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

685
126340/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202300,778781050,23300,23300,23300,23300,890
20241209,202200,778781050,23300,23300,23300,23300,0
20241209,202100,778781050,23300,23300,23300,23300,0
20241209,202000,778781050,23300,23300,23300,23300,0
20241209,201900,778781050,23300,23300,23300,23300,0
20241209,201800,778781050,23300,23300,23300,23300,0
20241209,201700,778781050,23300,23300,23300,23300,0
20241209,201600,778781050,23300,23300,23300,23300,0
20241209,201500,778781050,23300,23300,23300,23300,0
20241209,201400,778781050,23300,23300,23300,23300,0
20241209,201300,778781050,23300,23300,23300,23300,0
20241209,201200,778781050,23300,23300,23300,23300,0
20241209,201100,778781050,23300,23300,23300,23300,0
20241209,201000,778781050,23300,23300,23300,23300,0
20241209,200900,778781050,23300,23300,23300,23300,0
20241209,200800,778781050,23300,23300,23300,23300,0
20241209,200700,778781050,23300,23300,23300,23300,0
20241209,200600,778781050,23300,23300,23300,23300,0
20241209,200500,778781050,23300,23300,23300,23300,0
20241209,200400,778781050,23300,23300,23300,23300,0
20241209,200300,778781050,23300,23300,23300,23300,0
20241209,200200,778781050,23300,23300,23300,23300,0
20241209,200100,778781050,23300,23300,23300,23300,0
20241209,200000,778781050,23300,23300,23300,23300,0
20241209,195900,778781050,23300,23300,23300,23300,0
20241209,195800,778781050,23300,23300,23300,23300,0
20241209,195700,778781050,23300,23300,23300,23300,0
20241209,195600,778781050,23300,23300,23300,23300,0
20241209,195500,778781050,23300,23300,23300,23300,0
20241209,195400,778781050,23300,23300,23300,23300,0
20241209,195300,778781050,23300,23300,23300,23300,890
20241209,195200,778781050,23300,23300,23300,23300,0
20241209,195100,778781050,23300,23300,23300,23300,0
20241209,195000,778781050,23300,23300,23300,23300,0
20241209,194900,778781050,23300,23300,23300,23300,0
20241209,194800,778781050,23300,23300,23300,23300,0
20241209,194700,778781050,23300,23300,23300,23300,0
20241209,194600,778781050,23300,23300,23300,23300,0
20241209,194500,778781050,23300,23300,23300,23300,0
20241209,194400,778781050,23300,23300,23300,23300,0
20241209,194300,778781050,23300,23300,23300,23300,0
20241209,194200,778781050,23300,23300,23300,23300,0
20241209,194100,778781050,23300,23300,23300,23300,0
20241209,194000,778781050,23300,23300,23300,23300,0
20241209,193900,778781050,23300,23300,23300,23300,0
20241209,193800,778781050,23300,23300,23300,23300,0
20241209,193700,778781050,23300,23300,23300,23300,0
20241209,193600,778781050,23300,23300,23300,23300,0
20241209,193500,778781050,23300,23300,23300,23300,0
20241209,193400,778781050,23300,23300,23300,23300,0
20241209,193300,778781050,23300,23300,23300,23300,0
20241209,193200,778781050,23300,23300,23300,23300,0
20241209,193100,778781050,23300,23300,23300,23300,0
20241209,193000,778781050,23300,23300,23300,23300,0
20241209,192900,778781050,23300,23300,23300,23300,0
20241209,192800,778781050,23300,23300,23300,23300,0
20241209,192700,778781050,23300,23300,23300,23300,0
20241209,192600,778781050,23300,23300,23300,23300,0
20241209,192500,778781050,23300,23300,23300,23300,0
20241209,192400,778781050,23300,23300,23300,23300,0
20241209,192300,778781050,23300,23300,23300,23300,890
20241209,192200,778781050,23300,23300,23300,23300,0
20241209,192100,778781050,23300,23300,23300,23300,0
20241209,192000,778781050,23300,23300,23300,23300,0
20241209,191900,778781050,23300,23300,23300,23300,0
20241209,191800,778781050,23300,23300,23300,23300,0
20241209,191700,778781050,23300,23300,23300,23300,0
20241209,191600,778781050,23300,23300,23300,23300,0
20241209,191500,778781050,23300,23300,23300,23300,0
20241209,191400,778781050,23300,23300,23300,23300,0
20241209,191300,778781050,23300,23300,23300,23300,0
20241209,191200,778781050,23300,23300,23300,23300,0
20241209,191100,778781050,23300,23300,23300,23300,0
20241209,191000,778781050,23300,23300,23300,23300,0
20241209,190900,778781050,23300,23300,23300,23300,0
20241209,190800,778781050,23300,23300,23300,23300,0
20241209,190700,778781050,23300,23300,23300,23300,0
20241209,190600,778781050,23300,23300,23300,23300,0
20241209,190500,778781050,23300,23300,23300,23300,0
20241209,190400,778781050,23300,23300,23300,23300,0
20241209,190300,778781050,23300,23300,23300,23300,0
20241209,190200,778781050,23300,23300,23300,23300,0
20241209,190100,778781050,23300,23300,23300,23300,0
20241209,190000,778781050,23300,23300,23300,23300,0
20241209,185900,778781050,23300,23300,23300,23300,0
20241209,185800,778781050,23300,23300,23300,23300,0
20241209,185700,778781050,23300,23300,23300,23300,0
20241209,185600,778781050,23300,23300,23300,23300,0
20241209,185500,778781050,23300,23300,23300,23300,0
20241209,185400,778781050,23300,23300,23300,23300,0
20241209,185300,778781050,23300,23300,23300,23300,890
20241209,185200,778781050,23300,23300,23300,23300,0
20241209,185100,778781050,23300,23300,23300,23300,0
20241209,185000,778781050,23300,23300,23300,23300,0
20241209,184900,778781050,23300,23300,23300,23300,0
20241209,184800,778781050,23300,23300,23300,23300,0
20241209,184700,778781050,23300,23300,23300,23300,0
20241209,184600,778781050,23300,23300,23300,23300,0
20241209,184500,778781050,23300,23300,23300,23300,0
20241209,184400,778781050,23300,23300,23300,23300,0
20241209,184300,778781050,23300,23300,23300,23300,0
20241209,184200,778781050,23300,23300,23300,23300,0
20241209,184100,778781050,23300,23300,23300,23300,0
20241209,184000,778781050,23300,23300,23300,23300,0
20241209,183900,778781050,23300,23300,23300,23300,0
20241209,183800,778781050,23300,23300,23300,23300,0
20241209,183700,778781050,23300,23300,23300,23300,0
20241209,183600,778781050,23300,23300,23300,23300,0
20241209,183500,778781050,23300,23300,23300,23300,0
20241209,183400,778781050,23300,23300,23300,23300,0
20241209,183300,778781050,23300,23300,23300,23300,0
20241209,183200,778781050,23300,23300,23300,23300,0
20241209,183100,778781050,23300,23300,23300,23300,0
20241209,183000,778781050,23300,23300,23300,23300,0
20241209,182900,778781050,23300,23300,23300,23300,0
20241209,182800,778781050,23300,23300,23300,23300,0
20241209,182700,778781050,23300,23300,23300,23300,0
20241209,182600,778781050,23300,23300,23300,23300,0
20241209,182500,778781050,23300,23300,23300,23300,0
20241209,182400,778781050,23300,23300,23300,23300,0
20241209,182300,778781050,23300,23300,23300,23300,890
20241209,182200,778781050,23300,23300,23300,23300,0
20241209,182100,778781050,23300,23300,23300,23300,0
20241209,182000,778781050,23300,23300,23300,23300,0
20241209,181900,778781050,23300,23300,23300,23300,0
20241209,181800,778781050,23300,23300,23300,23300,0
20241209,181700,778781050,23300,23300,23300,23300,0
20241209,181600,778781050,23300,23300,23300,23300,0
20241209,181500,778781050,23300,23300,23300,23300,0
20241209,181400,778781050,23300,23300,23300,23300,0
20241209,181300,778781050,23300,23300,23300,23300,0
20241209,181200,778781050,23300,23300,23300,23300,0
20241209,181100,778781050,23300,23300,23300,23300,0
20241209,181000,778781050,23300,23300,23300,23300,0
20241209,180900,778781050,23300,23300,23300,23300,0
20241209,180800,778781050,23300,23300,23300,23300,0
20241209,180700,778781050,23300,23300,23300,23300,0
20241209,180600,778781050,23300,23300,23300,23300,0
20241209,180500,778781050,23300,23300,23300,23300,0
20241209,180400,778781050,23300,23300,23300,23300,0
20241209,180300,778781050,23300,23300,23300,23300,0
20241209,180200,778781050,23300,23300,23300,23300,0
20241209,180100,778781050,23300,23300,23300,23300,0
20241209,180000,778781050,23300,23300,23300,23300,0
20241209,175900,778781050,23300,23300,23300,23300,0
20241209,175800,778781050,23300,23300,23300,23300,0
20241209,175700,778781050,23300,23300,23300,23300,0
20241209,175600,778781050,23300,23300,23300,23300,0
20241209,175500,778781050,23300,23300,23300,23300,0
20241209,175400,778781050,23300,23300,23300,23300,0
20241209,175300,778781050,23300,23300,23300,23300,890
20241209,175200,778781050,23300,23300,23300,23300,0
20241209,175100,778781050,23300,23300,23300,23300,0
20241209,175000,778781050,23300,23300,23300,23300,0
20241209,174900,778781050,23300,23300,23300,23300,0
20241209,174800,778781050,23300,23300,23300,23300,0
20241209,174700,778781050,23300,23300,23300,23300,0
20241209,174600,778781050,23300,23300,23300,23300,0
20241209,174500,778781050,23300,23300,23300,23300,0
20241209,174400,778781050,23300,23300,23300,23300,0
20241209,174300,778781050,23300,23300,23300,23300,0
20241209,174200,778781050,23300,23300,23300,23300,0
20241209,174100,778781050,23300,23300,23300,23300,0
20241209,174000,778781050,23300,23300,23300,23300,0
20241209,173900,778781050,23300,23300,23300,23300,0
20241209,173800,778781050,23300,23300,23300,23300,0
20241209,173700,778781050,23300,23300,23300,23300,0
20241209,173600,778781050,23300,23300,23300,23300,0
20241209,173500,778781050,23300,23300,23300,23300,0
20241209,173400,778781050,23300,23300,23300,23300,0
20241209,173300,778781050,23300,23300,23300,23300,0
20241209,173200,778781050,23300,23300,23300,23300,0
20241209,173100,778781050,23300,23300,23300,23300,0
20241209,173000,778781050,23300,23300,23300,23300,0
20241209,172900,778781050,23300,23300,23300,23300,0
20241209,172800,778781050,23300,23300,23300,23300,0
20241209,172700,778781050,23300,23300,23300,23300,0
