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

716
236200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205400,957474750,22800,22800,22800,22800,701
20241209,205300,957474750,22800,22800,22800,22800,0
20241209,205200,957474750,22800,22800,22800,22800,0
20241209,205100,957474750,22800,22800,22800,22800,0
20241209,205000,957474750,22800,22800,22800,22800,0
20241209,204900,957474750,22800,22800,22800,22800,0
20241209,204800,957474750,22800,22800,22800,22800,0
20241209,204700,957474750,22800,22800,22800,22800,0
20241209,204600,957474750,22800,22800,22800,22800,0
20241209,204500,957474750,22800,22800,22800,22800,0
20241209,204400,957474750,22800,22800,22800,22800,0
20241209,204300,957474750,22800,22800,22800,22800,0
20241209,204200,957474750,22800,22800,22800,22800,0
20241209,204100,957474750,22800,22800,22800,22800,0
20241209,204000,957474750,22800,22800,22800,22800,0
20241209,203900,957474750,22800,22800,22800,22800,0
20241209,203800,957474750,22800,22800,22800,22800,0
20241209,203700,957474750,22800,22800,22800,22800,0
20241209,203600,957474750,22800,22800,22800,22800,0
20241209,203500,957474750,22800,22800,22800,22800,0
20241209,203400,957474750,22800,22800,22800,22800,0
20241209,203300,957474750,22800,22800,22800,22800,0
20241209,203200,957474750,22800,22800,22800,22800,0
20241209,203100,957474750,22800,22800,22800,22800,0
20241209,203000,957474750,22800,22800,22800,22800,0
20241209,202900,957474750,22800,22800,22800,22800,0
20241209,202800,957474750,22800,22800,22800,22800,0
20241209,202700,957474750,22800,22800,22800,22800,0
20241209,202600,957474750,22800,22800,22800,22800,0
20241209,202500,957474750,22800,22800,22800,22800,0
20241209,202400,957474750,22800,22800,22800,22800,701
20241209,202300,957474750,22800,22800,22800,22800,0
20241209,202200,957474750,22800,22800,22800,22800,0
20241209,202100,957474750,22800,22800,22800,22800,0
20241209,202000,957474750,22800,22800,22800,22800,0
20241209,201900,957474750,22800,22800,22800,22800,0
20241209,201800,957474750,22800,22800,22800,22800,0
20241209,201700,957474750,22800,22800,22800,22800,0
20241209,201600,957474750,22800,22800,22800,22800,0
20241209,201500,957474750,22800,22800,22800,22800,0
20241209,201400,957474750,22800,22800,22800,22800,0
20241209,201300,957474750,22800,22800,22800,22800,0
20241209,201200,957474750,22800,22800,22800,22800,0
20241209,201100,957474750,22800,22800,22800,22800,0
20241209,201000,957474750,22800,22800,22800,22800,0
20241209,200900,957474750,22800,22800,22800,22800,0
20241209,200800,957474750,22800,22800,22800,22800,0
20241209,200700,957474750,22800,22800,22800,22800,0
20241209,200600,957474750,22800,22800,22800,22800,0
20241209,200500,957474750,22800,22800,22800,22800,0
20241209,200400,957474750,22800,22800,22800,22800,0
20241209,200300,957474750,22800,22800,22800,22800,0
20241209,200200,957474750,22800,22800,22800,22800,0
20241209,200100,957474750,22800,22800,22800,22800,0
20241209,200000,957474750,22800,22800,22800,22800,0
20241209,195900,957474750,22800,22800,22800,22800,0
20241209,195800,957474750,22800,22800,22800,22800,0
20241209,195700,957474750,22800,22800,22800,22800,0
20241209,195600,957474750,22800,22800,22800,22800,0
20241209,195500,957474750,22800,22800,22800,22800,0
20241209,195400,957474750,22800,22800,22800,22800,701
20241209,195300,957474750,22800,22800,22800,22800,0
20241209,195200,957474750,22800,22800,22800,22800,0
20241209,195100,957474750,22800,22800,22800,22800,0
20241209,195000,957474750,22800,22800,22800,22800,0
20241209,194900,957474750,22800,22800,22800,22800,0
20241209,194800,957474750,22800,22800,22800,22800,0
20241209,194700,957474750,22800,22800,22800,22800,0
20241209,194600,957474750,22800,22800,22800,22800,0
20241209,194500,957474750,22800,22800,22800,22800,0
20241209,194400,957474750,22800,22800,22800,22800,0
20241209,194300,957474750,22800,22800,22800,22800,0
20241209,194200,957474750,22800,22800,22800,22800,0
20241209,194100,957474750,22800,22800,22800,22800,0
20241209,194000,957474750,22800,22800,22800,22800,0
20241209,193900,957474750,22800,22800,22800,22800,0
20241209,193800,957474750,22800,22800,22800,22800,0
20241209,193700,957474750,22800,22800,22800,22800,0
20241209,193600,957474750,22800,22800,22800,22800,0
20241209,193500,957474750,22800,22800,22800,22800,0
20241209,193400,957474750,22800,22800,22800,22800,0
20241209,193300,957474750,22800,22800,22800,22800,0
20241209,193200,957474750,22800,22800,22800,22800,0
20241209,193100,957474750,22800,22800,22800,22800,0
20241209,193000,957474750,22800,22800,22800,22800,0
20241209,192900,957474750,22800,22800,22800,22800,0
20241209,192800,957474750,22800,22800,22800,22800,0
20241209,192700,957474750,22800,22800,22800,22800,0
20241209,192600,957474750,22800,22800,22800,22800,0
20241209,192500,957474750,22800,22800,22800,22800,0
20241209,192400,957474750,22800,22800,22800,22800,701
20241209,192300,957474750,22800,22800,22800,22800,0
20241209,192200,957474750,22800,22800,22800,22800,0
20241209,192100,957474750,22800,22800,22800,22800,0
20241209,192000,957474750,22800,22800,22800,22800,0
20241209,191900,957474750,22800,22800,22800,22800,0
20241209,191800,957474750,22800,22800,22800,22800,0
20241209,191700,957474750,22800,22800,22800,22800,0
20241209,191600,957474750,22800,22800,22800,22800,0
20241209,191500,957474750,22800,22800,22800,22800,0
20241209,191400,957474750,22800,22800,22800,22800,0
20241209,191300,957474750,22800,22800,22800,22800,0
20241209,191200,957474750,22800,22800,22800,22800,0
20241209,191100,957474750,22800,22800,22800,22800,0
20241209,191000,957474750,22800,22800,22800,22800,0
20241209,190900,957474750,22800,22800,22800,22800,0
20241209,190800,957474750,22800,22800,22800,22800,0
20241209,190700,957474750,22800,22800,22800,22800,0
20241209,190600,957474750,22800,22800,22800,22800,0
20241209,190500,957474750,22800,22800,22800,22800,0
20241209,190400,957474750,22800,22800,22800,22800,0
20241209,190300,957474750,22800,22800,22800,22800,0
20241209,190200,957474750,22800,22800,22800,22800,0
20241209,190100,957474750,22800,22800,22800,22800,0
20241209,190000,957474750,22800,22800,22800,22800,0
20241209,185900,957474750,22800,22800,22800,22800,0
20241209,185800,957474750,22800,22800,22800,22800,0
20241209,185700,957474750,22800,22800,22800,22800,0
20241209,185600,957474750,22800,22800,22800,22800,0
20241209,185500,957474750,22800,22800,22800,22800,0
20241209,185400,957474750,22800,22800,22800,22800,701
20241209,185300,957474750,22800,22800,22800,22800,0
20241209,185200,957474750,22800,22800,22800,22800,0
20241209,185100,957474750,22800,22800,22800,22800,0
20241209,185000,957474750,22800,22800,22800,22800,0
20241209,184900,957474750,22800,22800,22800,22800,0
20241209,184800,957474750,22800,22800,22800,22800,0
20241209,184700,957474750,22800,22800,22800,22800,0
20241209,184600,957474750,22800,22800,22800,22800,0
20241209,184500,957474750,22800,22800,22800,22800,0
20241209,184400,957474750,22800,22800,22800,22800,0
20241209,184300,957474750,22800,22800,22800,22800,0
20241209,184200,957474750,22800,22800,22800,22800,0
20241209,184100,957474750,22800,22800,22800,22800,0
20241209,184000,957474750,22800,22800,22800,22800,0
20241209,183900,957474750,22800,22800,22800,22800,0
20241209,183800,957474750,22800,22800,22800,22800,0
20241209,183700,957474750,22800,22800,22800,22800,0
20241209,183600,957474750,22800,22800,22800,22800,0
20241209,183500,957474750,22800,22800,22800,22800,0
20241209,183400,957474750,22800,22800,22800,22800,0
20241209,183300,957474750,22800,22800,22800,22800,0
20241209,183200,957474750,22800,22800,22800,22800,0
20241209,183100,957474750,22800,22800,22800,22800,0
20241209,183000,957474750,22800,22800,22800,22800,0
20241209,182900,957474750,22800,22800,22800,22800,0
20241209,182800,957474750,22800,22800,22800,22800,0
20241209,182700,957474750,22800,22800,22800,22800,0
20241209,182600,957474750,22800,22800,22800,22800,0
20241209,182500,957474750,22800,22800,22800,22800,0
20241209,182400,957474750,22800,22800,22800,22800,701
20241209,182300,957474750,22800,22800,22800,22800,0
20241209,182200,957474750,22800,22800,22800,22800,0
20241209,182100,957474750,22800,22800,22800,22800,0
20241209,182000,957474750,22800,22800,22800,22800,0
20241209,181900,957474750,22800,22800,22800,22800,0
20241209,181800,957474750,22800,22800,22800,22800,0
20241209,181700,957474750,22800,22800,22800,22800,0
20241209,181600,957474750,22800,22800,22800,22800,0
20241209,181500,957474750,22800,22800,22800,22800,0
20241209,181400,957474750,22800,22800,22800,22800,0
20241209,181300,957474750,22800,22800,22800,22800,0
20241209,181200,957474750,22800,22800,22800,22800,0
20241209,181100,957474750,22800,22800,22800,22800,0
20241209,181000,957474750,22800,22800,22800,22800,0
20241209,180900,957474750,22800,22800,22800,22800,0
20241209,180800,957474750,22800,22800,22800,22800,0
20241209,180700,957474750,22800,22800,22800,22800,0
20241209,180600,957474750,22800,22800,22800,22800,0
20241209,180500,957474750,22800,22800,22800,22800,0
20241209,180400,957474750,22800,22800,22800,22800,0
20241209,180300,957474750,22800,22800,22800,22800,0
20241209,180200,957474750,22800,22800,22800,22800,0
20241209,180100,957474750,22800,22800,22800,22800,0
20241209,180000,957474750,22800,22800,22800,22800,0
20241209,175900,957474750,22800,22800,22800,22800,0
20241209,175800,957474750,22800,22800,22800,22800,0
20241209,175700,957474750,22800,22800,22800,22800,0
20241209,175600,957474750,22800,22800,22800,22800,0
20241209,175500,957474750,22800,22800,22800,22800,0
20241209,175400,957474750,22800,22800,22800,22800,701
20241209,175300,957474750,22800,22800,22800,22800,0
20241209,175200,957474750,22800,22800,22800,22800,0
20241209,175100,957474750,22800,22800,22800,22800,0
20241209,175000,957474750,22800,22800,22800,22800,0
