209 133100 32559374500 47750 47650 47800 47650 1131
337 20241209 133000 32505411000 47650 47650 47650 47600 378
338 20241209 132900 32487402150 47650 47800 47800 47650 278
339 20241209 132800 32474130100 47800 47650 47800 47600 1187
340 20241209 132700 32417450250 47650 47550 47800 47500 1658
341 20241209 132600 32338492950 47550 47600 47600 47500 3618
342 20241209 132500 32166486600 47600 47700 47750 47600 1228
343 20241209 132400 32107995300 47700 47750 47800 47600 1586
344 20241209 132300 32032368500 47750 47800 47800 47700 640
345 20241209 132200 32001797850 47750 47700 47800 47700 356
346 20241209 132100 31984797250 47700 47700 47750 47700 1520
347 20241209 132000 31912288800 47750 47850 47900 47750 1270
348 20241209 131900 31851590400 47850 47850 47850 47850 173
349 20241209 131800 31843312350 47800 47750 47800 47750 722
350 20241209 131700 31808819100 47750 47750 47800 47750 271
351 20241209 131600 31795877850 47800 47650 47800 47650 264
352 20241209 131500 31783279050 47650 47800 47800 47600 2328
353 20241209 131400 31672357950 47700 47850 47950 47700 3316
354 20241209 131300 31513982150 47900 47950 47950 47850 623
355 20241209 131200 31484152950 47950 47850 47950 47850 767
356 20241209 131100 31447419400 47850 47750 47850 47700 463
357 20241209 131000 31425294350 47700 47900 47950 47700 2467
358 20241209 130900 31307326600 47950 48100 48100 47850 821
359 20241209 130800 31267980050 48100 48100 48200 47950 898
360 20241209 130700 31224807400 48100 47900 48100 47800 1946
361 20241209 130600 31131458950 47900 47750 47950 47700 1515
362 20241209 130500 31059026200 47750 47850 47850 47700 1651
363 20241209 130400 30980178400 47850 47800 47850 47800 221
364 20241209 130300 30969609800 47800 47800 47850 47800 2085
365 20241209 130200 30869914250 47800 47800 47800 47750 1347
366 20241209 130100 30805527700 47800 47800 47850 47800 2290
367 20241209 130000 30696046400 47850 47700 47900 47650 1671
368 20241209 125900 30616232950 47700 47650 47850 47600 3828
369 20241209 125800 30433698650 47650 47950 47950 47600 3684
370 20241209 125700 30257609050 47950 48100 48100 47900 9591
371 20241209 125600 29797132050 48100 48200 48250 48050 4316
372 20241209 125500 29589347700 48200 48300 48300 48200 2286
373 20241209 125400 29479076350 48300 48300 48400 48250 662
374 20241209 125300 29447100650 48350 48300 48350 48300 419
375 20241209 125200 29426854450 48350 48250 48350 48200 834
376 20241209 125100 29386616650 48200 48250 48300 48200 897
377 20241209 125000 29343337850 48250 48450 48450 48250 2205
378 20241209 124900 29236763600 48450 48550 48550 48450 1099
379 20241209 124800 29183482350 48500 48600 48600 48500 2423
380 20241209 124700 29065853000 48600 48600 48650 48600 538
381 20241209 124600 29039703150 48650 48600 48650 48550 289
382 20241209 124500 29025657450 48600 48650 48700 48550 1153
383 20241209 124400 28969608400 48700 48750 48750 48700 492
384 20241209 124300 28945647850 48700 48750 48800 48700 718
385 20241209 124200 28910641100 48750 48650 48750 48650 416
386 20241209 124100 28890387450 48700 48700 48700 48650 29
387 20241209 124000 28888975650 48650 48600 48650 48600 176
388 20241209 123900 28880414200 48600 48600 48650 48600 208
389 20241209 123800 28870303150 48650 48650 48650 48600 522
390 20241209 123700 28844908750 48600 48600 48650 48550 527