20241209,172600,778781050,23300,23300,23300,23300,0
20241209,172500,778781050,23300,23300,23300,23300,0
20241209,172400,778781050,23300,23300,23300,23300,0
20241209,172300,778781050,23300,23300,23300,23300,890
20241209,172200,778781050,23300,23300,23300,23300,0
20241209,172100,778781050,23300,23300,23300,23300,0
20241209,172000,778781050,23300,23300,23300,23300,0
20241209,171900,778781050,23300,23300,23300,23300,0
20241209,171800,778781050,23300,23300,23300,23300,0
20241209,171700,778781050,23300,23300,23300,23300,0
20241209,171600,778781050,23300,23300,23300,23300,0
20241209,171500,778781050,23300,23300,23300,23300,0
20241209,171400,778781050,23300,23300,23300,23300,0
20241209,171300,778781050,23300,23300,23300,23300,0
20241209,171200,778781050,23300,23300,23300,23300,0
20241209,171100,778781050,23300,23300,23300,23300,0
20241209,171000,778781050,23300,23300,23300,23300,0
20241209,170900,778781050,23300,23300,23300,23300,0
20241209,170800,778781050,23300,23300,23300,23300,0
20241209,170700,778781050,23300,23300,23300,23300,0
20241209,170600,778781050,23300,23300,23300,23300,0
20241209,170500,778781050,23300,23300,23300,23300,0
20241209,170400,778781050,23300,23300,23300,23300,0
20241209,170300,778781050,23300,23300,23300,23300,0
20241209,170200,778781050,23300,23300,23300,23300,0
20241209,170100,778781050,23300,23300,23300,23300,0
20241209,170000,778781050,23300,23300,23300,23300,0
20241209,165900,778781050,23300,23300,23300,23300,0
20241209,165800,778781050,23300,23300,23300,23300,0
20241209,165700,778781050,23300,23300,23300,23300,0
20241209,165600,778781050,23300,23300,23300,23300,0
20241209,165500,778781050,23300,23300,23300,23300,0
20241209,165400,778781050,23300,23300,23300,23300,0
20241209,165300,778781050,23300,23300,23300,23300,890
20241209,165200,778781050,23300,23300,23300,23300,0
20241209,165100,778781050,23300,23300,23300,23300,0
20241209,165000,778781050,23300,23300,23300,23300,0
20241209,164900,778781050,23300,23300,23300,23300,0
20241209,164800,778781050,23300,23300,23300,23300,0
20241209,164700,778781050,23300,23300,23300,23300,0
20241209,164600,778781050,23300,23300,23300,23300,0
20241209,164500,778781050,23300,23300,23300,23300,0
20241209,164400,778781050,23300,23300,23300,23300,0
20241209,164300,778781050,23300,23300,23300,23300,0
20241209,164200,778781050,23300,23300,23300,23300,0
20241209,164100,778781050,23300,23300,23300,23300,0
20241209,164000,778781050,23300,23300,23300,23300,0
20241209,163900,778781050,23300,23300,23300,23300,0
20241209,163800,778781050,23300,23300,23300,23300,0
20241209,163700,778781050,23300,23300,23300,23300,0
20241209,163600,778781050,23300,23300,23300,23300,0
20241209,163500,778781050,23300,23300,23300,23300,0
20241209,163400,778781050,23300,23300,23300,23300,0
20241209,163300,778781050,23300,23300,23300,23300,0
20241209,163200,778781050,23300,23300,23300,23300,0
20241209,163100,778781050,23300,23300,23300,23300,0
20241209,163000,778781050,23300,23300,23300,23300,0
20241209,162900,778781050,23300,23300,23300,23300,0
20241209,162800,778781050,23300,23300,23300,23300,0
20241209,162700,778781050,23300,23300,23300,23300,0
20241209,162600,778781050,23300,23300,23300,23300,0
20241209,162500,778781050,23300,23300,23300,23300,0
20241209,162400,778781050,23300,23300,23300,23300,0
20241209,162300,778781050,23300,23300,23300,23300,890
20241209,162200,778781050,23300,23300,23300,23300,0
20241209,162100,778781050,23300,23300,23300,23300,0
20241209,162000,778781050,23300,23300,23300,23300,0
20241209,161900,778781050,23300,23300,23300,23300,0
20241209,161800,778781050,23300,23300,23300,23300,0
20241209,161700,778781050,23300,23300,23300,23300,0
20241209,161600,778781050,23300,23300,23300,23300,0
20241209,161500,778781050,23300,23300,23300,23300,0
20241209,161400,778781050,23300,23300,23300,23300,0
20241209,161300,778781050,23300,23300,23300,23300,0
20241209,161200,778781050,23300,23300,23300,23300,0
20241209,161100,778781050,23300,23300,23300,23300,0
20241209,161000,778781050,23300,23300,23300,23300,0
20241209,160900,778781050,23300,23300,23300,23300,0
20241209,160800,778781050,23300,23300,23300,23300,0
20241209,160700,778781050,23300,23300,23300,23300,0
20241209,160600,778781050,23300,23300,23300,23300,0
20241209,160500,778781050,23300,23300,23300,23300,0
20241209,160400,778781050,23300,23300,23300,23300,0
20241209,160300,778781050,23300,23300,23300,23300,0
20241209,160200,778781050,23300,23300,23300,23300,0
20241209,160100,778781050,23300,23300,23300,23300,0
20241209,160000,778781050,23300,23300,23300,23300,0
20241209,155900,778781050,23300,23300,23300,23300,0
20241209,155800,778781050,23300,23300,23300,23300,0
20241209,155700,778781050,23300,23300,23300,23300,0
20241209,155600,778781050,23300,23300,23300,23300,0
20241209,155500,778781050,23300,23300,23300,23300,0
20241209,155400,778781050,23300,23300,23300,23300,0
20241209,155300,778781050,23300,23300,23300,23300,890
20241209,155200,778781050,23300,23300,23300,23300,0
20241209,155100,778781050,23300,23300,23300,23300,0
20241209,155000,778781050,23300,23300,23300,23300,0
20241209,154900,778781050,23300,23300,23300,23300,0
20241209,154800,778781050,23300,23300,23300,23300,0
20241209,154700,778781050,23300,23300,23300,23300,0
20241209,154600,778781050,23300,23300,23300,23300,0
20241209,154500,778781050,23300,23300,23300,23300,0
20241209,154400,778781050,23300,23300,23300,23300,0
20241209,154300,778781050,23300,23300,23300,23300,0
20241209,154200,778781050,23300,23300,23300,23300,0
20241209,154100,778781050,23300,23300,23300,23300,0
20241209,154000,778781050,23300,23300,23300,23300,0
20241209,153900,778781050,23300,23300,23300,23300,0
20241209,153800,778781050,23300,23300,23300,23300,0
20241209,153700,778781050,23300,23300,23300,23300,0
20241209,153600,778781050,23300,23300,23300,23300,0
20241209,153500,778781050,23300,23300,23300,23300,0
20241209,153400,778781050,23300,23300,23300,23300,0
20241209,153300,778781050,23300,23300,23300,23300,0
20241209,153200,778781050,23300,23300,23300,23300,0
20241209,153100,778781050,23300,23300,23300,23300,0
20241209,153000,778781050,23300,23300,23300,23300,890
20241209,152900,758044050,23450,23450,23450,23450,0
20241209,152800,758044050,23450,23450,23450,23450,0
20241209,152700,758044050,23450,23450,23450,23450,0
20241209,152600,758044050,23450,23450,23450,23450,0
20241209,152500,758044050,23450,23450,23450,23450,0
20241209,152400,758044050,23450,23450,23450,23450,0
20241209,152300,758044050,23450,23450,23450,23450,0
20241209,152200,758044050,23450,23450,23450,23450,0
20241209,152100,758044050,23450,23450,23450,23450,0
20241209,152000,758044050,23450,23450,23450,23450,0
20241209,151900,758044050,23450,23450,23450,23450,107
20241209,151800,755534900,23350,23350,23350,23350,47
20241209,151700,754437450,23400,23450,23450,23400,140
20241209,151600,751160450,23400,23400,23400,23400,100
20241209,151500,748820450,23500,23500,23500,23450,93
20241209,151400,746638800,23500,23500,23500,23500,18
20241209,151300,746215800,23500,23500,23500,23500,5
20241209,151200,746098300,23500,23450,23500,23450,20
20241209,151100,745628400,23450,23450,23450,23450,26
20241209,151000,745018700,23400,23400,23400,23350,131
20241209,150900,741957950,23450,23450,23450,23450,101
20241209,150800,739589500,23450,23450,23450,23450,27
20241209,150700,738956350,23450,23450,23450,23450,41
20241209,150600,737994900,23450,23450,23450,23450,6
20241209,150500,737854200,23450,23400,23450,23400,45
20241209,150400,736799450,23400,23400,23400,23400,15
20241209,150300,736448450,23400,23350,23400,23350,230
20241209,150200,731074400,23300,23300,23400,23300,71
20241209,150100,729420000,23300,23350,23400,23300,248
20241209,150000,723634400,23350,23350,23350,23350,2
20241209,145900,723587700,23350,23400,23400,23350,131
20241209,145800,720526300,23400,23400,23400,23400,1
20241209,145700,720502900,23400,23400,23400,23400,28
20241209,145600,719847700,23400,23400,23400,23400,30
20241209,145500,719145700,23400,23400,23400,23400,121
20241209,145400,716314300,23350,23350,23350,23350,0
20241209,145300,716314300,23350,23350,23350,23350,235
20241209,145200,710827050,23350,23350,23350,23350,0
20241209,145100,710827050,23350,23350,23350,23350,420
20241209,145000,701020050,23350,23350,23350,23350,22
20241209,144900,700506350,23400,23400,23400,23400,452
20241209,144800,689929550,23450,23450,23450,23400,194
20241209,144700,685389250,23450,23450,23450,23450,100
20241209,144600,683044250,23450,23500,23500,23450,47
20241209,144500,681941800,23500,23500,23500,23500,0
20241209,144400,681941800,23500,23500,23500,23500,8
20241209,144300,681753800,23500,23500,23500,23500,11
20241209,144200,681495300,23500,23500,23500,23500,0
20241209,144100,681495300,23500,23500,23500,23500,0
20241209,144000,681495300,23500,23500,23500,23500,33
20241209,143900,680719800,23500,23500,23500,23500,0
20241209,143800,680719800,23500,23500,23500,23500,2
20241209,143700,680672800,23550,23450,23550,23450,12
20241209,143600,680391300,23450,23450,23450,23450,1
20241209,143500,680367850,23550,23550,23550,23550,0
20241209,143400,680367850,23550,23550,23550,23550,7
20241209,143300,680203000,23450,23450,23450,23450,0
20241209,143200,680203000,23450,23450,23450,23450,200
20241209,143100,675513000,23450,23500,23550,23450,155
20241209,143000,671868450,23500,23500,23500,23500,0
20241209,142900,671868450,23500,23550,23550,23450,113