20241209,174900,957474750,22800,22800,22800,22800,0
20241209,174800,957474750,22800,22800,22800,22800,0
20241209,174700,957474750,22800,22800,22800,22800,0
20241209,174600,957474750,22800,22800,22800,22800,0
20241209,174500,957474750,22800,22800,22800,22800,0
20241209,174400,957474750,22800,22800,22800,22800,0
20241209,174300,957474750,22800,22800,22800,22800,0
20241209,174200,957474750,22800,22800,22800,22800,0
20241209,174100,957474750,22800,22800,22800,22800,0
20241209,174000,957474750,22800,22800,22800,22800,0
20241209,173900,957474750,22800,22800,22800,22800,0
20241209,173800,957474750,22800,22800,22800,22800,0
20241209,173700,957474750,22800,22800,22800,22800,0
20241209,173600,957474750,22800,22800,22800,22800,0
20241209,173500,957474750,22800,22800,22800,22800,0
20241209,173400,957474750,22800,22800,22800,22800,0
20241209,173300,957474750,22800,22800,22800,22800,0
20241209,173200,957474750,22800,22800,22800,22800,0
20241209,173100,957474750,22800,22800,22800,22800,0
20241209,173000,957474750,22800,22800,22800,22800,0
20241209,172900,957474750,22800,22800,22800,22800,0
20241209,172800,957474750,22800,22800,22800,22800,0
20241209,172700,957474750,22800,22800,22800,22800,0
20241209,172600,957474750,22800,22800,22800,22800,0
20241209,172500,957474750,22800,22800,22800,22800,0
20241209,172400,957474750,22800,22800,22800,22800,701
20241209,172300,957474750,22800,22800,22800,22800,0
20241209,172200,957474750,22800,22800,22800,22800,0
20241209,172100,957474750,22800,22800,22800,22800,0
20241209,172000,957474750,22800,22800,22800,22800,0
20241209,171900,957474750,22800,22800,22800,22800,0
20241209,171800,957474750,22800,22800,22800,22800,0
20241209,171700,957474750,22800,22800,22800,22800,0
20241209,171600,957474750,22800,22800,22800,22800,0
20241209,171500,957474750,22800,22800,22800,22800,0
20241209,171400,957474750,22800,22800,22800,22800,0
20241209,171300,957474750,22800,22800,22800,22800,0
20241209,171200,957474750,22800,22800,22800,22800,0
20241209,171100,957474750,22800,22800,22800,22800,0
20241209,171000,957474750,22800,22800,22800,22800,0
20241209,170900,957474750,22800,22800,22800,22800,0
20241209,170800,957474750,22800,22800,22800,22800,0
20241209,170700,957474750,22800,22800,22800,22800,0
20241209,170600,957474750,22800,22800,22800,22800,0
20241209,170500,957474750,22800,22800,22800,22800,0
20241209,170400,957474750,22800,22800,22800,22800,0
20241209,170300,957474750,22800,22800,22800,22800,0
20241209,170200,957474750,22800,22800,22800,22800,0
20241209,170100,957474750,22800,22800,22800,22800,0
20241209,170000,957474750,22800,22800,22800,22800,0
20241209,165900,957474750,22800,22800,22800,22800,0
20241209,165800,957474750,22800,22800,22800,22800,0
20241209,165700,957474750,22800,22800,22800,22800,0
20241209,165600,957474750,22800,22800,22800,22800,0
20241209,165500,957474750,22800,22800,22800,22800,0
20241209,165400,957474750,22800,22800,22800,22800,701
20241209,165300,957474750,22800,22800,22800,22800,0
20241209,165200,957474750,22800,22800,22800,22800,0
20241209,165100,957474750,22800,22800,22800,22800,0
20241209,165000,957474750,22800,22800,22800,22800,0
20241209,164900,957474750,22800,22800,22800,22800,0
20241209,164800,957474750,22800,22800,22800,22800,0
20241209,164700,957474750,22800,22800,22800,22800,0
20241209,164600,957474750,22800,22800,22800,22800,0
20241209,164500,957474750,22800,22800,22800,22800,0
20241209,164400,957474750,22800,22800,22800,22800,0
20241209,164300,957474750,22800,22800,22800,22800,0
20241209,164200,957474750,22800,22800,22800,22800,0
20241209,164100,957474750,22800,22800,22800,22800,0
20241209,164000,957474750,22800,22800,22800,22800,0
20241209,163900,957474750,22800,22800,22800,22800,0
20241209,163800,957474750,22800,22800,22800,22800,0
20241209,163700,957474750,22800,22800,22800,22800,0
20241209,163600,957474750,22800,22800,22800,22800,0
20241209,163500,957474750,22800,22800,22800,22800,0
20241209,163400,957474750,22800,22800,22800,22800,0
20241209,163300,957474750,22800,22800,22800,22800,0
20241209,163200,957474750,22800,22800,22800,22800,0
20241209,163100,957474750,22800,22800,22800,22800,0
20241209,163000,957474750,22800,22800,22800,22800,0
20241209,162900,957474750,22800,22800,22800,22800,0
20241209,162800,957474750,22800,22800,22800,22800,0
20241209,162700,957474750,22800,22800,22800,22800,0
20241209,162600,957474750,22800,22800,22800,22800,0
20241209,162500,957474750,22800,22800,22800,22800,0
20241209,162400,957474750,22800,22800,22800,22800,701
20241209,162300,957474750,22800,22800,22800,22800,0
20241209,162200,957474750,22800,22800,22800,22800,0
20241209,162100,957474750,22800,22800,22800,22800,0
20241209,162000,957474750,22800,22800,22800,22800,0
20241209,161900,957474750,22800,22800,22800,22800,0
20241209,161800,957474750,22800,22800,22800,22800,0
20241209,161700,957474750,22800,22800,22800,22800,0
20241209,161600,957474750,22800,22800,22800,22800,0
20241209,161500,957474750,22800,22800,22800,22800,0
20241209,161400,957474750,22800,22800,22800,22800,0
20241209,161300,957474750,22800,22800,22800,22800,0
20241209,161200,957474750,22800,22800,22800,22800,0
20241209,161100,957474750,22800,22800,22800,22800,0
20241209,161000,957474750,22800,22800,22800,22800,0
20241209,160900,957474750,22800,22800,22800,22800,0
20241209,160800,957474750,22800,22800,22800,22800,0
20241209,160700,957474750,22800,22800,22800,22800,0
20241209,160600,957474750,22800,22800,22800,22800,0
20241209,160500,957474750,22800,22800,22800,22800,0
20241209,160400,957474750,22800,22800,22800,22800,0
20241209,160300,957474750,22800,22800,22800,22800,0
20241209,160200,957474750,22800,22800,22800,22800,0
20241209,160100,957474750,22800,22800,22800,22800,0
20241209,160000,957474750,22800,22800,22800,22800,0
20241209,155900,957474750,22800,22800,22800,22800,0
20241209,155800,957474750,22800,22800,22800,22800,0
20241209,155700,957474750,22800,22800,22800,22800,0
20241209,155600,957474750,22800,22800,22800,22800,0
20241209,155500,957474750,22800,22800,22800,22800,0
20241209,155400,957474750,22800,22800,22800,22800,701
20241209,155300,957474750,22800,22800,22800,22800,0
20241209,155200,957474750,22800,22800,22800,22800,0
20241209,155100,957474750,22800,22800,22800,22800,0
20241209,155000,957474750,22800,22800,22800,22800,0
20241209,154900,957474750,22800,22800,22800,22800,0
20241209,154800,957474750,22800,22800,22800,22800,0
20241209,154700,957474750,22800,22800,22800,22800,0
20241209,154600,957474750,22800,22800,22800,22800,0
20241209,154500,957474750,22800,22800,22800,22800,0
20241209,154400,957474750,22800,22800,22800,22800,0
20241209,154300,957474750,22800,22800,22800,22800,0
20241209,154200,957474750,22800,22800,22800,22800,0
20241209,154100,957474750,22800,22800,22800,22800,0
20241209,154000,957474750,22800,22800,22800,22800,0
20241209,153900,957474750,22800,22800,22800,22800,0
20241209,153800,957474750,22800,22800,22800,22800,0
20241209,153700,957474750,22800,22800,22800,22800,0
20241209,153600,957474750,22800,22800,22800,22800,0
20241209,153500,957474750,22800,22800,22800,22800,0
20241209,153400,957474750,22800,22800,22800,22800,0
20241209,153300,957474750,22800,22800,22800,22800,0
20241209,153200,957474750,22800,22800,22800,22800,0
20241209,153100,957474750,22800,22800,22800,22800,0
20241209,153000,957474750,22800,22800,22800,22800,701
20241209,152900,941491950,22750,22750,22750,22750,0
20241209,152800,941491950,22750,22750,22750,22750,0
20241209,152700,941491950,22750,22750,22750,22750,0
20241209,152600,941491950,22750,22750,22750,22750,0
20241209,152500,941491950,22750,22750,22750,22750,0
20241209,152400,941491950,22750,22750,22750,22750,0
20241209,152300,941491950,22750,22750,22750,22750,0
20241209,152200,941491950,22750,22750,22750,22750,0
20241209,152100,941491950,22750,22750,22750,22750,0
20241209,152000,941491950,22750,22750,22750,22750,0
20241209,151900,941491950,22750,22700,22750,22700,162
20241209,151800,937808750,22800,22700,22800,22700,439
20241209,151700,927828100,22700,22800,22800,22600,1128
20241209,151600,902258800,22800,22700,22800,22700,448
20241209,151500,892067750,22700,22700,22700,22700,23
20241209,151400,891545650,22750,22800,22800,22700,1265
20241209,151300,862758400,22850,22850,22850,22850,259
20241209,151200,856840250,22850,22850,22850,22850,25
20241209,151100,856269000,22900,22850,22950,22850,332
20241209,151000,848677100,22850,22900,22900,22850,63
20241209,150900,847236950,22950,22850,22950,22850,62
20241209,150800,845820100,22850,22850,22900,22850,47
20241209,150700,844745600,22900,22900,22900,22900,17
20241209,150600,844356300,22850,22900,22900,22850,38
20241209,150500,843487350,22900,22900,22900,22900,18
20241209,150400,843075150,22900,22900,22900,22900,23
20241209,150300,842548450,22900,22900,22900,22900,75
20241209,150200,840830950,22900,22950,22950,22900,91
20241209,150100,838745600,22950,22950,22950,22850,196
20241209,150000,834247800,22850,22950,22950,22850,38
20241209,145900,833378500,22850,22850,22850,22850,23
20241209,145800,832852950,22850,22900,22950,22850,38
20241209,145700,831983900,22900,22850,22900,22850,47
20241209,145600,830908750,22800,22800,22800,22800,28
20241209,145500,830270350,22950,22850,22950,22850,121
20241209,145400,827500200,22850,22850,22850,22850,27
20241209,145300,826883250,22850,22850,22850,22850,23
20241209,145200,826357700,22850,22850,22850,22850,0
20241209,145100,826357700,22850,22850,22850,22850,25
20241209,145000,825786450,22850,22900,22950,22850,76
20241209,144900,824047100,22800,22850,22850,22800,79
20241209,144800,822243400,22800,22800,22800,22800,22
20241209,144700,821741800,22800,22800,22800,22800,28
20241209,144600,821103400,22800,22850,22850,22800,63
20241209,144500,819666400,22850,22850,22850,22850,26
20241209,144400,819072300,22850,22850,22850,22850,0
