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

634
047560/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193200,68580382750,22800,22800,22800,22800,29138
20241209,193100,68580382750,22800,22800,22800,22800,0
20241209,193000,68580382750,22800,22800,22800,22800,0
20241209,192900,68580382750,22800,22800,22800,22800,0
20241209,192800,68580382750,22800,22800,22800,22800,0
20241209,192700,68580382750,22800,22800,22800,22800,0
20241209,192600,68580382750,22800,22800,22800,22800,0
20241209,192500,68580382750,22800,22800,22800,22800,0
20241209,192400,68580382750,22800,22800,22800,22800,0
20241209,192300,68580382750,22800,22800,22800,22800,0
20241209,192200,68580382750,22800,22800,22800,22800,0
20241209,192100,68580382750,22800,22800,22800,22800,0
20241209,192000,68580382750,22800,22800,22800,22800,0
20241209,191900,68580382750,22800,22800,22800,22800,0
20241209,191800,68580382750,22800,22800,22800,22800,0
20241209,191700,68580382750,22800,22800,22800,22800,0
20241209,191600,68580382750,22800,22800,22800,22800,0
20241209,191500,68580382750,22800,22800,22800,22800,0
20241209,191400,68580382750,22800,22800,22800,22800,0
20241209,191300,68580382750,22800,22800,22800,22800,0
20241209,191200,68580382750,22800,22800,22800,22800,0
20241209,191100,68580382750,22800,22800,22800,22800,0
20241209,191000,68580382750,22800,22800,22800,22800,0
20241209,190900,68580382750,22800,22800,22800,22800,0
20241209,190800,68580382750,22800,22800,22800,22800,0
20241209,190700,68580382750,22800,22800,22800,22800,0
20241209,190600,68580382750,22800,22800,22800,22800,0
20241209,190500,68580382750,22800,22800,22800,22800,0
20241209,190400,68580382750,22800,22800,22800,22800,0
20241209,190300,68580382750,22800,22800,22800,22800,0
20241209,190200,68580382750,22800,22800,22800,22800,29138
20241209,190100,68580382750,22800,22800,22800,22800,0
20241209,190000,68580382750,22800,22800,22800,22800,0
20241209,185900,68580382750,22800,22800,22800,22800,0
20241209,185800,68580382750,22800,22800,22800,22800,0
20241209,185700,68580382750,22800,22800,22800,22800,0
20241209,185600,68580382750,22800,22800,22800,22800,0
20241209,185500,68580382750,22800,22800,22800,22800,0
20241209,185400,68580382750,22800,22800,22800,22800,0
20241209,185300,68580382750,22800,22800,22800,22800,0
20241209,185200,68580382750,22800,22800,22800,22800,0
20241209,185100,68580382750,22800,22800,22800,22800,0
20241209,185000,68580382750,22800,22800,22800,22800,0
20241209,184900,68580382750,22800,22800,22800,22800,0
20241209,184800,68580382750,22800,22800,22800,22800,0
20241209,184700,68580382750,22800,22800,22800,22800,0
20241209,184600,68580382750,22800,22800,22800,22800,0
20241209,184500,68580382750,22800,22800,22800,22800,0
20241209,184400,68580382750,22800,22800,22800,22800,0
20241209,184300,68580382750,22800,22800,22800,22800,0
20241209,184200,68580382750,22800,22800,22800,22800,0
20241209,184100,68580382750,22800,22800,22800,22800,0
20241209,184000,68580382750,22800,22800,22800,22800,0
20241209,183900,68580382750,22800,22800,22800,22800,0
20241209,183800,68580382750,22800,22800,22800,22800,0
20241209,183700,68580382750,22800,22800,22800,22800,0
20241209,183600,68580382750,22800,22800,22800,22800,0
20241209,183500,68580382750,22800,22800,22800,22800,0
20241209,183400,68580382750,22800,22800,22800,22800,0
20241209,183300,68580382750,22800,22800,22800,22800,0
20241209,183200,68580382750,22800,22800,22800,22800,29138
20241209,183100,68580382750,22800,22800,22800,22800,0
20241209,183000,68580382750,22800,22800,22800,22800,0
20241209,182900,68580382750,22800,22800,22800,22800,0
20241209,182800,68580382750,22800,22800,22800,22800,0
20241209,182700,68580382750,22800,22800,22800,22800,0
20241209,182600,68580382750,22800,22800,22800,22800,0
20241209,182500,68580382750,22800,22800,22800,22800,0
20241209,182400,68580382750,22800,22800,22800,22800,0
20241209,182300,68580382750,22800,22800,22800,22800,0
20241209,182200,68580382750,22800,22800,22800,22800,0
20241209,182100,68580382750,22800,22800,22800,22800,0
20241209,182000,68580382750,22800,22800,22800,22800,0
20241209,181900,68580382750,22800,22800,22800,22800,0
20241209,181800,68580382750,22800,22800,22800,22800,0
20241209,181700,68580382750,22800,22800,22800,22800,0
20241209,181600,68580382750,22800,22800,22800,22800,0
20241209,181500,68580382750,22800,22800,22800,22800,0
20241209,181400,68580382750,22800,22800,22800,22800,0
20241209,181300,68580382750,22800,22800,22800,22800,0
20241209,181200,68580382750,22800,22800,22800,22800,0
20241209,181100,68580382750,22800,22800,22800,22800,0
20241209,181000,68580382750,22800,22800,22800,22800,0
20241209,180900,68580382750,22800,22800,22800,22800,0
20241209,180800,68580382750,22800,22800,22800,22800,0
20241209,180700,68580382750,22800,22800,22800,22800,0
20241209,180600,68580382750,22800,22800,22800,22800,0
20241209,180500,68580382750,22800,22800,22800,22800,0
20241209,180400,68580382750,22800,22800,22800,22800,0
20241209,180300,68580382750,22800,22800,22800,22800,0
20241209,180200,68580382750,22800,22800,22800,22800,29138
20241209,180100,68580382750,22800,22800,22800,22800,0
20241209,180000,68580382750,22800,22800,22800,22800,0
20241209,175900,68580382750,22800,22800,22800,22800,0
20241209,175800,68580382750,22800,22800,22800,22800,0
20241209,175700,68580382750,22800,22800,22800,22800,0
20241209,175600,68580382750,22800,22800,22800,22800,0
20241209,175500,68580382750,22800,22800,22800,22800,0
20241209,175400,68580382750,22800,22800,22800,22800,0
20241209,175300,68580382750,22800,22800,22800,22800,0
20241209,175200,68580382750,22800,22800,22800,22800,0
20241209,175100,68580382750,22800,22800,22800,22800,0
20241209,175000,68580382750,22800,22800,22800,22800,0
20241209,174900,68580382750,22800,22800,22800,22800,0
20241209,174800,68580382750,22800,22800,22800,22800,0
20241209,174700,68580382750,22800,22800,22800,22800,0
20241209,174600,68580382750,22800,22800,22800,22800,0
20241209,174500,68580382750,22800,22800,22800,22800,0
20241209,174400,68580382750,22800,22800,22800,22800,0
20241209,174300,68580382750,22800,22800,22800,22800,0
20241209,174200,68580382750,22800,22800,22800,22800,0
20241209,174100,68580382750,22800,22800,22800,22800,0
20241209,174000,68580382750,22800,22800,22800,22800,0
20241209,173900,68580382750,22800,22800,22800,22800,0
20241209,173800,68580382750,22800,22800,22800,22800,0
20241209,173700,68580382750,22800,22800,22800,22800,0
20241209,173600,68580382750,22800,22800,22800,22800,0
20241209,173500,68580382750,22800,22800,22800,22800,0
20241209,173400,68580382750,22800,22800,22800,22800,0
20241209,173300,68580382750,22800,22800,22800,22800,0
20241209,173200,68580382750,22800,22800,22800,22800,29138
20241209,173100,68580382750,22800,22800,22800,22800,0
20241209,173000,68580382750,22800,22800,22800,22800,0
20241209,172900,68580382750,22800,22800,22800,22800,0
20241209,172800,68580382750,22800,22800,22800,22800,0
20241209,172700,68580382750,22800,22800,22800,22800,0
20241209,172600,68580382750,22800,22800,22800,22800,0
20241209,172500,68580382750,22800,22800,22800,22800,0
20241209,172400,68580382750,22800,22800,22800,22800,0
20241209,172300,68580382750,22800,22800,22800,22800,0
20241209,172200,68580382750,22800,22800,22800,22800,0
20241209,172100,68580382750,22800,22800,22800,22800,0
20241209,172000,68580382750,22800,22800,22800,22800,0
20241209,171900,68580382750,22800,22800,22800,22800,0
20241209,171800,68580382750,22800,22800,22800,22800,0
20241209,171700,68580382750,22800,22800,22800,22800,0
20241209,171600,68580382750,22800,22800,22800,22800,0
20241209,171500,68580382750,22800,22800,22800,22800,0
20241209,171400,68580382750,22800,22800,22800,22800,0
20241209,171300,68580382750,22800,22800,22800,22800,0
20241209,171200,68580382750,22800,22800,22800,22800,0
20241209,171100,68580382750,22800,22800,22800,22800,0
20241209,171000,68580382750,22800,22800,22800,22800,0
20241209,170900,68580382750,22800,22800,22800,22800,0
20241209,170800,68580382750,22800,22800,22800,22800,0
20241209,170700,68580382750,22800,22800,22800,22800,0
20241209,170600,68580382750,22800,22800,22800,22800,0
20241209,170500,68580382750,22800,22800,22800,22800,0
20241209,170400,68580382750,22800,22800,22800,22800,0
20241209,170300,68580382750,22800,22800,22800,22800,0
20241209,170200,68580382750,22800,22800,22800,22800,29138
20241209,170100,68580382750,22800,22800,22800,22800,0
20241209,170000,68580382750,22800,22800,22800,22800,0
20241209,165900,68580382750,22800,22800,22800,22800,0
20241209,165800,68580382750,22800,22800,22800,22800,0
20241209,165700,68580382750,22800,22800,22800,22800,0
20241209,165600,68580382750,22800,22800,22800,22800,0
20241209,165500,68580382750,22800,22800,22800,22800,0
20241209,165400,68580382750,22800,22800,22800,22800,0
20241209,165300,68580382750,22800,22800,22800,22800,0
20241209,165200,68580382750,22800,22800,22800,22800,0
20241209,165100,68580382750,22800,22800,22800,22800,0
20241209,165000,68580382750,22800,22800,22800,22800,0
20241209,164900,68580382750,22800,22800,22800,22800,0
20241209,164800,68580382750,22800,22800,22800,22800,0
20241209,164700,68580382750,22800,22800,22800,22800,0
20241209,164600,68580382750,22800,22800,22800,22800,0
