ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

622
035720/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192000,229204457500,44100,44100,44100,44100,92465
20241205,191900,229204457500,44100,44100,44100,44100,0
20241205,191800,229204457500,44100,44100,44100,44100,0
20241205,191700,229204457500,44100,44100,44100,44100,0
20241205,191600,229204457500,44100,44100,44100,44100,0
20241205,191500,229204457500,44100,44100,44100,44100,0
20241205,191400,229204457500,44100,44100,44100,44100,0
20241205,191300,229204457500,44100,44100,44100,44100,0
20241205,191200,229204457500,44100,44100,44100,44100,0
20241205,191100,229204457500,44100,44100,44100,44100,0
20241205,191000,229204457500,44100,44100,44100,44100,0
20241205,190900,229204457500,44100,44100,44100,44100,0
20241205,190800,229204457500,44100,44100,44100,44100,0
20241205,190700,229204457500,44100,44100,44100,44100,0
20241205,190600,229204457500,44100,44100,44100,44100,0
20241205,190500,229204457500,44100,44100,44100,44100,0
20241205,190400,229204457500,44100,44100,44100,44100,0
20241205,190300,229204457500,44100,44100,44100,44100,0
20241205,190200,229204457500,44100,44100,44100,44100,0
20241205,190100,229204457500,44100,44100,44100,44100,0
20241205,190000,229204457500,44100,44100,44100,44100,0
20241205,185900,229204457500,44100,44100,44100,44100,0
20241205,185800,229204457500,44100,44100,44100,44100,0
20241205,185700,229204457500,44100,44100,44100,44100,0
20241205,185600,229204457500,44100,44100,44100,44100,0
20241205,185500,229204457500,44100,44100,44100,44100,0
20241205,185400,229204457500,44100,44100,44100,44100,0
20241205,185300,229204457500,44100,44100,44100,44100,0
20241205,185200,229204457500,44100,44100,44100,44100,0
20241205,185100,229204457500,44100,44100,44100,44100,0
20241205,185000,229204457500,44100,44100,44100,44100,92465
20241205,184900,229204457500,44100,44100,44100,44100,0
20241205,184800,229204457500,44100,44100,44100,44100,0
20241205,184700,229204457500,44100,44100,44100,44100,0
20241205,184600,229204457500,44100,44100,44100,44100,0
20241205,184500,229204457500,44100,44100,44100,44100,0
20241205,184400,229204457500,44100,44100,44100,44100,0
20241205,184300,229204457500,44100,44100,44100,44100,0
20241205,184200,229204457500,44100,44100,44100,44100,0
20241205,184100,229204457500,44100,44100,44100,44100,0
20241205,184000,229204457500,44100,44100,44100,44100,0
20241205,183900,229204457500,44100,44100,44100,44100,0
20241205,183800,229204457500,44100,44100,44100,44100,0
20241205,183700,229204457500,44100,44100,44100,44100,0
20241205,183600,229204457500,44100,44100,44100,44100,0
20241205,183500,229204457500,44100,44100,44100,44100,0
20241205,183400,229204457500,44100,44100,44100,44100,0
20241205,183300,229204457500,44100,44100,44100,44100,0
20241205,183200,229204457500,44100,44100,44100,44100,0
20241205,183100,229204457500,44100,44100,44100,44100,0
20241205,183000,229204457500,44100,44100,44100,44100,0
20241205,182900,229204457500,44100,44100,44100,44100,0
20241205,182800,229204457500,44100,44100,44100,44100,0
20241205,182700,229204457500,44100,44100,44100,44100,0
20241205,182600,229204457500,44100,44100,44100,44100,0
20241205,182500,229204457500,44100,44100,44100,44100,0
20241205,182400,229204457500,44100,44100,44100,44100,0
20241205,182300,229204457500,44100,44100,44100,44100,0
20241205,182200,229204457500,44100,44100,44100,44100,0
20241205,182100,229204457500,44100,44100,44100,44100,0
20241205,182000,229204457500,44100,44100,44100,44100,92465
20241205,181900,229204457500,44100,44100,44100,44100,0
20241205,181800,229204457500,44100,44100,44100,44100,0
20241205,181700,229204457500,44100,44100,44100,44100,0
20241205,181600,229204457500,44100,44100,44100,44100,0
20241205,181500,229204457500,44100,44100,44100,44100,0
20241205,181400,229204457500,44100,44100,44100,44100,0
20241205,181300,229204457500,44100,44100,44100,44100,0
20241205,181200,229204457500,44100,44100,44100,44100,0
20241205,181100,229204457500,44100,44100,44100,44100,0
20241205,181000,229204457500,44100,44100,44100,44100,0
20241205,180900,229204457500,44100,44100,44100,44100,0
20241205,180800,229204457500,44100,44100,44100,44100,0
20241205,180700,229204457500,44100,44100,44100,44100,0
20241205,180600,229204457500,44100,44100,44100,44100,0
20241205,180500,229204457500,44100,44100,44100,44100,0
20241205,180400,229204457500,44100,44100,44100,44100,0
20241205,180300,229204457500,44100,44100,44100,44100,0
20241205,180200,229204457500,44100,44100,44100,44100,0
20241205,180100,229204457500,44100,44100,44100,44100,0
20241205,180000,229204457500,44100,44100,44100,44100,0
20241205,175900,229204457500,44100,44100,44100,44100,0
20241205,175800,229204457500,44100,44100,44100,44100,0
20241205,175700,229204457500,44100,44100,44100,44100,0
20241205,175600,229204457500,44100,44100,44100,44100,0
20241205,175500,229204457500,44100,44100,44100,44100,0
20241205,175400,229204457500,44100,44100,44100,44100,0
20241205,175300,229204457500,44100,44100,44100,44100,0
20241205,175200,229204457500,44100,44100,44100,44100,0
20241205,175100,229204457500,44100,44100,44100,44100,0
20241205,175000,229204457500,44100,44100,44100,44100,92465
20241205,174900,229204457500,44100,44100,44100,44100,0
20241205,174800,229204457500,44100,44100,44100,44100,0
20241205,174700,229204457500,44100,44100,44100,44100,0
20241205,174600,229204457500,44100,44100,44100,44100,0
20241205,174500,229204457500,44100,44100,44100,44100,0
20241205,174400,229204457500,44100,44100,44100,44100,0
20241205,174300,229204457500,44100,44100,44100,44100,0
20241205,174200,229204457500,44100,44100,44100,44100,0
20241205,174100,229204457500,44100,44100,44100,44100,0
20241205,174000,229204457500,44100,44100,44100,44100,0
20241205,173900,229204457500,44100,44100,44100,44100,0
20241205,173800,229204457500,44100,44100,44100,44100,0
20241205,173700,229204457500,44100,44100,44100,44100,0
20241205,173600,229204457500,44100,44100,44100,44100,0
20241205,173500,229204457500,44100,44100,44100,44100,0
20241205,173400,229204457500,44100,44100,44100,44100,0
20241205,173300,229204457500,44100,44100,44100,44100,0
20241205,173200,229204457500,44100,44100,44100,44100,0
20241205,173100,229204457500,44100,44100,44100,44100,0
20241205,173000,229204457500,44100,44100,44100,44100,0
20241205,172900,229204457500,44100,44100,44100,44100,0
20241205,172800,229204457500,44100,44100,44100,44100,0
20241205,172700,229204457500,44100,44100,44100,44100,0
20241205,172600,229204457500,44100,44100,44100,44100,0
20241205,172500,229204457500,44100,44100,44100,44100,0
20241205,172400,229204457500,44100,44100,44100,44100,0
20241205,172300,229204457500,44100,44100,44100,44100,0
20241205,172200,229204457500,44100,44100,44100,44100,0
20241205,172100,229204457500,44100,44100,44100,44100,0
20241205,172000,229204457500,44100,44100,44100,44100,92465
20241205,171900,229204457500,44100,44100,44100,44100,0
20241205,171800,229204457500,44100,44100,44100,44100,0
20241205,171700,229204457500,44100,44100,44100,44100,0
20241205,171600,229204457500,44100,44100,44100,44100,0
20241205,171500,229204457500,44100,44100,44100,44100,0
20241205,171400,229204457500,44100,44100,44100,44100,0
20241205,171300,229204457500,44100,44100,44100,44100,0
20241205,171200,229204457500,44100,44100,44100,44100,0
20241205,171100,229204457500,44100,44100,44100,44100,0
20241205,171000,229204457500,44100,44100,44100,44100,0
20241205,170900,229204457500,44100,44100,44100,44100,0
20241205,170800,229204457500,44100,44100,44100,44100,0
20241205,170700,229204457500,44100,44100,44100,44100,0
20241205,170600,229204457500,44100,44100,44100,44100,0
20241205,170500,229204457500,44100,44100,44100,44100,0
20241205,170400,229204457500,44100,44100,44100,44100,0
20241205,170300,229204457500,44100,44100,44100,44100,0
20241205,170200,229204457500,44100,44100,44100,44100,0
20241205,170100,229204457500,44100,44100,44100,44100,0
20241205,170000,229204457500,44100,44100,44100,44100,0
20241205,165900,229204457500,44100,44100,44100,44100,0
20241205,165800,229204457500,44100,44100,44100,44100,0
20241205,165700,229204457500,44100,44100,44100,44100,0