20241209,144300,819072300,22850,22850,22850,22850,27
20241209,144200,818455350,22850,22850,22850,22850,96
20241209,144100,816261750,22850,22900,22950,22850,29
20241209,144000,815598750,22900,22850,23000,22850,196
20241209,143900,811106350,22800,22800,22800,22800,24
20241209,143800,810559150,22850,22800,23150,22800,564
20241209,143700,797641150,22800,22800,22800,22800,23
20241209,143600,797116750,22800,22800,22800,22800,0
20241209,143500,797116750,22800,22800,22800,22800,26
20241209,143400,796523950,22850,22900,22900,22800,289
20241209,143300,789920300,22850,22850,22850,22850,28
20241209,143200,789280500,22850,22850,22850,22850,24
20241209,143100,788732100,22900,22900,22900,22850,81
20241209,143000,786878450,22850,22900,22900,22850,281
20241209,142900,780455150,22900,22900,22900,22900,33
20241209,142800,779699450,22900,22900,22900,22900,24
20241209,142700,779149850,22900,22900,22900,22900,30
20241209,142600,778462850,22900,22900,22900,22900,28
20241209,142500,777821650,22900,22900,22900,22900,87
20241209,142400,775829350,22900,22900,22900,22900,25
20241209,142300,775256850,22900,22900,22900,22900,27
20241209,142200,774638550,23000,22950,23000,22950,51
20241209,142100,773466950,22950,22950,22950,22950,22
20241209,142000,772962050,22950,22950,22950,22950,29
20241209,141900,772296500,23000,23050,23050,22950,290
20241209,141800,765623900,23000,23000,23000,23000,23
20241209,141700,765094900,23050,23050,23050,23050,25
20241209,141600,764518650,23200,23100,23250,23050,50
20241209,141500,763364350,23050,23050,23050,23050,29
20241209,141400,762695900,23100,23250,23250,23050,34
20241209,141300,761910400,23050,23250,23250,23050,79
20241209,141200,760080900,23050,23050,23250,23050,52
20241209,141100,758879100,23250,23100,23250,23100,218
20241209,141000,753838200,23250,23150,23250,23000,155
20241209,140900,750250150,23000,23050,23150,23000,73
20241209,140800,748566250,23000,23000,23000,23000,25
20241209,140700,747991250,23050,23050,23050,23050,1
20241209,140600,747968200,23100,23050,23100,23050,137
20241209,140500,744809350,23000,23000,23000,23000,22
20241209,140400,744303350,23000,23000,23000,23000,28
20241209,140300,743659350,23000,23000,23000,23000,23
20241209,140200,743130350,23000,23000,23000,23000,0
20241209,140100,743130350,23000,23000,23000,23000,25
20241209,140000,742555350,23000,23000,23000,23000,26
20241209,135900,741957350,23050,23050,23050,23050,406
20241209,135800,732599050,23050,23050,23050,23050,23
20241209,135700,732068900,23050,23050,23050,23050,24
20241209,135600,731515700,23000,23000,23000,23000,26
20241209,135500,730917700,23200,23050,23200,23000,129
20241209,135400,727944750,23000,22950,23000,22950,1112
20241209,135300,702372350,22850,22850,22850,22850,23
20241209,135200,701846800,22850,22950,23050,22850,228
20241209,135100,696607000,22900,22900,23000,22800,1704
20241209,135000,657703050,22950,22950,22950,22950,202
20241209,134900,653067150,22950,22950,22950,22950,21
20241209,134800,652585200,22950,22950,22950,22950,28
20241209,134700,651942600,22950,22950,22950,22950,23
20241209,134600,651414750,22950,22950,22950,22950,26
20241209,134500,650818050,22950,22950,22950,22950,1
20241209,134400,650795100,22950,22950,22950,22950,30
20241209,134300,650106600,22950,22950,22950,22950,28
20241209,134200,649464000,22950,22950,22950,22950,23
20241209,134100,648936150,22950,23000,23000,22950,2
20241209,134000,648890200,23000,23000,23000,23000,25
20241209,133900,648315200,23000,23000,23000,23000,128
20241209,133800,645371200,23000,23000,23000,23000,24
20241209,133700,644819200,23050,23050,23050,23050,1
20241209,133600,644796150,23000,23000,23000,23000,25
20241209,133500,644221150,23000,23050,23050,23000,26
20241209,133400,643623100,23050,23200,23200,23050,391
20241209,133300,634609800,23050,23050,23050,23050,23
20241209,133200,634079650,23150,23150,23150,23050,55
20241209,133100,632810900,23050,23050,23050,23050,22
20241209,133000,632303800,23050,23050,23050,23050,28
20241209,132900,631658400,23050,23050,23050,23050,36
20241209,132800,630828600,23050,23050,23050,23050,0
20241209,132700,630828600,23050,23050,23050,23050,37
20241209,132600,629975750,23150,23100,23150,23050,82
20241209,132500,628082150,23050,23100,23100,23050,23
20241209,132400,627551250,23150,23150,23150,23150,0
20241209,132300,627551250,23150,23150,23150,23150,1
20241209,132200,627528100,23150,23150,23150,23150,0
20241209,132100,627528100,23150,23150,23150,23150,5
20241209,132000,627412350,23150,23150,23150,23150,0
20241209,131900,627412350,23150,23150,23150,23150,5
20241209,131800,627296600,23100,23100,23100,23100,0
20241209,131700,627296600,23100,23100,23100,23100,5
20241209,131600,627181100,23100,23100,23100,23100,0
20241209,131500,627181100,23100,23100,23100,23100,0
20241209,131400,627181100,23100,23100,23100,23100,0
20241209,131300,627181100,23100,23100,23100,23100,0
20241209,131200,627181100,23100,23100,23100,23000,820
20241209,131100,608298150,23200,23200,23200,23200,0
20241209,131000,608298150,23200,23200,23200,23200,10
20241209,130900,608066150,23200,23200,23200,23200,0
20241209,130800,608066150,23200,23200,23200,23200,15
20241209,130700,607718150,23100,23100,23100,23100,0
20241209,130600,607718150,23100,23250,23250,23100,91
20241209,130500,605612900,23250,23250,23250,23250,0
20241209,130400,605612900,23250,23250,23250,23250,0
20241209,130300,605612900,23250,23250,23250,23250,0
20241209,130200,605612900,23250,23150,23250,23150,161
20241209,130100,601885250,23350,23350,23350,23350,0
20241209,130000,601885250,23350,23350,23350,23350,0
20241209,125900,601885250,23350,23350,23350,23350,5
20241209,125800,601768500,23200,23200,23350,23200,96
20241209,125700,599536900,23250,23150,23250,23150,57
20241209,125600,598213250,23100,23200,23200,23100,132
20241209,125500,595156400,23250,23250,23300,23250,51
20241209,125400,593970250,23200,23050,23200,23050,599
20241209,125300,580110000,23050,23200,23200,23050,580
20241209,125200,566673650,23200,23350,23450,23050,1049
20241209,125100,542292100,23600,23250,23700,23250,1981
20241209,125000,495788450,23400,23400,23400,23400,0
20241209,124900,495788450,23400,23400,23400,23400,50
20241209,124800,494618450,23450,23450,23450,23200,1273
20241209,124700,464944850,23450,23100,23450,23100,841
20241209,124600,445361300,23000,23000,23000,23000,0
20241209,124500,445361300,23000,23100,23200,23000,120
20241209,124400,442585950,23000,23000,23000,23000,201
20241209,124300,437962950,23200,23000,23200,23000,22
20241209,124200,437456600,23000,23100,23100,23000,260
20241209,124100,431468500,23100,23100,23100,23100,50
20241209,124000,430313500,23100,23100,23100,23100,0
20241209,123900,430313500,23100,23100,23100,23100,139
20241209,123800,427102600,23200,23200,23200,23200,39
20241209,123700,426197800,23200,23150,23200,23150,50
20241209,123600,425037850,23100,23100,23100,23100,0
20241209,123500,425037850,23100,23200,23200,23100,227
20241209,123400,419789600,23150,23150,23150,23150,0
20241209,123300,419789600,23150,23150,23150,23150,0
20241209,123200,419789600,23150,23150,23150,23150,327
20241209,123100,412219550,23150,23150,23150,23150,0
20241209,123000,412219550,23150,23150,23150,23150,0
20241209,122900,412219550,23150,23150,23150,23150,3
20241209,122800,412150100,23250,23250,23250,23250,0
20241209,122700,412150100,23250,23250,23250,23250,0
20241209,122600,412150100,23250,23250,23250,23250,1
20241209,122500,412126850,23250,23250,23250,23250,0
20241209,122400,412126850,23250,23250,23250,23250,0
20241209,122300,412126850,23250,23250,23250,23250,0
20241209,122200,412126850,23250,23250,23250,23250,0
20241209,122100,412126850,23250,23250,23250,23250,50
20241209,122000,410964350,23250,23250,23250,23250,0
20241209,121900,410964350,23250,23250,23250,23250,0
20241209,121800,410964350,23250,23250,23250,23250,0
20241209,121700,410964350,23250,23250,23250,23250,0
20241209,121600,410964350,23250,23250,23250,23250,0
20241209,121500,410964350,23250,23250,23250,23250,0
20241209,121400,410964350,23250,23250,23250,23250,0
20241209,121300,410964350,23250,23100,23250,23100,6
20241209,121200,410825000,23250,23250,23250,23250,1
20241209,121100,410801750,23250,23250,23250,23250,0
20241209,121000,410801750,23250,23250,23250,23250,0
20241209,120900,410801750,23250,23250,23250,23250,0
20241209,120800,410801750,23250,23250,23250,23250,32
20241209,120700,410057750,23250,23250,23250,23250,0
20241209,120600,410057750,23250,23250,23250,23250,0
20241209,120500,410057750,23250,23250,23250,23250,0
20241209,120400,410057750,23250,23250,23250,23250,0
20241209,120300,410057750,23250,23100,23250,23100,14
20241209,120200,409733650,23100,23150,23150,23100,50
20241209,120100,408576550,23250,23250,23250,23250,0
20241209,120000,408576550,23250,23250,23250,23250,0
20241209,115900,408576550,23250,23250,23250,23250,0
20241209,115800,408576550,23250,23250,23250,23250,0
20241209,115700,408576550,23250,23250,23250,23250,0
20241209,115600,408576550,23250,23250,23250,23250,10
20241209,115500,408344050,23150,23150,23150,23150,1
20241209,115400,408320900,23200,23200,23200,23200,0
20241209,115300,408320900,23200,23200,23200,23200,0
20241209,115200,408320900,23200,23200,23200,23200,72
20241209,115100,406650500,23300,23200,23300,23200,210
20241209,115000,401777550,23300,23300,23300,23300,0
20241209,114900,401777550,23300,23300,23300,23300,0
20241209,114800,401777550,23300,23250,23300,23250,14
20241209,114700,401451600,23200,23200,23200,23200,0
20241209,114600,401451600,23200,23200,23200,23200,0
20241209,114500,401451600,23200,23250,23250,23200,39
20241209,114400,400546750,23300,23300,23300,23300,0
20241209,114300,400546750,23300,23200,23300,23200,95
20241209,114200,398341250,23200,23150,23200,23150,534
20241209,114100,385968400,23200,23200,23200,23200,0
20241209,114000,385968400,23200,23200,23200,23200,0
20241209,113900,385968400,23200,23200,23200,23200,7