391 20241209 123600 28819298200 48650 48550 48650 48550 168
392 20241209 123500 28811134300 48550 48600 48600 48550 240
393 20241209 123400 28799473250 48600 48650 48650 48600 1442
394 20241209 123300 28729354050 48700 48700 48750 48650 786
395 20241209 123200 28691075900 48700 48800 48800 48700 1031
396 20241209 123100 28640837300 48800 48800 48800 48750 431
397 20241209 123000 28619804550 48800 48850 48900 48800 1196
398 20241209 122900 28561424650 48800 48700 48850 48650 2110
399 20241209 122800 28458523350 48650 48450 48650 48450 1400
400 20241209 122700 28390579550 48400 48350 48450 48300 665
401 20241209 122600 28358399550 48350 48400 48400 48350 433
402 20241209 122500 28337451050 48400 48350 48400 48300 556
403 20241209 122400 28310572800 48300 48350 48450 48300 419
404 20241209 122300 28290310700 48350 48550 48550 48350 1074
405 20241209 122200 28238274700 48550 48450 48550 48400 614
406 20241209 122100 28208523650 48500 48650 48700 48500 823
407 20241209 122000 28168548550 48700 48600 48700 48400 2649
408 20241209 121900 28040082650 48600 48650 48650 48600 767
409 20241209 121800 28002769650 48700 48700 48700 48600 1969
410 20241209 121700 27906936000 48700 48650 48750 48600 475
411 20241209 121600 27883830600 48700 48750 48800 48650 829
412 20241209 121500 27843438550 48750 48750 48750 48700 283
413 20241209 121400 27829647550 48700 48700 48750 48650 946
414 20241209 121300 27783588650 48700 48700 48750 48650 736
415 20241209 121200 27747732900 48650 48650 48700 48650 254
416 20241209 121100 27735371100 48700 48750 48750 48600 1471
417 20241209 121000 27663771250 48750 48800 48800 48750 1197
418 20241209 120900 27605384850 48800 48800 48800 48750 198
419 20241209 120800 27595728400 48800 48750 48800 48750 552
420 20241209 120700 27568807650 48800 48450 48800 48400 2563
421 20241209 120600 27444278350 48400 48350 48400 48300 404
422 20241209 120500 27424745000 48250 48200 48300 48200 730
423 20241209 120400 27389506850 48200 48200 48250 48150 761
424 20241209 120300 27352825750 48200 48200 48250 48150 1836
425 20241209 120200 27264386100 48200 48250 48250 48150 1240
426 20241209 120100 27204611900 48250 48300 48350 48200 2740
427 20241209 120000 27072507050 48250 48350 48350 48250 3120
428 20241209 115900 26921760800 48350 48400 48450 48350 128
429 20241209 115800 26915566650 48400 48400 48400 48400 1458
430 20241209 115700 26844999450 48400 48450 48450 48400 564
431 20241209 115600 26817700700 48450 48400 48450 48400 174
432 20241209 115500 26809278100 48400 48400 48450 48400 613
433 20241209 115400 26779608650 48450 48450 48450 48400 569
434 20241209 115300 26752064600 48450 48450 48500 48400 977
435 20241209 115200 26704732800 48450 48600 48600 48400 1339
436 20241209 115100 26639813350 48600 48700 48700 48600 1944
437 20241209 115000 26545314050 48700 48650 48700 48600 780
438 20241209 114900 26507344250 48650 48650 48650 48600 613
439 20241209 114800 26477547450 48650 48650 48650 48600 433
440 20241209 114700 26456482650 48650 48700 48700 48650 250
441 20241209 114600 26444320000 48700 48650 48700 48650 314
442 20241209 114500 26429043050 48650 48650 48700 48650 158
443 20241209 114400 26421356250 48650 48650 48700 48650 858
444 20241209 114300 26379594500 48700 48650 48700 48650 238