20241209,164500,68580382750,22800,22800,22800,22800,0
20241209,164400,68580382750,22800,22800,22800,22800,0
20241209,164300,68580382750,22800,22800,22800,22800,0
20241209,164200,68580382750,22800,22800,22800,22800,0
20241209,164100,68580382750,22800,22800,22800,22800,0
20241209,164000,68580382750,22800,22800,22800,22800,0
20241209,163900,68580382750,22800,22800,22800,22800,0
20241209,163800,68580382750,22800,22800,22800,22800,0
20241209,163700,68580382750,22800,22800,22800,22800,0
20241209,163600,68580382750,22800,22800,22800,22800,0
20241209,163500,68580382750,22800,22800,22800,22800,0
20241209,163400,68580382750,22800,22800,22800,22800,0
20241209,163300,68580382750,22800,22800,22800,22800,0
20241209,163200,68580382750,22800,22800,22800,22800,29138
20241209,163100,68580382750,22800,22800,22800,22800,0
20241209,163000,68580382750,22800,22800,22800,22800,0
20241209,162900,68580382750,22800,22800,22800,22800,0
20241209,162800,68580382750,22800,22800,22800,22800,0
20241209,162700,68580382750,22800,22800,22800,22800,0
20241209,162600,68580382750,22800,22800,22800,22800,0
20241209,162500,68580382750,22800,22800,22800,22800,0
20241209,162400,68580382750,22800,22800,22800,22800,0
20241209,162300,68580382750,22800,22800,22800,22800,0
20241209,162200,68580382750,22800,22800,22800,22800,0
20241209,162100,68580382750,22800,22800,22800,22800,0
20241209,162000,68580382750,22800,22800,22800,22800,0
20241209,161900,68580382750,22800,22800,22800,22800,0
20241209,161800,68580382750,22800,22800,22800,22800,0
20241209,161700,68580382750,22800,22800,22800,22800,0
20241209,161600,68580382750,22800,22800,22800,22800,0
20241209,161500,68580382750,22800,22800,22800,22800,0
20241209,161400,68580382750,22800,22800,22800,22800,0
20241209,161300,68580382750,22800,22800,22800,22800,0
20241209,161200,68580382750,22800,22800,22800,22800,0
20241209,161100,68580382750,22800,22800,22800,22800,0
20241209,161000,68580382750,22800,22800,22800,22800,0
20241209,160900,68580382750,22800,22800,22800,22800,0
20241209,160800,68580382750,22800,22800,22800,22800,0
20241209,160700,68580382750,22800,22800,22800,22800,0
20241209,160600,68580382750,22800,22800,22800,22800,0
20241209,160500,68580382750,22800,22800,22800,22800,0
20241209,160400,68580382750,22800,22800,22800,22800,0
20241209,160300,68580382750,22800,22800,22800,22800,0
20241209,160200,68580382750,22800,22800,22800,22800,29138
20241209,160100,68580382750,22800,22800,22800,22800,0
20241209,160000,68580382750,22800,22800,22800,22800,0
20241209,155900,68580382750,22800,22800,22800,22800,0
20241209,155800,68580382750,22800,22800,22800,22800,0
20241209,155700,68580382750,22800,22800,22800,22800,0
20241209,155600,68580382750,22800,22800,22800,22800,0
20241209,155500,68580382750,22800,22800,22800,22800,0
20241209,155400,68580382750,22800,22800,22800,22800,0
20241209,155300,68580382750,22800,22800,22800,22800,0
20241209,155200,68580382750,22800,22800,22800,22800,0
20241209,155100,68580382750,22800,22800,22800,22800,0
20241209,155000,68580382750,22800,22800,22800,22800,0
20241209,154900,68580382750,22800,22800,22800,22800,0
20241209,154800,68580382750,22800,22800,22800,22800,0
20241209,154700,68580382750,22800,22800,22800,22800,0
20241209,154600,68580382750,22800,22800,22800,22800,0
20241209,154500,68580382750,22800,22800,22800,22800,0
20241209,154400,68580382750,22800,22800,22800,22800,0
20241209,154300,68580382750,22800,22800,22800,22800,0
20241209,154200,68580382750,22800,22800,22800,22800,0
20241209,154100,68580382750,22800,22800,22800,22800,0
20241209,154000,68580382750,22800,22800,22800,22800,0
20241209,153900,68580382750,22800,22800,22800,22800,0
20241209,153800,68580382750,22800,22800,22800,22800,0
20241209,153700,68580382750,22800,22800,22800,22800,0
20241209,153600,68580382750,22800,22800,22800,22800,0
20241209,153500,68580382750,22800,22800,22800,22800,0
20241209,153400,68580382750,22800,22800,22800,22800,0
20241209,153300,68580382750,22800,22800,22800,22800,0
20241209,153200,68580382750,22800,22800,22800,22800,29138
20241209,153100,68580382750,22800,22800,22800,22800,0
20241209,153000,68580382750,22800,22800,22800,22800,29138
20241209,152900,67916036350,22700,22700,22700,22700,0
20241209,152800,67916036350,22700,22700,22700,22700,0
20241209,152700,67916036350,22700,22700,22700,22700,0
20241209,152600,67916036350,22700,22700,22700,22700,0
20241209,152500,67916036350,22700,22700,22700,22700,0
20241209,152400,67916036350,22700,22700,22700,22700,0
20241209,152300,67916036350,22700,22700,22700,22700,0
20241209,152200,67916036350,22700,22700,22700,22700,0
20241209,152100,67916036350,22700,22700,22700,22700,0
20241209,152000,67916036350,22700,22700,22700,22700,0
20241209,151900,67916036350,22700,22450,22800,22400,12412
20241209,151800,67635673550,22450,22550,22550,22400,4153
20241209,151700,67542345850,22550,22550,22650,22500,5819
20241209,151600,67410932300,22550,22450,22550,22400,4182
20241209,151500,67316805100,22450,22500,22500,22250,14031
20241209,151400,67003265750,22400,22550,22550,22400,3687
20241209,151300,66920458600,22550,22500,22550,22450,3550
20241209,151200,66840635000,22450,22500,22550,22250,20095
20241209,151100,66391127650,22550,22550,22550,22450,8057
20241209,151000,66209803700,22550,22650,22650,22550,2997
20241209,150900,66142174550,22600,22700,22750,22550,6274
20241209,150800,66000140950,22700,22700,22750,22650,1252
20241209,150700,65971739950,22700,22650,22700,22650,1301
20241209,150600,65942228600,22650,22700,22750,22650,2217
20241209,150500,65891908450,22700,22650,22800,22650,3854
20241209,150400,65804432700,22650,22750,22800,22600,3742
20241209,150300,65719557150,22750,22800,22900,22700,6577
20241209,150200,65569441200,22800,22700,22800,22700,4242
20241209,150100,65472800350,22700,22700,22750,22650,4328
20241209,150000,65374524650,22700,22550,22700,22500,5465
20241209,145900,65251069400,22550,22600,22600,22500,2764
20241209,145800,65188713400,22650,22500,22700,22450,8352
20241209,145700,65000240900,22450,22600,22600,22400,8062
20241209,145600,64819124200,22600,22700,22750,22600,3979
20241209,145500,64729009650,22700,22750,22750,22700,435
20241209,145400,64719129000,22700,22700,22750,22650,1069
20241209,145300,64694841900,22700,22700,22800,22650,2902
20241209,145200,64628852250,22700,22700,22700,22600,4483
20241209,145100,64527381000,22700,22650,22700,22600,2489
20241209,145000,64470980650,22600,22500,22650,22500,6262
20241209,144900,64329574100,22500,22550,22650,22450,8063
20241209,144800,64147927850,22500,22700,22700,22500,10413
20241209,144700,63912912900,22700,22800,22900,22700,3692
20241209,144600,63828822500,22800,22850,22850,22750,4878
20241209,144500,63717599900,22850,22900,22900,22800,4517
20241209,144400,63614378250,22900,22900,22950,22850,1383
20241209,144300,63582682350,22850,22800,22950,22750,1755
20241209,144200,63542602350,22800,22800,22850,22750,5540
20241209,144100,63416205200,22800,22750,22800,22700,1266
20241209,144000,63387406700,22750,22700,22800,22700,1650
20241209,143900,63349909950,22700,22750,22800,22650,6675
20241209,143800,63198416950,22700,22850,22850,22700,5190
20241209,143700,63080281200,22900,22800,22900,22800,2582
20241209,143600,63021323500,22800,22850,22850,22800,3180
20241209,143500,62948783250,22850,22850,23000,22850,689
20241209,143400,62932995350,22850,22900,22900,22800,4513
20241209,143300,62829765850,22900,23000,23000,22900,1858
20241209,143200,62787081750,23000,23050,23100,23000,8263
20241209,143100,62596827250,23100,23150,23150,23100,2040
20241209,143000,62549690050,23150,23100,23200,23050,3469
20241209,142900,62469342000,23100,23000,23100,23000,2993
20241209,142800,62400262950,23000,23100,23100,23000,1853
20241209,142700,62357593800,23050,23050,23100,23000,914
20241209,142600,62336546050,23000,23000,23100,22950,2481
20241209,142500,62279502150,23000,23200,23200,22800,16730
20241209,142400,61894343350,23150,23150,23250,23150,2823
20241209,142300,61828790900,23200,23250,23300,23150,5554
20241209,142200,61699725250,23250,23200,23300,23150,5387
20241209,142100,61574553850,23250,23350,23350,23200,7798
20241209,142000,61393040350,23350,23200,23350,23150,7958
20241209,141900,61208028550,23200,23100,23200,23100,3878
20241209,141800,61118316850,23100,23100,23150,23050,2320
20241209,141700,61064715500,23150,23050,23150,23000,5418
20241209,141600,60939732300,23050,22900,23050,22800,7502
20241209,141500,60767364150,22850,22750,22850,22750,1674
20241209,141400,60729170500,22750,22700,22800,22700,668
20241209,141300,60713958750,22700,22750,22800,22700,633
20241209,141200,60699552650,22800,22800,22800,22750,968
20241209,141100,60677521200,22750,22750,22850,22750,616
20241209,141000,60663481450,22800,22900,22900,22750,1478
20241209,140900,60629740250,22900,22800,22900,22700,6010
20241209,140800,60492792250,22800,22600,22800,22600,3779
20241209,140700,60406913400,22650,22700,22700,22650,1012
20241209,140600,60383978400,22650,22650,22750,22650,1152
20241209,140500,60357837300,22650,22650,22700,22550,1949
20241209,140400,60313722500,22550,22600,22650,22550,598
20241209,140300,60300209950,22550,22550,22650,22450,3940
20241209,140200,60211387400,22600,22550,22650,22500,1463
20241209,140100,60178404850,22500,22550,22600,22500,4034