20241209,113800,385806000,23200,23200,23200,23200,85
20241209,113700,383834000,23250,23250,23250,23250,2
20241209,113600,383787500,23300,23300,23300,23300,0
20241209,113500,383787500,23300,23300,23300,23300,22
20241209,113400,383274900,23150,23150,23150,23150,5
20241209,113300,383159150,23300,23300,23300,23300,0
20241209,113200,383159150,23300,23300,23300,23300,0
20241209,113100,383159150,23300,23300,23300,23300,0
20241209,113000,383159150,23300,23200,23300,23200,247
20241209,112900,377428250,23300,23300,23300,23300,0
20241209,112800,377428250,23300,23300,23300,23300,0
20241209,112700,377428250,23300,23300,23300,23300,0
20241209,112600,377428250,23300,23300,23300,23300,0
20241209,112500,377428250,23300,23300,23300,23300,5
20241209,112400,377311750,23100,23100,23100,23100,0
20241209,112300,377311750,23100,23100,23100,23100,0
20241209,112200,377311750,23100,23350,23350,23100,22
20241209,112100,376802150,23150,23150,23350,23050,866
20241209,112000,356818050,23150,23100,23300,23100,136
20241209,111900,353667400,23100,23100,23100,23100,0
20241209,111800,353667400,23100,23100,23100,23100,0
20241209,111700,353667400,23100,23100,23200,23100,101
20241209,111600,351328700,23150,23100,23150,23100,487
20241209,111500,340078700,23150,23150,23150,23150,0
20241209,111400,340078700,23150,23200,23350,23150,186
20241209,111300,335772350,23150,23150,23150,23150,7
20241209,111200,335610300,23150,23150,23150,23150,0
20241209,111100,335610300,23150,23150,23150,23150,0
20241209,111000,335610300,23150,23150,23150,23150,0
20241209,110900,335610300,23150,23150,23150,23150,31
20241209,110800,334892650,23150,23150,23150,23150,0
20241209,110700,334892650,23150,23150,23150,23150,33
20241209,110600,334128700,23150,23200,23200,23150,34
20241209,110500,333340050,23250,23300,23300,23250,33
20241209,110400,332571250,23350,23350,23350,23350,0
20241209,110300,332571250,23350,23350,23350,23350,0
20241209,110200,332571250,23350,23350,23350,23350,1
20241209,110100,332547900,23350,23350,23350,23350,0
20241209,110000,332547900,23350,23200,23350,23200,19
20241209,105900,332105250,23200,23200,23350,23150,28
20241209,105800,331454250,23350,23150,23350,23150,84
20241209,105700,329507600,23150,23100,23300,23100,61
20241209,105600,328090550,23150,23250,23250,23150,422
20241209,105500,318309150,23300,23300,23300,23250,56
20241209,105400,317006450,23300,23300,23300,23300,0
20241209,105300,317006450,23300,23300,23300,23300,0
20241209,105200,317006450,23300,23300,23300,23300,4
20241209,105100,316913250,23400,23400,23400,23400,0
20241209,105000,316913250,23400,23400,23400,23400,0
20241209,104900,316913250,23400,23350,23400,23350,15
20241209,104800,316562300,23400,23250,23400,23250,91
20241209,104700,314442750,23350,23350,23350,23350,0
20241209,104600,314442750,23350,23350,23350,23350,5
20241209,104500,314326000,23350,23350,23350,23350,32
20241209,104400,313578800,23350,23350,23350,23350,21
20241209,104300,313088450,23250,23350,23350,23250,8
20241209,104200,312901950,23300,23300,23300,23250,171
20241209,104100,308920200,23250,23250,23250,23250,49
20241209,104000,307780950,23300,23300,23300,23300,454
20241209,103900,297202750,23400,23400,23400,23400,0
20241209,103800,297202750,23400,23350,23400,23350,49
20241209,103700,296056300,23400,23250,23400,23250,150
20241209,103600,292566900,23200,23200,23200,23200,10
20241209,103500,292334900,23200,23200,23200,23200,34
20241209,103400,291546100,23200,23200,23200,23200,1
20241209,103300,291522900,23250,23250,23250,23150,475
20241209,103200,280485250,23350,23300,23350,23300,82
20241209,103100,278571550,23350,23350,23350,23350,14
20241209,103000,278244650,23250,23300,23300,23250,215
20241209,102900,273236100,23300,23300,23300,23300,0
20241209,102800,273236100,23300,23300,23300,23300,0
20241209,102700,273236100,23300,23350,23350,23300,42
20241209,102600,272257000,23400,23300,23400,23300,90
20241209,102500,270156250,23300,23250,23300,23250,113
20241209,102400,267523450,23200,23250,23250,23200,76
20241209,102300,265756700,23300,23300,23300,23300,0
20241209,102200,265756700,23300,23200,23300,23200,14
20241209,102100,265430650,23150,23300,23300,23150,43
20241209,102000,264432950,23300,23250,23300,23200,352
20241209,101900,256238000,23200,23200,23200,23200,2
20241209,101800,256191600,23100,23100,23100,23100,39
20241209,101700,255290700,23100,23100,23100,23100,2
20241209,101600,255244500,23250,23250,23250,23250,50
20241209,101500,254082000,23200,23200,23200,23200,0
20241209,101400,254082000,23200,23200,23200,23200,18
20241209,101300,253664400,23200,23200,23200,23200,0
20241209,101200,253664400,23200,23200,23200,23200,1
20241209,101100,253641200,23150,23150,23150,23150,239
20241209,101000,248108350,23050,23050,23050,23050,1
20241209,100900,248085300,23200,23200,23200,23200,0
20241209,100800,248085300,23200,23150,23200,23150,50
20241209,100700,246925500,23150,23050,23150,23050,72
20241209,100600,245265800,23050,23100,23100,23050,169
20241209,100500,241363050,23200,23200,23200,23200,0
20241209,100400,241363050,23200,23050,23200,23050,200
20241209,100300,236751200,23050,23050,23050,23050,0
20241209,100200,236751200,23050,23050,23050,23050,0
20241209,100100,236751200,23050,23050,23050,23050,4
20241209,100000,236659000,23050,23050,23050,23050,1
20241209,095900,236635950,23000,23000,23000,23000,0
20241209,095800,236635950,23000,23000,23000,23000,17
20241209,095700,236244950,23000,23000,23000,23000,49
20241209,095600,235117950,23000,23000,23000,23000,0
20241209,095500,235117950,23000,23000,23000,23000,26
20241209,095400,234519950,23000,23000,23000,23000,6
20241209,095300,234381950,23000,23000,23000,23000,0
20241209,095200,234381950,23000,23000,23000,23000,0
20241209,095100,234381950,23000,23000,23000,23000,0
20241209,095000,234381950,23000,23000,23000,23000,2
20241209,094900,234335950,23000,23000,23000,23000,1
20241209,094800,234312950,22850,22850,22850,22850,0
20241209,094700,234312950,22850,22950,22950,22850,350
20241209,094600,226306800,23100,22950,23100,22900,41
20241209,094500,225365600,22850,22950,22950,22800,671
20241209,094400,210012500,23000,23000,23000,23000,0
20241209,094300,210012500,23000,23000,23000,23000,0
20241209,094200,210012500,23000,23000,23000,23000,154
20241209,094100,206470500,23050,23100,23100,23050,344
20241209,094000,198538000,23250,23250,23250,23250,0
20241209,093900,198538000,23250,23250,23250,23250,0
20241209,093800,198538000,23250,23250,23250,23250,0
20241209,093700,198538000,23250,23250,23250,23250,0
20241209,093600,198538000,23250,23200,23250,23200,60
20241209,093500,197143400,23050,23200,23250,23050,83
20241209,093400,195225500,23100,23050,23100,23050,10
20241209,093300,194994950,23100,23050,23300,23050,291
20241209,093200,188269750,23050,23000,23050,23000,140
20241209,093100,185047200,22900,22900,22900,22900,320
20241209,093000,177719200,22900,22900,22900,22850,370
20241209,092900,169258100,22900,22900,22900,22900,320
20241209,092800,161930100,22900,22900,22900,22900,10
20241209,092700,161701100,22900,22900,22900,22900,201
20241209,092600,157098200,22950,22950,23000,22900,110
20241209,092500,154575800,23050,23050,23050,23050,3
20241209,092400,154506650,23000,23000,23000,23000,563
20241209,092300,141557650,23000,23000,23050,23000,464
20241209,092200,130885450,23050,23050,23050,23050,73
20241209,092100,129202800,23050,23050,23050,23050,5
20241209,092000,129087550,23050,23050,23050,23050,0
20241209,091900,129087550,23050,23050,23050,23050,38
20241209,091800,128211650,23050,23050,23050,23050,233
20241209,091700,122841000,23100,23100,23100,23000,219
20241209,091600,117798650,23100,23100,23100,23100,32
20241209,091500,117059450,23100,23100,23100,23050,318
20241209,091400,109726000,23150,23150,23150,23150,72
20241209,091300,108059200,23200,23200,23200,23200,61
20241209,091200,106644000,23100,23250,23250,23100,605
20241209,091100,92625100,23250,23250,23250,23250,0
20241209,091000,92625100,23250,23200,23300,23200,211
20241209,090900,87728850,23250,23250,23250,23200,41
20241209,090800,86775650,23250,23300,23400,23200,654
20241209,090700,71505350,23300,23250,23300,23250,581
20241209,090600,57972500,23250,23100,23250,23050,410
20241209,090500,48511650,23250,23100,23250,23100,65
20241209,090400,47005300,23200,23150,23200,23150,60
20241209,090300,45616000,23250,23100,23250,23100,605
20241209,090200,31633100,23100,23100,23100,23100,76
20241209,090100,29877500,23250,23250,23250,23050,629
20241209,090000,15347550,23200,23300,23300,23050,456
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205400 957474750 22800 22800 22800 22800 701
3 20241209 205300 957474750 22800 22800 22800 22800 0
4 20241209 205200 957474750 22800 22800 22800 22800 0
5 20241209 205100 957474750 22800 22800 22800 22800 0
6 20241209 205000 957474750 22800 22800 22800 22800 0
7 20241209 204900 957474750 22800 22800 22800 22800 0
8 20241209 204800 957474750 22800 22800 22800 22800 0
9 20241209 204700 957474750 22800 22800 22800 22800 0
10 20241209 204600 957474750 22800 22800 22800 22800 0
11 20241209 204500 957474750 22800 22800 22800 22800 0
12 20241209 204400 957474750 22800 22800 22800 22800 0
13 20241209 204300 957474750 22800 22800 22800 22800 0
14 20241209 204200 957474750 22800 22800 22800 22800 0
15 20241209 204100 957474750 22800 22800 22800 22800 0
16 20241209 204000 957474750 22800 22800 22800 22800 0
17 20241209 203900 957474750 22800 22800 22800 22800 0
18 20241209 203800 957474750 22800 22800 22800 22800 0
19 20241209 203700 957474750 22800 22800 22800 22800 0
20 20241209 203600 957474750 22800 22800 22800 22800 0
21 20241209 203500 957474750 22800 22800 22800 22800 0
22 20241209 203400 957474750 22800 22800 22800 22800 0
23 20241209 203300 957474750 22800 22800 22800 22800 0
24 20241209 203200 957474750 22800 22800 22800 22800 0
25 20241209 203100 957474750 22800 22800 22800 22800 0