20241205,165600,229204457500,44100,44100,44100,44100,0
20241205,165500,229204457500,44100,44100,44100,44100,0
20241205,165400,229204457500,44100,44100,44100,44100,0
20241205,165300,229204457500,44100,44100,44100,44100,0
20241205,165200,229204457500,44100,44100,44100,44100,0
20241205,165100,229204457500,44100,44100,44100,44100,0
20241205,165000,229204457500,44100,44100,44100,44100,92465
20241205,164900,229204457500,44100,44100,44100,44100,0
20241205,164800,229204457500,44100,44100,44100,44100,0
20241205,164700,229204457500,44100,44100,44100,44100,0
20241205,164600,229204457500,44100,44100,44100,44100,0
20241205,164500,229204457500,44100,44100,44100,44100,0
20241205,164400,229204457500,44100,44100,44100,44100,0
20241205,164300,229204457500,44100,44100,44100,44100,0
20241205,164200,229204457500,44100,44100,44100,44100,0
20241205,164100,229204457500,44100,44100,44100,44100,0
20241205,164000,229204457500,44100,44100,44100,44100,0
20241205,163900,229204457500,44100,44100,44100,44100,0
20241205,163800,229204457500,44100,44100,44100,44100,0
20241205,163700,229204457500,44100,44100,44100,44100,0
20241205,163600,229204457500,44100,44100,44100,44100,0
20241205,163500,229204457500,44100,44100,44100,44100,0
20241205,163400,229204457500,44100,44100,44100,44100,0
20241205,163300,229204457500,44100,44100,44100,44100,0
20241205,163200,229204457500,44100,44100,44100,44100,0
20241205,163100,229204457500,44100,44100,44100,44100,0
20241205,163000,229204457500,44100,44100,44100,44100,0
20241205,162900,229204457500,44100,44100,44100,44100,0
20241205,162800,229204457500,44100,44100,44100,44100,0
20241205,162700,229204457500,44100,44100,44100,44100,0
20241205,162600,229204457500,44100,44100,44100,44100,0
20241205,162500,229204457500,44100,44100,44100,44100,0
20241205,162400,229204457500,44100,44100,44100,44100,0
20241205,162300,229204457500,44100,44100,44100,44100,0
20241205,162200,229204457500,44100,44100,44100,44100,0
20241205,162100,229204457500,44100,44100,44100,44100,0
20241205,162000,229204457500,44100,44100,44100,44100,92465
20241205,161900,229204457500,44100,44100,44100,44100,0
20241205,161800,229204457500,44100,44100,44100,44100,0
20241205,161700,229204457500,44100,44100,44100,44100,0
20241205,161600,229204457500,44100,44100,44100,44100,0
20241205,161500,229204457500,44100,44100,44100,44100,0
20241205,161400,229204457500,44100,44100,44100,44100,0
20241205,161300,229204457500,44100,44100,44100,44100,0
20241205,161200,229204457500,44100,44100,44100,44100,0
20241205,161100,229204457500,44100,44100,44100,44100,0
20241205,161000,229204457500,44100,44100,44100,44100,0
20241205,160900,229204457500,44100,44100,44100,44100,0
20241205,160800,229204457500,44100,44100,44100,44100,0
20241205,160700,229204457500,44100,44100,44100,44100,0
20241205,160600,229204457500,44100,44100,44100,44100,0
20241205,160500,229204457500,44100,44100,44100,44100,0
20241205,160400,229204457500,44100,44100,44100,44100,0
20241205,160300,229204457500,44100,44100,44100,44100,0
20241205,160200,229204457500,44100,44100,44100,44100,0
20241205,160100,229204457500,44100,44100,44100,44100,0
20241205,160000,229204457500,44100,44100,44100,44100,0
20241205,155900,229204457500,44100,44100,44100,44100,0
20241205,155800,229204457500,44100,44100,44100,44100,0
20241205,155700,229204457500,44100,44100,44100,44100,0
20241205,155600,229204457500,44100,44100,44100,44100,0
20241205,155500,229204457500,44100,44100,44100,44100,0
20241205,155400,229204457500,44100,44100,44100,44100,0
20241205,155300,229204457500,44100,44100,44100,44100,0
20241205,155200,229204457500,44100,44100,44100,44100,0
20241205,155100,229204457500,44100,44100,44100,44100,0
20241205,155000,229204457500,44100,44100,44100,44100,92465
20241205,154900,229204457500,44100,44100,44100,44100,0
20241205,154800,229204457500,44100,44100,44100,44100,0
20241205,154700,229204457500,44100,44100,44100,44100,0
20241205,154600,229204457500,44100,44100,44100,44100,0
20241205,154500,229204457500,44100,44100,44100,44100,0
20241205,154400,229204457500,44100,44100,44100,44100,0
20241205,154300,229204457500,44100,44100,44100,44100,0
20241205,154200,229204457500,44100,44100,44100,44100,0
20241205,154100,229204457500,44100,44100,44100,44100,0
20241205,154000,229204457500,44100,44100,44100,44100,0
20241205,153900,229204457500,44100,44100,44100,44100,0
20241205,153800,229204457500,44100,44100,44100,44100,0
20241205,153700,229204457500,44100,44100,44100,44100,0
20241205,153600,229204457500,44100,44100,44100,44100,0
20241205,153500,229204457500,44100,44100,44100,44100,0
20241205,153400,229204457500,44100,44100,44100,44100,0
20241205,153300,229204457500,44100,44100,44100,44100,0
20241205,153200,229204457500,44100,44100,44100,44100,0
20241205,153100,229204457500,44100,44100,44100,44100,0
20241205,153000,229204457500,44100,44100,44100,44100,92465
20241205,152900,225126751000,44100,44100,44100,44100,0
20241205,152800,225126751000,44100,44100,44100,44100,0
20241205,152700,225126751000,44100,44100,44100,44100,0
20241205,152600,225126751000,44100,44100,44100,44100,0
20241205,152500,225126751000,44100,44100,44100,44100,0
20241205,152400,225126751000,44100,44100,44100,44100,0
20241205,152300,225126751000,44100,44100,44100,44100,0
20241205,152200,225126751000,44100,44100,44100,44100,0
20241205,152100,225126751000,44100,44100,44100,44100,0
20241205,152000,225126751000,44100,44100,44100,44100,0
20241205,151900,225126751000,44100,44150,44150,44050,12925
20241205,151800,224556682750,44100,44050,44150,44050,13939
20241205,151700,223941952700,44050,44100,44150,44050,8352
20241205,151600,223573577550,44100,44150,44150,44100,3599
20241205,151500,223414813550,44150,44150,44150,44050,7339
20241205,151400,223091174500,44150,44150,44150,44100,9528
20241205,151300,222670780450,44100,44150,44150,44100,5570
20241205,151200,222425084650,44150,44100,44150,44050,4824
20241205,151100,222212312300,44050,44150,44150,44050,8272
20241205,151000,221847501250,44100,44100,44150,44100,2095
20241205,150900,221755084700,44100,44100,44150,44100,3682
20241205,150800,221592673950,44100,44150,44150,44050,7582
20241205,150700,221258262550,44150,44150,44150,44050,18744
20241205,150600,220431638950,44100,44200,44200,44100,10158
20241205,150500,219983413950,44200,44250,44250,44200,6548
20241205,150400,219693951900,44250,44350,44350,44200,11326
20241205,150300,219192432400,44350,44350,44350,44300,3315
20241205,150200,219045460050,44350,44350,44350,44300,3146
20241205,150100,218905968800,44350,44300,44350,44250,3986
20241205,150000,218729249500,44300,44250,44300,44200,6647
20241205,145900,218434942800,44250,44250,44250,44200,8657
20241205,145800,218052036800,44250,44200,44250,44200,3412
20241205,145700,217901102600,44250,44200,44250,44150,3060
20241205,145600,217765769900,44200,44150,44200,44100,5489
20241205,145500,217523324950,44150,44150,44150,44100,5870
20241205,145400,217264345950,44100,44150,44150,44050,6765
20241205,145300,216965962500,44100,44100,44150,44100,8799
20241205,145200,216577833650,44150,44150,44150,44100,5218
20241205,145100,216347645050,44150,44050,44150,44050,7973
20241205,145000,215996025300,44100,44000,44100,44000,13856
20241205,144900,215385769900,44000,44050,44100,44000,13141
20241205,144800,214807379500,44050,44100,44150,44050,8564
20241205,144700,214429995900,44100,44150,44150,44050,14388
20241205,144600,213795523900,44150,44100,44200,44050,6444
20241205,144500,213511135450,44050,44250,44250,44050,27601
20241205,144400,212292825350,44250,44250,44250,44200,6098
20241205,144300,212023185450,44250,44250,44250,44200,6789
20241205,144200,211722963650,44250,44300,44300,44200,6383
20241205,144100,211440535100,44250,44300,44300,44250,2927
20241205,144000,211310957550,44250,44300,44300,44250,4180
20241205,143900,211125943100,44300,44250,44300,44200,2928
20241205,143800,210996337300,44250,44300,44300,44200,5362
20241205,143700,210759007200,44300,44300,44300,44250,3024
20241205,143600,210625122150,44300,44250,44300,44250,5680
20241205,143500,210373724750,44300,44300,44350,44250,3743
20241205,143400,210207988450,44250,44300,44350,44250,3705
20241205,143300,210043914350,44300,44300,44350,44250,4325