20241209,142800,669212400,23550,23550,23550,23550,1
20241209,142700,669188850,23550,23550,23550,23550,0
20241209,142600,669188850,23550,23550,23550,23550,40
20241209,142500,668246850,23550,23550,23550,23550,0
20241209,142400,668246850,23550,23550,23550,23550,11
20241209,142300,667987800,23500,23500,23500,23500,106
20241209,142200,665496800,23550,23650,23700,23550,902
20241209,142100,644220500,23650,23650,23650,23650,0
20241209,142000,644220500,23650,23650,23650,23650,0
20241209,141900,644220500,23650,23650,23650,23650,30
20241209,141800,643511000,23600,23600,23600,23600,0
20241209,141700,643511000,23600,23600,23600,23600,0
20241209,141600,643511000,23600,23600,23600,23600,0
20241209,141500,643511000,23600,23650,23650,23600,71
20241209,141400,641835150,23600,23600,23600,23600,0
20241209,141300,641835150,23600,23600,23600,23600,0
20241209,141200,641835150,23600,23600,23600,23600,0
20241209,141100,641835150,23600,23600,23600,23600,38
20241209,141000,640938350,23600,23650,23650,23600,567
20241209,140900,627556850,23700,23700,23700,23650,248
20241209,140800,621686200,23750,23750,23750,23750,15
20241209,140700,621329950,23750,23800,23800,23750,194
20241209,140600,616722400,23850,23850,23850,23850,1
20241209,140500,616698550,23800,23800,23800,23800,0
20241209,140400,616698550,23800,23800,23800,23800,4
20241209,140300,616603350,23800,23800,23800,23800,76
20241209,140200,614794550,23850,23850,23850,23850,0
20241209,140100,614794550,23850,23850,23850,23850,0
20241209,140000,614794550,23850,23850,23850,23850,9
20241209,135900,614579900,23850,23850,23850,23850,5
20241209,135800,614460650,23850,23850,23850,23850,155
20241209,135700,610763900,23850,23850,23850,23850,27
20241209,135600,610119950,23850,23850,23850,23850,100
20241209,135500,607734950,23750,23800,23800,23750,21
20241209,135400,607235850,23750,23750,23750,23750,0
20241209,135300,607235850,23750,23800,23800,23750,553
20241209,135200,594079450,23800,23800,23800,23800,1
20241209,135100,594055650,23750,23750,23750,23750,0
20241209,135000,594055650,23750,23750,23750,23750,0
20241209,134900,594055650,23750,23750,23750,23750,28
20241209,134800,593390650,23750,23750,23750,23750,1
20241209,134700,593366900,23750,23750,23750,23750,0
20241209,134600,593366900,23750,23800,23800,23750,183
20241209,134500,589020250,23800,23800,23800,23800,18
20241209,134400,588591850,23800,23800,23800,23800,15
20241209,134300,588234850,23800,23800,23800,23800,0
20241209,134200,588234850,23800,23800,23800,23800,5
20241209,134100,588115850,23800,23800,23800,23800,0
20241209,134000,588115850,23800,23750,23800,23750,26
20241209,133900,587498300,23800,23800,23800,23800,77
20241209,133800,585665700,23800,23800,23800,23800,7
20241209,133700,585499100,23800,23800,23800,23800,0
20241209,133600,585499100,23800,23800,23800,23800,0
20241209,133500,585499100,23800,23700,23800,23700,135
20241209,133400,582296000,23700,23700,23700,23700,1
20241209,133300,582272300,23700,23700,23700,23650,30
20241209,133200,581561550,23700,23700,23700,23700,0
20241209,133100,581561550,23700,23700,23700,23700,5
20241209,133000,581443050,23700,23700,23700,23700,0
20241209,132900,581443050,23700,23700,23700,23700,5
20241209,132800,581324550,23700,23700,23700,23700,5
20241209,132700,581206050,23700,23600,23700,23600,5
20241209,132600,581087650,23600,23700,23700,23600,36
20241209,132500,580234650,23700,23700,23700,23700,0
20241209,132400,580234650,23700,23700,23700,23700,2
20241209,132300,580187250,23600,23600,23600,23600,200
20241209,132200,575467250,23800,23700,23800,23650,254
20241209,132100,569459450,23650,23650,23650,23650,0
20241209,132000,569459450,23650,23650,23650,23650,0
20241209,131900,569459450,23650,23700,23750,23650,1386
20241209,131800,536631850,23750,23750,23750,23750,16
20241209,131700,536251850,23750,23750,23750,23750,26
20241209,131600,535634350,23700,23700,23700,23700,0
20241209,131500,535634350,23700,23700,23700,23700,10
20241209,131400,535397350,23750,23750,23750,23750,0
20241209,131300,535397350,23750,23750,23750,23750,10
20241209,131200,535159850,23750,23750,23750,23750,19
20241209,131100,534708600,23750,23750,23750,23750,3
20241209,131000,534637350,23750,23750,23750,23750,24
20241209,130900,534067350,23750,23750,23750,23750,0
20241209,130800,534067350,23750,23750,23750,23750,10
20241209,130700,533829850,23750,23750,23750,23750,0
20241209,130600,533829850,23750,23750,23750,23750,4
20241209,130500,533734850,23600,23600,23600,23600,0
20241209,130400,533734850,23600,23600,23600,23600,0
20241209,130300,533734850,23600,23600,23600,23600,0
20241209,130200,533734850,23600,23750,23750,23600,93
20241209,130100,531537350,23650,23650,23650,23650,0
20241209,130000,531537350,23650,23650,23650,23650,2
20241209,125900,531490050,23700,23700,23700,23700,5
20241209,125800,531371550,23600,23600,23600,23600,0
20241209,125700,531371550,23600,23600,23600,23600,16
20241209,125600,530993950,23600,23600,23600,23600,3
20241209,125500,530923150,23550,23550,23550,23550,0
20241209,125400,530923150,23550,23550,23550,23550,1
20241209,125300,530899600,23550,23550,23550,23550,219
20241209,125200,525742150,23550,23550,23550,23550,20
20241209,125100,525271150,23550,23550,23550,23550,6
20241209,125000,525129850,23650,23650,23650,23650,0
20241209,124900,525129850,23650,23500,23650,23500,55
20241209,124800,523834250,23450,23600,23600,23450,1183
20241209,124700,496042050,23600,23750,23750,23600,1728
20241209,124600,455086200,23800,23800,23800,23800,0
20241209,124500,455086200,23800,23800,23800,23800,0
20241209,124400,455086200,23800,23800,23800,23800,120
20241209,124300,452230200,23800,23850,23850,23800,462
20241209,124200,441234500,23800,23850,23850,23800,250
20241209,124100,435281450,23900,23900,23900,23900,1
20241209,124000,435257550,23900,23900,23900,23900,5
20241209,123900,435138050,23850,23850,23850,23850,5
20241209,123800,435018800,23850,23850,23850,23850,8
20241209,123700,434828000,23850,23850,23850,23850,128
20241209,123600,431775200,23850,23850,23850,23850,20
20241209,123500,431298200,23800,23800,23800,23800,37
20241209,123400,430417600,23850,23850,23850,23850,0
20241209,123300,430417600,23850,23850,23850,23850,5
20241209,123200,430298350,23850,23850,23850,23850,5
20241209,123100,430179100,23850,23850,23850,23850,0
20241209,123000,430179100,23850,23850,23850,23850,4
20241209,122900,430083700,23850,23850,23850,23850,8
20241209,122800,429892900,23850,23850,23850,23850,6
20241209,122700,429749800,23850,23850,23850,23850,0
20241209,122600,429749800,23850,23850,23850,23850,143
20241209,122500,426339250,23900,23900,23900,23900,0
20241209,122400,426339250,23900,23900,23900,23900,1
20241209,122300,426315350,23900,23900,23900,23900,1
20241209,122200,426291450,23900,23900,23900,23900,6
20241209,122100,426148050,23900,23900,23900,23900,0
20241209,122000,426148050,23900,23900,23900,23900,0
20241209,121900,426148050,23900,23900,23900,23900,18
20241209,121800,425717850,23900,23900,23900,23900,1
20241209,121700,425693950,23900,23900,23900,23900,31
20241209,121600,424953050,23900,23900,23900,23900,0
20241209,121500,424953050,23900,23950,23950,23850,137
20241209,121400,421685150,24000,24000,24000,24000,1
20241209,121300,421661150,23950,23900,23950,23900,42
20241209,121200,420655950,23900,23900,23900,23900,0
20241209,121100,420655950,23900,23900,23900,23900,4
20241209,121000,420560350,23900,23900,23900,23900,0
20241209,120900,420560350,23900,23900,23900,23900,18
20241209,120800,420130150,23900,23900,23900,23900,12
20241209,120700,419843350,23900,23900,23900,23900,12
20241209,120600,419556550,23900,23900,23900,23900,0
20241209,120500,419556550,23900,23900,23900,23900,0
20241209,120400,419556550,23900,23900,23900,23900,0
20241209,120300,419556550,23900,23900,23900,23900,7
20241209,120200,419389250,23900,23900,23900,23900,2
20241209,120100,419341450,23950,23900,23950,23900,23
20241209,120000,418791700,23900,23900,23900,23900,0
20241209,115900,418791700,23900,23900,23900,23900,4
20241209,115800,418696100,23950,23950,23950,23950,0
20241209,115700,418696100,23950,23900,23950,23900,24
20241209,115600,418121500,23900,23900,23900,23900,20
20241209,115500,417643500,23850,23850,23850,23850,9
20241209,115400,417428850,23900,23900,23900,23900,15
20241209,115300,417070350,23900,23900,23900,23900,5
20241209,115200,416950850,23900,23900,23900,23900,5
20241209,115100,416831350,23900,23900,23900,23900,0
20241209,115000,416831350,23900,23900,23900,23900,4
20241209,114900,416735750,23900,23900,23900,23900,5
20241209,114800,416616250,23900,23900,23900,23900,1
20241209,114700,416592350,23900,23900,23900,23900,36
20241209,114600,415731950,23900,23900,23900,23900,0
20241209,114500,415731950,23900,23900,23900,23900,0
20241209,114400,415731950,23900,23900,23900,23900,19
20241209,114300,415277850,23900,23900,23900,23900,25
20241209,114200,414680350,23900,23900,23900,23900,4
20241209,114100,414584750,23900,23900,23900,23900,0
20241209,114000,414584750,23900,23900,23900,23900,0
20241209,113900,414584750,23900,23950,23950,23900,156
20241209,113800,410855600,23950,23950,23950,23950,40
20241209,113700,409897600,23950,23950,23950,23950,1
20241209,113600,409873650,23950,23950,23950,23950,0
20241209,113500,409873650,23950,23950,23950,23950,4
20241209,113400,409777850,23950,23850,23950,23850,191
20241209,113300,405218650,23950,23950,23950,23950,0
20241209,113200,405218650,23950,23950,23950,23950,33