26 20241209 203000 957474750 22800 22800 22800 22800 0
27 20241209 202900 957474750 22800 22800 22800 22800 0
28 20241209 202800 957474750 22800 22800 22800 22800 0
29 20241209 202700 957474750 22800 22800 22800 22800 0
30 20241209 202600 957474750 22800 22800 22800 22800 0
31 20241209 202500 957474750 22800 22800 22800 22800 0
32 20241209 202400 957474750 22800 22800 22800 22800 701
33 20241209 202300 957474750 22800 22800 22800 22800 0
34 20241209 202200 957474750 22800 22800 22800 22800 0
35 20241209 202100 957474750 22800 22800 22800 22800 0
36 20241209 202000 957474750 22800 22800 22800 22800 0
37 20241209 201900 957474750 22800 22800 22800 22800 0
38 20241209 201800 957474750 22800 22800 22800 22800 0
39 20241209 201700 957474750 22800 22800 22800 22800 0
40 20241209 201600 957474750 22800 22800 22800 22800 0
41 20241209 201500 957474750 22800 22800 22800 22800 0
42 20241209 201400 957474750 22800 22800 22800 22800 0
43 20241209 201300 957474750 22800 22800 22800 22800 0
44 20241209 201200 957474750 22800 22800 22800 22800 0
45 20241209 201100 957474750 22800 22800 22800 22800 0
46 20241209 201000 957474750 22800 22800 22800 22800 0
47 20241209 200900 957474750 22800 22800 22800 22800 0
48 20241209 200800 957474750 22800 22800 22800 22800 0
49 20241209 200700 957474750 22800 22800 22800 22800 0
50 20241209 200600 957474750 22800 22800 22800 22800 0
51 20241209 200500 957474750 22800 22800 22800 22800 0
52 20241209 200400 957474750 22800 22800 22800 22800 0
53 20241209 200300 957474750 22800 22800 22800 22800 0
54 20241209 200200 957474750 22800 22800 22800 22800 0
55 20241209 200100 957474750 22800 22800 22800 22800 0
56 20241209 200000 957474750 22800 22800 22800 22800 0
57 20241209 195900 957474750 22800 22800 22800 22800 0
58 20241209 195800 957474750 22800 22800 22800 22800 0
59 20241209 195700 957474750 22800 22800 22800 22800 0
60 20241209 195600 957474750 22800 22800 22800 22800 0
61 20241209 195500 957474750 22800 22800 22800 22800 0
62 20241209 195400 957474750 22800 22800 22800 22800 701
63 20241209 195300 957474750 22800 22800 22800 22800 0
64 20241209 195200 957474750 22800 22800 22800 22800 0
65 20241209 195100 957474750 22800 22800 22800 22800 0
66 20241209 195000 957474750 22800 22800 22800 22800 0
67 20241209 194900 957474750 22800 22800 22800 22800 0
68 20241209 194800 957474750 22800 22800 22800 22800 0
69 20241209 194700 957474750 22800 22800 22800 22800 0
70 20241209 194600 957474750 22800 22800 22800 22800 0
71 20241209 194500 957474750 22800 22800 22800 22800 0
72 20241209 194400 957474750 22800 22800 22800 22800 0
73 20241209 194300 957474750 22800 22800 22800 22800 0
74 20241209 194200 957474750 22800 22800 22800 22800 0
75 20241209 194100 957474750 22800 22800 22800 22800 0
76 20241209 194000 957474750 22800 22800 22800 22800 0
77 20241209 193900 957474750 22800 22800 22800 22800 0
78 20241209 193800 957474750 22800 22800 22800 22800 0
79 20241209 193700 957474750 22800 22800 22800 22800 0
80 20241209 193600 957474750 22800 22800 22800 22800 0
81 20241209 193500 957474750 22800 22800 22800 22800 0
82 20241209 193400 957474750 22800 22800 22800 22800 0
83 20241209 193300 957474750 22800 22800 22800 22800 0
84 20241209 193200 957474750 22800 22800 22800 22800 0
85 20241209 193100 957474750 22800 22800 22800 22800 0
86 20241209 193000 957474750 22800 22800 22800 22800 0
87 20241209 192900 957474750 22800 22800 22800 22800 0
88 20241209 192800 957474750 22800 22800 22800 22800 0
89 20241209 192700 957474750 22800 22800 22800 22800 0
90 20241209 192600 957474750 22800 22800 22800 22800 0
91 20241209 192500 957474750 22800 22800 22800 22800 0
92 20241209 192400 957474750 22800 22800 22800 22800 701
93 20241209 192300 957474750 22800 22800 22800 22800 0
94 20241209 192200 957474750 22800 22800 22800 22800 0
95 20241209 192100 957474750 22800 22800 22800 22800 0
96 20241209 192000 957474750 22800 22800 22800 22800 0
97 20241209 191900 957474750 22800 22800 22800 22800 0
98 20241209 191800 957474750 22800 22800 22800 22800 0
99 20241209 191700 957474750 22800 22800 22800 22800 0
100 20241209 191600 957474750 22800 22800 22800 22800 0
101 20241209 191500 957474750 22800 22800 22800 22800 0
102 20241209 191400 957474750 22800 22800 22800 22800 0
103 20241209 191300 957474750 22800 22800 22800 22800 0
104 20241209 191200 957474750 22800 22800 22800 22800 0
105 20241209 191100 957474750 22800 22800 22800 22800 0
106 20241209 191000 957474750 22800 22800 22800 22800 0
107 20241209 190900 957474750 22800 22800 22800 22800 0
108 20241209 190800 957474750 22800 22800 22800 22800 0
109 20241209 190700 957474750 22800 22800 22800 22800 0
110 20241209 190600 957474750 22800 22800 22800 22800 0
111 20241209 190500 957474750 22800 22800 22800 22800 0
112 20241209 190400 957474750 22800 22800 22800 22800 0
113 20241209 190300 957474750 22800 22800 22800 22800 0
114 20241209 190200 957474750 22800 22800 22800 22800 0
115 20241209 190100 957474750 22800 22800 22800 22800 0
116 20241209 190000 957474750 22800 22800 22800 22800 0
117 20241209 185900 957474750 22800 22800 22800 22800 0
118 20241209 185800 957474750 22800 22800 22800 22800 0
119 20241209 185700 957474750 22800 22800 22800 22800 0
120 20241209 185600 957474750 22800 22800 22800 22800 0
121 20241209 185500 957474750 22800 22800 22800 22800 0
122 20241209 185400 957474750 22800 22800 22800 22800 701
123 20241209 185300 957474750 22800 22800 22800 22800 0
124 20241209 185200 957474750 22800 22800 22800 22800 0
125 20241209 185100 957474750 22800 22800 22800 22800 0
126 20241209 185000 957474750 22800 22800 22800 22800 0
127 20241209 184900 957474750 22800 22800 22800 22800 0
128 20241209 184800 957474750 22800 22800 22800 22800 0
129 20241209 184700 957474750 22800 22800 22800 22800 0
130 20241209 184600 957474750 22800 22800 22800 22800 0
131 20241209 184500 957474750 22800 22800 22800 22800 0
132 20241209 184400 957474750 22800 22800 22800 22800 0
133 20241209 184300 957474750 22800 22800 22800 22800 0
134 20241209 184200 957474750 22800 22800 22800 22800 0
135 20241209 184100 957474750 22800 22800 22800 22800 0
136 20241209 184000 957474750 22800 22800 22800 22800 0
137 20241209 183900 957474750 22800 22800 22800 22800 0
138 20241209 183800 957474750 22800 22800 22800 22800 0
139 20241209 183700 957474750 22800 22800 22800 22800 0
140 20241209 183600 957474750 22800 22800 22800 22800 0
141 20241209 183500 957474750 22800 22800 22800 22800 0
142 20241209 183400 957474750 22800 22800 22800 22800 0
143 20241209 183300 957474750 22800 22800 22800 22800 0
144 20241209 183200 957474750 22800 22800 22800 22800 0
145 20241209 183100 957474750 22800 22800 22800 22800 0
146 20241209 183000 957474750 22800 22800 22800 22800 0
147 20241209 182900 957474750 22800 22800 22800 22800 0
148 20241209 182800 957474750 22800 22800 22800 22800 0
149 20241209 182700 957474750 22800 22800 22800 22800 0
150 20241209 182600 957474750 22800 22800 22800 22800 0
151 20241209 182500 957474750 22800 22800 22800 22800 0
152 20241209 182400 957474750 22800 22800 22800 22800 701
153 20241209 182300 957474750 22800 22800 22800 22800 0
154 20241209 182200 957474750 22800 22800 22800 22800 0
155 20241209 182100 957474750 22800 22800 22800 22800 0
156 20241209 182000 957474750 22800 22800 22800 22800 0
157 20241209 181900 957474750 22800 22800 22800 22800 0
158 20241209 181800 957474750 22800 22800 22800 22800 0
159 20241209 181700 957474750 22800 22800 22800 22800 0
160 20241209 181600 957474750 22800 22800 22800 22800 0
161 20241209 181500 957474750 22800 22800 22800 22800 0
162 20241209 181400 957474750 22800 22800 22800 22800 0
163 20241209 181300 957474750 22800 22800 22800 22800 0
164 20241209 181200 957474750 22800 22800 22800 22800 0
165 20241209 181100 957474750 22800 22800 22800 22800 0
166 20241209 181000 957474750 22800 22800 22800 22800 0
167 20241209 180900 957474750 22800 22800 22800 22800 0
168 20241209 180800 957474750 22800 22800 22800 22800 0
169 20241209 180700 957474750 22800 22800 22800 22800 0
170 20241209 180600 957474750 22800 22800 22800 22800 0
171 20241209 180500 957474750 22800 22800 22800 22800 0
172 20241209 180400 957474750 22800 22800 22800 22800 0
173 20241209 180300 957474750 22800 22800 22800 22800 0
174 20241209 180200 957474750 22800 22800 22800 22800 0
175 20241209 180100 957474750 22800 22800 22800 22800 0
176 20241209 180000 957474750 22800 22800 22800 22800 0
177 20241209 175900 957474750 22800 22800 22800 22800 0
178 20241209 175800 957474750 22800 22800 22800 22800 0
179 20241209 175700 957474750 22800 22800 22800 22800 0
180 20241209 175600 957474750 22800 22800 22800 22800 0
181 20241209 175500 957474750 22800 22800 22800 22800 0
182 20241209 175400 957474750 22800 22800 22800 22800 701
183 20241209 175300 957474750 22800 22800 22800 22800 0
184 20241209 175200 957474750 22800 22800 22800 22800 0
185 20241209 175100 957474750 22800 22800 22800 22800 0
186 20241209 175000 957474750 22800 22800 22800 22800 0
187 20241209 174900 957474750 22800 22800 22800 22800 0
188 20241209 174800 957474750 22800 22800 22800 22800 0
189 20241209 174700 957474750 22800 22800 22800 22800 0
190 20241209 174600 957474750 22800 22800 22800 22800 0
191 20241209 174500 957474750 22800 22800 22800 22800 0
192 20241209 174400 957474750 22800 22800 22800 22800 0
193 20241209 174300 957474750 22800 22800 22800 22800 0
194 20241209 174200 957474750 22800 22800 22800 22800 0
195 20241209 174100 957474750 22800 22800 22800 22800 0
196 20241209 174000 957474750 22800 22800 22800 22800 0
197 20241209 173900 957474750 22800 22800 22800 22800 0
198 20241209 173800 957474750 22800 22800 22800 22800 0
199 20241209 173700 957474750 22800 22800 22800 22800 0
200 20241209 173600 957474750 22800 22800 22800 22800 0