20241205,143200,209852345700,44300,44300,44300,44250,5215
20241205,143100,209621501850,44300,44300,44300,44250,2538
20241205,143000,209509140250,44300,44350,44400,44250,7818
20241205,142900,209162717500,44350,44300,44400,44300,3696
20241205,142800,208998799100,44300,44350,44400,44300,5424
20241205,142700,208758122900,44300,44350,44400,44250,13332
20241205,142600,208167313000,44350,44300,44400,44300,6929
20241205,142500,207859979250,44300,44300,44350,44250,2446
20241205,142400,207751615600,44250,44300,44300,44200,5942
20241205,142300,207488610750,44300,44200,44350,44200,7415
20241205,142200,207160172800,44250,44250,44300,44200,7002
20241205,142100,206850543950,44250,44400,44400,44250,21142
20241205,142000,205913587450,44400,44450,44450,44350,10446
20241205,141900,205449849050,44400,44450,44500,44400,5169
20241205,141800,205220120950,44400,44450,44500,44400,2893
20241205,141700,205091487250,44450,44500,44500,44450,6165
20241205,141600,204817402150,44500,44550,44650,44450,8738
20241205,141500,204428125250,44550,44550,44600,44500,3326
20241205,141400,204279922100,44550,44500,44550,44450,3478
20241205,141300,204125139350,44500,44450,44550,44450,8082
20241205,141200,203765377900,44500,44500,44500,44450,2453
20241205,141100,203656292200,44450,44450,44500,44400,2420
20241205,141000,203548708750,44450,44500,44500,44400,3928
20241205,140900,203374099250,44450,44500,44500,44400,3572
20241205,140800,203215294450,44500,44450,44500,44400,3055
20241205,140700,203079442700,44500,44500,44500,44400,7323
20241205,140600,202753978250,44500,44350,44500,44350,6717
20241205,140500,202455731650,44350,44600,44600,44350,25127
20241205,140400,201338785700,44600,44600,44600,44550,3911
20241205,140300,201164420950,44600,44600,44650,44550,10110
20241205,140200,200713607300,44600,44750,44750,44600,6772
20241205,140100,200411080600,44750,44800,44800,44700,4350
20241205,140000,200216455150,44750,44800,44800,44750,3466
20241205,135900,200061284850,44800,44750,44800,44700,3954
20241205,135800,199884404100,44700,44700,44750,44650,7755
20241205,135700,199537742100,44650,44700,44700,44650,3263
20241205,135600,199391968350,44700,44750,44800,44650,6425
20241205,135500,199104591950,44750,44850,44900,44700,16501
20241205,135400,198365400600,44850,44800,44850,44800,10821
20241205,135300,197880274400,44850,44850,44850,44800,14517
20241205,135200,197229283200,44850,44750,44850,44700,17079
20241205,135100,196464369150,44750,44650,44750,44650,7420
20241205,135000,196132777100,44650,44600,44650,44600,2410
20241205,134900,196025235350,44600,44600,44650,44550,7198
20241205,134800,195704166400,44600,44650,44650,44600,3739
20241205,134700,195537329100,44600,44650,44650,44600,3199
20241205,134600,195394566400,44600,44700,44700,44600,4108
20241205,134500,195211248700,44650,44650,44700,44650,6741
20241205,134400,194910174650,44650,44750,44800,44650,18293
20241205,134300,194092097400,44750,44850,44850,44650,30033
20241205,134200,192747041400,44850,44750,44850,44700,31495
20241205,134100,191336377150,44700,44700,44750,44650,10179
20241205,134000,190881432650,44700,44600,44700,44550,10778
20241205,133900,190400425250,44600,44600,44600,44550,3331
20241205,133800,190251928700,44600,44550,44600,44500,2657
20241205,133700,190133471000,44550,44500,44600,44500,4828
20241205,133600,189918410700,44550,44550,44600,44500,6482
20241205,133500,189629578300,44600,44550,44600,44500,5830
20241205,133400,189369697850,44550,44550,44550,44500,8635
20241205,133300,188985046500,44550,44500,44550,44500,2404
20241205,133200,188877990550,44500,44450,44550,44450,11496
20241205,133100,188366502500,44450,44400,44500,44400,9966
20241205,133000,187923508500,44400,44400,44450,44350,10661
20241205,132900,187450123100,44350,44300,44400,44300,2554
20241205,132800,187336804850,44350,44400,44400,44250,11336
20241205,132700,186834403400,44400,44450,44450,44350,5242
20241205,132600,186601652550,44400,44400,44450,44400,2468
20241205,132500,186492025150,44450,44450,44450,44400,3191
20241205,132400,186350287750,44400,44450,44450,44400,3020
20241205,132300,186216144200,44400,44450,44450,44400,4751
20241205,132200,186005140850,44400,44450,44450,44400,2696
20241205,132100,185885371000,44400,44400,44450,44400,3005
20241205,132000,185751905250,44400,44450,44450,44400,4197
20241205,131900,185565470000,44400,44450,44500,44400,8861
20241205,131800,185171567100,44500,44500,44500,44450,6972
20241205,131700,184861456000,44500,44500,44500,44450,2781
20241205,131600,184737727150,44500,44450,44500,44400,5616
20241205,131500,184488071700,44400,44400,44450,44350,8000
20241205,131400,184132855750,44450,44450,44500,44400,11589
20241205,131300,183617972200,44500,44500,44500,44450,4270
20241205,131200,183428092600,44450,44500,44550,44450,8773
20241205,131100,183037779450,44500,44500,44500,44450,5762
20241205,131000,182781455000,44500,44450,44500,44400,7732
20241205,130900,182437594050,44450,44400,44500,44350,5348
20241205,130800,182199947350,44350,44550,44550,44350,22212
20241205,130700,181211739000,44500,44400,44600,44350,63939
20241205,130600,178366626800,44350,44400,44400,44300,15132
20241205,130500,177695547900,44400,44400,44400,44350,6961
20241205,130400,177386574350,44400,44250,44400,44250,25283
20241205,130300,176266082500,44250,43950,44250,43950,23701
20241205,130200,175220308650,44000,43950,44000,43950,3897
20241205,130100,175048995900,43950,44000,44000,43950,5248
20241205,130000,174818301700,44000,44000,44000,43950,1944
20241205,125900,174732805800,44000,44000,44050,43950,2762
20241205,125800,174611274150,44000,44000,44000,43950,2313
20241205,125700,174509521950,44000,44000,44000,43950,2796
20241205,125600,174386600800,44000,43950,44000,43900,5659
20241205,125500,174137701700,43900,43950,44000,43900,4329
20241205,125400,173947419050,44000,44000,44000,43950,1289
20241205,125300,173890731300,44000,44000,44000,43950,2121
20241205,125200,173797483600,44000,43950,44000,43950,5531
20241205,125100,173554306000,44000,43950,44000,43950,2636
20241205,125000,173438422000,44000,43950,44000,43950,1141
20241205,124900,173388255600,44000,43950,44000,43950,2716
20241205,124800,173268828200,43950,44000,44000,43950,2411
20241205,124700,173162802400,44000,43950,44000,43950,2287
20241205,124600,173062230950,44000,44000,44000,43900,2116
20241205,124500,172969215100,43950,44000,44000,43900,5331
20241205,124400,172734951800,44000,43900,44000,43900,4772
20241205,124300,172525217950,43950,43950,44000,43900,2839
20241205,124200,172400479850,43950,43950,44000,43900,2539
20241205,124100,172288877950,43950,43950,44000,43900,2886
20241205,124000,172162059600,43950,43900,43950,43850,6001
20241205,123900,171898660600,43850,43850,43900,43800,4386
20241205,123800,171706417800,43850,43800,43850,43750,9095
20241205,123700,171308107900,43800,43850,43850,43800,4121
20241205,123600,171127594150,43800,43800,43850,43750,8225
20241205,123500,170767329300,43800,43800,43850,43800,6986
20241205,123400,170461324350,43800,43850,43850,43800,3099
20241205,123300,170325562550,43850,43800,43850,43750,9446
20241205,123200,169911848800,43850,43850,43850,43800,3693
20241205,123100,169750041200,43800,43850,43850,43800,1669
20241205,123000,169676904100,43850,43900,43900,43800,5947
20241205,122900,169416356750,43900,43850,43900,43800,3400
20241205,122800,169267280750,43850,43850,43900,43800,1765
20241205,122700,169189885900,43850,43850,43900,43800,4854
20241205,122600,168976966600,43850,43850,43900,43800,4579
20241205,122500,168776185300,43850,43800,43900,43800,6738
20241205,122400,168480729950,43800,43850,43850,43800,3971
20241205,122300,168306752050,43850,43850,43900,43800,10142
20241205,122200,167862014550,43900,43900,43950,43850,1800
20241205,122100,167783007250,43900,43950,43950,43850,6879
20241205,122000,167480993700,43950,43900,43950,43900,4696
20241205,121900,167274779050,43950,44000,44000,43950,7856
20241205,121800,166929458350,44000,44050,44050,43950,21748
20241205,121700,165972791350,44050,44000,44100,44000,1682
20241205,121600,165898708950,44050,44050,44050,44000,2096
20241205,121500,165806414000,44050,44000,44050,44000,1226
20241205,121400,165752451100,44000,44000,44100,44000,3227