20241209,140000,60087540100,22550,22600,22650,22550,824
20241209,135900,60068921850,22550,22550,22700,22500,4116
20241209,135800,59975854800,22600,22600,22650,22550,1635
20241209,135700,59938943850,22600,22500,22650,22500,2218
20241209,135600,59888921800,22600,22700,22800,22500,7984
20241209,135500,59708409150,22700,22750,22850,22650,938
20241209,135400,59687035350,22750,22600,22800,22600,2505
20241209,135300,59630212300,22600,22650,22700,22600,2229
20241209,135200,59579795350,22650,22800,22800,22650,2379
20241209,135100,59525721250,22800,22850,22850,22800,886
20241209,135000,59505492050,22800,22850,22900,22800,1715
20241209,134900,59466305600,22800,22600,22850,22600,5487
20241209,134800,59341723850,22600,22650,22700,22600,4038
20241209,134700,59250360000,22650,22600,22650,22550,5340
20241209,134600,59129687650,22600,22600,22650,22550,3504
20241209,134500,59050494100,22550,22550,22650,22500,9732
20241209,134400,58831098550,22550,22750,22800,22500,14491
20241209,134300,58503183350,22750,22750,22800,22750,991
20241209,134200,58480623900,22750,22800,22800,22750,1753
20241209,134100,58440700950,22800,22800,22850,22800,266
20241209,134000,58434635400,22850,22850,22850,22800,734
20241209,133900,58417890550,22850,22900,22900,22750,2354
20241209,133800,58364135200,22950,22950,23000,22850,2542
20241209,133700,58305846400,22950,22850,23000,22850,4835
20241209,133600,58194995600,22800,22800,22850,22700,6308
20241209,133500,58051520600,22800,22800,22850,22700,2409
20241209,133400,57996693300,22750,22900,22950,22750,5068
20241209,133300,57881033400,22900,23000,23000,22850,3470
20241209,133200,57801703400,23000,23050,23100,22900,7374
20241209,133100,57632007650,23050,22800,23100,22750,14027
20241209,133000,57310014100,22750,22800,22850,22750,3018
20241209,132900,57241191350,22850,22900,22900,22800,2563
20241209,132800,57182646050,22900,22850,22950,22850,2880
20241209,132700,57116743050,22850,22750,22900,22700,5582
20241209,132600,56989312500,22750,22900,22900,22600,19169
20241209,132500,56553610500,22850,22800,22900,22700,14055
20241209,132400,56233508800,22800,23000,23000,22800,13503
20241209,132300,55924483600,23000,23000,23000,22900,9546
20241209,132200,55705576500,22950,23100,23100,22900,22533
20241209,132100,55187457350,23150,23250,23250,23150,6189
20241209,132000,55044035000,23200,23450,23500,23200,7148
20241209,131900,54877120900,23450,23450,23500,23450,1790
20241209,131800,54835127600,23450,23500,23500,23450,2318
20241209,131700,54780749850,23500,23550,23600,23450,4162
20241209,131600,54682832050,23550,23500,23600,23500,12531
20241209,131500,54387721600,23500,23400,23500,23400,3982
20241209,131400,54294378300,23400,23300,23400,23300,2842
20241209,131300,54227953900,23350,23200,23400,23200,3987
20241209,131200,54135163850,23200,23200,23250,23100,6398
20241209,131100,53986924600,23250,23250,23350,23250,4083
20241209,131000,53891913300,23250,23100,23250,23000,11738
20241209,130900,53620681550,23050,23250,23300,23050,11433
20241209,130800,53356059150,23250,23300,23300,23200,4207
20241209,130700,53258270350,23300,23450,23500,23250,17081
20241209,130600,52859749250,23500,23500,23550,23450,6075
20241209,130500,52717113600,23450,23450,23500,23450,2087
20241209,130400,52668123750,23450,23400,23500,23300,5147
20241209,130300,52547613200,23400,23350,23400,23250,9132
20241209,130200,52334569500,23250,23450,23500,23250,14540
20241209,130100,51995457550,23400,23450,23500,23150,13077
20241209,130000,51690503600,23450,23500,23650,23450,8486
20241209,125900,51490528700,23600,23450,23600,23400,7737
20241209,125800,51308804100,23450,23450,23500,23350,7756
20241209,125700,51127116400,23450,23400,23550,23150,41167
20241209,125600,50167622700,23400,23700,23700,23300,26643
20241209,125500,49542986150,23700,23800,23800,23650,5592
20241209,125400,49410242350,23750,23700,23750,23600,5034
20241209,125300,49290955700,23650,23650,23750,23550,17125
20241209,125200,48886325250,23650,23800,23800,23650,8390
20241209,125100,48687300400,23800,23900,23950,23650,12436
20241209,125000,48391456050,23950,24100,24100,23950,15775
20241209,124900,48012187200,24100,23900,24100,23850,21709
20241209,124800,47490096000,23850,23800,23950,23800,5009
20241209,124700,47370515000,23800,23900,23950,23800,6166
20241209,124600,47223369150,23900,24000,24050,23900,15265
20241209,124500,46857341150,24000,24000,24050,23950,19002
20241209,124400,46401245000,24000,24000,24000,23900,9150
20241209,124300,46181980500,24000,23850,24000,23800,12178
20241209,124200,45890967350,23900,24000,24000,23850,12716
20241209,124100,45586680500,24000,23750,24000,23700,22389
20241209,124000,45051699150,23750,23650,23750,23600,3744
20241209,123900,44962993900,23700,23750,23750,23600,4652
20241209,123800,44852895650,23750,23750,23800,23700,4877
20241209,123700,44737064800,23800,23850,23850,23700,6029
20241209,123600,44593654650,23850,23650,23900,23650,10053
20241209,123500,44354372700,23700,23650,23700,23550,7216
20241209,123400,44183944900,23600,23650,23700,23600,1662
20241209,123300,44144678500,23600,23600,23650,23550,3367
20241209,123200,44065215500,23600,23700,23750,23600,6491
20241209,123100,43911783400,23800,23700,23800,23650,6152
20241209,123000,43765955250,23700,23600,23750,23600,5148
20241209,122900,43644058250,23650,23650,23800,23500,15063
20241209,122800,43289318900,23650,23900,23900,23600,14142
20241209,122700,42953368150,23900,23800,23950,23800,12289
20241209,122600,42660037150,23850,23850,23850,23700,6913
20241209,122500,42495552250,23850,23700,23900,23650,10017
20241209,122400,42257082450,23700,23800,23800,23550,14764
20241209,122300,41907958650,23750,23950,23950,23700,23927
20241209,122200,41337838250,24000,24000,24000,23950,7130
20241209,122100,41166940750,23950,24050,24050,23900,19751
20241209,122000,40693401800,24050,23900,24050,23850,26586
20241209,121900,40055859300,23900,23800,24000,23800,22114
20241209,121800,39527410950,23800,23850,23900,23750,13462
20241209,121700,39206838200,23800,23700,23850,23550,10848
20241209,121600,38949541350,23700,23650,23700,23450,21813
20241209,121500,38436046400,23650,23750,23800,23550,23265
20241209,121400,37886286050,23750,23900,23950,23650,28003
20241209,121300,37219131500,23850,23650,24000,23650,34040
20241209,121200,36406402050,23600,23700,23750,23550,15641
20241209,121100,36036831750,23750,23850,23900,23650,46678
20241209,121000,34926788100,23750,23850,24100,23750,56754
20241209,120900,33567080750,23900,23950,24100,23850,60815
20241209,120800,32108642300,24000,23350,24100,23300,89102
20241209,120700,29985887000,23350,23400,23400,23300,7711
20241209,120600,29805838000,23350,23450,23550,23250,20228
20241209,120500,29332618100,23450,23300,23550,23250,28502
20241209,120400,28664990100,23300,23500,23500,23200,21089
20241209,120300,28172825150,23500,23350,23600,23300,29587
20241209,120200,27477998500,23350,23200,23550,23200,70253
20241209,120100,25834170400,23200,23100,23250,23050,27101
20241209,120000,25207200900,23100,22800,23150,22800,30568
20241209,115900,24502561250,22850,22900,22900,22750,7720
20241209,115800,24326489850,22900,22950,23100,22850,24452
20241209,115700,23764581750,22950,23000,23100,22800,25008
20241209,115600,23190579650,23000,22750,23100,22650,53081
20241209,115500,21970509950,22700,22850,22900,22650,23886
20241209,115400,21426814800,22850,22800,22900,22700,35700
20241209,115300,20612293700,22850,22650,22850,22550,51966
20241209,115200,19431259250,22600,22400,22700,22350,44619
20241209,115100,18424007650,22350,22250,22400,22250,9442
20241209,115000,18213270650,22200,22050,22250,22050,5335
20241209,114900,18094991300,22050,22050,22100,22050,1706
20241209,114800,18057308000,22050,22150,22150,22050,1203
20241209,114700,18030708200,22150,22100,22150,22050,954
20241209,114600,18009630950,22100,22100,22100,22050,535
20241209,114500,17997818650,22100,22150,22150,22100,1463
20241209,114400,17965442850,22150,22100,22200,22050,3500
20241209,114300,17887966700,22050,22100,22100,22050,1501
20241209,114200,17854827550,22100,22000,22100,21900,2826
20241209,114100,17792586350,22050,22050,22100,22000,2555
20241209,114000,17736204300,22050,22000,22050,22000,729
20241209,113900,17720143000,22000,22000,22050,21950,1549
20241209,113800,17686065400,22000,21900,22050,21850,5407
20241209,113700,17567254300,21950,21900,21950,21900,1379
20241209,113600,17537053500,21900,21850,21900,21850,817
20241209,113500,17519190950,21850,21850,21900,21850,851
20241209,113400,17500560200,21900,21900,21900,21850,990
20241209,113300,17478899850,21900,21850,21900,21850,878
20241209,113200,17459712000,21850,21900,21950,21850,1315
20241209,113100,17430930400,21850,21800,21900,21800,2521
20241209,113000,17375770600,21800,21750,21900,21750,1691
20241209,112900,17338861800,21800,21750,21800,21750,762
20241209,112800,17322277250,21700,21700,21800,21700,4528
20241209,112700,17223667700,21700,21650,21750,21550,3092
20241209,112600,17156783100,21650,21600,21650,21600,5442
20241209,112500,17039234850,21600,21550,21700,21500,5530
20241209,112400,16919792000,21550,21700,21700,21500,23742
20241209,112300,16407078950,21700,21800,21800,21700,2760
20241209,112200,16347069700,21800,21800,21800,21750,398
20241209,112100,16338400150,21750,21800,21850,21750,656