20241209,113100,404428300,23950,23950,23950,23950,0
20241209,113000,404428300,23950,23950,23950,23950,0
20241209,112900,404428300,23950,23950,23950,23950,0
20241209,112800,404428300,23950,23950,23950,23850,892
20241209,112700,383137400,23950,23950,23950,23950,31
20241209,112600,382394950,23950,23950,23950,23950,0
20241209,112500,382394950,23950,23950,23950,23950,0
20241209,112400,382394950,23950,24050,24050,23950,344
20241209,112300,374133650,24100,24100,24100,24100,50
20241209,112200,372928650,24100,24100,24100,24100,0
20241209,112100,372928650,24100,24100,24100,24100,0
20241209,112000,372928650,24100,24100,24100,24100,41
20241209,111900,371940550,24100,24100,24100,24100,0
20241209,111800,371940550,24100,24100,24100,24100,3
20241209,111700,371868250,24050,24050,24050,24050,0
20241209,111600,371868250,24050,24050,24050,24050,50
20241209,111500,370665750,24050,24050,24050,24050,0
20241209,111400,370665750,24050,24050,24050,24050,261
20241209,111300,364388700,24050,24050,24050,24050,0
20241209,111200,364388700,24050,24150,24150,24050,977
20241209,111100,340845150,24200,24200,24200,24200,1
20241209,111000,340820950,24150,24150,24150,24150,0
20241209,110900,340820950,24150,24200,24200,24150,124
20241209,110800,337825200,24200,24200,24200,24200,15
20241209,110700,337462200,24150,24150,24150,24150,1
20241209,110600,337438050,24150,24150,24150,24150,0
20241209,110500,337438050,24150,24150,24150,24150,0
20241209,110400,337438050,24150,24150,24150,24150,0
20241209,110300,337438050,24150,24150,24150,24150,41
20241209,110200,336447900,24150,24150,24150,24150,0
20241209,110100,336447900,24150,24150,24150,24150,130
20241209,110000,333308400,24200,24200,24200,24200,0
20241209,105900,333308400,24200,24200,24200,24200,10
20241209,105800,333066400,24200,24200,24200,24200,225
20241209,105700,327621400,24250,24250,24250,24250,7
20241209,105600,327451650,24250,24250,24250,24250,215
20241209,105500,322237900,24300,24300,24300,24300,4
20241209,105400,322140700,24300,24300,24300,24300,1
20241209,105300,322116400,24300,24300,24300,24300,5
20241209,105200,321994900,24300,24300,24300,24300,0
20241209,105100,321994900,24300,24300,24300,24300,0
20241209,105000,321994900,24300,24300,24300,24300,15
20241209,104900,321630400,24300,24350,24350,24300,23
20241209,104800,321071450,24300,24300,24300,24300,94
20241209,104700,318787250,24300,24300,24300,24300,0
20241209,104600,318787250,24300,24350,24350,24300,37
20241209,104500,317887650,24350,24300,24350,24300,42
20241209,104400,316865000,24350,24350,24350,24350,5
20241209,104300,316743250,24350,24350,24350,24350,0
20241209,104200,316743250,24350,24350,24350,24350,1
20241209,104100,316718900,24350,24350,24350,24350,21
20241209,104000,316207550,24300,24300,24300,24300,4
20241209,103900,316110350,24300,24300,24300,24300,5
20241209,103800,315988850,24300,24300,24300,24300,0
20241209,103700,315988850,24300,24300,24300,24300,14
20241209,103600,315648650,24300,24300,24300,24300,0
20241209,103500,315648650,24300,24300,24300,24300,1
20241209,103400,315624350,24300,24300,24300,24300,26
20241209,103300,314992550,24300,24300,24300,24300,5
20241209,103200,314871050,24300,24300,24300,24300,0
20241209,103100,314871050,24300,24300,24300,24300,0
20241209,103000,314871050,24300,24300,24300,24300,0
20241209,102900,314871050,24300,24300,24300,24300,5
20241209,102800,314749550,24250,24250,24250,24250,9
20241209,102700,314531300,24250,24250,24250,24250,0
20241209,102600,314531300,24250,24250,24250,24250,101
20241209,102500,312082050,24250,24250,24250,24250,100
20241209,102400,309657050,24300,24300,24300,24300,225
20241209,102300,304189550,24300,24300,24300,24300,0
20241209,102200,304189550,24300,24300,24300,24300,2
20241209,102100,304140950,24450,24450,24450,24450,1
20241209,102000,304116500,24450,24450,24450,24450,1
20241209,101900,304092050,24400,24450,24450,24400,12
20241209,101800,303799200,24300,24450,24450,24300,198
20241209,101700,298985100,24450,24450,24450,24450,0
20241209,101600,298985100,24450,24450,24450,24450,0
20241209,101500,298985100,24450,24400,24450,24400,38
20241209,101400,298057650,24300,24300,24300,24300,0
20241209,101300,298057650,24300,24300,24300,24300,0
20241209,101200,298057650,24300,24300,24300,24300,0
20241209,101100,298057650,24300,24300,24300,24300,52
20241209,101000,296794050,24350,24400,24400,24350,3
20241209,100900,296720950,24400,24400,24400,24400,10
20241209,100800,296476950,24450,24400,24450,24400,36
20241209,100700,295596800,24400,24350,24400,24350,2
20241209,100600,295548050,24400,24400,24400,24400,94
20241209,100500,293254450,24400,24300,24400,24300,2
20241209,100400,293205750,24200,24350,24350,24200,114
20241209,100300,290436200,24350,24350,24350,24350,17
20241209,100200,290022250,24300,24300,24300,24300,5
20241209,100100,289900750,24300,24350,24350,24300,6
20241209,100000,289754900,24300,24300,24300,24300,23
20241209,095900,289196000,24300,24150,24300,24150,73
20241209,095800,287422250,24250,24100,24250,24100,40
20241209,095700,286452500,24050,24050,24050,24050,15
20241209,095600,286091750,24050,24050,24100,24050,61
20241209,095500,284622650,24000,24000,24100,24000,56
20241209,095400,283276250,24000,24000,24000,24000,57
20241209,095300,281908250,24000,23950,24000,23950,273
20241209,095200,275357450,23900,23950,23950,23900,85
20241209,095100,273325550,24000,24050,24050,24000,55
20241209,095000,272005450,24050,24050,24050,24000,38
20241209,094900,271091750,24050,24050,24050,24050,9
20241209,094800,270875300,24050,24050,24050,24050,0
20241209,094700,270875300,24050,24050,24050,24050,70
20241209,094600,269191800,24050,24000,24400,24000,229
20241209,094500,263671700,23950,24000,24000,23950,29
20241209,094400,262975950,23950,23950,23950,23950,1
20241209,094300,262952000,23950,23950,23950,23900,104
20241209,094200,260463150,23950,23950,23950,23950,0
20241209,094100,260463150,23950,23950,23950,23950,0
20241209,094000,260463150,23950,23950,23950,23950,3
20241209,093900,260391300,23950,23900,23950,23850,95
20241209,093800,258124900,23900,23900,23900,23900,197
20241209,093700,253416600,24000,24000,24000,24000,2
20241209,093600,253368600,24000,24000,24000,24000,153
20241209,093500,249696600,24000,24050,24050,24000,6
20241209,093400,249552400,23900,23900,23900,23900,7
20241209,093300,249385100,23900,23900,23900,23900,18
20241209,093200,248954900,23900,23900,23900,23900,2
20241209,093100,248907100,23900,24050,24050,23900,45
20241209,093000,247827850,24050,23900,24050,23900,143
20241209,092900,244403950,23900,23850,23900,23750,25
20241209,092800,243808500,23750,23750,23750,23750,50
20241209,092700,242621000,23800,23750,23800,23750,93
20241209,092600,240411900,23750,23900,23900,23750,566
20241209,092500,226951100,23900,23900,23950,23850,79
20241209,092400,225064500,23850,23950,23950,23850,727
20241209,092300,207688200,23950,24000,24000,23950,115
20241209,092200,204933850,23950,24100,24100,23950,460
20241209,092100,193909650,24100,24050,24100,24000,465
20241209,092000,182747800,24100,24100,24100,24100,54
20241209,091900,181446400,24100,24000,24100,24000,212
20241209,091800,176357800,24100,24100,24150,24100,122
20241209,091700,173414300,24100,24100,24100,24100,216
20241209,091600,168208700,24100,24100,24100,24100,335
20241209,091500,160135200,24000,24150,24150,23950,554
20241209,091400,146844250,24000,24050,24150,24000,1477
20241209,091300,111318850,24050,24350,24350,24050,857
20241209,091200,90598550,24350,24350,24350,24350,61
20241209,091100,89113200,24400,24400,24400,24400,12
20241209,091000,88820400,24400,24350,24400,24300,522
20241209,090900,76092050,24300,24400,24400,24300,134
20241209,090800,72835300,24450,24300,24450,24300,20
20241209,090700,72349150,24300,24300,24300,24300,31
20241209,090600,71595850,24300,24300,24300,24300,29
20241209,090500,70891150,24450,24300,24450,24300,251
20241209,090400,64779350,24200,24200,24300,24200,926
20241209,090300,42350050,24200,24100,24250,24100,157
20241209,090200,38557300,24150,24250,24250,24150,252
20241209,090100,32452800,24250,24550,24600,24200,110
20241209,090000,29763050,24500,24950,24950,24500,1211
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202300 778781050 23300 23300 23300 23300 890
3 20241209 202200 778781050 23300 23300 23300 23300 0
4 20241209 202100 778781050 23300 23300 23300 23300 0
5 20241209 202000 778781050 23300 23300 23300 23300 0
6 20241209 201900 778781050 23300 23300 23300 23300 0
7 20241209 201800 778781050 23300 23300 23300 23300 0
8 20241209 201700 778781050 23300 23300 23300 23300 0
9 20241209 201600 778781050 23300 23300 23300 23300 0
10 20241209 201500 778781050 23300 23300 23300 23300 0
11 20241209 201400 778781050 23300 23300 23300 23300 0
12 20241209 201300 778781050 23300 23300 23300 23300 0
13 20241209 201200 778781050 23300 23300 23300 23300 0
14 20241209 201100 778781050 23300 23300 23300 23300 0
15 20241209 201000 778781050 23300 23300 23300 23300 0
16 20241209 200900 778781050 23300 23300 23300 23300 0
17 20241209 200800 778781050 23300 23300 23300 23300 0
18 20241209 200700 778781050 23300 23300 23300 23300 0
19 20241209 200600 778781050 23300 23300 23300 23300 0
20 20241209 200500 778781050 23300 23300 23300 23300 0
21 20241209 200400 778781050 23300 23300 23300 23300 0
22 20241209 200300 778781050 23300 23300 23300 23300 0
23 20241209 200200 778781050 23300 23300 23300 23300 0
24 20241209 200100 778781050 23300 23300 23300 23300 0