201 20241209 173500 957474750 22800 22800 22800 22800 0
202 20241209 173400 957474750 22800 22800 22800 22800 0
203 20241209 173300 957474750 22800 22800 22800 22800 0
204 20241209 173200 957474750 22800 22800 22800 22800 0
205 20241209 173100 957474750 22800 22800 22800 22800 0
206 20241209 173000 957474750 22800 22800 22800 22800 0
207 20241209 172900 957474750 22800 22800 22800 22800 0
208 20241209 172800 957474750 22800 22800 22800 22800 0
209 20241209 172700 957474750 22800 22800 22800 22800 0
210 20241209 172600 957474750 22800 22800 22800 22800 0
211 20241209 172500 957474750 22800 22800 22800 22800 0
212 20241209 172400 957474750 22800 22800 22800 22800 701
213 20241209 172300 957474750 22800 22800 22800 22800 0
214 20241209 172200 957474750 22800 22800 22800 22800 0
215 20241209 172100 957474750 22800 22800 22800 22800 0
216 20241209 172000 957474750 22800 22800 22800 22800 0
217 20241209 171900 957474750 22800 22800 22800 22800 0
218 20241209 171800 957474750 22800 22800 22800 22800 0
219 20241209 171700 957474750 22800 22800 22800 22800 0
220 20241209 171600 957474750 22800 22800 22800 22800 0
221 20241209 171500 957474750 22800 22800 22800 22800 0
222 20241209 171400 957474750 22800 22800 22800 22800 0
223 20241209 171300 957474750 22800 22800 22800 22800 0
224 20241209 171200 957474750 22800 22800 22800 22800 0
225 20241209 171100 957474750 22800 22800 22800 22800 0
226 20241209 171000 957474750 22800 22800 22800 22800 0
227 20241209 170900 957474750 22800 22800 22800 22800 0
228 20241209 170800 957474750 22800 22800 22800 22800 0
229 20241209 170700 957474750 22800 22800 22800 22800 0
230 20241209 170600 957474750 22800 22800 22800 22800 0
231 20241209 170500 957474750 22800 22800 22800 22800 0
232 20241209 170400 957474750 22800 22800 22800 22800 0
233 20241209 170300 957474750 22800 22800 22800 22800 0
234 20241209 170200 957474750 22800 22800 22800 22800 0
235 20241209 170100 957474750 22800 22800 22800 22800 0
236 20241209 170000 957474750 22800 22800 22800 22800 0
237 20241209 165900 957474750 22800 22800 22800 22800 0
238 20241209 165800 957474750 22800 22800 22800 22800 0
239 20241209 165700 957474750 22800 22800 22800 22800 0
240 20241209 165600 957474750 22800 22800 22800 22800 0
241 20241209 165500 957474750 22800 22800 22800 22800 0
242 20241209 165400 957474750 22800 22800 22800 22800 701
243 20241209 165300 957474750 22800 22800 22800 22800 0
244 20241209 165200 957474750 22800 22800 22800 22800 0
245 20241209 165100 957474750 22800 22800 22800 22800 0
246 20241209 165000 957474750 22800 22800 22800 22800 0
247 20241209 164900 957474750 22800 22800 22800 22800 0
248 20241209 164800 957474750 22800 22800 22800 22800 0
249 20241209 164700 957474750 22800 22800 22800 22800 0
250 20241209 164600 957474750 22800 22800 22800 22800 0
251 20241209 164500 957474750 22800 22800 22800 22800 0
252 20241209 164400 957474750 22800 22800 22800 22800 0
253 20241209 164300 957474750 22800 22800 22800 22800 0
254 20241209 164200 957474750 22800 22800 22800 22800 0
255 20241209 164100 957474750 22800 22800 22800 22800 0
256 20241209 164000 957474750 22800 22800 22800 22800 0
257 20241209 163900 957474750 22800 22800 22800 22800 0
258 20241209 163800 957474750 22800 22800 22800 22800 0
259 20241209 163700 957474750 22800 22800 22800 22800 0
260 20241209 163600 957474750 22800 22800 22800 22800 0
261 20241209 163500 957474750 22800 22800 22800 22800 0
262 20241209 163400 957474750 22800 22800 22800 22800 0
263 20241209 163300 957474750 22800 22800 22800 22800 0
264 20241209 163200 957474750 22800 22800 22800 22800 0
265 20241209 163100 957474750 22800 22800 22800 22800 0
266 20241209 163000 957474750 22800 22800 22800 22800 0
267 20241209 162900 957474750 22800 22800 22800 22800 0
268 20241209 162800 957474750 22800 22800 22800 22800 0
269 20241209 162700 957474750 22800 22800 22800 22800 0
270 20241209 162600 957474750 22800 22800 22800 22800 0
271 20241209 162500 957474750 22800 22800 22800 22800 0
272 20241209 162400 957474750 22800 22800 22800 22800 701
273 20241209 162300 957474750 22800 22800 22800 22800 0
274 20241209 162200 957474750 22800 22800 22800 22800 0
275 20241209 162100 957474750 22800 22800 22800 22800 0
276 20241209 162000 957474750 22800 22800 22800 22800 0
277 20241209 161900 957474750 22800 22800 22800 22800 0
278 20241209 161800 957474750 22800 22800 22800 22800 0
279 20241209 161700 957474750 22800 22800 22800 22800 0
280 20241209 161600 957474750 22800 22800 22800 22800 0
281 20241209 161500 957474750 22800 22800 22800 22800 0
282 20241209 161400 957474750 22800 22800 22800 22800 0
283 20241209 161300 957474750 22800 22800 22800 22800 0
284 20241209 161200 957474750 22800 22800 22800 22800 0
285 20241209 161100 957474750 22800 22800 22800 22800 0
286 20241209 161000 957474750 22800 22800 22800 22800 0
287 20241209 160900 957474750 22800 22800 22800 22800 0
288 20241209 160800 957474750 22800 22800 22800 22800 0
289 20241209 160700 957474750 22800 22800 22800 22800 0
290 20241209 160600 957474750 22800 22800 22800 22800 0
291 20241209 160500 957474750 22800 22800 22800 22800 0
292 20241209 160400 957474750 22800 22800 22800 22800 0
293 20241209 160300 957474750 22800 22800 22800 22800 0
294 20241209 160200 957474750 22800 22800 22800 22800 0
295 20241209 160100 957474750 22800 22800 22800 22800 0
296 20241209 160000 957474750 22800 22800 22800 22800 0
297 20241209 155900 957474750 22800 22800 22800 22800 0
298 20241209 155800 957474750 22800 22800 22800 22800 0
299 20241209 155700 957474750 22800 22800 22800 22800 0
300 20241209 155600 957474750 22800 22800 22800 22800 0
301 20241209 155500 957474750 22800 22800 22800 22800 0
302 20241209 155400 957474750 22800 22800 22800 22800 701
303 20241209 155300 957474750 22800 22800 22800 22800 0
304 20241209 155200 957474750 22800 22800 22800 22800 0
305 20241209 155100 957474750 22800 22800 22800 22800 0
306 20241209 155000 957474750 22800 22800 22800 22800 0
307 20241209 154900 957474750 22800 22800 22800 22800 0
308 20241209 154800 957474750 22800 22800 22800 22800 0
309 20241209 154700 957474750 22800 22800 22800 22800 0
310 20241209 154600 957474750 22800 22800 22800 22800 0
311 20241209 154500 957474750 22800 22800 22800 22800 0
312 20241209 154400 957474750 22800 22800 22800 22800 0
313 20241209 154300 957474750 22800 22800 22800 22800 0
314 20241209 154200 957474750 22800 22800 22800 22800 0
315 20241209 154100 957474750 22800 22800 22800 22800 0
316 20241209 154000 957474750 22800 22800 22800 22800 0
317 20241209 153900 957474750 22800 22800 22800 22800 0
318 20241209 153800 957474750 22800 22800 22800 22800 0
319 20241209 153700 957474750 22800 22800 22800 22800 0
320 20241209 153600 957474750 22800 22800 22800 22800 0
321 20241209 153500 957474750 22800 22800 22800 22800 0
322 20241209 153400 957474750 22800 22800 22800 22800 0
323 20241209 153300 957474750 22800 22800 22800 22800 0
324 20241209 153200 957474750 22800 22800 22800 22800 0
325 20241209 153100 957474750 22800 22800 22800 22800 0
326 20241209 153000 957474750 22800 22800 22800 22800 701
327 20241209 152900 941491950 22750 22750 22750 22750 0
328 20241209 152800 941491950 22750 22750 22750 22750 0
329 20241209 152700 941491950 22750 22750 22750 22750 0
330 20241209 152600 941491950 22750 22750 22750 22750 0
331 20241209 152500 941491950 22750 22750 22750 22750 0
332 20241209 152400 941491950 22750 22750 22750 22750 0
333 20241209 152300 941491950 22750 22750 22750 22750 0
334 20241209 152200 941491950 22750 22750 22750 22750 0
335 20241209 152100 941491950 22750 22750 22750 22750 0
336 20241209 152000 941491950 22750 22750 22750 22750 0
337 20241209 151900 941491950 22750 22700 22750 22700 162
338 20241209 151800 937808750 22800 22700 22800 22700 439
339 20241209 151700 927828100 22700 22800 22800 22600 1128
340 20241209 151600 902258800 22800 22700 22800 22700 448
341 20241209 151500 892067750 22700 22700 22700 22700 23
342 20241209 151400 891545650 22750 22800 22800 22700 1265
343 20241209 151300 862758400 22850 22850 22850 22850 259
344 20241209 151200 856840250 22850 22850 22850 22850 25
345 20241209 151100 856269000 22900 22850 22950 22850 332
346 20241209 151000 848677100 22850 22900 22900 22850 63
347 20241209 150900 847236950 22950 22850 22950 22850 62
348 20241209 150800 845820100 22850 22850 22900 22850 47
349 20241209 150700 844745600 22900 22900 22900 22900 17
350 20241209 150600 844356300 22850 22900 22900 22850 38
351 20241209 150500 843487350 22900 22900 22900 22900 18
352 20241209 150400 843075150 22900 22900 22900 22900 23
353 20241209 150300 842548450 22900 22900 22900 22900 75
354 20241209 150200 840830950 22900 22950 22950 22900 91
355 20241209 150100 838745600 22950 22950 22950 22850 196
356 20241209 150000 834247800 22850 22950 22950 22850 38
357 20241209 145900 833378500 22850 22850 22850 22850 23
358 20241209 145800 832852950 22850 22900 22950 22850 38
359 20241209 145700 831983900 22900 22850 22900 22850 47
360 20241209 145600 830908750 22800 22800 22800 22800 28
361 20241209 145500 830270350 22950 22850 22950 22850 121
362 20241209 145400 827500200 22850 22850 22850 22850 27
363 20241209 145300 826883250 22850 22850 22850 22850 23
364 20241209 145200 826357700 22850 22850 22850 22850 0
365 20241209 145100 826357700 22850 22850 22850 22850 25
366 20241209 145000 825786450 22850 22900 22950 22850 76
367 20241209 144900 824047100 22800 22850 22850 22800 79
368 20241209 144800 822243400 22800 22800 22800 22800 22
369 20241209 144700 821741800 22800 22800 22800 22800 28
370 20241209 144600 821103400 22800 22850 22850 22800 63
371 20241209 144500 819666400 22850 22850 22850 22850 26
372 20241209 144400 819072300 22850 22850 22850 22850 0
373 20241209 144300 819072300 22850 22850 22850 22850 27