20241205,121300,165610310900,44000,44050,44100,44000,9334
20241205,121200,165199191750,44100,44150,44150,44050,6693
20241205,121100,164904031850,44100,44150,44150,44100,1596
20241205,121000,164833616150,44150,44100,44150,44100,1683
20241205,120900,164759378500,44150,44150,44150,44100,908
20241205,120800,164719315750,44150,44100,44150,44050,4697
20241205,120700,164512153900,44150,44050,44150,44050,3621
20241205,120600,164352488350,44100,44050,44100,44050,4071
20241205,120500,164173103650,44050,44050,44100,44000,2019
20241205,120400,164084194000,44050,44000,44050,44000,1166
20241205,120300,164032851500,44050,44050,44100,44000,6157
20241205,120200,163761582800,44100,44050,44100,44050,3801
20241205,120100,163594119100,44100,44050,44100,44050,2625
20241205,120000,163478414350,44100,44050,44150,44050,1728
20241205,115900,163402224850,44100,44100,44150,44050,9911
20241205,115800,162965161400,44150,44150,44200,44100,3882
20241205,115700,162793802300,44150,44150,44200,44100,4374
20241205,115600,162600729800,44150,44200,44200,44100,2817
20241205,115500,162476342500,44200,44200,44250,44150,2885
20241205,115400,162348899600,44200,44200,44250,44150,1423
20241205,115300,162285994900,44200,44150,44200,44100,3770
20241205,115200,162119464550,44150,44150,44150,44100,2792
20241205,115100,161996218200,44150,44100,44150,44100,1769
20241205,115000,161918138350,44150,44150,44150,44100,2094
20241205,114900,161825720000,44100,44150,44150,44100,1957
20241205,114800,161739343900,44100,44150,44200,44100,3513
20241205,114700,161584264500,44200,44200,44200,44150,1429
20241205,114600,161521122050,44200,44150,44200,44150,4514
20241205,114500,161321798950,44200,44200,44200,44150,1910
20241205,114400,161237407750,44200,44200,44200,44150,1324
20241205,114300,161178896900,44150,44150,44200,44100,3511
20241205,114200,161023886600,44100,44150,44150,44100,1809
20241205,114100,160944043450,44150,44150,44250,44100,5676
20241205,114000,160693272700,44200,44150,44200,44150,3862
20241205,113900,160522667800,44200,44100,44200,44100,3203
20241205,113800,160381275900,44100,44100,44150,44100,3307
20241205,113700,160235366650,44150,44150,44150,44100,3041
20241205,113600,160101165400,44100,44150,44150,44100,1696
20241205,113500,160026328350,44100,44150,44150,44100,2381
20241205,113400,159921243100,44100,44100,44150,44050,4948
20241205,113300,159703081850,44100,44150,44150,44050,5020
20241205,113200,159481680250,44100,44300,44300,44100,36285
20241205,113100,157876922350,44250,44250,44300,44250,4926
20241205,113000,157658734150,44300,44250,44300,44250,4781
20241205,112900,157446969000,44250,44300,44300,44250,6080
20241205,112800,157177653550,44300,44300,44350,44250,11730
20241205,112700,156658044050,44300,44250,44300,44250,10367
20241205,112600,156199004450,44250,44200,44250,44150,6649
20241205,112500,155905062650,44200,44200,44250,44150,4190
20241205,112400,155719890450,44200,44200,44200,44150,11754
20241205,112300,155200439100,44200,44150,44200,44150,2288
20241205,112200,155099362650,44200,44200,44200,44100,14393
20241205,112100,154463605050,44200,44150,44200,44100,3917
20241205,112000,154290557500,44100,44000,44150,44000,7918
20241205,111900,153941244450,44000,44150,44150,44000,11402
20241205,111800,153438361850,44150,44100,44150,44050,3635
20241205,111700,153278033050,44100,44050,44100,44000,5491
20241205,111600,153035917500,44100,43950,44100,43900,9849
20241205,111500,152602436900,43900,43950,43950,43900,2951
20241205,111400,152472802400,43900,43900,43950,43900,3808
20241205,111300,152305542100,43900,44050,44050,43900,10514
20241205,111200,151843134350,44000,44050,44050,44000,4274
20241205,111100,151654963450,44050,44050,44050,44000,3647
20241205,111000,151494367950,44050,44000,44050,43950,9312
20241205,110900,151084673600,44000,44000,44000,43950,3966
20241205,110800,150910227600,43950,44000,44000,43950,3363
20241205,110700,150762318750,44000,44000,44000,43950,2754
20241205,110600,150641172150,44000,43950,44000,43950,2399
20241205,110500,150535700800,43950,43950,44000,43950,2889
20241205,110400,150408669950,43950,43950,44000,43950,2133
20241205,110300,150314866350,43950,43950,44000,43950,2372
20241205,110200,150210570550,44000,44000,44000,43950,5278
20241205,110100,149978501550,43950,43900,43950,43850,5258
20241205,110000,149747634600,43900,43850,43950,43800,9228
20241205,105900,149342811350,43800,43850,43900,43800,7036
20241205,105800,149034332350,43900,43900,43900,43800,6028
20241205,105700,148769944900,43900,43900,43900,43750,10465
20241205,105600,148311402850,43900,43750,43900,43700,7909
20241205,105500,147964781900,43750,43650,43800,43600,13603
20241205,105400,147370657250,43600,43600,43650,43600,23579
20241205,105300,146342494600,43650,43600,43650,43600,9143
20241205,105200,145943759250,43650,43650,43700,43600,7920
20241205,105100,145598086300,43700,43700,43700,43650,7741
20241205,105000,145260147000,43700,43650,43700,43600,31151
20241205,104900,143900497550,43700,43750,43750,43650,15826
20241205,104800,143208911300,43700,43750,43800,43700,12289
20241205,104700,142671545100,43800,43800,43850,43750,7588
20241205,104600,142339325750,43800,43800,43850,43750,5965
20241205,104500,142078032500,43800,43750,43850,43700,13438
20241205,104400,141490011800,43700,43700,43750,43700,10620
20241205,104300,141025849050,43750,43800,43850,43700,13455
20241205,104200,140437056850,43800,43800,43850,43800,5417
20241205,104100,140199747600,43800,43800,43900,43750,9857
20241205,104000,139768057700,43750,44000,44000,43750,35857
20241205,103900,138195804950,44000,44050,44050,43950,4835
20241205,103800,137983046750,44050,44000,44050,44000,3819
20241205,103700,137814964850,44050,43950,44050,43950,6274
20241205,103600,137538940550,43950,43950,44000,43950,5091
20241205,103500,137315134050,43950,43950,44000,43950,10178
20241205,103400,136867723550,43950,44100,44100,43950,14026
20241205,103300,136250631150,44050,44000,44100,44000,8795
20241205,103200,135863368250,44000,44200,44200,44000,20462
20241205,103100,134961183150,44200,44200,44200,44150,4352
20241205,103000,134768847000,44200,44150,44250,44100,5478
20241205,102900,134526921950,44150,44150,44200,44100,3760
20241205,102800,134360861550,44150,44200,44250,44100,12411
20241205,102700,133812362000,44200,44150,44200,44100,6224
20241205,102600,133537540150,44100,44150,44150,44100,3975
20241205,102500,133362112350,44150,44050,44200,44050,6522
20241205,102400,133074383700,44050,44150,44250,44050,12506
20241205,102300,132522352750,44200,44250,44250,44150,6277
20241205,102200,132244929800,44200,44300,44350,44200,9069
20241205,102100,131843455500,44300,44150,44300,44150,6142
20241205,102000,131571947100,44150,44100,44200,44050,4481
20241205,101900,131374195050,44150,44050,44150,44000,10342
20241205,101800,130918370150,44050,44100,44100,44000,7333
20241205,101700,130595433500,44050,44050,44100,44000,7964
20241205,101600,130244559700,44050,44100,44150,44000,7223
20241205,101500,129926197950,44100,44300,44300,44100,11627
20241205,101400,129412315550,44250,44350,44350,44250,6001
20241205,101300,129146450650,44350,44350,44400,44300,9201
20241205,101200,128738213950,44400,44400,44400,44350,3665
20241205,101100,128575542150,44400,44350,44400,44300,10245
20241205,101000,128121321550,44350,44400,44400,44250,9636
20241205,100900,127694228250,44350,44350,44400,44300,14799
20241205,100800,127037737750,44350,44350,44450,44300,19728
20241205,100700,126162561550,44350,44300,44350,44250,12258
20241205,100600,125619357250,44300,44300,44300,44200,9893
20241205,100500,125181357500,44300,44250,44300,44150,15760
20241205,100400,124484377300,44250,44150,44250,44100,21794
20241205,100300,123521588750,44100,44150,44200,44100,12817
20241205,100200,122955865000,44150,44100,44150,44000,24589
20241205,100100,121872806700,44100,44050,44100,44000,9932
20241205,100000,121435134500,44050,43850,44050,43850,16426
20241205,095900,120712979100,43900,44050,44050,43850,16640
20241205,095800,119981689200,44050,43900,44100,43850,14258
20241205,095700,119354846700,43900,43850,43950,43800,13040
20241205,095600,118782449300,43800,43600,43850,43600,21667