25 20241209 200000 778781050 23300 23300 23300 23300 0
26 20241209 195900 778781050 23300 23300 23300 23300 0
27 20241209 195800 778781050 23300 23300 23300 23300 0
28 20241209 195700 778781050 23300 23300 23300 23300 0
29 20241209 195600 778781050 23300 23300 23300 23300 0
30 20241209 195500 778781050 23300 23300 23300 23300 0
31 20241209 195400 778781050 23300 23300 23300 23300 0
32 20241209 195300 778781050 23300 23300 23300 23300 890
33 20241209 195200 778781050 23300 23300 23300 23300 0
34 20241209 195100 778781050 23300 23300 23300 23300 0
35 20241209 195000 778781050 23300 23300 23300 23300 0
36 20241209 194900 778781050 23300 23300 23300 23300 0
37 20241209 194800 778781050 23300 23300 23300 23300 0
38 20241209 194700 778781050 23300 23300 23300 23300 0
39 20241209 194600 778781050 23300 23300 23300 23300 0
40 20241209 194500 778781050 23300 23300 23300 23300 0
41 20241209 194400 778781050 23300 23300 23300 23300 0
42 20241209 194300 778781050 23300 23300 23300 23300 0
43 20241209 194200 778781050 23300 23300 23300 23300 0
44 20241209 194100 778781050 23300 23300 23300 23300 0
45 20241209 194000 778781050 23300 23300 23300 23300 0
46 20241209 193900 778781050 23300 23300 23300 23300 0
47 20241209 193800 778781050 23300 23300 23300 23300 0
48 20241209 193700 778781050 23300 23300 23300 23300 0
49 20241209 193600 778781050 23300 23300 23300 23300 0
50 20241209 193500 778781050 23300 23300 23300 23300 0
51 20241209 193400 778781050 23300 23300 23300 23300 0
52 20241209 193300 778781050 23300 23300 23300 23300 0
53 20241209 193200 778781050 23300 23300 23300 23300 0
54 20241209 193100 778781050 23300 23300 23300 23300 0
55 20241209 193000 778781050 23300 23300 23300 23300 0
56 20241209 192900 778781050 23300 23300 23300 23300 0
57 20241209 192800 778781050 23300 23300 23300 23300 0
58 20241209 192700 778781050 23300 23300 23300 23300 0
59 20241209 192600 778781050 23300 23300 23300 23300 0
60 20241209 192500 778781050 23300 23300 23300 23300 0
61 20241209 192400 778781050 23300 23300 23300 23300 0
62 20241209 192300 778781050 23300 23300 23300 23300 890
63 20241209 192200 778781050 23300 23300 23300 23300 0
64 20241209 192100 778781050 23300 23300 23300 23300 0
65 20241209 192000 778781050 23300 23300 23300 23300 0
66 20241209 191900 778781050 23300 23300 23300 23300 0
67 20241209 191800 778781050 23300 23300 23300 23300 0
68 20241209 191700 778781050 23300 23300 23300 23300 0
69 20241209 191600 778781050 23300 23300 23300 23300 0
70 20241209 191500 778781050 23300 23300 23300 23300 0
71 20241209 191400 778781050 23300 23300 23300 23300 0
72 20241209 191300 778781050 23300 23300 23300 23300 0
73 20241209 191200 778781050 23300 23300 23300 23300 0
74 20241209 191100 778781050 23300 23300 23300 23300 0
75 20241209 191000 778781050 23300 23300 23300 23300 0
76 20241209 190900 778781050 23300 23300 23300 23300 0
77 20241209 190800 778781050 23300 23300 23300 23300 0
78 20241209 190700 778781050 23300 23300 23300 23300 0
79 20241209 190600 778781050 23300 23300 23300 23300 0
80 20241209 190500 778781050 23300 23300 23300 23300 0
81 20241209 190400 778781050 23300 23300 23300 23300 0
82 20241209 190300 778781050 23300 23300 23300 23300 0
83 20241209 190200 778781050 23300 23300 23300 23300 0
84 20241209 190100 778781050 23300 23300 23300 23300 0
85 20241209 190000 778781050 23300 23300 23300 23300 0
86 20241209 185900 778781050 23300 23300 23300 23300 0
87 20241209 185800 778781050 23300 23300 23300 23300 0
88 20241209 185700 778781050 23300 23300 23300 23300 0
89 20241209 185600 778781050 23300 23300 23300 23300 0
90 20241209 185500 778781050 23300 23300 23300 23300 0
91 20241209 185400 778781050 23300 23300 23300 23300 0
92 20241209 185300 778781050 23300 23300 23300 23300 890
93 20241209 185200 778781050 23300 23300 23300 23300 0
94 20241209 185100 778781050 23300 23300 23300 23300 0
95 20241209 185000 778781050 23300 23300 23300 23300 0
96 20241209 184900 778781050 23300 23300 23300 23300 0
97 20241209 184800 778781050 23300 23300 23300 23300 0
98 20241209 184700 778781050 23300 23300 23300 23300 0
99 20241209 184600 778781050 23300 23300 23300 23300 0
100 20241209 184500 778781050 23300 23300 23300 23300 0
101 20241209 184400 778781050 23300 23300 23300 23300 0
102 20241209 184300 778781050 23300 23300 23300 23300 0
103 20241209 184200 778781050 23300 23300 23300 23300 0
104 20241209 184100 778781050 23300 23300 23300 23300 0
105 20241209 184000 778781050 23300 23300 23300 23300 0
106 20241209 183900 778781050 23300 23300 23300 23300 0
107 20241209 183800 778781050 23300 23300 23300 23300 0
108 20241209 183700 778781050 23300 23300 23300 23300 0
109 20241209 183600 778781050 23300 23300 23300 23300 0
110 20241209 183500 778781050 23300 23300 23300 23300 0
111 20241209 183400 778781050 23300 23300 23300 23300 0
112 20241209 183300 778781050 23300 23300 23300 23300 0
113 20241209 183200 778781050 23300 23300 23300 23300 0
114 20241209 183100 778781050 23300 23300 23300 23300 0
115 20241209 183000 778781050 23300 23300 23300 23300 0
116 20241209 182900 778781050 23300 23300 23300 23300 0
117 20241209 182800 778781050 23300 23300 23300 23300 0
118 20241209 182700 778781050 23300 23300 23300 23300 0
119 20241209 182600 778781050 23300 23300 23300 23300 0
120 20241209 182500 778781050 23300 23300 23300 23300 0
121 20241209 182400 778781050 23300 23300 23300 23300 0
122 20241209 182300 778781050 23300 23300 23300 23300 890
123 20241209 182200 778781050 23300 23300 23300 23300 0
124 20241209 182100 778781050 23300 23300 23300 23300 0
125 20241209 182000 778781050 23300 23300 23300 23300 0
126 20241209 181900 778781050 23300 23300 23300 23300 0
127 20241209 181800 778781050 23300 23300 23300 23300 0
128 20241209 181700 778781050 23300 23300 23300 23300 0
129 20241209 181600 778781050 23300 23300 23300 23300 0
130 20241209 181500 778781050 23300 23300 23300 23300 0
131 20241209 181400 778781050 23300 23300 23300 23300 0
132 20241209 181300 778781050 23300 23300 23300 23300 0
133 20241209 181200 778781050 23300 23300 23300 23300 0
134 20241209 181100 778781050 23300 23300 23300 23300 0
135 20241209 181000 778781050 23300 23300 23300 23300 0
136 20241209 180900 778781050 23300 23300 23300 23300 0
137 20241209 180800 778781050 23300 23300 23300 23300 0
138 20241209 180700 778781050 23300 23300 23300 23300 0
139 20241209 180600 778781050 23300 23300 23300 23300 0
140 20241209 180500 778781050 23300 23300 23300 23300 0
141 20241209 180400 778781050 23300 23300 23300 23300 0
142 20241209 180300 778781050 23300 23300 23300 23300 0
143 20241209 180200 778781050 23300 23300 23300 23300 0
144 20241209 180100 778781050 23300 23300 23300 23300 0
145 20241209 180000 778781050 23300 23300 23300 23300 0
146 20241209 175900 778781050 23300 23300 23300 23300 0
147 20241209 175800 778781050 23300 23300 23300 23300 0
148 20241209 175700 778781050 23300 23300 23300 23300 0
149 20241209 175600 778781050 23300 23300 23300 23300 0
150 20241209 175500 778781050 23300 23300 23300 23300 0
151 20241209 175400 778781050 23300 23300 23300 23300 0
152 20241209 175300 778781050 23300 23300 23300 23300 890
153 20241209 175200 778781050 23300 23300 23300 23300 0
154 20241209 175100 778781050 23300 23300 23300 23300 0
155 20241209 175000 778781050 23300 23300 23300 23300 0
156 20241209 174900 778781050 23300 23300 23300 23300 0
157 20241209 174800 778781050 23300 23300 23300 23300 0
158 20241209 174700 778781050 23300 23300 23300 23300 0
159 20241209 174600 778781050 23300 23300 23300 23300 0
160 20241209 174500 778781050 23300 23300 23300 23300 0
161 20241209 174400 778781050 23300 23300 23300 23300 0
162 20241209 174300 778781050 23300 23300 23300 23300 0
163 20241209 174200 778781050 23300 23300 23300 23300 0
164 20241209 174100 778781050 23300 23300 23300 23300 0
165 20241209 174000 778781050 23300 23300 23300 23300 0
166 20241209 173900 778781050 23300 23300 23300 23300 0
167 20241209 173800 778781050 23300 23300 23300 23300 0
168 20241209 173700 778781050 23300 23300 23300 23300 0
169 20241209 173600 778781050 23300 23300 23300 23300 0
170 20241209 173500 778781050 23300 23300 23300 23300 0
171 20241209 173400 778781050 23300 23300 23300 23300 0
172 20241209 173300 778781050 23300 23300 23300 23300 0
173 20241209 173200 778781050 23300 23300 23300 23300 0
174 20241209 173100 778781050 23300 23300 23300 23300 0
175 20241209 173000 778781050 23300 23300 23300 23300 0
176 20241209 172900 778781050 23300 23300 23300 23300 0
177 20241209 172800 778781050 23300 23300 23300 23300 0
178 20241209 172700 778781050 23300 23300 23300 23300 0
179 20241209 172600 778781050 23300 23300 23300 23300 0
180 20241209 172500 778781050 23300 23300 23300 23300 0
181 20241209 172400 778781050 23300 23300 23300 23300 0
182 20241209 172300 778781050 23300 23300 23300 23300 890
183 20241209 172200 778781050 23300 23300 23300 23300 0
184 20241209 172100 778781050 23300 23300 23300 23300 0
185 20241209 172000 778781050 23300 23300 23300 23300 0
186 20241209 171900 778781050 23300 23300 23300 23300 0
187 20241209 171800 778781050 23300 23300 23300 23300 0
188 20241209 171700 778781050 23300 23300 23300 23300 0
189 20241209 171600 778781050 23300 23300 23300 23300 0
190 20241209 171500 778781050 23300 23300 23300 23300 0
191 20241209 171400 778781050 23300 23300 23300 23300 0