20241209,112000,16324089450,21800,21800,21850,21750,848
20241209,111900,16305586000,21750,21800,21800,21750,637
20241209,111800,16291726800,21800,21800,21800,21750,3085
20241209,111700,16224594000,21850,21800,21850,21800,952
20241209,111600,16203825550,21800,21800,21850,21800,742
20241209,111500,16187648300,21800,21800,21900,21750,4945
20241209,111400,16079813700,21800,21750,21800,21700,3247
20241209,111300,16009207900,21750,21750,21800,21750,4674
20241209,111200,15907526400,21750,21850,21850,21750,2678
20241209,111100,15849126500,21800,21800,21900,21800,2317
20241209,111000,15798599850,21800,21950,21950,21800,5788
20241209,110900,15672167000,21950,21900,21950,21900,416
20241209,110800,15663055450,21900,21950,21950,21900,449
20241209,110700,15653205700,21900,21900,21950,21900,212
20241209,110600,15648562450,21900,21900,21950,21900,563
20241209,110500,15636232550,21900,21900,22000,21900,447
20241209,110400,15626406800,21900,21900,22000,21900,158
20241209,110300,15622945600,21900,21900,22050,21900,1905
20241209,110200,15581098200,21900,21950,21950,21900,352
20241209,110100,15573372900,21950,21900,21950,21900,1338
20241209,110000,15544037250,21900,21900,21950,21900,1451
20241209,105900,15512227050,21900,21950,21950,21900,459
20241209,105800,15502157000,21950,21950,21950,21950,741
20241209,105700,15485892050,22000,22000,22000,21950,935
20241209,105600,15465335000,22000,21950,22000,21900,723
20241209,105500,15449457700,21850,21900,22000,21850,1448
20241209,105400,15417734300,21850,21900,21950,21800,9007
20241209,105300,15221123650,21900,21950,21950,21900,5659
20241209,105200,15097076450,21950,21950,22000,21950,118
20241209,105100,15094484150,21950,22000,22050,21950,1483
20241209,105000,15061905850,22000,21950,22050,21900,1453
20241209,104900,15029962350,21950,22000,22000,21900,5883
20241209,104800,14900852100,22000,22100,22100,22000,723
20241209,104700,14884929000,22050,22100,22100,22050,1674
20241209,104600,14848002250,22100,22200,22200,22100,440
20241209,104500,14838257800,22200,22200,22250,22150,3261
20241209,104400,14765932900,22200,22150,22200,22150,1032
20241209,104300,14743050900,22100,22100,22150,22100,315
20241209,104200,14736085650,22100,22150,22150,22000,2316
20241209,104100,14684971550,22150,22250,22250,22100,4762
20241209,104000,14579472100,22250,22250,22250,22200,934
20241209,103900,14558699600,22250,22250,22300,22250,2408
20241209,103800,14505082600,22200,22200,22200,22200,843
20241209,103700,14486368000,22150,22200,22200,22150,753
20241209,103600,14469681350,22200,22150,22200,22150,1213
20241209,103500,14442753650,22250,22250,22300,22150,9234
20241209,103400,14237263400,22250,22200,22250,22150,8553
20241209,103300,14047181800,22150,22150,22250,22150,7592
20241209,103200,13878805150,22200,22000,22200,22000,3469
20241209,103100,13801918800,22100,22100,22150,22000,1847
20241209,103000,13761142600,22100,22000,22150,22000,2731
20241209,102900,13700752150,22000,22050,22100,22000,1322
20241209,102800,13671623300,22050,22000,22100,21950,668
20241209,102700,13656921250,22000,22050,22100,21950,1786
20241209,102600,13617589450,22050,22050,22100,22050,1105
20241209,102500,13593223900,22050,22100,22150,22050,2838
20241209,102400,13530523200,22050,22050,22100,22000,2689
20241209,102300,13471243600,22050,22050,22100,22000,1615
20241209,102200,13435615700,22050,21950,22100,21950,2032
20241209,102100,13390878300,21950,22000,22000,21900,932
20241209,102000,13370408650,22000,21900,22050,21900,3772
20241209,101900,13287483700,21950,22000,22000,21850,1830
20241209,101800,13247354850,22000,22000,22000,21900,789
20241209,101700,13230028150,22000,22050,22050,21900,1507
20241209,101600,13196921350,22100,22000,22100,21950,3567
20241209,101500,13118417750,22000,21950,22000,21850,3315
20241209,101400,13045744600,21950,21900,22050,21850,5287
20241209,101300,12929705450,21900,21900,21900,21850,809
20241209,101200,12912017850,21900,21900,21950,21850,1122
20241209,101100,12887479950,21950,21950,21950,21850,694
20241209,101000,12872267200,21950,21900,21950,21850,3739
20241209,100900,12790381300,21950,21850,21950,21850,1758
20241209,100800,12751938500,21800,21800,21850,21700,2619
20241209,100700,12694915950,21800,21900,21900,21700,18861
20241209,100600,12284352850,21850,21850,21950,21800,8106
20241209,100500,12107339350,21900,22050,22050,21850,8750
20241209,100400,11915496950,22050,22100,22150,22000,4404
20241209,100300,11818289750,22100,22250,22250,22100,3709
20241209,100200,11736066900,22250,22200,22250,22150,2146
20241209,100100,11688374850,22200,22250,22250,22150,1537
20241209,100000,11654251450,22150,22250,22300,22050,6482
20241209,095900,11510219550,22250,22100,22300,22100,6007
20241209,095800,11376726750,22150,22050,22150,22050,2255
20241209,095700,11326907750,22100,21950,22100,21900,5357
20241209,095600,11209153100,21950,21900,21950,21850,2059
20241209,095500,11163984000,21850,21800,21900,21800,2164
20241209,095400,11116777550,21850,21800,21850,21750,2179
20241209,095300,11069339900,21800,22000,22000,21750,7684
20241209,095200,10901083500,22000,22050,22100,22000,1330
20241209,095100,10871785250,22050,22050,22100,22000,1018
20241209,095000,10849336800,22050,22050,22050,22000,1769
20241209,094900,10810346300,22050,22150,22150,22050,2057
20241209,094800,10764868600,22100,22100,22150,22050,2345
20241209,094700,10713057800,22100,22100,22150,22000,3072
20241209,094600,10645271500,22100,21900,22100,21850,8461
20241209,094500,10459354050,21850,21950,21950,21850,2212
20241209,094400,10410974950,21900,21750,21950,21700,6837
20241209,094300,10262026400,21750,21950,22000,21750,14101
20241209,094200,9954060250,22000,22100,22100,21950,2274
20241209,094100,9904022550,22000,22150,22200,22000,3519
20241209,094000,9826336850,22150,22000,22150,21950,7952
20241209,093900,9651099750,22000,21950,22050,21900,1646
20241209,093800,9615011150,21900,22000,22000,21900,2108
20241209,093700,9568741250,22000,21900,22000,21850,10573
20241209,093600,9336893200,21900,22050,22050,21850,5952
20241209,093500,9206474250,22000,22100,22100,21950,2525
20241209,093400,9150892100,22100,22250,22300,22050,3739
20241209,093300,9067913900,22250,22150,22300,22050,4124
20241209,093200,8976394700,22150,22050,22200,22000,7967
20241209,093100,8800275750,22000,22050,22100,21900,5766
20241209,093000,8673646600,22000,22050,22100,21950,3060
20241209,092900,8606283150,22050,22100,22300,22000,7082
20241209,092800,8449660150,22100,22050,22150,21900,12323
20241209,092700,8178446900,22100,22100,22200,21950,10866
20241209,092600,7939125000,22100,21950,22150,21900,9881
20241209,092500,7721528400,21950,22050,22100,21900,10709
20241209,092400,7486211600,22050,22150,22150,22000,6576
20241209,092300,7341168800,22150,22300,22350,22100,8646
20241209,092200,7149412100,22300,22350,22400,22300,911
20241209,092100,7129083600,22400,22450,22450,22300,4408
20241209,092000,7030494450,22450,22600,22600,22400,4932
20241209,091900,6919537350,22600,22650,22700,22600,4872
20241209,091800,6809070250,22650,22600,22650,22550,4541
20241209,091700,6706333750,22600,22500,22650,22450,2955
20241209,091600,6639607550,22450,22500,22500,22250,9634
20241209,091500,6423987350,22500,22600,22650,22500,4638
20241209,091400,6319361500,22650,22450,22650,22450,4328
20241209,091300,6221788500,22450,22600,22650,22400,17522
20241209,091200,5826831050,22550,22350,22600,22100,12422
20241209,091100,5549256800,22400,22250,22400,22200,2221
20241209,091000,5499721500,22250,22600,22600,22250,7896
20241209,090900,5322915400,22600,22350,22600,22350,13051
20241209,090800,5029218350,22400,22300,22400,22250,10683
20241209,090700,4790669250,22250,22000,22300,22000,14349
20241209,090600,4471380300,22100,22000,22150,21700,36892
20241209,090500,3664861050,21800,22400,22400,21800,25704
20241209,090400,3096855850,22400,22400,22550,22350,9505
20241209,090300,2883585200,22350,22400,22500,22350,5828
20241209,090200,2752998450,22400,22150,22450,22150,13598
20241209,090100,2449982000,22200,22650,22650,22150,45816
20241209,090000,1427340550,22500,22350,22750,22300,63671
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193200 68580382750 22800 22800 22800 22800 29138
3 20241209 193100 68580382750 22800 22800 22800 22800 0
4 20241209 193000 68580382750 22800 22800 22800 22800 0
5 20241209 192900 68580382750 22800 22800 22800 22800 0
6 20241209 192800 68580382750 22800 22800 22800 22800 0
7 20241209 192700 68580382750 22800 22800 22800 22800 0
8 20241209 192600 68580382750 22800 22800 22800 22800 0
9 20241209 192500 68580382750 22800 22800 22800 22800 0
10 20241209 192400 68580382750 22800 22800 22800 22800 0
11 20241209 192300 68580382750 22800 22800 22800 22800 0
12 20241209 192200 68580382750 22800 22800 22800 22800 0
13 20241209 192100 68580382750 22800 22800 22800 22800 0
14 20241209 192000 68580382750 22800 22800 22800 22800 0
15 20241209 191900 68580382750 22800 22800 22800 22800 0
16 20241209 191800 68580382750 22800 22800 22800 22800 0
17 20241209 191700 68580382750 22800 22800 22800 22800 0
18 20241209 191600 68580382750 22800 22800 22800 22800 0
19 20241209 191500 68580382750 22800 22800 22800 22800 0
20 20241209 191400 68580382750 22800 22800 22800 22800 0
21 20241209 191300 68580382750 22800 22800 22800 22800 0