20241205,095500,117835260750,43650,43850,43850,43600,56266
20241205,095400,115376483600,43800,43850,43900,43800,22658
20241205,095300,114383627200,43850,44050,44050,43800,18186
20241205,095200,113585282950,44050,44000,44100,43950,13355
20241205,095100,112997118950,44000,43900,44050,43850,34667
20241205,095000,111471927650,43850,43800,43900,43800,27565
20241205,094900,110263598150,43850,43850,43900,43800,32499
20241205,094800,108838917300,43900,43950,44000,43850,22970
20241205,094700,107830212650,43950,44100,44100,43900,58631
20241205,094600,105251775250,44050,44200,44200,44050,27730
20241205,094500,104029201600,44200,44250,44300,44150,16311
20241205,094400,103307738550,44250,44350,44350,44150,30550
20241205,094300,101957541250,44300,44400,44400,44250,14477
20241205,094200,101315731050,44400,44500,44500,44250,27345
20241205,094100,100102993100,44500,44650,44650,44450,24794
20241205,094000,98998653550,44650,44700,44700,44600,12395
20241205,093900,98445325450,44700,44550,44700,44500,15861
20241205,093800,97738050800,44550,44650,44700,44400,23183
20241205,093700,96705052900,44650,44700,44700,44600,19396
20241205,093600,95838868150,44700,44450,44700,44400,32788
20241205,093500,94377789700,44450,44500,44500,44400,14750
20241205,093400,93722344950,44500,44500,44500,44400,10884
20241205,093300,93238291600,44500,44450,44550,44400,20728
20241205,093200,92316095350,44450,44500,44500,44350,12802
20241205,093100,91747601050,44500,44400,44550,44350,34564
20241205,093000,90210321250,44350,44300,44450,44250,40788
20241205,092900,88400558750,44350,44150,44350,44150,25788
20241205,092800,87259828900,44200,43750,44200,43750,45622
20241205,092700,85254265300,43800,43950,44000,43750,36630
20241205,092600,83648533750,43950,43900,44000,43800,33728
20241205,092500,82168787800,43900,44000,44050,43750,88628
20241205,092400,78281166200,44000,44150,44250,43950,75358
20241205,092300,74961464250,44200,44350,44350,44150,26103
20241205,092200,73807580050,44350,44350,44400,44300,21596
20241205,092100,72849377150,44400,44150,44500,44100,38005
20241205,092000,71165924200,44100,44150,44250,44050,73719
20241205,091900,67912950400,44100,44500,44550,44100,92288
20241205,091800,63826307550,44500,44550,44550,44400,67804
20241205,091700,60811381750,44500,44600,44650,44500,28516
20241205,091600,59540689000,44650,44850,44850,44600,39816
20241205,091500,57761077950,44850,44800,44850,44700,31518
20241205,091400,56349373900,44800,44650,44850,44650,24067
20241205,091300,55272837950,44650,44800,44850,44650,42208
20241205,091200,53384795100,44800,44750,44850,44650,31910
20241205,091100,51956827650,44750,44600,44850,44500,53554
20241205,091000,49567053850,44600,44700,44750,44400,125631
20241205,090900,43964200100,44700,44950,45100,44650,68115
20241205,090800,40906497600,44950,44700,44950,44500,71798
20241205,090700,37689817050,44650,44400,44650,44300,91169
20241205,090600,33633643550,44400,45350,45350,44250,197995
20241205,090500,24774446850,45300,45350,45450,45150,83394
20241205,090400,20998088950,45350,45800,45800,45300,95689
20241205,090300,16642597550,45850,45700,46150,45650,67550
20241205,090200,13541572750,45700,45550,45750,45500,47604
20241205,090100,11369026900,45550,45600,45700,45500,71551
20241205,090000,8106783500,45600,45700,45750,45500,171208
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 192000 229204457500 44100 44100 44100 44100 92465
3 20241205 191900 229204457500 44100 44100 44100 44100 0
4 20241205 191800 229204457500 44100 44100 44100 44100 0
5 20241205 191700 229204457500 44100 44100 44100 44100 0
6 20241205 191600 229204457500 44100 44100 44100 44100 0
7 20241205 191500 229204457500 44100 44100 44100 44100 0
8 20241205 191400 229204457500 44100 44100 44100 44100 0
9 20241205 191300 229204457500 44100 44100 44100 44100 0
10 20241205 191200 229204457500 44100 44100 44100 44100 0
11 20241205 191100 229204457500 44100 44100 44100 44100 0
12 20241205 191000 229204457500 44100 44100 44100 44100 0
13 20241205 190900 229204457500 44100 44100 44100 44100 0
14 20241205 190800 229204457500 44100 44100 44100 44100 0
15 20241205 190700 229204457500 44100 44100 44100 44100 0
16 20241205 190600 229204457500 44100 44100 44100 44100 0
17 20241205 190500 229204457500 44100 44100 44100 44100 0
18 20241205 190400 229204457500 44100 44100 44100 44100 0
19 20241205 190300 229204457500 44100 44100 44100 44100 0
20 20241205 190200 229204457500 44100 44100 44100 44100 0
21 20241205 190100 229204457500 44100 44100 44100 44100 0
22 20241205 190000 229204457500 44100 44100 44100 44100 0
23 20241205 185900 229204457500 44100 44100 44100 44100 0
24 20241205 185800 229204457500 44100 44100 44100 44100 0
25 20241205 185700 229204457500 44100 44100 44100 44100 0
26 20241205 185600 229204457500 44100 44100 44100 44100 0
27 20241205 185500 229204457500 44100 44100 44100 44100 0
28 20241205 185400 229204457500 44100 44100 44100 44100 0
29 20241205 185300 229204457500 44100 44100 44100 44100 0
30 20241205 185200 229204457500 44100 44100 44100 44100 0
31 20241205 185100 229204457500 44100 44100 44100 44100 0
32 20241205 185000 229204457500 44100 44100 44100 44100 92465
33 20241205 184900 229204457500 44100 44100 44100 44100 0
34 20241205 184800 229204457500 44100 44100 44100 44100 0
35 20241205 184700 229204457500 44100 44100 44100 44100 0
36 20241205 184600 229204457500 44100 44100 44100 44100 0
37 20241205 184500 229204457500 44100 44100 44100 44100 0
38 20241205 184400 229204457500 44100 44100 44100 44100 0
39 20241205 184300 229204457500 44100 44100 44100 44100 0
40 20241205 184200 229204457500 44100 44100 44100 44100 0
41 20241205 184100 229204457500 44100 44100 44100 44100 0
42 20241205 184000 229204457500 44100 44100 44100 44100 0
43 20241205 183900 229204457500 44100 44100 44100 44100 0
44 20241205 183800 229204457500 44100 44100 44100 44100 0
45 20241205 183700 229204457500 44100 44100 44100 44100 0
46 20241205 183600 229204457500 44100 44100 44100 44100 0
47 20241205 183500 229204457500 44100 44100 44100 44100 0
48 20241205 183400 229204457500 44100 44100 44100 44100 0
49 20241205 183300 229204457500 44100 44100 44100 44100 0
50 20241205 183200 229204457500 44100 44100 44100 44100 0
51 20241205 183100 229204457500 44100 44100 44100 44100 0
52 20241205 183000 229204457500 44100 44100 44100 44100 0
53 20241205 182900 229204457500 44100 44100 44100 44100 0
54 20241205 182800 229204457500 44100 44100 44100 44100 0
55 20241205 182700 229204457500 44100 44100 44100 44100 0
56 20241205 182600 229204457500 44100 44100 44100 44100 0
57 20241205 182500 229204457500 44100 44100 44100 44100 0
58 20241205 182400 229204457500 44100 44100 44100 44100 0
59 20241205 182300 229204457500 44100 44100 44100 44100 0
60 20241205 182200 229204457500 44100 44100 44100 44100 0
61 20241205 182100 229204457500 44100 44100 44100 44100 0
62 20241205 182000 229204457500 44100 44100 44100 44100 92465
63 20241205 181900 229204457500 44100 44100 44100 44100 0
64 20241205 181800 229204457500 44100 44100 44100 44100 0
65 20241205 181700 229204457500 44100 44100 44100 44100 0
66 20241205 181600 229204457500 44100 44100 44100 44100 0
67 20241205 181500 229204457500 44100 44100 44100 44100 0
68 20241205 181400 229204457500 44100 44100 44100 44100 0
69 20241205 181300 229204457500 44100 44100 44100 44100 0
70 20241205 181200 229204457500 44100 44100 44100 44100 0
71 20241205 181100 229204457500 44100 44100 44100 44100 0
72 20241205 181000 229204457500 44100 44100 44100 44100 0
73 20241205 180900 229204457500 44100 44100 44100 44100 0
74 20241205 180800 229204457500 44100 44100 44100 44100 0
75 20241205 180700 229204457500 44100 44100 44100 44100 0
76 20241205 180600 229204457500 44100 44100 44100 44100 0
77 20241205 180500 229204457500 44100 44100 44100 44100 0
78 20241205 180400 229204457500 44100 44100 44100 44100 0
79 20241205 180300 229204457500 44100 44100 44100 44100 0
80 20241205 180200 229204457500 44100 44100 44100 44100 0
81 20241205 180100 229204457500 44100 44100 44100 44100 0
82 20241205 180000 229204457500 44100 44100 44100 44100 0
83 20241205 175900 229204457500 44100 44100 44100 44100 0
84 20241205 175800 229204457500 44100 44100 44100 44100 0