192 20241209 171300 778781050 23300 23300 23300 23300 0
193 20241209 171200 778781050 23300 23300 23300 23300 0
194 20241209 171100 778781050 23300 23300 23300 23300 0
195 20241209 171000 778781050 23300 23300 23300 23300 0
196 20241209 170900 778781050 23300 23300 23300 23300 0
197 20241209 170800 778781050 23300 23300 23300 23300 0
198 20241209 170700 778781050 23300 23300 23300 23300 0
199 20241209 170600 778781050 23300 23300 23300 23300 0
200 20241209 170500 778781050 23300 23300 23300 23300 0
201 20241209 170400 778781050 23300 23300 23300 23300 0
202 20241209 170300 778781050 23300 23300 23300 23300 0
203 20241209 170200 778781050 23300 23300 23300 23300 0
204 20241209 170100 778781050 23300 23300 23300 23300 0
205 20241209 170000 778781050 23300 23300 23300 23300 0
206 20241209 165900 778781050 23300 23300 23300 23300 0
207 20241209 165800 778781050 23300 23300 23300 23300 0
208 20241209 165700 778781050 23300 23300 23300 23300 0
209 20241209 165600 778781050 23300 23300 23300 23300 0
210 20241209 165500 778781050 23300 23300 23300 23300 0
211 20241209 165400 778781050 23300 23300 23300 23300 0
212 20241209 165300 778781050 23300 23300 23300 23300 890
213 20241209 165200 778781050 23300 23300 23300 23300 0
214 20241209 165100 778781050 23300 23300 23300 23300 0
215 20241209 165000 778781050 23300 23300 23300 23300 0
216 20241209 164900 778781050 23300 23300 23300 23300 0
217 20241209 164800 778781050 23300 23300 23300 23300 0
218 20241209 164700 778781050 23300 23300 23300 23300 0
219 20241209 164600 778781050 23300 23300 23300 23300 0
220 20241209 164500 778781050 23300 23300 23300 23300 0
221 20241209 164400 778781050 23300 23300 23300 23300 0
222 20241209 164300 778781050 23300 23300 23300 23300 0
223 20241209 164200 778781050 23300 23300 23300 23300 0
224 20241209 164100 778781050 23300 23300 23300 23300 0
225 20241209 164000 778781050 23300 23300 23300 23300 0
226 20241209 163900 778781050 23300 23300 23300 23300 0
227 20241209 163800 778781050 23300 23300 23300 23300 0
228 20241209 163700 778781050 23300 23300 23300 23300 0
229 20241209 163600 778781050 23300 23300 23300 23300 0
230 20241209 163500 778781050 23300 23300 23300 23300 0
231 20241209 163400 778781050 23300 23300 23300 23300 0
232 20241209 163300 778781050 23300 23300 23300 23300 0
233 20241209 163200 778781050 23300 23300 23300 23300 0
234 20241209 163100 778781050 23300 23300 23300 23300 0
235 20241209 163000 778781050 23300 23300 23300 23300 0
236 20241209 162900 778781050 23300 23300 23300 23300 0
237 20241209 162800 778781050 23300 23300 23300 23300 0
238 20241209 162700 778781050 23300 23300 23300 23300 0
239 20241209 162600 778781050 23300 23300 23300 23300 0
240 20241209 162500 778781050 23300 23300 23300 23300 0
241 20241209 162400 778781050 23300 23300 23300 23300 0
242 20241209 162300 778781050 23300 23300 23300 23300 890
243 20241209 162200 778781050 23300 23300 23300 23300 0
244 20241209 162100 778781050 23300 23300 23300 23300 0
245 20241209 162000 778781050 23300 23300 23300 23300 0
246 20241209 161900 778781050 23300 23300 23300 23300 0
247 20241209 161800 778781050 23300 23300 23300 23300 0
248 20241209 161700 778781050 23300 23300 23300 23300 0
249 20241209 161600 778781050 23300 23300 23300 23300 0
250 20241209 161500 778781050 23300 23300 23300 23300 0
251 20241209 161400 778781050 23300 23300 23300 23300 0
252 20241209 161300 778781050 23300 23300 23300 23300 0
253 20241209 161200 778781050 23300 23300 23300 23300 0
254 20241209 161100 778781050 23300 23300 23300 23300 0
255 20241209 161000 778781050 23300 23300 23300 23300 0
256 20241209 160900 778781050 23300 23300 23300 23300 0
257 20241209 160800 778781050 23300 23300 23300 23300 0
258 20241209 160700 778781050 23300 23300 23300 23300 0
259 20241209 160600 778781050 23300 23300 23300 23300 0
260 20241209 160500 778781050 23300 23300 23300 23300 0
261 20241209 160400 778781050 23300 23300 23300 23300 0
262 20241209 160300 778781050 23300 23300 23300 23300 0
263 20241209 160200 778781050 23300 23300 23300 23300 0
264 20241209 160100 778781050 23300 23300 23300 23300 0
265 20241209 160000 778781050 23300 23300 23300 23300 0
266 20241209 155900 778781050 23300 23300 23300 23300 0
267 20241209 155800 778781050 23300 23300 23300 23300 0
268 20241209 155700 778781050 23300 23300 23300 23300 0
269 20241209 155600 778781050 23300 23300 23300 23300 0
270 20241209 155500 778781050 23300 23300 23300 23300 0
271 20241209 155400 778781050 23300 23300 23300 23300 0
272 20241209 155300 778781050 23300 23300 23300 23300 890
273 20241209 155200 778781050 23300 23300 23300 23300 0
274 20241209 155100 778781050 23300 23300 23300 23300 0
275 20241209 155000 778781050 23300 23300 23300 23300 0
276 20241209 154900 778781050 23300 23300 23300 23300 0
277 20241209 154800 778781050 23300 23300 23300 23300 0
278 20241209 154700 778781050 23300 23300 23300 23300 0
279 20241209 154600 778781050 23300 23300 23300 23300 0
280 20241209 154500 778781050 23300 23300 23300 23300 0
281 20241209 154400 778781050 23300 23300 23300 23300 0
282 20241209 154300 778781050 23300 23300 23300 23300 0
283 20241209 154200 778781050 23300 23300 23300 23300 0
284 20241209 154100 778781050 23300 23300 23300 23300 0
285 20241209 154000 778781050 23300 23300 23300 23300 0
286 20241209 153900 778781050 23300 23300 23300 23300 0
287 20241209 153800 778781050 23300 23300 23300 23300 0
288 20241209 153700 778781050 23300 23300 23300 23300 0
289 20241209 153600 778781050 23300 23300 23300 23300 0
290 20241209 153500 778781050 23300 23300 23300 23300 0
291 20241209 153400 778781050 23300 23300 23300 23300 0
292 20241209 153300 778781050 23300 23300 23300 23300 0
293 20241209 153200 778781050 23300 23300 23300 23300 0
294 20241209 153100 778781050 23300 23300 23300 23300 0
295 20241209 153000 778781050 23300 23300 23300 23300 890
296 20241209 152900 758044050 23450 23450 23450 23450 0
297 20241209 152800 758044050 23450 23450 23450 23450 0
298 20241209 152700 758044050 23450 23450 23450 23450 0
299 20241209 152600 758044050 23450 23450 23450 23450 0
300 20241209 152500 758044050 23450 23450 23450 23450 0
301 20241209 152400 758044050 23450 23450 23450 23450 0
302 20241209 152300 758044050 23450 23450 23450 23450 0
303 20241209 152200 758044050 23450 23450 23450 23450 0
304 20241209 152100 758044050 23450 23450 23450 23450 0
305 20241209 152000 758044050 23450 23450 23450 23450 0
306 20241209 151900 758044050 23450 23450 23450 23450 107
307 20241209 151800 755534900 23350 23350 23350 23350 47
308 20241209 151700 754437450 23400 23450 23450 23400 140
309 20241209 151600 751160450 23400 23400 23400 23400 100
310 20241209 151500 748820450 23500 23500 23500 23450 93
311 20241209 151400 746638800 23500 23500 23500 23500 18
312 20241209 151300 746215800 23500 23500 23500 23500 5
313 20241209 151200 746098300 23500 23450 23500 23450 20
314 20241209 151100 745628400 23450 23450 23450 23450 26
315 20241209 151000 745018700 23400 23400 23400 23350 131
316 20241209 150900 741957950 23450 23450 23450 23450 101
317 20241209 150800 739589500 23450 23450 23450 23450 27
318 20241209 150700 738956350 23450 23450 23450 23450 41
319 20241209 150600 737994900 23450 23450 23450 23450 6
320 20241209 150500 737854200 23450 23400 23450 23400 45
321 20241209 150400 736799450 23400 23400 23400 23400 15
322 20241209 150300 736448450 23400 23350 23400 23350 230
323 20241209 150200 731074400 23300 23300 23400 23300 71
324 20241209 150100 729420000 23300 23350 23400 23300 248
325 20241209 150000 723634400 23350 23350 23350 23350 2
326 20241209 145900 723587700 23350 23400 23400 23350 131
327 20241209 145800 720526300 23400 23400 23400 23400 1
328 20241209 145700 720502900 23400 23400 23400 23400 28
329 20241209 145600 719847700 23400 23400 23400 23400 30
330 20241209 145500 719145700 23400 23400 23400 23400 121
331 20241209 145400 716314300 23350 23350 23350 23350 0
332 20241209 145300 716314300 23350 23350 23350 23350 235
333 20241209 145200 710827050 23350 23350 23350 23350 0
334 20241209 145100 710827050 23350 23350 23350 23350 420
335 20241209 145000 701020050 23350 23350 23350 23350 22
336 20241209 144900 700506350 23400 23400 23400 23400 452
337 20241209 144800 689929550 23450 23450 23450 23400 194
338 20241209 144700 685389250 23450 23450 23450 23450 100
339 20241209 144600 683044250 23450 23500 23500 23450 47
340 20241209 144500 681941800 23500 23500 23500 23500 0
341 20241209 144400 681941800 23500 23500 23500 23500 8
342 20241209 144300 681753800 23500 23500 23500 23500 11
343 20241209 144200 681495300 23500 23500 23500 23500 0
344 20241209 144100 681495300 23500 23500 23500 23500 0
345 20241209 144000 681495300 23500 23500 23500 23500 33
346 20241209 143900 680719800 23500 23500 23500 23500 0
347 20241209 143800 680719800 23500 23500 23500 23500 2
348 20241209 143700 680672800 23550 23450 23550 23450 12
349 20241209 143600 680391300 23450 23450 23450 23450 1
350 20241209 143500 680367850 23550 23550 23550 23550 0
351 20241209 143400 680367850 23550 23550 23550 23550 7
352 20241209 143300 680203000 23450 23450 23450 23450 0
353 20241209 143200 680203000 23450 23450 23450 23450 200
354 20241209 143100 675513000 23450 23500 23550 23450 155
355 20241209 143000 671868450 23500 23500 23500 23500 0
356 20241209 142900 671868450 23500 23550 23550 23450 113