22 20241209 191200 68580382750 22800 22800 22800 22800 0
23 20241209 191100 68580382750 22800 22800 22800 22800 0
24 20241209 191000 68580382750 22800 22800 22800 22800 0
25 20241209 190900 68580382750 22800 22800 22800 22800 0
26 20241209 190800 68580382750 22800 22800 22800 22800 0
27 20241209 190700 68580382750 22800 22800 22800 22800 0
28 20241209 190600 68580382750 22800 22800 22800 22800 0
29 20241209 190500 68580382750 22800 22800 22800 22800 0
30 20241209 190400 68580382750 22800 22800 22800 22800 0
31 20241209 190300 68580382750 22800 22800 22800 22800 0
32 20241209 190200 68580382750 22800 22800 22800 22800 29138
33 20241209 190100 68580382750 22800 22800 22800 22800 0
34 20241209 190000 68580382750 22800 22800 22800 22800 0
35 20241209 185900 68580382750 22800 22800 22800 22800 0
36 20241209 185800 68580382750 22800 22800 22800 22800 0
37 20241209 185700 68580382750 22800 22800 22800 22800 0
38 20241209 185600 68580382750 22800 22800 22800 22800 0
39 20241209 185500 68580382750 22800 22800 22800 22800 0
40 20241209 185400 68580382750 22800 22800 22800 22800 0
41 20241209 185300 68580382750 22800 22800 22800 22800 0
42 20241209 185200 68580382750 22800 22800 22800 22800 0
43 20241209 185100 68580382750 22800 22800 22800 22800 0
44 20241209 185000 68580382750 22800 22800 22800 22800 0
45 20241209 184900 68580382750 22800 22800 22800 22800 0
46 20241209 184800 68580382750 22800 22800 22800 22800 0
47 20241209 184700 68580382750 22800 22800 22800 22800 0
48 20241209 184600 68580382750 22800 22800 22800 22800 0
49 20241209 184500 68580382750 22800 22800 22800 22800 0
50 20241209 184400 68580382750 22800 22800 22800 22800 0
51 20241209 184300 68580382750 22800 22800 22800 22800 0
52 20241209 184200 68580382750 22800 22800 22800 22800 0
53 20241209 184100 68580382750 22800 22800 22800 22800 0
54 20241209 184000 68580382750 22800 22800 22800 22800 0
55 20241209 183900 68580382750 22800 22800 22800 22800 0
56 20241209 183800 68580382750 22800 22800 22800 22800 0
57 20241209 183700 68580382750 22800 22800 22800 22800 0
58 20241209 183600 68580382750 22800 22800 22800 22800 0
59 20241209 183500 68580382750 22800 22800 22800 22800 0
60 20241209 183400 68580382750 22800 22800 22800 22800 0
61 20241209 183300 68580382750 22800 22800 22800 22800 0
62 20241209 183200 68580382750 22800 22800 22800 22800 29138
63 20241209 183100 68580382750 22800 22800 22800 22800 0
64 20241209 183000 68580382750 22800 22800 22800 22800 0
65 20241209 182900 68580382750 22800 22800 22800 22800 0
66 20241209 182800 68580382750 22800 22800 22800 22800 0
67 20241209 182700 68580382750 22800 22800 22800 22800 0
68 20241209 182600 68580382750 22800 22800 22800 22800 0
69 20241209 182500 68580382750 22800 22800 22800 22800 0
70 20241209 182400 68580382750 22800 22800 22800 22800 0
71 20241209 182300 68580382750 22800 22800 22800 22800 0
72 20241209 182200 68580382750 22800 22800 22800 22800 0
73 20241209 182100 68580382750 22800 22800 22800 22800 0
74 20241209 182000 68580382750 22800 22800 22800 22800 0
75 20241209 181900 68580382750 22800 22800 22800 22800 0
76 20241209 181800 68580382750 22800 22800 22800 22800 0
77 20241209 181700 68580382750 22800 22800 22800 22800 0
78 20241209 181600 68580382750 22800 22800 22800 22800 0
79 20241209 181500 68580382750 22800 22800 22800 22800 0
80 20241209 181400 68580382750 22800 22800 22800 22800 0
81 20241209 181300 68580382750 22800 22800 22800 22800 0
82 20241209 181200 68580382750 22800 22800 22800 22800 0
83 20241209 181100 68580382750 22800 22800 22800 22800 0
84 20241209 181000 68580382750 22800 22800 22800 22800 0
85 20241209 180900 68580382750 22800 22800 22800 22800 0
86 20241209 180800 68580382750 22800 22800 22800 22800 0
87 20241209 180700 68580382750 22800 22800 22800 22800 0
88 20241209 180600 68580382750 22800 22800 22800 22800 0
89 20241209 180500 68580382750 22800 22800 22800 22800 0
90 20241209 180400 68580382750 22800 22800 22800 22800 0
91 20241209 180300 68580382750 22800 22800 22800 22800 0
92 20241209 180200 68580382750 22800 22800 22800 22800 29138
93 20241209 180100 68580382750 22800 22800 22800 22800 0
94 20241209 180000 68580382750 22800 22800 22800 22800 0
95 20241209 175900 68580382750 22800 22800 22800 22800 0
96 20241209 175800 68580382750 22800 22800 22800 22800 0
97 20241209 175700 68580382750 22800 22800 22800 22800 0
98 20241209 175600 68580382750 22800 22800 22800 22800 0
99 20241209 175500 68580382750 22800 22800 22800 22800 0
100 20241209 175400 68580382750 22800 22800 22800 22800 0
101 20241209 175300 68580382750 22800 22800 22800 22800 0
102 20241209 175200 68580382750 22800 22800 22800 22800 0
103 20241209 175100 68580382750 22800 22800 22800 22800 0
104 20241209 175000 68580382750 22800 22800 22800 22800 0
105 20241209 174900 68580382750 22800 22800 22800 22800 0
106 20241209 174800 68580382750 22800 22800 22800 22800 0
107 20241209 174700 68580382750 22800 22800 22800 22800 0
108 20241209 174600 68580382750 22800 22800 22800 22800 0
109 20241209 174500 68580382750 22800 22800 22800 22800 0
110 20241209 174400 68580382750 22800 22800 22800 22800 0
111 20241209 174300 68580382750 22800 22800 22800 22800 0
112 20241209 174200 68580382750 22800 22800 22800 22800 0
113 20241209 174100 68580382750 22800 22800 22800 22800 0
114 20241209 174000 68580382750 22800 22800 22800 22800 0
115 20241209 173900 68580382750 22800 22800 22800 22800 0
116 20241209 173800 68580382750 22800 22800 22800 22800 0
117 20241209 173700 68580382750 22800 22800 22800 22800 0
118 20241209 173600 68580382750 22800 22800 22800 22800 0
119 20241209 173500 68580382750 22800 22800 22800 22800 0
120 20241209 173400 68580382750 22800 22800 22800 22800 0
121 20241209 173300 68580382750 22800 22800 22800 22800 0
122 20241209 173200 68580382750 22800 22800 22800 22800 29138
123 20241209 173100 68580382750 22800 22800 22800 22800 0
124 20241209 173000 68580382750 22800 22800 22800 22800 0
125 20241209 172900 68580382750 22800 22800 22800 22800 0
126 20241209 172800 68580382750 22800 22800 22800 22800 0
127 20241209 172700 68580382750 22800 22800 22800 22800 0
128 20241209 172600 68580382750 22800 22800 22800 22800 0
129 20241209 172500 68580382750 22800 22800 22800 22800 0
130 20241209 172400 68580382750 22800 22800 22800 22800 0
131 20241209 172300 68580382750 22800 22800 22800 22800 0
132 20241209 172200 68580382750 22800 22800 22800 22800 0
133 20241209 172100 68580382750 22800 22800 22800 22800 0
134 20241209 172000 68580382750 22800 22800 22800 22800 0
135 20241209 171900 68580382750 22800 22800 22800 22800 0
136 20241209 171800 68580382750 22800 22800 22800 22800 0
137 20241209 171700 68580382750 22800 22800 22800 22800 0
138 20241209 171600 68580382750 22800 22800 22800 22800 0
139 20241209 171500 68580382750 22800 22800 22800 22800 0
140 20241209 171400 68580382750 22800 22800 22800 22800 0
141 20241209 171300 68580382750 22800 22800 22800 22800 0
142 20241209 171200 68580382750 22800 22800 22800 22800 0
143 20241209 171100 68580382750 22800 22800 22800 22800 0
144 20241209 171000 68580382750 22800 22800 22800 22800 0
145 20241209 170900 68580382750 22800 22800 22800 22800 0
146 20241209 170800 68580382750 22800 22800 22800 22800 0
147 20241209 170700 68580382750 22800 22800 22800 22800 0
148 20241209 170600 68580382750 22800 22800 22800 22800 0
149 20241209 170500 68580382750 22800 22800 22800 22800 0
150 20241209 170400 68580382750 22800 22800 22800 22800 0
151 20241209 170300 68580382750 22800 22800 22800 22800 0
152 20241209 170200 68580382750 22800 22800 22800 22800 29138
153 20241209 170100 68580382750 22800 22800 22800 22800 0
154 20241209 170000 68580382750 22800 22800 22800 22800 0
155 20241209 165900 68580382750 22800 22800 22800 22800 0
156 20241209 165800 68580382750 22800 22800 22800 22800 0
157 20241209 165700 68580382750 22800 22800 22800 22800 0
158 20241209 165600 68580382750 22800 22800 22800 22800 0
159 20241209 165500 68580382750 22800 22800 22800 22800 0
160 20241209 165400 68580382750 22800 22800 22800 22800 0
161 20241209 165300 68580382750 22800 22800 22800 22800 0
162 20241209 165200 68580382750 22800 22800 22800 22800 0
163 20241209 165100 68580382750 22800 22800 22800 22800 0
164 20241209 165000 68580382750 22800 22800 22800 22800 0
165 20241209 164900 68580382750 22800 22800 22800 22800 0
166 20241209 164800 68580382750 22800 22800 22800 22800 0
167 20241209 164700 68580382750 22800 22800 22800 22800 0
168 20241209 164600 68580382750 22800 22800 22800 22800 0
169 20241209 164500 68580382750 22800 22800 22800 22800 0
170 20241209 164400 68580382750 22800 22800 22800 22800 0
171 20241209 164300 68580382750 22800 22800 22800 22800 0
172 20241209 164200 68580382750 22800 22800 22800 22800 0
173 20241209 164100 68580382750 22800 22800 22800 22800 0
174 20241209 164000 68580382750 22800 22800 22800 22800 0
175 20241209 163900 68580382750 22800 22800 22800 22800 0
176 20241209 163800 68580382750 22800 22800 22800 22800 0
177 20241209 163700 68580382750 22800 22800 22800 22800 0
178 20241209 163600 68580382750 22800 22800 22800 22800 0
179 20241209 163500 68580382750 22800 22800 22800 22800 0
180 20241209 163400 68580382750 22800 22800 22800 22800 0