445 20241209 114200 26368005450 48650 48700 48750 48650 722
446 20241209 114100 26332851850 48750 48700 48750 48650 467
447 20241209 114000 26310109900 48700 48750 48750 48650 909
448 20241209 113900 26265834250 48700 48700 48850 48700 1114
449 20241209 113800 26211517650 48700 48650 48800 48650 1589
450 20241209 113700 26134131000 48650 48700 48750 48550 1483
451 20241209 113600 26062014900 48700 48400 48700 48400 891
452 20241209 113500 26018784900 48400 48450 48500 48350 666
453 20241209 113400 25986523150 48450 48400 48450 48350 238
454 20241209 113300 25975000300 48400 48300 48400 48250 1159
455 20241209 113200 25919005750 48300 48350 48400 48300 3100
456 20241209 113100 25769126550 48400 48350 48400 48350 376
457 20241209 113000 25750936400 48400 48450 48450 48350 1471
458 20241209 112900 25679757450 48450 48450 48500 48400 1047
459 20241209 112800 25629025350 48400 48500 48550 48350 1165
460 20241209 112700 25572542300 48500 48400 48500 48350 4022
461 20241209 112600 25377987350 48400 48550 48550 48300 3458
462 20241209 112500 25210550750 48500 48500 48550 48500 2464
463 20241209 112400 25091031650 48550 48650 48650 48500 3754
464 20241209 112300 24908819700 48650 48550 48700 48550 1110
465 20241209 112200 24854838600 48700 48550 48700 48550 1418
466 20241209 112100 24785978700 48550 48650 48700 48550 1432
467 20241209 112000 24716385200 48600 48600 48650 48550 1876
468 20241209 111900 24625237050 48600 48650 48650 48550 2522
469 20241209 111800 24502649950 48650 48650 48700 48550 4734
470 20241209 111700 24272560050 48600 48800 48800 48600 4387
471 20241209 111600 24058802150 48850 48850 48950 48750 3003
472 20241209 111500 23912191450 48850 48900 48950 48800 4365
473 20241209 111400 23698958050 48900 49000 49050 48850 12652
474 20241209 111300 23079723400 49000 49150 49150 49000 6507
475 20241209 111200 22760374250 49150 49150 49200 49100 696
476 20241209 111100 22726166200 49150 49200 49200 49100 806
477 20241209 111000 22686552800 49200 49150 49200 49100 2539
478 20241209 110900 22561870450 49200 49150 49250 49100 4177
479 20241209 110800 22356576950 49150 49150 49200 49150 1076
480 20241209 110700 22303682650 49200 49200 49250 49150 423
481 20241209 110600 22282871500 49200 49200 49250 49150 181
482 20241209 110500 22273961900 49150 49200 49200 49150 514
483 20241209 110400 22248686400 49200 49200 49250 49200 708
484 20241209 110300 22213852050 49250 49200 49250 49150 865
485 20241209 110200 22171295650 49200 49200 49200 49150 518
486 20241209 110100 22145820600 49200 49150 49200 49150 566
487 20241209 110000 22117989800 49150 49200 49200 49150 151
488 20241209 105900 22110562650 49200 49200 49200 49150 843
489 20241209 105800 22069110200 49200 49200 49250 49100 2976
490 20241209 105700 21922736800 49250 49300 49300 49200 484
491 20241209 105600 21898904350 49300 49300 49300 49200 565
492 20241209 105500 21871073250 49300 49300 49350 49250 218
493 20241209 105400 21860330200 49300 49400 49400 49250 1225
494 20241209 105300 21799930300 49400 49300 49450 49300 2278
495 20241209 105200 21687435450 49350 49350 49400 49300 826
496 20241209 105100 21646662300 49350 49250 49350 49150 922
497 20241209 105000 21601272600 49250 49150 49250 49100 4696
498 20241209 104900 21370357050 49150 49200 49250 49150 2178