85 20241205 175700 229204457500 44100 44100 44100 44100 0
86 20241205 175600 229204457500 44100 44100 44100 44100 0
87 20241205 175500 229204457500 44100 44100 44100 44100 0
88 20241205 175400 229204457500 44100 44100 44100 44100 0
89 20241205 175300 229204457500 44100 44100 44100 44100 0
90 20241205 175200 229204457500 44100 44100 44100 44100 0
91 20241205 175100 229204457500 44100 44100 44100 44100 0
92 20241205 175000 229204457500 44100 44100 44100 44100 92465
93 20241205 174900 229204457500 44100 44100 44100 44100 0
94 20241205 174800 229204457500 44100 44100 44100 44100 0
95 20241205 174700 229204457500 44100 44100 44100 44100 0
96 20241205 174600 229204457500 44100 44100 44100 44100 0
97 20241205 174500 229204457500 44100 44100 44100 44100 0
98 20241205 174400 229204457500 44100 44100 44100 44100 0
99 20241205 174300 229204457500 44100 44100 44100 44100 0
100 20241205 174200 229204457500 44100 44100 44100 44100 0
101 20241205 174100 229204457500 44100 44100 44100 44100 0
102 20241205 174000 229204457500 44100 44100 44100 44100 0
103 20241205 173900 229204457500 44100 44100 44100 44100 0
104 20241205 173800 229204457500 44100 44100 44100 44100 0
105 20241205 173700 229204457500 44100 44100 44100 44100 0
106 20241205 173600 229204457500 44100 44100 44100 44100 0
107 20241205 173500 229204457500 44100 44100 44100 44100 0
108 20241205 173400 229204457500 44100 44100 44100 44100 0
109 20241205 173300 229204457500 44100 44100 44100 44100 0
110 20241205 173200 229204457500 44100 44100 44100 44100 0
111 20241205 173100 229204457500 44100 44100 44100 44100 0
112 20241205 173000 229204457500 44100 44100 44100 44100 0
113 20241205 172900 229204457500 44100 44100 44100 44100 0
114 20241205 172800 229204457500 44100 44100 44100 44100 0
115 20241205 172700 229204457500 44100 44100 44100 44100 0
116 20241205 172600 229204457500 44100 44100 44100 44100 0
117 20241205 172500 229204457500 44100 44100 44100 44100 0
118 20241205 172400 229204457500 44100 44100 44100 44100 0
119 20241205 172300 229204457500 44100 44100 44100 44100 0
120 20241205 172200 229204457500 44100 44100 44100 44100 0
121 20241205 172100 229204457500 44100 44100 44100 44100 0
122 20241205 172000 229204457500 44100 44100 44100 44100 92465
123 20241205 171900 229204457500 44100 44100 44100 44100 0
124 20241205 171800 229204457500 44100 44100 44100 44100 0
125 20241205 171700 229204457500 44100 44100 44100 44100 0
126 20241205 171600 229204457500 44100 44100 44100 44100 0
127 20241205 171500 229204457500 44100 44100 44100 44100 0
128 20241205 171400 229204457500 44100 44100 44100 44100 0
129 20241205 171300 229204457500 44100 44100 44100 44100 0
130 20241205 171200 229204457500 44100 44100 44100 44100 0
131 20241205 171100 229204457500 44100 44100 44100 44100 0
132 20241205 171000 229204457500 44100 44100 44100 44100 0
133 20241205 170900 229204457500 44100 44100 44100 44100 0
134 20241205 170800 229204457500 44100 44100 44100 44100 0
135 20241205 170700 229204457500 44100 44100 44100 44100 0
136 20241205 170600 229204457500 44100 44100 44100 44100 0
137 20241205 170500 229204457500 44100 44100 44100 44100 0
138 20241205 170400 229204457500 44100 44100 44100 44100 0
139 20241205 170300 229204457500 44100 44100 44100 44100 0
140 20241205 170200 229204457500 44100 44100 44100 44100 0
141 20241205 170100 229204457500 44100 44100 44100 44100 0
142 20241205 170000 229204457500 44100 44100 44100 44100 0
143 20241205 165900 229204457500 44100 44100 44100 44100 0
144 20241205 165800 229204457500 44100 44100 44100 44100 0
145 20241205 165700 229204457500 44100 44100 44100 44100 0
146 20241205 165600 229204457500 44100 44100 44100 44100 0
147 20241205 165500 229204457500 44100 44100 44100 44100 0
148 20241205 165400 229204457500 44100 44100 44100 44100 0
149 20241205 165300 229204457500 44100 44100 44100 44100 0
150 20241205 165200 229204457500 44100 44100 44100 44100 0
151 20241205 165100 229204457500 44100 44100 44100 44100 0
152 20241205 165000 229204457500 44100 44100 44100 44100 92465
153 20241205 164900 229204457500 44100 44100 44100 44100 0
154 20241205 164800 229204457500 44100 44100 44100 44100 0
155 20241205 164700 229204457500 44100 44100 44100 44100 0
156 20241205 164600 229204457500 44100 44100 44100 44100 0
157 20241205 164500 229204457500 44100 44100 44100 44100 0
158 20241205 164400 229204457500 44100 44100 44100 44100 0
159 20241205 164300 229204457500 44100 44100 44100 44100 0
160 20241205 164200 229204457500 44100 44100 44100 44100 0
161 20241205 164100 229204457500 44100 44100 44100 44100 0
162 20241205 164000 229204457500 44100 44100 44100 44100 0
163 20241205 163900 229204457500 44100 44100 44100 44100 0
164 20241205 163800 229204457500 44100 44100 44100 44100 0
165 20241205 163700 229204457500 44100 44100 44100 44100 0
166 20241205 163600 229204457500 44100 44100 44100 44100 0
167 20241205 163500 229204457500 44100 44100 44100 44100 0
168 20241205 163400 229204457500 44100 44100 44100 44100 0
169 20241205 163300 229204457500 44100 44100 44100 44100 0
170 20241205 163200 229204457500 44100 44100 44100 44100 0
171 20241205 163100 229204457500 44100 44100 44100 44100 0
172 20241205 163000 229204457500 44100 44100 44100 44100 0
173 20241205 162900 229204457500 44100 44100 44100 44100 0
174 20241205 162800 229204457500 44100 44100 44100 44100 0
175 20241205 162700 229204457500 44100 44100 44100 44100 0
176 20241205 162600 229204457500 44100 44100 44100 44100 0
177 20241205 162500 229204457500 44100 44100 44100 44100 0
178 20241205 162400 229204457500 44100 44100 44100 44100 0
179 20241205 162300 229204457500 44100 44100 44100 44100 0
180 20241205 162200 229204457500 44100 44100 44100 44100 0
181 20241205 162100 229204457500 44100 44100 44100 44100 0
182 20241205 162000 229204457500 44100 44100 44100 44100 92465
183 20241205 161900 229204457500 44100 44100 44100 44100 0
184 20241205 161800 229204457500 44100 44100 44100 44100 0
185 20241205 161700 229204457500 44100 44100 44100 44100 0
186 20241205 161600 229204457500 44100 44100 44100 44100 0
187 20241205 161500 229204457500 44100 44100 44100 44100 0
188 20241205 161400 229204457500 44100 44100 44100 44100 0
189 20241205 161300 229204457500 44100 44100 44100 44100 0
190 20241205 161200 229204457500 44100 44100 44100 44100 0
191 20241205 161100 229204457500 44100 44100 44100 44100 0
192 20241205 161000 229204457500 44100 44100 44100 44100 0
193 20241205 160900 229204457500 44100 44100 44100 44100 0
194 20241205 160800 229204457500 44100 44100 44100 44100 0
195 20241205 160700 229204457500 44100 44100 44100 44100 0
196 20241205 160600 229204457500 44100 44100 44100 44100 0
197 20241205 160500 229204457500 44100 44100 44100 44100 0
198 20241205 160400 229204457500 44100 44100 44100 44100 0
199 20241205 160300 229204457500 44100 44100 44100 44100 0
200 20241205 160200 229204457500 44100 44100 44100 44100 0
201 20241205 160100 229204457500 44100 44100 44100 44100 0
202 20241205 160000 229204457500 44100 44100 44100 44100 0
203 20241205 155900 229204457500 44100 44100 44100 44100 0
204 20241205 155800 229204457500 44100 44100 44100 44100 0
205 20241205 155700 229204457500 44100 44100 44100 44100 0
206 20241205 155600 229204457500 44100 44100 44100 44100 0
207 20241205 155500 229204457500 44100 44100 44100 44100 0
208 20241205 155400 229204457500 44100 44100 44100 44100 0
209 20241205 155300 229204457500 44100 44100 44100 44100 0
210 20241205 155200 229204457500 44100 44100 44100 44100 0
211 20241205 155100 229204457500 44100 44100 44100 44100 0
212 20241205 155000 229204457500 44100 44100 44100 44100 92465
213 20241205 154900 229204457500 44100 44100 44100 44100 0
214 20241205 154800 229204457500 44100 44100 44100 44100 0
215 20241205 154700 229204457500 44100 44100 44100 44100 0
216 20241205 154600 229204457500 44100 44100 44100 44100 0
217 20241205 154500 229204457500 44100 44100 44100 44100 0
218 20241205 154400 229204457500 44100 44100 44100 44100 0
219 20241205 154300 229204457500 44100 44100 44100 44100 0
220 20241205 154200 229204457500 44100 44100 44100 44100 0