181 20241209 163300 68580382750 22800 22800 22800 22800 0
182 20241209 163200 68580382750 22800 22800 22800 22800 29138
183 20241209 163100 68580382750 22800 22800 22800 22800 0
184 20241209 163000 68580382750 22800 22800 22800 22800 0
185 20241209 162900 68580382750 22800 22800 22800 22800 0
186 20241209 162800 68580382750 22800 22800 22800 22800 0
187 20241209 162700 68580382750 22800 22800 22800 22800 0
188 20241209 162600 68580382750 22800 22800 22800 22800 0
189 20241209 162500 68580382750 22800 22800 22800 22800 0
190 20241209 162400 68580382750 22800 22800 22800 22800 0
191 20241209 162300 68580382750 22800 22800 22800 22800 0
192 20241209 162200 68580382750 22800 22800 22800 22800 0
193 20241209 162100 68580382750 22800 22800 22800 22800 0
194 20241209 162000 68580382750 22800 22800 22800 22800 0
195 20241209 161900 68580382750 22800 22800 22800 22800 0
196 20241209 161800 68580382750 22800 22800 22800 22800 0
197 20241209 161700 68580382750 22800 22800 22800 22800 0
198 20241209 161600 68580382750 22800 22800 22800 22800 0
199 20241209 161500 68580382750 22800 22800 22800 22800 0
200 20241209 161400 68580382750 22800 22800 22800 22800 0
201 20241209 161300 68580382750 22800 22800 22800 22800 0
202 20241209 161200 68580382750 22800 22800 22800 22800 0
203 20241209 161100 68580382750 22800 22800 22800 22800 0
204 20241209 161000 68580382750 22800 22800 22800 22800 0
205 20241209 160900 68580382750 22800 22800 22800 22800 0
206 20241209 160800 68580382750 22800 22800 22800 22800 0
207 20241209 160700 68580382750 22800 22800 22800 22800 0
208 20241209 160600 68580382750 22800 22800 22800 22800 0
209 20241209 160500 68580382750 22800 22800 22800 22800 0
210 20241209 160400 68580382750 22800 22800 22800 22800 0
211 20241209 160300 68580382750 22800 22800 22800 22800 0
212 20241209 160200 68580382750 22800 22800 22800 22800 29138
213 20241209 160100 68580382750 22800 22800 22800 22800 0
214 20241209 160000 68580382750 22800 22800 22800 22800 0
215 20241209 155900 68580382750 22800 22800 22800 22800 0
216 20241209 155800 68580382750 22800 22800 22800 22800 0
217 20241209 155700 68580382750 22800 22800 22800 22800 0
218 20241209 155600 68580382750 22800 22800 22800 22800 0
219 20241209 155500 68580382750 22800 22800 22800 22800 0
220 20241209 155400 68580382750 22800 22800 22800 22800 0
221 20241209 155300 68580382750 22800 22800 22800 22800 0
222 20241209 155200 68580382750 22800 22800 22800 22800 0
223 20241209 155100 68580382750 22800 22800 22800 22800 0
224 20241209 155000 68580382750 22800 22800 22800 22800 0
225 20241209 154900 68580382750 22800 22800 22800 22800 0
226 20241209 154800 68580382750 22800 22800 22800 22800 0
227 20241209 154700 68580382750 22800 22800 22800 22800 0
228 20241209 154600 68580382750 22800 22800 22800 22800 0
229 20241209 154500 68580382750 22800 22800 22800 22800 0
230 20241209 154400 68580382750 22800 22800 22800 22800 0
231 20241209 154300 68580382750 22800 22800 22800 22800 0
232 20241209 154200 68580382750 22800 22800 22800 22800 0
233 20241209 154100 68580382750 22800 22800 22800 22800 0
234 20241209 154000 68580382750 22800 22800 22800 22800 0
235 20241209 153900 68580382750 22800 22800 22800 22800 0
236 20241209 153800 68580382750 22800 22800 22800 22800 0
237 20241209 153700 68580382750 22800 22800 22800 22800 0
238 20241209 153600 68580382750 22800 22800 22800 22800 0
239 20241209 153500 68580382750 22800 22800 22800 22800 0
240 20241209 153400 68580382750 22800 22800 22800 22800 0
241 20241209 153300 68580382750 22800 22800 22800 22800 0
242 20241209 153200 68580382750 22800 22800 22800 22800 29138
243 20241209 153100 68580382750 22800 22800 22800 22800 0
244 20241209 153000 68580382750 22800 22800 22800 22800 29138
245 20241209 152900 67916036350 22700 22700 22700 22700 0
246 20241209 152800 67916036350 22700 22700 22700 22700 0
247 20241209 152700 67916036350 22700 22700 22700 22700 0
248 20241209 152600 67916036350 22700 22700 22700 22700 0
249 20241209 152500 67916036350 22700 22700 22700 22700 0
250 20241209 152400 67916036350 22700 22700 22700 22700 0
251 20241209 152300 67916036350 22700 22700 22700 22700 0
252 20241209 152200 67916036350 22700 22700 22700 22700 0
253 20241209 152100 67916036350 22700 22700 22700 22700 0
254 20241209 152000 67916036350 22700 22700 22700 22700 0
255 20241209 151900 67916036350 22700 22450 22800 22400 12412
256 20241209 151800 67635673550 22450 22550 22550 22400 4153
257 20241209 151700 67542345850 22550 22550 22650 22500 5819
258 20241209 151600 67410932300 22550 22450 22550 22400 4182
259 20241209 151500 67316805100 22450 22500 22500 22250 14031
260 20241209 151400 67003265750 22400 22550 22550 22400 3687
261 20241209 151300 66920458600 22550 22500 22550 22450 3550
262 20241209 151200 66840635000 22450 22500 22550 22250 20095
263 20241209 151100 66391127650 22550 22550 22550 22450 8057
264 20241209 151000 66209803700 22550 22650 22650 22550 2997
265 20241209 150900 66142174550 22600 22700 22750 22550 6274
266 20241209 150800 66000140950 22700 22700 22750 22650 1252
267 20241209 150700 65971739950 22700 22650 22700 22650 1301
268 20241209 150600 65942228600 22650 22700 22750 22650 2217
269 20241209 150500 65891908450 22700 22650 22800 22650 3854
270 20241209 150400 65804432700 22650 22750 22800 22600 3742
271 20241209 150300 65719557150 22750 22800 22900 22700 6577
272 20241209 150200 65569441200 22800 22700 22800 22700 4242
273 20241209 150100 65472800350 22700 22700 22750 22650 4328
274 20241209 150000 65374524650 22700 22550 22700 22500 5465
275 20241209 145900 65251069400 22550 22600 22600 22500 2764
276 20241209 145800 65188713400 22650 22500 22700 22450 8352
277 20241209 145700 65000240900 22450 22600 22600 22400 8062
278 20241209 145600 64819124200 22600 22700 22750 22600 3979
279 20241209 145500 64729009650 22700 22750 22750 22700 435
280 20241209 145400 64719129000 22700 22700 22750 22650 1069
281 20241209 145300 64694841900 22700 22700 22800 22650 2902
282 20241209 145200 64628852250 22700 22700 22700 22600 4483
283 20241209 145100 64527381000 22700 22650 22700 22600 2489
284 20241209 145000 64470980650 22600 22500 22650 22500 6262
285 20241209 144900 64329574100 22500 22550 22650 22450 8063
286 20241209 144800 64147927850 22500 22700 22700 22500 10413
287 20241209 144700 63912912900 22700 22800 22900 22700 3692
288 20241209 144600 63828822500 22800 22850 22850 22750 4878
289 20241209 144500 63717599900 22850 22900 22900 22800 4517
290 20241209 144400 63614378250 22900 22900 22950 22850 1383
291 20241209 144300 63582682350 22850 22800 22950 22750 1755
292 20241209 144200 63542602350 22800 22800 22850 22750 5540
293 20241209 144100 63416205200 22800 22750 22800 22700 1266
294 20241209 144000 63387406700 22750 22700 22800 22700 1650
295 20241209 143900 63349909950 22700 22750 22800 22650 6675
296 20241209 143800 63198416950 22700 22850 22850 22700 5190
297 20241209 143700 63080281200 22900 22800 22900 22800 2582
298 20241209 143600 63021323500 22800 22850 22850 22800 3180
299 20241209 143500 62948783250 22850 22850 23000 22850 689
300 20241209 143400 62932995350 22850 22900 22900 22800 4513
301 20241209 143300 62829765850 22900 23000 23000 22900 1858
302 20241209 143200 62787081750 23000 23050 23100 23000 8263
303 20241209 143100 62596827250 23100 23150 23150 23100 2040
304 20241209 143000 62549690050 23150 23100 23200 23050 3469
305 20241209 142900 62469342000 23100 23000 23100 23000 2993
306 20241209 142800 62400262950 23000 23100 23100 23000 1853
307 20241209 142700 62357593800 23050 23050 23100 23000 914
308 20241209 142600 62336546050 23000 23000 23100 22950 2481
309 20241209 142500 62279502150 23000 23200 23200 22800 16730
310 20241209 142400 61894343350 23150 23150 23250 23150 2823
311 20241209 142300 61828790900 23200 23250 23300 23150 5554
312 20241209 142200 61699725250 23250 23200 23300 23150 5387
313 20241209 142100 61574553850 23250 23350 23350 23200 7798
314 20241209 142000 61393040350 23350 23200 23350 23150 7958
315 20241209 141900 61208028550 23200 23100 23200 23100 3878
316 20241209 141800 61118316850 23100 23100 23150 23050 2320
317 20241209 141700 61064715500 23150 23050 23150 23000 5418
318 20241209 141600 60939732300 23050 22900 23050 22800 7502
319 20241209 141500 60767364150 22850 22750 22850 22750 1674
320 20241209 141400 60729170500 22750 22700 22800 22700 668
321 20241209 141300 60713958750 22700 22750 22800 22700 633
322 20241209 141200 60699552650 22800 22800 22800 22750 968
323 20241209 141100 60677521200 22750 22750 22850 22750 616
324 20241209 141000 60663481450 22800 22900 22900 22750 1478
325 20241209 140900 60629740250 22900 22800 22900 22700 6010
326 20241209 140800 60492792250 22800 22600 22800 22600 3779
327 20241209 140700 60406913400 22650 22700 22700 22650 1012
328 20241209 140600 60383978400 22650 22650 22750 22650 1152
329 20241209 140500 60357837300 22650 22650 22700 22550 1949
330 20241209 140400 60313722500 22550 22600 22650 22550 598
331 20241209 140300 60300209950 22550 22550 22650 22450 3940
332 20241209 140200 60211387400 22600 22550 22650 22500 1463
333 20241209 140100 60178404850 22500 22550 22600 22500 4034
334 20241209 140000 60087540100 22550 22600 22650 22550 824