374 20241209 144200 818455350 22850 22850 22850 22850 96
375 20241209 144100 816261750 22850 22900 22950 22850 29
376 20241209 144000 815598750 22900 22850 23000 22850 196
377 20241209 143900 811106350 22800 22800 22800 22800 24
378 20241209 143800 810559150 22850 22800 23150 22800 564
379 20241209 143700 797641150 22800 22800 22800 22800 23
380 20241209 143600 797116750 22800 22800 22800 22800 0
381 20241209 143500 797116750 22800 22800 22800 22800 26
382 20241209 143400 796523950 22850 22900 22900 22800 289
383 20241209 143300 789920300 22850 22850 22850 22850 28
384 20241209 143200 789280500 22850 22850 22850 22850 24
385 20241209 143100 788732100 22900 22900 22900 22850 81
386 20241209 143000 786878450 22850 22900 22900 22850 281
387 20241209 142900 780455150 22900 22900 22900 22900 33
388 20241209 142800 779699450 22900 22900 22900 22900 24
389 20241209 142700 779149850 22900 22900 22900 22900 30
390 20241209 142600 778462850 22900 22900 22900 22900 28
391 20241209 142500 777821650 22900 22900 22900 22900 87
392 20241209 142400 775829350 22900 22900 22900 22900 25
393 20241209 142300 775256850 22900 22900 22900 22900 27
394 20241209 142200 774638550 23000 22950 23000 22950 51
395 20241209 142100 773466950 22950 22950 22950 22950 22
396 20241209 142000 772962050 22950 22950 22950 22950 29
397 20241209 141900 772296500 23000 23050 23050 22950 290
398 20241209 141800 765623900 23000 23000 23000 23000 23
399 20241209 141700 765094900 23050 23050 23050 23050 25
400 20241209 141600 764518650 23200 23100 23250 23050 50
401 20241209 141500 763364350 23050 23050 23050 23050 29
402 20241209 141400 762695900 23100 23250 23250 23050 34
403 20241209 141300 761910400 23050 23250 23250 23050 79
404 20241209 141200 760080900 23050 23050 23250 23050 52
405 20241209 141100 758879100 23250 23100 23250 23100 218
406 20241209 141000 753838200 23250 23150 23250 23000 155
407 20241209 140900 750250150 23000 23050 23150 23000 73
408 20241209 140800 748566250 23000 23000 23000 23000 25
409 20241209 140700 747991250 23050 23050 23050 23050 1
410 20241209 140600 747968200 23100 23050 23100 23050 137
411 20241209 140500 744809350 23000 23000 23000 23000 22
412 20241209 140400 744303350 23000 23000 23000 23000 28
413 20241209 140300 743659350 23000 23000 23000 23000 23
414 20241209 140200 743130350 23000 23000 23000 23000 0
415 20241209 140100 743130350 23000 23000 23000 23000 25
416 20241209 140000 742555350 23000 23000 23000 23000 26
417 20241209 135900 741957350 23050 23050 23050 23050 406
418 20241209 135800 732599050 23050 23050 23050 23050 23
419 20241209 135700 732068900 23050 23050 23050 23050 24
420 20241209 135600 731515700 23000 23000 23000 23000 26
421 20241209 135500 730917700 23200 23050 23200 23000 129
422 20241209 135400 727944750 23000 22950 23000 22950 1112
423 20241209 135300 702372350 22850 22850 22850 22850 23
424 20241209 135200 701846800 22850 22950 23050 22850 228
425 20241209 135100 696607000 22900 22900 23000 22800 1704
426 20241209 135000 657703050 22950 22950 22950 22950 202
427 20241209 134900 653067150 22950 22950 22950 22950 21
428 20241209 134800 652585200 22950 22950 22950 22950 28
429 20241209 134700 651942600 22950 22950 22950 22950 23
430 20241209 134600 651414750 22950 22950 22950 22950 26
431 20241209 134500 650818050 22950 22950 22950 22950 1
432 20241209 134400 650795100 22950 22950 22950 22950 30
433 20241209 134300 650106600 22950 22950 22950 22950 28
434 20241209 134200 649464000 22950 22950 22950 22950 23
435 20241209 134100 648936150 22950 23000 23000 22950 2
436 20241209 134000 648890200 23000 23000 23000 23000 25
437 20241209 133900 648315200 23000 23000 23000 23000 128
438 20241209 133800 645371200 23000 23000 23000 23000 24
439 20241209 133700 644819200 23050 23050 23050 23050 1
440 20241209 133600 644796150 23000 23000 23000 23000 25
441 20241209 133500 644221150 23000 23050 23050 23000 26
442 20241209 133400 643623100 23050 23200 23200 23050 391
443 20241209 133300 634609800 23050 23050 23050 23050 23
444 20241209 133200 634079650 23150 23150 23150 23050 55
445 20241209 133100 632810900 23050 23050 23050 23050 22
446 20241209 133000 632303800 23050 23050 23050 23050 28
447 20241209 132900 631658400 23050 23050 23050 23050 36
448 20241209 132800 630828600 23050 23050 23050 23050 0
449 20241209 132700 630828600 23050 23050 23050 23050 37
450 20241209 132600 629975750 23150 23100 23150 23050 82
451 20241209 132500 628082150 23050 23100 23100 23050 23
452 20241209 132400 627551250 23150 23150 23150 23150 0
453 20241209 132300 627551250 23150 23150 23150 23150 1
454 20241209 132200 627528100 23150 23150 23150 23150 0
455 20241209 132100 627528100 23150 23150 23150 23150 5
456 20241209 132000 627412350 23150 23150 23150 23150 0
457 20241209 131900 627412350 23150 23150 23150 23150 5
458 20241209 131800 627296600 23100 23100 23100 23100 0
459 20241209 131700 627296600 23100 23100 23100 23100 5
460 20241209 131600 627181100 23100 23100 23100 23100 0
461 20241209 131500 627181100 23100 23100 23100 23100 0
462 20241209 131400 627181100 23100 23100 23100 23100 0
463 20241209 131300 627181100 23100 23100 23100 23100 0
464 20241209 131200 627181100 23100 23100 23100 23000 820
465 20241209 131100 608298150 23200 23200 23200 23200 0
466 20241209 131000 608298150 23200 23200 23200 23200 10
467 20241209 130900 608066150 23200 23200 23200 23200 0
468 20241209 130800 608066150 23200 23200 23200 23200 15
469 20241209 130700 607718150 23100 23100 23100 23100 0
470 20241209 130600 607718150 23100 23250 23250 23100 91
471 20241209 130500 605612900 23250 23250 23250 23250 0
472 20241209 130400 605612900 23250 23250 23250 23250 0
473 20241209 130300 605612900 23250 23250 23250 23250 0
474 20241209 130200 605612900 23250 23150 23250 23150 161
475 20241209 130100 601885250 23350 23350 23350 23350 0
476 20241209 130000 601885250 23350 23350 23350 23350 0
477 20241209 125900 601885250 23350 23350 23350 23350 5
478 20241209 125800 601768500 23200 23200 23350 23200 96
479 20241209 125700 599536900 23250 23150 23250 23150 57
480 20241209 125600 598213250 23100 23200 23200 23100 132
481 20241209 125500 595156400 23250 23250 23300 23250 51
482 20241209 125400 593970250 23200 23050 23200 23050 599
483 20241209 125300 580110000 23050 23200 23200 23050 580
484 20241209 125200 566673650 23200 23350 23450 23050 1049
485 20241209 125100 542292100 23600 23250 23700 23250 1981
486 20241209 125000 495788450 23400 23400 23400 23400 0
487 20241209 124900 495788450 23400 23400 23400 23400 50
488 20241209 124800 494618450 23450 23450 23450 23200 1273
489 20241209 124700 464944850 23450 23100 23450 23100 841
490 20241209 124600 445361300 23000 23000 23000 23000 0
491 20241209 124500 445361300 23000 23100 23200 23000 120
492 20241209 124400 442585950 23000 23000 23000 23000 201
493 20241209 124300 437962950 23200 23000 23200 23000 22
494 20241209 124200 437456600 23000 23100 23100 23000 260
495 20241209 124100 431468500 23100 23100 23100 23100 50
496 20241209 124000 430313500 23100 23100 23100 23100 0
497 20241209 123900 430313500 23100 23100 23100 23100 139
498 20241209 123800 427102600 23200 23200 23200 23200 39
499 20241209 123700 426197800 23200 23150 23200 23150 50
500 20241209 123600 425037850 23100 23100 23100 23100 0
501 20241209 123500 425037850 23100 23200 23200 23100 227
502 20241209 123400 419789600 23150 23150 23150 23150 0
503 20241209 123300 419789600 23150 23150 23150 23150 0
504 20241209 123200 419789600 23150 23150 23150 23150 327
505 20241209 123100 412219550 23150 23150 23150 23150 0
506 20241209 123000 412219550 23150 23150 23150 23150 0
507 20241209 122900 412219550 23150 23150 23150 23150 3
508 20241209 122800 412150100 23250 23250 23250 23250 0
509 20241209 122700 412150100 23250 23250 23250 23250 0
510 20241209 122600 412150100 23250 23250 23250 23250 1
511 20241209 122500 412126850 23250 23250 23250 23250 0
512 20241209 122400 412126850 23250 23250 23250 23250 0
513 20241209 122300 412126850 23250 23250 23250 23250 0
514 20241209 122200 412126850 23250 23250 23250 23250 0
515 20241209 122100 412126850 23250 23250 23250 23250 50
516 20241209 122000 410964350 23250 23250 23250 23250 0
517 20241209 121900 410964350 23250 23250 23250 23250 0
518 20241209 121800 410964350 23250 23250 23250 23250 0
519 20241209 121700 410964350 23250 23250 23250 23250 0
520 20241209 121600 410964350 23250 23250 23250 23250 0
521 20241209 121500 410964350 23250 23250 23250 23250 0
522 20241209 121400 410964350 23250 23250 23250 23250 0
523 20241209 121300 410964350 23250 23100 23250 23100 6
524 20241209 121200 410825000 23250 23250 23250 23250 1
525 20241209 121100 410801750 23250 23250 23250 23250 0
526 20241209 121000 410801750 23250 23250 23250 23250 0
527 20241209 120900 410801750 23250 23250 23250 23250 0
528 20241209 120800 410801750 23250 23250 23250 23250 32
529 20241209 120700 410057750 23250 23250 23250 23250 0
530 20241209 120600 410057750 23250 23250 23250 23250 0
531 20241209 120500 410057750 23250 23250 23250 23250 0
532 20241209 120400 410057750 23250 23250 23250 23250 0
533 20241209 120300 410057750 23250 23100 23250 23100 14
534 20241209 120200 409733650 23100 23150 23150 23100 50
535 20241209 120100 408576550 23250 23250 23250 23250 0
536 20241209 120000 408576550 23250 23250 23250 23250 0
537 20241209 115900 408576550 23250 23250 23250 23250 0
538 20241209 115800 408576550 23250 23250 23250 23250 0
539 20241209 115700 408576550 23250 23250 23250 23250 0
540 20241209 115600 408576550 23250 23250 23250 23250 10
541 20241209 115500 408344050 23150 23150 23150 23150 1
542 20241209 115400 408320900 23200 23200 23200 23200 0
543 20241209 115300 408320900 23200 23200 23200 23200 0
544 20241209 115200 408320900 23200 23200 23200 23200 72