357 20241209 142800 669212400 23550 23550 23550 23550 1
358 20241209 142700 669188850 23550 23550 23550 23550 0
359 20241209 142600 669188850 23550 23550 23550 23550 40
360 20241209 142500 668246850 23550 23550 23550 23550 0
361 20241209 142400 668246850 23550 23550 23550 23550 11
362 20241209 142300 667987800 23500 23500 23500 23500 106
363 20241209 142200 665496800 23550 23650 23700 23550 902
364 20241209 142100 644220500 23650 23650 23650 23650 0
365 20241209 142000 644220500 23650 23650 23650 23650 0
366 20241209 141900 644220500 23650 23650 23650 23650 30
367 20241209 141800 643511000 23600 23600 23600 23600 0
368 20241209 141700 643511000 23600 23600 23600 23600 0
369 20241209 141600 643511000 23600 23600 23600 23600 0
370 20241209 141500 643511000 23600 23650 23650 23600 71
371 20241209 141400 641835150 23600 23600 23600 23600 0
372 20241209 141300 641835150 23600 23600 23600 23600 0
373 20241209 141200 641835150 23600 23600 23600 23600 0
374 20241209 141100 641835150 23600 23600 23600 23600 38
375 20241209 141000 640938350 23600 23650 23650 23600 567
376 20241209 140900 627556850 23700 23700 23700 23650 248
377 20241209 140800 621686200 23750 23750 23750 23750 15
378 20241209 140700 621329950 23750 23800 23800 23750 194
379 20241209 140600 616722400 23850 23850 23850 23850 1
380 20241209 140500 616698550 23800 23800 23800 23800 0
381 20241209 140400 616698550 23800 23800 23800 23800 4
382 20241209 140300 616603350 23800 23800 23800 23800 76
383 20241209 140200 614794550 23850 23850 23850 23850 0
384 20241209 140100 614794550 23850 23850 23850 23850 0
385 20241209 140000 614794550 23850 23850 23850 23850 9
386 20241209 135900 614579900 23850 23850 23850 23850 5
387 20241209 135800 614460650 23850 23850 23850 23850 155
388 20241209 135700 610763900 23850 23850 23850 23850 27
389 20241209 135600 610119950 23850 23850 23850 23850 100
390 20241209 135500 607734950 23750 23800 23800 23750 21
391 20241209 135400 607235850 23750 23750 23750 23750 0
392 20241209 135300 607235850 23750 23800 23800 23750 553
393 20241209 135200 594079450 23800 23800 23800 23800 1
394 20241209 135100 594055650 23750 23750 23750 23750 0
395 20241209 135000 594055650 23750 23750 23750 23750 0
396 20241209 134900 594055650 23750 23750 23750 23750 28
397 20241209 134800 593390650 23750 23750 23750 23750 1
398 20241209 134700 593366900 23750 23750 23750 23750 0
399 20241209 134600 593366900 23750 23800 23800 23750 183
400 20241209 134500 589020250 23800 23800 23800 23800 18
401 20241209 134400 588591850 23800 23800 23800 23800 15
402 20241209 134300 588234850 23800 23800 23800 23800 0
403 20241209 134200 588234850 23800 23800 23800 23800 5
404 20241209 134100 588115850 23800 23800 23800 23800 0
405 20241209 134000 588115850 23800 23750 23800 23750 26
406 20241209 133900 587498300 23800 23800 23800 23800 77
407 20241209 133800 585665700 23800 23800 23800 23800 7
408 20241209 133700 585499100 23800 23800 23800 23800 0
409 20241209 133600 585499100 23800 23800 23800 23800 0
410 20241209 133500 585499100 23800 23700 23800 23700 135
411 20241209 133400 582296000 23700 23700 23700 23700 1
412 20241209 133300 582272300 23700 23700 23700 23650 30
413 20241209 133200 581561550 23700 23700 23700 23700 0
414 20241209 133100 581561550 23700 23700 23700 23700 5
415 20241209 133000 581443050 23700 23700 23700 23700 0
416 20241209 132900 581443050 23700 23700 23700 23700 5
417 20241209 132800 581324550 23700 23700 23700 23700 5
418 20241209 132700 581206050 23700 23600 23700 23600 5
419 20241209 132600 581087650 23600 23700 23700 23600 36
420 20241209 132500 580234650 23700 23700 23700 23700 0
421 20241209 132400 580234650 23700 23700 23700 23700 2
422 20241209 132300 580187250 23600 23600 23600 23600 200
423 20241209 132200 575467250 23800 23700 23800 23650 254
424 20241209 132100 569459450 23650 23650 23650 23650 0
425 20241209 132000 569459450 23650 23650 23650 23650 0
426 20241209 131900 569459450 23650 23700 23750 23650 1386
427 20241209 131800 536631850 23750 23750 23750 23750 16
428 20241209 131700 536251850 23750 23750 23750 23750 26
429 20241209 131600 535634350 23700 23700 23700 23700 0
430 20241209 131500 535634350 23700 23700 23700 23700 10
431 20241209 131400 535397350 23750 23750 23750 23750 0
432 20241209 131300 535397350 23750 23750 23750 23750 10
433 20241209 131200 535159850 23750 23750 23750 23750 19
434 20241209 131100 534708600 23750 23750 23750 23750 3
435 20241209 131000 534637350 23750 23750 23750 23750 24
436 20241209 130900 534067350 23750 23750 23750 23750 0
437 20241209 130800 534067350 23750 23750 23750 23750 10
438 20241209 130700 533829850 23750 23750 23750 23750 0
439 20241209 130600 533829850 23750 23750 23750 23750 4
440 20241209 130500 533734850 23600 23600 23600 23600 0
441 20241209 130400 533734850 23600 23600 23600 23600 0
442 20241209 130300 533734850 23600 23600 23600 23600 0
443 20241209 130200 533734850 23600 23750 23750 23600 93
444 20241209 130100 531537350 23650 23650 23650 23650 0
445 20241209 130000 531537350 23650 23650 23650 23650 2
446 20241209 125900 531490050 23700 23700 23700 23700 5
447 20241209 125800 531371550 23600 23600 23600 23600 0
448 20241209 125700 531371550 23600 23600 23600 23600 16
449 20241209 125600 530993950 23600 23600 23600 23600 3
450 20241209 125500 530923150 23550 23550 23550 23550 0
451 20241209 125400 530923150 23550 23550 23550 23550 1
452 20241209 125300 530899600 23550 23550 23550 23550 219
453 20241209 125200 525742150 23550 23550 23550 23550 20
454 20241209 125100 525271150 23550 23550 23550 23550 6
455 20241209 125000 525129850 23650 23650 23650 23650 0
456 20241209 124900 525129850 23650 23500 23650 23500 55
457 20241209 124800 523834250 23450 23600 23600 23450 1183
458 20241209 124700 496042050 23600 23750 23750 23600 1728
459 20241209 124600 455086200 23800 23800 23800 23800 0
460 20241209 124500 455086200 23800 23800 23800 23800 0
461 20241209 124400 455086200 23800 23800 23800 23800 120
462 20241209 124300 452230200 23800 23850 23850 23800 462
463 20241209 124200 441234500 23800 23850 23850 23800 250
464 20241209 124100 435281450 23900 23900 23900 23900 1
465 20241209 124000 435257550 23900 23900 23900 23900 5
466 20241209 123900 435138050 23850 23850 23850 23850 5
467 20241209 123800 435018800 23850 23850 23850 23850 8
468 20241209 123700 434828000 23850 23850 23850 23850 128
469 20241209 123600 431775200 23850 23850 23850 23850 20
470 20241209 123500 431298200 23800 23800 23800 23800 37
471 20241209 123400 430417600 23850 23850 23850 23850 0
472 20241209 123300 430417600 23850 23850 23850 23850 5
473 20241209 123200 430298350 23850 23850 23850 23850 5
474 20241209 123100 430179100 23850 23850 23850 23850 0
475 20241209 123000 430179100 23850 23850 23850 23850 4
476 20241209 122900 430083700 23850 23850 23850 23850 8
477 20241209 122800 429892900 23850 23850 23850 23850 6
478 20241209 122700 429749800 23850 23850 23850 23850 0
479 20241209 122600 429749800 23850 23850 23850 23850 143
480 20241209 122500 426339250 23900 23900 23900 23900 0
481 20241209 122400 426339250 23900 23900 23900 23900 1
482 20241209 122300 426315350 23900 23900 23900 23900 1
483 20241209 122200 426291450 23900 23900 23900 23900 6
484 20241209 122100 426148050 23900 23900 23900 23900 0
485 20241209 122000 426148050 23900 23900 23900 23900 0
486 20241209 121900 426148050 23900 23900 23900 23900 18
487 20241209 121800 425717850 23900 23900 23900 23900 1
488 20241209 121700 425693950 23900 23900 23900 23900 31
489 20241209 121600 424953050 23900 23900 23900 23900 0
490 20241209 121500 424953050 23900 23950 23950 23850 137
491 20241209 121400 421685150 24000 24000 24000 24000 1
492 20241209 121300 421661150 23950 23900 23950 23900 42
493 20241209 121200 420655950 23900 23900 23900 23900 0
494 20241209 121100 420655950 23900 23900 23900 23900 4
495 20241209 121000 420560350 23900 23900 23900 23900 0
496 20241209 120900 420560350 23900 23900 23900 23900 18
497 20241209 120800 420130150 23900 23900 23900 23900 12
498 20241209 120700 419843350 23900 23900 23900 23900 12
499 20241209 120600 419556550 23900 23900 23900 23900 0
500 20241209 120500 419556550 23900 23900 23900 23900 0
501 20241209 120400 419556550 23900 23900 23900 23900 0
502 20241209 120300 419556550 23900 23900 23900 23900 7
503 20241209 120200 419389250 23900 23900 23900 23900 2
504 20241209 120100 419341450 23950 23900 23950 23900 23
505 20241209 120000 418791700 23900 23900 23900 23900 0
506 20241209 115900 418791700 23900 23900 23900 23900 4
507 20241209 115800 418696100 23950 23950 23950 23950 0
508 20241209 115700 418696100 23950 23900 23950 23900 24
509 20241209 115600 418121500 23900 23900 23900 23900 20
510 20241209 115500 417643500 23850 23850 23850 23850 9
511 20241209 115400 417428850 23900 23900 23900 23900 15
512 20241209 115300 417070350 23900 23900 23900 23900 5
513 20241209 115200 416950850 23900 23900 23900 23900 5
514 20241209 115100 416831350 23900 23900 23900 23900 0
515 20241209 115000 416831350 23900 23900 23900 23900 4
516 20241209 114900 416735750 23900 23900 23900 23900 5
517 20241209 114800 416616250 23900 23900 23900 23900 1
518 20241209 114700 416592350 23900 23900 23900 23900 36
519 20241209 114600 415731950 23900 23900 23900 23900 0
520 20241209 114500 415731950 23900 23900 23900 23900 0
521 20241209 114400 415731950 23900 23900 23900 23900 19