499 20241209 104800 21263263650 49200 49200 49250 49150 973
500 20241209 104700 21215398600 49250 49250 49250 49200 920
501 20241209 104600 21170131650 49200 49300 49300 49200 1111
502 20241209 104500 21115445750 49300 49300 49300 49100 8459
503 20241209 104400 20699600500 49300 49250 49300 49250 2251
504 20241209 104300 20588736050 49250 49350 49350 49250 4816
505 20241209 104200 20351417100 49300 49400 49400 49300 2906
506 20241209 104100 20208032900 49400 49400 49450 49300 2354
507 20241209 104000 20091825400 49450 49550 49600 49350 8736
508 20241209 103900 19660025350 49600 49550 49600 49550 218
509 20241209 103800 19649217950 49550 49600 49600 49550 853
510 20241209 103700 19606948450 49600 49600 49650 49500 1738
511 20241209 103600 19520832900 49650 49600 49650 49550 753
512 20241209 103500 19483492000 49650 49600 49650 49550 261
513 20241209 103400 19470549800 49550 49650 49650 49550 396
514 20241209 103300 19450907300 49600 49600 49650 49550 414
515 20241209 103200 19430370800 49600 49550 49600 49500 843
516 20241209 103100 19388607700 49550 49550 49600 49500 482
517 20241209 103000 19364724650 49500 49550 49550 49450 1249
518 20241209 102900 19302897300 49500 49600 49600 49450 2210
519 20241209 102800 19193492950 49500 49600 49650 49450 3156
520 20241209 102700 19037304600 49650 49700 49700 49550 4495
521 20241209 102600 18814354900 49700 49650 49700 49650 583
522 20241209 102500 18785382400 49650 49650 49700 49650 859
523 20241209 102400 18742716900 49650 49700 49700 49600 1089
524 20241209 102300 18688655700 49600 49700 49700 49600 624
525 20241209 102200 18657693950 49650 49700 49700 49600 550
526 20241209 102100 18630398700 49700 49750 49750 49650 406
527 20241209 102000 18610220750 49800 49750 49800 49650 717
528 20241209 101900 18574578400 49750 49700 49750 49600 548
529 20241209 101800 18547353300 49700 49700 49750 49650 369
530 20241209 101700 18529018700 49700 49750 49750 49650 219
531 20241209 101600 18518134200 49750 49700 49750 49600 797
532 20241209 101500 18478523700 49700 49700 49700 49550 326
533 20241209 101400 18462352350 49550 49600 49750 49550 1458
534 20241209 101300 18390029350 49600 49600 49700 49550 1426
535 20241209 101200 18319307750 49550 49600 49600 49550 513
536 20241209 101100 18293870500 49600 49700 49700 49500 3689
537 20241209 101000 18111076850 49700 49700 49700 49650 498
538 20241209 100900 18086329000 49700 49700 49700 49600 602
539 20241209 100800 18056436250 49700 49700 49700 49600 1484
540 20241209 100700 17982754500 49700 49800 49800 49650 1045
541 20241209 100600 17930803350 49700 49700 49800 49700 913
542 20241209 100500 17885382400 49750 49650 49800 49600 841
543 20241209 100400 17843597100 49650 49750 49750 49500 1714
544 20241209 100300 17758628300 49600 49950 50100 49600 5191
545 20241209 100200 17499719650 50100 49900 50100 49900 1794
546 20241209 100100 17410076650 49900 49850 49950 49850 1714
547 20241209 100000 17324555500 49850 49800 49850 49700 1822
548 20241209 095900 17233823450 49800 49500 49850 49500 1214
549 20241209 095800 17173491250 49550 49550 49600 49500 1534
550 20241209 095700 17097503800 49600 49450 49600 49400 4399
551 20241209 095600 16879960950 49450 49600 49600 49450 2318
552 20241209 095500 16765162150 49500 49600 49600 49450 2852
553 20241209 095400 16624009150 49650 49650 49650 49500 3267