545 20241209 115100 406650500 23300 23200 23300 23200 210
546 20241209 115000 401777550 23300 23300 23300 23300 0
547 20241209 114900 401777550 23300 23300 23300 23300 0
548 20241209 114800 401777550 23300 23250 23300 23250 14
549 20241209 114700 401451600 23200 23200 23200 23200 0
550 20241209 114600 401451600 23200 23200 23200 23200 0
551 20241209 114500 401451600 23200 23250 23250 23200 39
552 20241209 114400 400546750 23300 23300 23300 23300 0
553 20241209 114300 400546750 23300 23200 23300 23200 95
554 20241209 114200 398341250 23200 23150 23200 23150 534
555 20241209 114100 385968400 23200 23200 23200 23200 0
556 20241209 114000 385968400 23200 23200 23200 23200 0
557 20241209 113900 385968400 23200 23200 23200 23200 7
558 20241209 113800 385806000 23200 23200 23200 23200 85
559 20241209 113700 383834000 23250 23250 23250 23250 2
560 20241209 113600 383787500 23300 23300 23300 23300 0
561 20241209 113500 383787500 23300 23300 23300 23300 22
562 20241209 113400 383274900 23150 23150 23150 23150 5
563 20241209 113300 383159150 23300 23300 23300 23300 0
564 20241209 113200 383159150 23300 23300 23300 23300 0
565 20241209 113100 383159150 23300 23300 23300 23300 0
566 20241209 113000 383159150 23300 23200 23300 23200 247
567 20241209 112900 377428250 23300 23300 23300 23300 0
568 20241209 112800 377428250 23300 23300 23300 23300 0
569 20241209 112700 377428250 23300 23300 23300 23300 0
570 20241209 112600 377428250 23300 23300 23300 23300 0
571 20241209 112500 377428250 23300 23300 23300 23300 5
572 20241209 112400 377311750 23100 23100 23100 23100 0
573 20241209 112300 377311750 23100 23100 23100 23100 0
574 20241209 112200 377311750 23100 23350 23350 23100 22
575 20241209 112100 376802150 23150 23150 23350 23050 866
576 20241209 112000 356818050 23150 23100 23300 23100 136
577 20241209 111900 353667400 23100 23100 23100 23100 0
578 20241209 111800 353667400 23100 23100 23100 23100 0
579 20241209 111700 353667400 23100 23100 23200 23100 101
580 20241209 111600 351328700 23150 23100 23150 23100 487
581 20241209 111500 340078700 23150 23150 23150 23150 0
582 20241209 111400 340078700 23150 23200 23350 23150 186
583 20241209 111300 335772350 23150 23150 23150 23150 7
584 20241209 111200 335610300 23150 23150 23150 23150 0
585 20241209 111100 335610300 23150 23150 23150 23150 0
586 20241209 111000 335610300 23150 23150 23150 23150 0
587 20241209 110900 335610300 23150 23150 23150 23150 31
588 20241209 110800 334892650 23150 23150 23150 23150 0
589 20241209 110700 334892650 23150 23150 23150 23150 33
590 20241209 110600 334128700 23150 23200 23200 23150 34
591 20241209 110500 333340050 23250 23300 23300 23250 33
592 20241209 110400 332571250 23350 23350 23350 23350 0
593 20241209 110300 332571250 23350 23350 23350 23350 0
594 20241209 110200 332571250 23350 23350 23350 23350 1
595 20241209 110100 332547900 23350 23350 23350 23350 0
596 20241209 110000 332547900 23350 23200 23350 23200 19
597 20241209 105900 332105250 23200 23200 23350 23150 28
598 20241209 105800 331454250 23350 23150 23350 23150 84
599 20241209 105700 329507600 23150 23100 23300 23100 61
600 20241209 105600 328090550 23150 23250 23250 23150 422
601 20241209 105500 318309150 23300 23300 23300 23250 56
602 20241209 105400 317006450 23300 23300 23300 23300 0
603 20241209 105300 317006450 23300 23300 23300 23300 0
604 20241209 105200 317006450 23300 23300 23300 23300 4
605 20241209 105100 316913250 23400 23400 23400 23400 0
606 20241209 105000 316913250 23400 23400 23400 23400 0
607 20241209 104900 316913250 23400 23350 23400 23350 15
608 20241209 104800 316562300 23400 23250 23400 23250 91
609 20241209 104700 314442750 23350 23350 23350 23350 0
610 20241209 104600 314442750 23350 23350 23350 23350 5
611 20241209 104500 314326000 23350 23350 23350 23350 32
612 20241209 104400 313578800 23350 23350 23350 23350 21
613 20241209 104300 313088450 23250 23350 23350 23250 8
614 20241209 104200 312901950 23300 23300 23300 23250 171
615 20241209 104100 308920200 23250 23250 23250 23250 49
616 20241209 104000 307780950 23300 23300 23300 23300 454
617 20241209 103900 297202750 23400 23400 23400 23400 0
618 20241209 103800 297202750 23400 23350 23400 23350 49
619 20241209 103700 296056300 23400 23250 23400 23250 150
620 20241209 103600 292566900 23200 23200 23200 23200 10
621 20241209 103500 292334900 23200 23200 23200 23200 34
622 20241209 103400 291546100 23200 23200 23200 23200 1
623 20241209 103300 291522900 23250 23250 23250 23150 475
624 20241209 103200 280485250 23350 23300 23350 23300 82
625 20241209 103100 278571550 23350 23350 23350 23350 14
626 20241209 103000 278244650 23250 23300 23300 23250 215
627 20241209 102900 273236100 23300 23300 23300 23300 0
628 20241209 102800 273236100 23300 23300 23300 23300 0
629 20241209 102700 273236100 23300 23350 23350 23300 42
630 20241209 102600 272257000 23400 23300 23400 23300 90
631 20241209 102500 270156250 23300 23250 23300 23250 113
632 20241209 102400 267523450 23200 23250 23250 23200 76
633 20241209 102300 265756700 23300 23300 23300 23300 0
634 20241209 102200 265756700 23300 23200 23300 23200 14
635 20241209 102100 265430650 23150 23300 23300 23150 43
636 20241209 102000 264432950 23300 23250 23300 23200 352
637 20241209 101900 256238000 23200 23200 23200 23200 2
638 20241209 101800 256191600 23100 23100 23100 23100 39
639 20241209 101700 255290700 23100 23100 23100 23100 2
640 20241209 101600 255244500 23250 23250 23250 23250 50
641 20241209 101500 254082000 23200 23200 23200 23200 0
642 20241209 101400 254082000 23200 23200 23200 23200 18
643 20241209 101300 253664400 23200 23200 23200 23200 0
644 20241209 101200 253664400 23200 23200 23200 23200 1
645 20241209 101100 253641200 23150 23150 23150 23150 239
646 20241209 101000 248108350 23050 23050 23050 23050 1
647 20241209 100900 248085300 23200 23200 23200 23200 0
648 20241209 100800 248085300 23200 23150 23200 23150 50
649 20241209 100700 246925500 23150 23050 23150 23050 72
650 20241209 100600 245265800 23050 23100 23100 23050 169
651 20241209 100500 241363050 23200 23200 23200 23200 0
652 20241209 100400 241363050 23200 23050 23200 23050 200
653 20241209 100300 236751200 23050 23050 23050 23050 0
654 20241209 100200 236751200 23050 23050 23050 23050 0
655 20241209 100100 236751200 23050 23050 23050 23050 4
656 20241209 100000 236659000 23050 23050 23050 23050 1
657 20241209 095900 236635950 23000 23000 23000 23000 0
658 20241209 095800 236635950 23000 23000 23000 23000 17
659 20241209 095700 236244950 23000 23000 23000 23000 49
660 20241209 095600 235117950 23000 23000 23000 23000 0
661 20241209 095500 235117950 23000 23000 23000 23000 26
662 20241209 095400 234519950 23000 23000 23000 23000 6
663 20241209 095300 234381950 23000 23000 23000 23000 0
664 20241209 095200 234381950 23000 23000 23000 23000 0
665 20241209 095100 234381950 23000 23000 23000 23000 0
666 20241209 095000 234381950 23000 23000 23000 23000 2
667 20241209 094900 234335950 23000 23000 23000 23000 1
668 20241209 094800 234312950 22850 22850 22850 22850 0
669 20241209 094700 234312950 22850 22950 22950 22850 350
670 20241209 094600 226306800 23100 22950 23100 22900 41
671 20241209 094500 225365600 22850 22950 22950 22800 671
672 20241209 094400 210012500 23000 23000 23000 23000 0
673 20241209 094300 210012500 23000 23000 23000 23000 0
674 20241209 094200 210012500 23000 23000 23000 23000 154
675 20241209 094100 206470500 23050 23100 23100 23050 344
676 20241209 094000 198538000 23250 23250 23250 23250 0
677 20241209 093900 198538000 23250 23250 23250 23250 0
678 20241209 093800 198538000 23250 23250 23250 23250 0
679 20241209 093700 198538000 23250 23250 23250 23250 0
680 20241209 093600 198538000 23250 23200 23250 23200 60
681 20241209 093500 197143400 23050 23200 23250 23050 83
682 20241209 093400 195225500 23100 23050 23100 23050 10
683 20241209 093300 194994950 23100 23050 23300 23050 291
684 20241209 093200 188269750 23050 23000 23050 23000 140
685 20241209 093100 185047200 22900 22900 22900 22900 320
686 20241209 093000 177719200 22900 22900 22900 22850 370
687 20241209 092900 169258100 22900 22900 22900 22900 320
688 20241209 092800 161930100 22900 22900 22900 22900 10
689 20241209 092700 161701100 22900 22900 22900 22900 201
690 20241209 092600 157098200 22950 22950 23000 22900 110
691 20241209 092500 154575800 23050 23050 23050 23050 3
692 20241209 092400 154506650 23000 23000 23000 23000 563
693 20241209 092300 141557650 23000 23000 23050 23000 464
694 20241209 092200 130885450 23050 23050 23050 23050 73
695 20241209 092100 129202800 23050 23050 23050 23050 5
696 20241209 092000 129087550 23050 23050 23050 23050 0
697 20241209 091900 129087550 23050 23050 23050 23050 38
698 20241209 091800 128211650 23050 23050 23050 23050 233
699 20241209 091700 122841000 23100 23100 23100 23000 219
700 20241209 091600 117798650 23100 23100 23100 23100 32
701 20241209 091500 117059450 23100 23100 23100 23050 318
702 20241209 091400 109726000 23150 23150 23150 23150 72
703 20241209 091300 108059200 23200 23200 23200 23200 61
704 20241209 091200 106644000 23100 23250 23250 23100 605
705 20241209 091100 92625100 23250 23250 23250 23250 0
706 20241209 091000 92625100 23250 23200 23300 23200 211
707 20241209 090900 87728850 23250 23250 23250 23200 41
708 20241209 090800 86775650 23250 23300 23400 23200 654
709 20241209 090700 71505350 23300 23250 23300 23250 581
710 20241209 090600 57972500 23250 23100 23250 23050 410
711 20241209 090500 48511650 23250 23100 23250 23100 65
712 20241209 090400 47005300 23200 23150 23200 23150 60
713 20241209 090300 45616000 23250 23100 23250 23100 605
714 20241209 090200 31633100 23100 23100 23100 23100 76
715 20241209 090100 29877500 23250 23250 23250 23050 629
716 20241209 090000 15347550 23200 23300 23300 23050 456