335 20241209 135900 60068921850 22550 22550 22700 22500 4116
336 20241209 135800 59975854800 22600 22600 22650 22550 1635
337 20241209 135700 59938943850 22600 22500 22650 22500 2218
338 20241209 135600 59888921800 22600 22700 22800 22500 7984
339 20241209 135500 59708409150 22700 22750 22850 22650 938
340 20241209 135400 59687035350 22750 22600 22800 22600 2505
341 20241209 135300 59630212300 22600 22650 22700 22600 2229
342 20241209 135200 59579795350 22650 22800 22800 22650 2379
343 20241209 135100 59525721250 22800 22850 22850 22800 886
344 20241209 135000 59505492050 22800 22850 22900 22800 1715
345 20241209 134900 59466305600 22800 22600 22850 22600 5487
346 20241209 134800 59341723850 22600 22650 22700 22600 4038
347 20241209 134700 59250360000 22650 22600 22650 22550 5340
348 20241209 134600 59129687650 22600 22600 22650 22550 3504
349 20241209 134500 59050494100 22550 22550 22650 22500 9732
350 20241209 134400 58831098550 22550 22750 22800 22500 14491
351 20241209 134300 58503183350 22750 22750 22800 22750 991
352 20241209 134200 58480623900 22750 22800 22800 22750 1753
353 20241209 134100 58440700950 22800 22800 22850 22800 266
354 20241209 134000 58434635400 22850 22850 22850 22800 734
355 20241209 133900 58417890550 22850 22900 22900 22750 2354
356 20241209 133800 58364135200 22950 22950 23000 22850 2542
357 20241209 133700 58305846400 22950 22850 23000 22850 4835
358 20241209 133600 58194995600 22800 22800 22850 22700 6308
359 20241209 133500 58051520600 22800 22800 22850 22700 2409
360 20241209 133400 57996693300 22750 22900 22950 22750 5068
361 20241209 133300 57881033400 22900 23000 23000 22850 3470
362 20241209 133200 57801703400 23000 23050 23100 22900 7374
363 20241209 133100 57632007650 23050 22800 23100 22750 14027
364 20241209 133000 57310014100 22750 22800 22850 22750 3018
365 20241209 132900 57241191350 22850 22900 22900 22800 2563
366 20241209 132800 57182646050 22900 22850 22950 22850 2880
367 20241209 132700 57116743050 22850 22750 22900 22700 5582
368 20241209 132600 56989312500 22750 22900 22900 22600 19169
369 20241209 132500 56553610500 22850 22800 22900 22700 14055
370 20241209 132400 56233508800 22800 23000 23000 22800 13503
371 20241209 132300 55924483600 23000 23000 23000 22900 9546
372 20241209 132200 55705576500 22950 23100 23100 22900 22533
373 20241209 132100 55187457350 23150 23250 23250 23150 6189
374 20241209 132000 55044035000 23200 23450 23500 23200 7148
375 20241209 131900 54877120900 23450 23450 23500 23450 1790
376 20241209 131800 54835127600 23450 23500 23500 23450 2318
377 20241209 131700 54780749850 23500 23550 23600 23450 4162
378 20241209 131600 54682832050 23550 23500 23600 23500 12531
379 20241209 131500 54387721600 23500 23400 23500 23400 3982
380 20241209 131400 54294378300 23400 23300 23400 23300 2842
381 20241209 131300 54227953900 23350 23200 23400 23200 3987
382 20241209 131200 54135163850 23200 23200 23250 23100 6398
383 20241209 131100 53986924600 23250 23250 23350 23250 4083
384 20241209 131000 53891913300 23250 23100 23250 23000 11738
385 20241209 130900 53620681550 23050 23250 23300 23050 11433
386 20241209 130800 53356059150 23250 23300 23300 23200 4207
387 20241209 130700 53258270350 23300 23450 23500 23250 17081
388 20241209 130600 52859749250 23500 23500 23550 23450 6075
389 20241209 130500 52717113600 23450 23450 23500 23450 2087
390 20241209 130400 52668123750 23450 23400 23500 23300 5147
391 20241209 130300 52547613200 23400 23350 23400 23250 9132
392 20241209 130200 52334569500 23250 23450 23500 23250 14540
393 20241209 130100 51995457550 23400 23450 23500 23150 13077
394 20241209 130000 51690503600 23450 23500 23650 23450 8486
395 20241209 125900 51490528700 23600 23450 23600 23400 7737
396 20241209 125800 51308804100 23450 23450 23500 23350 7756
397 20241209 125700 51127116400 23450 23400 23550 23150 41167
398 20241209 125600 50167622700 23400 23700 23700 23300 26643
399 20241209 125500 49542986150 23700 23800 23800 23650 5592
400 20241209 125400 49410242350 23750 23700 23750 23600 5034
401 20241209 125300 49290955700 23650 23650 23750 23550 17125
402 20241209 125200 48886325250 23650 23800 23800 23650 8390
403 20241209 125100 48687300400 23800 23900 23950 23650 12436
404 20241209 125000 48391456050 23950 24100 24100 23950 15775
405 20241209 124900 48012187200 24100 23900 24100 23850 21709
406 20241209 124800 47490096000 23850 23800 23950 23800 5009
407 20241209 124700 47370515000 23800 23900 23950 23800 6166
408 20241209 124600 47223369150 23900 24000 24050 23900 15265
409 20241209 124500 46857341150 24000 24000 24050 23950 19002
410 20241209 124400 46401245000 24000 24000 24000 23900 9150
411 20241209 124300 46181980500 24000 23850 24000 23800 12178
412 20241209 124200 45890967350 23900 24000 24000 23850 12716
413 20241209 124100 45586680500 24000 23750 24000 23700 22389
414 20241209 124000 45051699150 23750 23650 23750 23600 3744
415 20241209 123900 44962993900 23700 23750 23750 23600 4652
416 20241209 123800 44852895650 23750 23750 23800 23700 4877
417 20241209 123700 44737064800 23800 23850 23850 23700 6029
418 20241209 123600 44593654650 23850 23650 23900 23650 10053
419 20241209 123500 44354372700 23700 23650 23700 23550 7216
420 20241209 123400 44183944900 23600 23650 23700 23600 1662
421 20241209 123300 44144678500 23600 23600 23650 23550 3367
422 20241209 123200 44065215500 23600 23700 23750 23600 6491
423 20241209 123100 43911783400 23800 23700 23800 23650 6152
424 20241209 123000 43765955250 23700 23600 23750 23600 5148
425 20241209 122900 43644058250 23650 23650 23800 23500 15063
426 20241209 122800 43289318900 23650 23900 23900 23600 14142
427 20241209 122700 42953368150 23900 23800 23950 23800 12289
428 20241209 122600 42660037150 23850 23850 23850 23700 6913
429 20241209 122500 42495552250 23850 23700 23900 23650 10017
430 20241209 122400 42257082450 23700 23800 23800 23550 14764
431 20241209 122300 41907958650 23750 23950 23950 23700 23927
432 20241209 122200 41337838250 24000 24000 24000 23950 7130
433 20241209 122100 41166940750 23950 24050 24050 23900 19751
434 20241209 122000 40693401800 24050 23900 24050 23850 26586
435 20241209 121900 40055859300 23900 23800 24000 23800 22114
436 20241209 121800 39527410950 23800 23850 23900 23750 13462
437 20241209 121700 39206838200 23800 23700 23850 23550 10848
438 20241209 121600 38949541350 23700 23650 23700 23450 21813
439 20241209 121500 38436046400 23650 23750 23800 23550 23265
440 20241209 121400 37886286050 23750 23900 23950 23650 28003
441 20241209 121300 37219131500 23850 23650 24000 23650 34040
442 20241209 121200 36406402050 23600 23700 23750 23550 15641
443 20241209 121100 36036831750 23750 23850 23900 23650 46678
444 20241209 121000 34926788100 23750 23850 24100 23750 56754
445 20241209 120900 33567080750 23900 23950 24100 23850 60815
446 20241209 120800 32108642300 24000 23350 24100 23300 89102
447 20241209 120700 29985887000 23350 23400 23400 23300 7711
448 20241209 120600 29805838000 23350 23450 23550 23250 20228
449 20241209 120500 29332618100 23450 23300 23550 23250 28502
450 20241209 120400 28664990100 23300 23500 23500 23200 21089
451 20241209 120300 28172825150 23500 23350 23600 23300 29587
452 20241209 120200 27477998500 23350 23200 23550 23200 70253
453 20241209 120100 25834170400 23200 23100 23250 23050 27101
454 20241209 120000 25207200900 23100 22800 23150 22800 30568
455 20241209 115900 24502561250 22850 22900 22900 22750 7720
456 20241209 115800 24326489850 22900 22950 23100 22850 24452
457 20241209 115700 23764581750 22950 23000 23100 22800 25008
458 20241209 115600 23190579650 23000 22750 23100 22650 53081
459 20241209 115500 21970509950 22700 22850 22900 22650 23886
460 20241209 115400 21426814800 22850 22800 22900 22700 35700
461 20241209 115300 20612293700 22850 22650 22850 22550 51966
462 20241209 115200 19431259250 22600 22400 22700 22350 44619
463 20241209 115100 18424007650 22350 22250 22400 22250 9442
464 20241209 115000 18213270650 22200 22050 22250 22050 5335
465 20241209 114900 18094991300 22050 22050 22100 22050 1706
466 20241209 114800 18057308000 22050 22150 22150 22050 1203
467 20241209 114700 18030708200 22150 22100 22150 22050 954
468 20241209 114600 18009630950 22100 22100 22100 22050 535
469 20241209 114500 17997818650 22100 22150 22150 22100 1463
470 20241209 114400 17965442850 22150 22100 22200 22050 3500
471 20241209 114300 17887966700 22050 22100 22100 22050 1501
472 20241209 114200 17854827550 22100 22000 22100 21900 2826
473 20241209 114100 17792586350 22050 22050 22100 22000 2555
474 20241209 114000 17736204300 22050 22000 22050 22000 729
475 20241209 113900 17720143000 22000 22000 22050 21950 1549
476 20241209 113800 17686065400 22000 21900 22050 21850 5407
477 20241209 113700 17567254300 21950 21900 21950 21900 1379
478 20241209 113600 17537053500 21900 21850 21900 21850 817
479 20241209 113500 17519190950 21850 21850 21900 21850 851
480 20241209 113400 17500560200 21900 21900 21900 21850 990
481 20241209 113300 17478899850 21900 21850 21900 21850 878
482 20241209 113200 17459712000 21850 21900 21950 21850 1315
483 20241209 113100 17430930400 21850 21800 21900 21800 2521