522 20241209 114300 415277850 23900 23900 23900 23900 25
523 20241209 114200 414680350 23900 23900 23900 23900 4
524 20241209 114100 414584750 23900 23900 23900 23900 0
525 20241209 114000 414584750 23900 23900 23900 23900 0
526 20241209 113900 414584750 23900 23950 23950 23900 156
527 20241209 113800 410855600 23950 23950 23950 23950 40
528 20241209 113700 409897600 23950 23950 23950 23950 1
529 20241209 113600 409873650 23950 23950 23950 23950 0
530 20241209 113500 409873650 23950 23950 23950 23950 4
531 20241209 113400 409777850 23950 23850 23950 23850 191
532 20241209 113300 405218650 23950 23950 23950 23950 0
533 20241209 113200 405218650 23950 23950 23950 23950 33
534 20241209 113100 404428300 23950 23950 23950 23950 0
535 20241209 113000 404428300 23950 23950 23950 23950 0
536 20241209 112900 404428300 23950 23950 23950 23950 0
537 20241209 112800 404428300 23950 23950 23950 23850 892
538 20241209 112700 383137400 23950 23950 23950 23950 31
539 20241209 112600 382394950 23950 23950 23950 23950 0
540 20241209 112500 382394950 23950 23950 23950 23950 0
541 20241209 112400 382394950 23950 24050 24050 23950 344
542 20241209 112300 374133650 24100 24100 24100 24100 50
543 20241209 112200 372928650 24100 24100 24100 24100 0
544 20241209 112100 372928650 24100 24100 24100 24100 0
545 20241209 112000 372928650 24100 24100 24100 24100 41
546 20241209 111900 371940550 24100 24100 24100 24100 0
547 20241209 111800 371940550 24100 24100 24100 24100 3
548 20241209 111700 371868250 24050 24050 24050 24050 0
549 20241209 111600 371868250 24050 24050 24050 24050 50
550 20241209 111500 370665750 24050 24050 24050 24050 0
551 20241209 111400 370665750 24050 24050 24050 24050 261
552 20241209 111300 364388700 24050 24050 24050 24050 0
553 20241209 111200 364388700 24050 24150 24150 24050 977
554 20241209 111100 340845150 24200 24200 24200 24200 1
555 20241209 111000 340820950 24150 24150 24150 24150 0
556 20241209 110900 340820950 24150 24200 24200 24150 124
557 20241209 110800 337825200 24200 24200 24200 24200 15
558 20241209 110700 337462200 24150 24150 24150 24150 1
559 20241209 110600 337438050 24150 24150 24150 24150 0
560 20241209 110500 337438050 24150 24150 24150 24150 0
561 20241209 110400 337438050 24150 24150 24150 24150 0
562 20241209 110300 337438050 24150 24150 24150 24150 41
563 20241209 110200 336447900 24150 24150 24150 24150 0
564 20241209 110100 336447900 24150 24150 24150 24150 130
565 20241209 110000 333308400 24200 24200 24200 24200 0
566 20241209 105900 333308400 24200 24200 24200 24200 10
567 20241209 105800 333066400 24200 24200 24200 24200 225
568 20241209 105700 327621400 24250 24250 24250 24250 7
569 20241209 105600 327451650 24250 24250 24250 24250 215
570 20241209 105500 322237900 24300 24300 24300 24300 4
571 20241209 105400 322140700 24300 24300 24300 24300 1
572 20241209 105300 322116400 24300 24300 24300 24300 5
573 20241209 105200 321994900 24300 24300 24300 24300 0
574 20241209 105100 321994900 24300 24300 24300 24300 0
575 20241209 105000 321994900 24300 24300 24300 24300 15
576 20241209 104900 321630400 24300 24350 24350 24300 23
577 20241209 104800 321071450 24300 24300 24300 24300 94
578 20241209 104700 318787250 24300 24300 24300 24300 0
579 20241209 104600 318787250 24300 24350 24350 24300 37
580 20241209 104500 317887650 24350 24300 24350 24300 42
581 20241209 104400 316865000 24350 24350 24350 24350 5
582 20241209 104300 316743250 24350 24350 24350 24350 0
583 20241209 104200 316743250 24350 24350 24350 24350 1
584 20241209 104100 316718900 24350 24350 24350 24350 21
585 20241209 104000 316207550 24300 24300 24300 24300 4
586 20241209 103900 316110350 24300 24300 24300 24300 5
587 20241209 103800 315988850 24300 24300 24300 24300 0
588 20241209 103700 315988850 24300 24300 24300 24300 14
589 20241209 103600 315648650 24300 24300 24300 24300 0
590 20241209 103500 315648650 24300 24300 24300 24300 1
591 20241209 103400 315624350 24300 24300 24300 24300 26
592 20241209 103300 314992550 24300 24300 24300 24300 5
593 20241209 103200 314871050 24300 24300 24300 24300 0
594 20241209 103100 314871050 24300 24300 24300 24300 0
595 20241209 103000 314871050 24300 24300 24300 24300 0
596 20241209 102900 314871050 24300 24300 24300 24300 5
597 20241209 102800 314749550 24250 24250 24250 24250 9
598 20241209 102700 314531300 24250 24250 24250 24250 0
599 20241209 102600 314531300 24250 24250 24250 24250 101
600 20241209 102500 312082050 24250 24250 24250 24250 100
601 20241209 102400 309657050 24300 24300 24300 24300 225
602 20241209 102300 304189550 24300 24300 24300 24300 0
603 20241209 102200 304189550 24300 24300 24300 24300 2
604 20241209 102100 304140950 24450 24450 24450 24450 1
605 20241209 102000 304116500 24450 24450 24450 24450 1
606 20241209 101900 304092050 24400 24450 24450 24400 12
607 20241209 101800 303799200 24300 24450 24450 24300 198
608 20241209 101700 298985100 24450 24450 24450 24450 0
609 20241209 101600 298985100 24450 24450 24450 24450 0
610 20241209 101500 298985100 24450 24400 24450 24400 38
611 20241209 101400 298057650 24300 24300 24300 24300 0
612 20241209 101300 298057650 24300 24300 24300 24300 0
613 20241209 101200 298057650 24300 24300 24300 24300 0
614 20241209 101100 298057650 24300 24300 24300 24300 52
615 20241209 101000 296794050 24350 24400 24400 24350 3
616 20241209 100900 296720950 24400 24400 24400 24400 10
617 20241209 100800 296476950 24450 24400 24450 24400 36
618 20241209 100700 295596800 24400 24350 24400 24350 2
619 20241209 100600 295548050 24400 24400 24400 24400 94
620 20241209 100500 293254450 24400 24300 24400 24300 2
621 20241209 100400 293205750 24200 24350 24350 24200 114
622 20241209 100300 290436200 24350 24350 24350 24350 17
623 20241209 100200 290022250 24300 24300 24300 24300 5
624 20241209 100100 289900750 24300 24350 24350 24300 6
625 20241209 100000 289754900 24300 24300 24300 24300 23
626 20241209 095900 289196000 24300 24150 24300 24150 73
627 20241209 095800 287422250 24250 24100 24250 24100 40
628 20241209 095700 286452500 24050 24050 24050 24050 15
629 20241209 095600 286091750 24050 24050 24100 24050 61
630 20241209 095500 284622650 24000 24000 24100 24000 56
631 20241209 095400 283276250 24000 24000 24000 24000 57
632 20241209 095300 281908250 24000 23950 24000 23950 273
633 20241209 095200 275357450 23900 23950 23950 23900 85
634 20241209 095100 273325550 24000 24050 24050 24000 55
635 20241209 095000 272005450 24050 24050 24050 24000 38
636 20241209 094900 271091750 24050 24050 24050 24050 9
637 20241209 094800 270875300 24050 24050 24050 24050 0
638 20241209 094700 270875300 24050 24050 24050 24050 70
639 20241209 094600 269191800 24050 24000 24400 24000 229
640 20241209 094500 263671700 23950 24000 24000 23950 29
641 20241209 094400 262975950 23950 23950 23950 23950 1
642 20241209 094300 262952000 23950 23950 23950 23900 104
643 20241209 094200 260463150 23950 23950 23950 23950 0
644 20241209 094100 260463150 23950 23950 23950 23950 0
645 20241209 094000 260463150 23950 23950 23950 23950 3
646 20241209 093900 260391300 23950 23900 23950 23850 95
647 20241209 093800 258124900 23900 23900 23900 23900 197
648 20241209 093700 253416600 24000 24000 24000 24000 2
649 20241209 093600 253368600 24000 24000 24000 24000 153
650 20241209 093500 249696600 24000 24050 24050 24000 6
651 20241209 093400 249552400 23900 23900 23900 23900 7
652 20241209 093300 249385100 23900 23900 23900 23900 18
653 20241209 093200 248954900 23900 23900 23900 23900 2
654 20241209 093100 248907100 23900 24050 24050 23900 45
655 20241209 093000 247827850 24050 23900 24050 23900 143
656 20241209 092900 244403950 23900 23850 23900 23750 25
657 20241209 092800 243808500 23750 23750 23750 23750 50
658 20241209 092700 242621000 23800 23750 23800 23750 93
659 20241209 092600 240411900 23750 23900 23900 23750 566
660 20241209 092500 226951100 23900 23900 23950 23850 79
661 20241209 092400 225064500 23850 23950 23950 23850 727
662 20241209 092300 207688200 23950 24000 24000 23950 115
663 20241209 092200 204933850 23950 24100 24100 23950 460
664 20241209 092100 193909650 24100 24050 24100 24000 465
665 20241209 092000 182747800 24100 24100 24100 24100 54
666 20241209 091900 181446400 24100 24000 24100 24000 212
667 20241209 091800 176357800 24100 24100 24150 24100 122
668 20241209 091700 173414300 24100 24100 24100 24100 216
669 20241209 091600 168208700 24100 24100 24100 24100 335
670 20241209 091500 160135200 24000 24150 24150 23950 554
671 20241209 091400 146844250 24000 24050 24150 24000 1477
672 20241209 091300 111318850 24050 24350 24350 24050 857
673 20241209 091200 90598550 24350 24350 24350 24350 61
674 20241209 091100 89113200 24400 24400 24400 24400 12
675 20241209 091000 88820400 24400 24350 24400 24300 522
676 20241209 090900 76092050 24300 24400 24400 24300 134
677 20241209 090800 72835300 24450 24300 24450 24300 20
678 20241209 090700 72349150 24300 24300 24300 24300 31
679 20241209 090600 71595850 24300 24300 24300 24300 29
680 20241209 090500 70891150 24450 24300 24450 24300 251
681 20241209 090400 64779350 24200 24200 24300 24200 926
682 20241209 090300 42350050 24200 24100 24250 24100 157
683 20241209 090200 38557300 24150 24250 24250 24150 252
684 20241209 090100 32452800 24250 24550 24600 24200 110
685 20241209 090000 29763050 24500 24950 24950 24500 1211