221 20241205 154100 229204457500 44100 44100 44100 44100 0
222 20241205 154000 229204457500 44100 44100 44100 44100 0
223 20241205 153900 229204457500 44100 44100 44100 44100 0
224 20241205 153800 229204457500 44100 44100 44100 44100 0
225 20241205 153700 229204457500 44100 44100 44100 44100 0
226 20241205 153600 229204457500 44100 44100 44100 44100 0
227 20241205 153500 229204457500 44100 44100 44100 44100 0
228 20241205 153400 229204457500 44100 44100 44100 44100 0
229 20241205 153300 229204457500 44100 44100 44100 44100 0
230 20241205 153200 229204457500 44100 44100 44100 44100 0
231 20241205 153100 229204457500 44100 44100 44100 44100 0
232 20241205 153000 229204457500 44100 44100 44100 44100 92465
233 20241205 152900 225126751000 44100 44100 44100 44100 0
234 20241205 152800 225126751000 44100 44100 44100 44100 0
235 20241205 152700 225126751000 44100 44100 44100 44100 0
236 20241205 152600 225126751000 44100 44100 44100 44100 0
237 20241205 152500 225126751000 44100 44100 44100 44100 0
238 20241205 152400 225126751000 44100 44100 44100 44100 0
239 20241205 152300 225126751000 44100 44100 44100 44100 0
240 20241205 152200 225126751000 44100 44100 44100 44100 0
241 20241205 152100 225126751000 44100 44100 44100 44100 0
242 20241205 152000 225126751000 44100 44100 44100 44100 0
243 20241205 151900 225126751000 44100 44150 44150 44050 12925
244 20241205 151800 224556682750 44100 44050 44150 44050 13939
245 20241205 151700 223941952700 44050 44100 44150 44050 8352
246 20241205 151600 223573577550 44100 44150 44150 44100 3599
247 20241205 151500 223414813550 44150 44150 44150 44050 7339
248 20241205 151400 223091174500 44150 44150 44150 44100 9528
249 20241205 151300 222670780450 44100 44150 44150 44100 5570
250 20241205 151200 222425084650 44150 44100 44150 44050 4824
251 20241205 151100 222212312300 44050 44150 44150 44050 8272
252 20241205 151000 221847501250 44100 44100 44150 44100 2095
253 20241205 150900 221755084700 44100 44100 44150 44100 3682
254 20241205 150800 221592673950 44100 44150 44150 44050 7582
255 20241205 150700 221258262550 44150 44150 44150 44050 18744
256 20241205 150600 220431638950 44100 44200 44200 44100 10158
257 20241205 150500 219983413950 44200 44250 44250 44200 6548
258 20241205 150400 219693951900 44250 44350 44350 44200 11326
259 20241205 150300 219192432400 44350 44350 44350 44300 3315
260 20241205 150200 219045460050 44350 44350 44350 44300 3146
261 20241205 150100 218905968800 44350 44300 44350 44250 3986
262 20241205 150000 218729249500 44300 44250 44300 44200 6647
263 20241205 145900 218434942800 44250 44250 44250 44200 8657
264 20241205 145800 218052036800 44250 44200 44250 44200 3412
265 20241205 145700 217901102600 44250 44200 44250 44150 3060
266 20241205 145600 217765769900 44200 44150 44200 44100 5489
267 20241205 145500 217523324950 44150 44150 44150 44100 5870
268 20241205 145400 217264345950 44100 44150 44150 44050 6765
269 20241205 145300 216965962500 44100 44100 44150 44100 8799
270 20241205 145200 216577833650 44150 44150 44150 44100 5218
271 20241205 145100 216347645050 44150 44050 44150 44050 7973
272 20241205 145000 215996025300 44100 44000 44100 44000 13856
273 20241205 144900 215385769900 44000 44050 44100 44000 13141
274 20241205 144800 214807379500 44050 44100 44150 44050 8564
275 20241205 144700 214429995900 44100 44150 44150 44050 14388
276 20241205 144600 213795523900 44150 44100 44200 44050 6444
277 20241205 144500 213511135450 44050 44250 44250 44050 27601
278 20241205 144400 212292825350 44250 44250 44250 44200 6098
279 20241205 144300 212023185450 44250 44250 44250 44200 6789
280 20241205 144200 211722963650 44250 44300 44300 44200 6383
281 20241205 144100 211440535100 44250 44300 44300 44250 2927
282 20241205 144000 211310957550 44250 44300 44300 44250 4180
283 20241205 143900 211125943100 44300 44250 44300 44200 2928
284 20241205 143800 210996337300 44250 44300 44300 44200 5362
285 20241205 143700 210759007200 44300 44300 44300 44250 3024
286 20241205 143600 210625122150 44300 44250 44300 44250 5680
287 20241205 143500 210373724750 44300 44300 44350 44250 3743
288 20241205 143400 210207988450 44250 44300 44350 44250 3705
289 20241205 143300 210043914350 44300 44300 44350 44250 4325
290 20241205 143200 209852345700 44300 44300 44300 44250 5215
291 20241205 143100 209621501850 44300 44300 44300 44250 2538
292 20241205 143000 209509140250 44300 44350 44400 44250 7818
293 20241205 142900 209162717500 44350 44300 44400 44300 3696
294 20241205 142800 208998799100 44300 44350 44400 44300 5424
295 20241205 142700 208758122900 44300 44350 44400 44250 13332
296 20241205 142600 208167313000 44350 44300 44400 44300 6929
297 20241205 142500 207859979250 44300 44300 44350 44250 2446
298 20241205 142400 207751615600 44250 44300 44300 44200 5942
299 20241205 142300 207488610750 44300 44200 44350 44200 7415
300 20241205 142200 207160172800 44250 44250 44300 44200 7002
301 20241205 142100 206850543950 44250 44400 44400 44250 21142
302 20241205 142000 205913587450 44400 44450 44450 44350 10446
303 20241205 141900 205449849050 44400 44450 44500 44400 5169
304 20241205 141800 205220120950 44400 44450 44500 44400 2893
305 20241205 141700 205091487250 44450 44500 44500 44450 6165
306 20241205 141600 204817402150 44500 44550 44650 44450 8738
307 20241205 141500 204428125250 44550 44550 44600 44500 3326
308 20241205 141400 204279922100 44550 44500 44550 44450 3478
309 20241205 141300 204125139350 44500 44450 44550 44450 8082
310 20241205 141200 203765377900 44500 44500 44500 44450 2453
311 20241205 141100 203656292200 44450 44450 44500 44400 2420
312 20241205 141000 203548708750 44450 44500 44500 44400 3928
313 20241205 140900 203374099250 44450 44500 44500 44400 3572
314 20241205 140800 203215294450 44500 44450 44500 44400 3055
315 20241205 140700 203079442700 44500 44500 44500 44400 7323
316 20241205 140600 202753978250 44500 44350 44500 44350 6717
317 20241205 140500 202455731650 44350 44600 44600 44350 25127
318 20241205 140400 201338785700 44600 44600 44600 44550 3911
319 20241205 140300 201164420950 44600 44600 44650 44550 10110
320 20241205 140200 200713607300 44600 44750 44750 44600 6772
321 20241205 140100 200411080600 44750 44800 44800 44700 4350
322 20241205 140000 200216455150 44750 44800 44800 44750 3466
323 20241205 135900 200061284850 44800 44750 44800 44700 3954
324 20241205 135800 199884404100 44700 44700 44750 44650 7755
325 20241205 135700 199537742100 44650 44700 44700 44650 3263
326 20241205 135600 199391968350 44700 44750 44800 44650 6425
327 20241205 135500 199104591950 44750 44850 44900 44700 16501
328 20241205 135400 198365400600 44850 44800 44850 44800 10821
329 20241205 135300 197880274400 44850 44850 44850 44800 14517
330 20241205 135200 197229283200 44850 44750 44850 44700 17079
331 20241205 135100 196464369150 44750 44650 44750 44650 7420
332 20241205 135000 196132777100 44650 44600 44650 44600 2410
333 20241205 134900 196025235350 44600 44600 44650 44550 7198
334 20241205 134800 195704166400 44600 44650 44650 44600 3739
335 20241205 134700 195537329100 44600 44650 44650 44600 3199
336 20241205 134600 195394566400 44600 44700 44700 44600 4108
337 20241205 134500 195211248700 44650 44650 44700 44650 6741
338 20241205 134400 194910174650 44650 44750 44800 44650 18293
339 20241205 134300 194092097400 44750 44850 44850 44650 30033
340 20241205 134200 192747041400 44850 44750 44850 44700 31495
341 20241205 134100 191336377150 44700 44700 44750 44650 10179
342 20241205 134000 190881432650 44700 44600 44700 44550 10778
343 20241205 133900 190400425250 44600 44600 44600 44550 3331
344 20241205 133800 190251928700 44600 44550 44600 44500 2657
345 20241205 133700 190133471000 44550 44500 44600 44500 4828
346 20241205 133600 189918410700 44550 44550 44600 44500 6482
347 20241205 133500 189629578300 44600 44550 44600 44500 5830
348 20241205 133400 189369697850 44550 44550 44550 44500 8635
349 20241205 133300 188985046500 44550 44500 44550 44500 2404
350 20241205 133200 188877990550 44500 44450 44550 44450 11496
351 20241205 133100 188366502500 44450 44400 44500 44400 9966