484 20241209 113000 17375770600 21800 21750 21900 21750 1691
485 20241209 112900 17338861800 21800 21750 21800 21750 762
486 20241209 112800 17322277250 21700 21700 21800 21700 4528
487 20241209 112700 17223667700 21700 21650 21750 21550 3092
488 20241209 112600 17156783100 21650 21600 21650 21600 5442
489 20241209 112500 17039234850 21600 21550 21700 21500 5530
490 20241209 112400 16919792000 21550 21700 21700 21500 23742
491 20241209 112300 16407078950 21700 21800 21800 21700 2760
492 20241209 112200 16347069700 21800 21800 21800 21750 398
493 20241209 112100 16338400150 21750 21800 21850 21750 656
494 20241209 112000 16324089450 21800 21800 21850 21750 848
495 20241209 111900 16305586000 21750 21800 21800 21750 637
496 20241209 111800 16291726800 21800 21800 21800 21750 3085
497 20241209 111700 16224594000 21850 21800 21850 21800 952
498 20241209 111600 16203825550 21800 21800 21850 21800 742
499 20241209 111500 16187648300 21800 21800 21900 21750 4945
500 20241209 111400 16079813700 21800 21750 21800 21700 3247
501 20241209 111300 16009207900 21750 21750 21800 21750 4674
502 20241209 111200 15907526400 21750 21850 21850 21750 2678
503 20241209 111100 15849126500 21800 21800 21900 21800 2317
504 20241209 111000 15798599850 21800 21950 21950 21800 5788
505 20241209 110900 15672167000 21950 21900 21950 21900 416
506 20241209 110800 15663055450 21900 21950 21950 21900 449
507 20241209 110700 15653205700 21900 21900 21950 21900 212
508 20241209 110600 15648562450 21900 21900 21950 21900 563
509 20241209 110500 15636232550 21900 21900 22000 21900 447
510 20241209 110400 15626406800 21900 21900 22000 21900 158
511 20241209 110300 15622945600 21900 21900 22050 21900 1905
512 20241209 110200 15581098200 21900 21950 21950 21900 352
513 20241209 110100 15573372900 21950 21900 21950 21900 1338
514 20241209 110000 15544037250 21900 21900 21950 21900 1451
515 20241209 105900 15512227050 21900 21950 21950 21900 459
516 20241209 105800 15502157000 21950 21950 21950 21950 741
517 20241209 105700 15485892050 22000 22000 22000 21950 935
518 20241209 105600 15465335000 22000 21950 22000 21900 723
519 20241209 105500 15449457700 21850 21900 22000 21850 1448
520 20241209 105400 15417734300 21850 21900 21950 21800 9007
521 20241209 105300 15221123650 21900 21950 21950 21900 5659
522 20241209 105200 15097076450 21950 21950 22000 21950 118
523 20241209 105100 15094484150 21950 22000 22050 21950 1483
524 20241209 105000 15061905850 22000 21950 22050 21900 1453
525 20241209 104900 15029962350 21950 22000 22000 21900 5883
526 20241209 104800 14900852100 22000 22100 22100 22000 723
527 20241209 104700 14884929000 22050 22100 22100 22050 1674
528 20241209 104600 14848002250 22100 22200 22200 22100 440
529 20241209 104500 14838257800 22200 22200 22250 22150 3261
530 20241209 104400 14765932900 22200 22150 22200 22150 1032
531 20241209 104300 14743050900 22100 22100 22150 22100 315
532 20241209 104200 14736085650 22100 22150 22150 22000 2316
533 20241209 104100 14684971550 22150 22250 22250 22100 4762
534 20241209 104000 14579472100 22250 22250 22250 22200 934
535 20241209 103900 14558699600 22250 22250 22300 22250 2408
536 20241209 103800 14505082600 22200 22200 22200 22200 843
537 20241209 103700 14486368000 22150 22200 22200 22150 753
538 20241209 103600 14469681350 22200 22150 22200 22150 1213
539 20241209 103500 14442753650 22250 22250 22300 22150 9234
540 20241209 103400 14237263400 22250 22200 22250 22150 8553
541 20241209 103300 14047181800 22150 22150 22250 22150 7592
542 20241209 103200 13878805150 22200 22000 22200 22000 3469
543 20241209 103100 13801918800 22100 22100 22150 22000 1847
544 20241209 103000 13761142600 22100 22000 22150 22000 2731
545 20241209 102900 13700752150 22000 22050 22100 22000 1322
546 20241209 102800 13671623300 22050 22000 22100 21950 668
547 20241209 102700 13656921250 22000 22050 22100 21950 1786
548 20241209 102600 13617589450 22050 22050 22100 22050 1105
549 20241209 102500 13593223900 22050 22100 22150 22050 2838
550 20241209 102400 13530523200 22050 22050 22100 22000 2689
551 20241209 102300 13471243600 22050 22050 22100 22000 1615
552 20241209 102200 13435615700 22050 21950 22100 21950 2032
553 20241209 102100 13390878300 21950 22000 22000 21900 932
554 20241209 102000 13370408650 22000 21900 22050 21900 3772
555 20241209 101900 13287483700 21950 22000 22000 21850 1830
556 20241209 101800 13247354850 22000 22000 22000 21900 789
557 20241209 101700 13230028150 22000 22050 22050 21900 1507
558 20241209 101600 13196921350 22100 22000 22100 21950 3567
559 20241209 101500 13118417750 22000 21950 22000 21850 3315
560 20241209 101400 13045744600 21950 21900 22050 21850 5287
561 20241209 101300 12929705450 21900 21900 21900 21850 809
562 20241209 101200 12912017850 21900 21900 21950 21850 1122
563 20241209 101100 12887479950 21950 21950 21950 21850 694
564 20241209 101000 12872267200 21950 21900 21950 21850 3739
565 20241209 100900 12790381300 21950 21850 21950 21850 1758
566 20241209 100800 12751938500 21800 21800 21850 21700 2619
567 20241209 100700 12694915950 21800 21900 21900 21700 18861
568 20241209 100600 12284352850 21850 21850 21950 21800 8106
569 20241209 100500 12107339350 21900 22050 22050 21850 8750
570 20241209 100400 11915496950 22050 22100 22150 22000 4404
571 20241209 100300 11818289750 22100 22250 22250 22100 3709
572 20241209 100200 11736066900 22250 22200 22250 22150 2146
573 20241209 100100 11688374850 22200 22250 22250 22150 1537
574 20241209 100000 11654251450 22150 22250 22300 22050 6482
575 20241209 095900 11510219550 22250 22100 22300 22100 6007
576 20241209 095800 11376726750 22150 22050 22150 22050 2255
577 20241209 095700 11326907750 22100 21950 22100 21900 5357
578 20241209 095600 11209153100 21950 21900 21950 21850 2059
579 20241209 095500 11163984000 21850 21800 21900 21800 2164
580 20241209 095400 11116777550 21850 21800 21850 21750 2179
581 20241209 095300 11069339900 21800 22000 22000 21750 7684
582 20241209 095200 10901083500 22000 22050 22100 22000 1330
583 20241209 095100 10871785250 22050 22050 22100 22000 1018
584 20241209 095000 10849336800 22050 22050 22050 22000 1769
585 20241209 094900 10810346300 22050 22150 22150 22050 2057
586 20241209 094800 10764868600 22100 22100 22150 22050 2345
587 20241209 094700 10713057800 22100 22100 22150 22000 3072
588 20241209 094600 10645271500 22100 21900 22100 21850 8461
589 20241209 094500 10459354050 21850 21950 21950 21850 2212
590 20241209 094400 10410974950 21900 21750 21950 21700 6837
591 20241209 094300 10262026400 21750 21950 22000 21750 14101
592 20241209 094200 9954060250 22000 22100 22100 21950 2274
593 20241209 094100 9904022550 22000 22150 22200 22000 3519
594 20241209 094000 9826336850 22150 22000 22150 21950 7952
595 20241209 093900 9651099750 22000 21950 22050 21900 1646
596 20241209 093800 9615011150 21900 22000 22000 21900 2108
597 20241209 093700 9568741250 22000 21900 22000 21850 10573
598 20241209 093600 9336893200 21900 22050 22050 21850 5952
599 20241209 093500 9206474250 22000 22100 22100 21950 2525
600 20241209 093400 9150892100 22100 22250 22300 22050 3739
601 20241209 093300 9067913900 22250 22150 22300 22050 4124
602 20241209 093200 8976394700 22150 22050 22200 22000 7967
603 20241209 093100 8800275750 22000 22050 22100 21900 5766
604 20241209 093000 8673646600 22000 22050 22100 21950 3060
605 20241209 092900 8606283150 22050 22100 22300 22000 7082
606 20241209 092800 8449660150 22100 22050 22150 21900 12323
607 20241209 092700 8178446900 22100 22100 22200 21950 10866
608 20241209 092600 7939125000 22100 21950 22150 21900 9881
609 20241209 092500 7721528400 21950 22050 22100 21900 10709
610 20241209 092400 7486211600 22050 22150 22150 22000 6576
611 20241209 092300 7341168800 22150 22300 22350 22100 8646
612 20241209 092200 7149412100 22300 22350 22400 22300 911
613 20241209 092100 7129083600 22400 22450 22450 22300 4408
614 20241209 092000 7030494450 22450 22600 22600 22400 4932
615 20241209 091900 6919537350 22600 22650 22700 22600 4872
616 20241209 091800 6809070250 22650 22600 22650 22550 4541
617 20241209 091700 6706333750 22600 22500 22650 22450 2955
618 20241209 091600 6639607550 22450 22500 22500 22250 9634
619 20241209 091500 6423987350 22500 22600 22650 22500 4638
620 20241209 091400 6319361500 22650 22450 22650 22450 4328
621 20241209 091300 6221788500 22450 22600 22650 22400 17522
622 20241209 091200 5826831050 22550 22350 22600 22100 12422
623 20241209 091100 5549256800 22400 22250 22400 22200 2221
624 20241209 091000 5499721500 22250 22600 22600 22250 7896
625 20241209 090900 5322915400 22600 22350 22600 22350 13051
626 20241209 090800 5029218350 22400 22300 22400 22250 10683
627 20241209 090700 4790669250 22250 22000 22300 22000 14349
628 20241209 090600 4471380300 22100 22000 22150 21700 36892
629 20241209 090500 3664861050 21800 22400 22400 21800 25704
630 20241209 090400 3096855850 22400 22400 22550 22350 9505
631 20241209 090300 2883585200 22350 22400 22500 22350 5828
632 20241209 090200 2752998450 22400 22150 22450 22150 13598
633 20241209 090100 2449982000 22200 22650 22650 22150 45816
634 20241209 090000 1427340550 22500 22350 22750 22300 63671