554 20241209 095300 16462140050 49650 49800 49850 49650 2426
555 20241209 095200 16341525150 49850 49950 49950 49800 911
556 20241209 095100 16296113300 49950 49900 50000 49800 3542
557 20241209 095000 16119362800 49900 49900 49900 49850 870
558 20241209 094900 16075961350 49900 49900 50100 49850 2574
559 20241209 094800 15947357050 49900 49950 49950 49650 3858
560 20241209 094700 15755311850 49950 50000 50200 49900 2557
561 20241209 094600 15627428400 50000 49650 50100 49600 3979
562 20241209 094500 15429095450 49650 49650 49700 49500 917
563 20241209 094400 15383585900 49650 49400 49700 49400 1216
564 20241209 094300 15323482100 49450 49700 49750 49350 6614
565 20241209 094200 14996005800 49750 49700 49750 49600 2666
566 20241209 094100 14863529800 49700 49500 49700 49500 4991
567 20241209 094000 14616202550 49450 49600 49600 49450 3826
568 20241209 093900 14426706850 49600 49750 49850 49600 2790
569 20241209 093800 14288096150 49850 49750 49850 49750 1948
570 20241209 093700 14191130500 49750 49700 49750 49600 2225
571 20241209 093600 14080596550 49650 49800 49850 49650 2637
572 20241209 093500 13949355450 49850 49850 49900 49800 1642
573 20241209 093400 13867519150 49850 50200 50200 49800 4194
574 20241209 093300 13657740350 50200 50300 50300 50100 5339
575 20241209 093200 13389738650 50200 49600 50300 49550 5763
576 20241209 093100 13102283950 49550 49600 49650 49350 5680
577 20241209 093000 12821225800 49550 49500 49650 49300 2577
578 20241209 092900 12693821000 49500 49650 49750 49450 4290
579 20241209 092800 12480976950 49650 49850 49850 49400 7282
580 20241209 092700 12119385750 49850 49350 49850 49350 5180
581 20241209 092600 11862563200 49300 49750 49750 49250 15851
582 20241209 092500 11079050200 49700 49900 49950 49700 5117
583 20241209 092400 10824150250 49900 50100 50200 49850 3967
584 20241209 092300 10625734700 50100 50200 50300 50000 3972
585 20241209 092200 10426551200 50000 49950 50200 49700 8703
586 20241209 092100 9992943750 49800 50100 50300 49800 7727
587 20241209 092000 9606097950 50200 50500 50500 49950 28685
588 20241209 091900 8168774200 50500 50700 50900 50400 4711
589 20241209 091800 7930426800 50700 50600 50800 50500 3256
590 20241209 091700 7765578100 50400 50500 50600 50400 7084
591 20241209 091600 7408017400 50400 51100 51100 50300 15455
592 20241209 091500 6623900600 51000 51400 51500 51000 8054
593 20241209 091400 6211640500 51400 51500 51500 51300 5056
594 20241209 091300 5951804200 51500 51500 51800 51400 2642
595 20241209 091200 5815579100 51500 51400 51800 51300 5935
596 20241209 091100 5509705100 51400 51400 51500 51100 8611
597 20241209 091000 5067963100 51400 52000 52000 51400 9823
598 20241209 090900 4560899900 51900 51800 52000 51700 2487
599 20241209 090800 4431859100 51800 51800 51900 51600 1626
600 20241209 090700 4347744800 51600 51700 51800 51200 8516
601 20241209 090600 3909849900 51700 51800 51900 51400 7225
602 20241209 090500 3537180000 51700 51800 52000 51500 2619
603 20241209 090400 3401574500 51800 51800 52000 51400 7703
604 20241209 090300 3004160200 51700 51500 51900 51200 12445
605 20241209 090200 2362981300 51500 52100 52300 51400 10322
606 20241209 090100 1829202100 52200 52400 52700 51500 8047
607 20241209 090000 1410768100 52200 51200 53500 51100 27360