352 20241205 133000 187923508500 44400 44400 44450 44350 10661
353 20241205 132900 187450123100 44350 44300 44400 44300 2554
354 20241205 132800 187336804850 44350 44400 44400 44250 11336
355 20241205 132700 186834403400 44400 44450 44450 44350 5242
356 20241205 132600 186601652550 44400 44400 44450 44400 2468
357 20241205 132500 186492025150 44450 44450 44450 44400 3191
358 20241205 132400 186350287750 44400 44450 44450 44400 3020
359 20241205 132300 186216144200 44400 44450 44450 44400 4751
360 20241205 132200 186005140850 44400 44450 44450 44400 2696
361 20241205 132100 185885371000 44400 44400 44450 44400 3005
362 20241205 132000 185751905250 44400 44450 44450 44400 4197
363 20241205 131900 185565470000 44400 44450 44500 44400 8861
364 20241205 131800 185171567100 44500 44500 44500 44450 6972
365 20241205 131700 184861456000 44500 44500 44500 44450 2781
366 20241205 131600 184737727150 44500 44450 44500 44400 5616
367 20241205 131500 184488071700 44400 44400 44450 44350 8000
368 20241205 131400 184132855750 44450 44450 44500 44400 11589
369 20241205 131300 183617972200 44500 44500 44500 44450 4270
370 20241205 131200 183428092600 44450 44500 44550 44450 8773
371 20241205 131100 183037779450 44500 44500 44500 44450 5762
372 20241205 131000 182781455000 44500 44450 44500 44400 7732
373 20241205 130900 182437594050 44450 44400 44500 44350 5348
374 20241205 130800 182199947350 44350 44550 44550 44350 22212
375 20241205 130700 181211739000 44500 44400 44600 44350 63939
376 20241205 130600 178366626800 44350 44400 44400 44300 15132
377 20241205 130500 177695547900 44400 44400 44400 44350 6961
378 20241205 130400 177386574350 44400 44250 44400 44250 25283
379 20241205 130300 176266082500 44250 43950 44250 43950 23701
380 20241205 130200 175220308650 44000 43950 44000 43950 3897
381 20241205 130100 175048995900 43950 44000 44000 43950 5248
382 20241205 130000 174818301700 44000 44000 44000 43950 1944
383 20241205 125900 174732805800 44000 44000 44050 43950 2762
384 20241205 125800 174611274150 44000 44000 44000 43950 2313
385 20241205 125700 174509521950 44000 44000 44000 43950 2796
386 20241205 125600 174386600800 44000 43950 44000 43900 5659
387 20241205 125500 174137701700 43900 43950 44000 43900 4329
388 20241205 125400 173947419050 44000 44000 44000 43950 1289
389 20241205 125300 173890731300 44000 44000 44000 43950 2121
390 20241205 125200 173797483600 44000 43950 44000 43950 5531
391 20241205 125100 173554306000 44000 43950 44000 43950 2636
392 20241205 125000 173438422000 44000 43950 44000 43950 1141
393 20241205 124900 173388255600 44000 43950 44000 43950 2716
394 20241205 124800 173268828200 43950 44000 44000 43950 2411
395 20241205 124700 173162802400 44000 43950 44000 43950 2287
396 20241205 124600 173062230950 44000 44000 44000 43900 2116
397 20241205 124500 172969215100 43950 44000 44000 43900 5331
398 20241205 124400 172734951800 44000 43900 44000 43900 4772
399 20241205 124300 172525217950 43950 43950 44000 43900 2839
400 20241205 124200 172400479850 43950 43950 44000 43900 2539
401 20241205 124100 172288877950 43950 43950 44000 43900 2886
402 20241205 124000 172162059600 43950 43900 43950 43850 6001
403 20241205 123900 171898660600 43850 43850 43900 43800 4386
404 20241205 123800 171706417800 43850 43800 43850 43750 9095
405 20241205 123700 171308107900 43800 43850 43850 43800 4121
406 20241205 123600 171127594150 43800 43800 43850 43750 8225
407 20241205 123500 170767329300 43800 43800 43850 43800 6986
408 20241205 123400 170461324350 43800 43850 43850 43800 3099
409 20241205 123300 170325562550 43850 43800 43850 43750 9446
410 20241205 123200 169911848800 43850 43850 43850 43800 3693
411 20241205 123100 169750041200 43800 43850 43850 43800 1669
412 20241205 123000 169676904100 43850 43900 43900 43800 5947
413 20241205 122900 169416356750 43900 43850 43900 43800 3400
414 20241205 122800 169267280750 43850 43850 43900 43800 1765
415 20241205 122700 169189885900 43850 43850 43900 43800 4854
416 20241205 122600 168976966600 43850 43850 43900 43800 4579
417 20241205 122500 168776185300 43850 43800 43900 43800 6738
418 20241205 122400 168480729950 43800 43850 43850 43800 3971
419 20241205 122300 168306752050 43850 43850 43900 43800 10142
420 20241205 122200 167862014550 43900 43900 43950 43850 1800
421 20241205 122100 167783007250 43900 43950 43950 43850 6879
422 20241205 122000 167480993700 43950 43900 43950 43900 4696
423 20241205 121900 167274779050 43950 44000 44000 43950 7856
424 20241205 121800 166929458350 44000 44050 44050 43950 21748
425 20241205 121700 165972791350 44050 44000 44100 44000 1682
426 20241205 121600 165898708950 44050 44050 44050 44000 2096
427 20241205 121500 165806414000 44050 44000 44050 44000 1226
428 20241205 121400 165752451100 44000 44000 44100 44000 3227
429 20241205 121300 165610310900 44000 44050 44100 44000 9334
430 20241205 121200 165199191750 44100 44150 44150 44050 6693
431 20241205 121100 164904031850 44100 44150 44150 44100 1596
432 20241205 121000 164833616150 44150 44100 44150 44100 1683
433 20241205 120900 164759378500 44150 44150 44150 44100 908
434 20241205 120800 164719315750 44150 44100 44150 44050 4697
435 20241205 120700 164512153900 44150 44050 44150 44050 3621
436 20241205 120600 164352488350 44100 44050 44100 44050 4071
437 20241205 120500 164173103650 44050 44050 44100 44000 2019
438 20241205 120400 164084194000 44050 44000 44050 44000 1166
439 20241205 120300 164032851500 44050 44050 44100 44000 6157
440 20241205 120200 163761582800 44100 44050 44100 44050 3801
441 20241205 120100 163594119100 44100 44050 44100 44050 2625
442 20241205 120000 163478414350 44100 44050 44150 44050 1728
443 20241205 115900 163402224850 44100 44100 44150 44050 9911
444 20241205 115800 162965161400 44150 44150 44200 44100 3882
445 20241205 115700 162793802300 44150 44150 44200 44100 4374
446 20241205 115600 162600729800 44150 44200 44200 44100 2817
447 20241205 115500 162476342500 44200 44200 44250 44150 2885
448 20241205 115400 162348899600 44200 44200 44250 44150 1423
449 20241205 115300 162285994900 44200 44150 44200 44100 3770
450 20241205 115200 162119464550 44150 44150 44150 44100 2792
451 20241205 115100 161996218200 44150 44100 44150 44100 1769
452 20241205 115000 161918138350 44150 44150 44150 44100 2094
453 20241205 114900 161825720000 44100 44150 44150 44100 1957
454 20241205 114800 161739343900 44100 44150 44200 44100 3513
455 20241205 114700 161584264500 44200 44200 44200 44150 1429
456 20241205 114600 161521122050 44200 44150 44200 44150 4514
457 20241205 114500 161321798950 44200 44200 44200 44150 1910
458 20241205 114400 161237407750 44200 44200 44200 44150 1324
459 20241205 114300 161178896900 44150 44150 44200 44100 3511
460 20241205 114200 161023886600 44100 44150 44150 44100 1809
461 20241205 114100 160944043450 44150 44150 44250 44100 5676
462 20241205 114000 160693272700 44200 44150 44200 44150 3862
463 20241205 113900 160522667800 44200 44100 44200 44100 3203
464 20241205 113800 160381275900 44100 44100 44150 44100 3307
465 20241205 113700 160235366650 44150 44150 44150 44100 3041
466 20241205 113600 160101165400 44100 44150 44150 44100 1696
467 20241205 113500 160026328350 44100 44150 44150 44100 2381
468 20241205 113400 159921243100 44100 44100 44150 44050 4948
469 20241205 113300 159703081850 44100 44150 44150 44050 5020
470 20241205 113200 159481680250 44100 44300 44300 44100 36285
471 20241205 113100 157876922350 44250 44250 44300 44250 4926
472 20241205 113000 157658734150 44300 44250 44300 44250 4781
473 20241205 112900 157446969000 44250 44300 44300 44250 6080
474 20241205 112800 157177653550 44300 44300 44350 44250 11730
475 20241205 112700 156658044050 44300 44250 44300 44250 10367
476 20241205 112600 156199004450 44250 44200 44250 44150 6649
477 20241205 112500 155905062650 44200 44200 44250 44150 4190
478 20241205 112400 155719890450 44200 44200 44200 44150 11754
479 20241205 112300 155200439100 44200 44150 44200 44150 2288
480 20241205 112200 155099362650 44200 44200 44200 44100 14393
481 20241205 112100 154463605050 44200 44150 44200 44100 3917
482 20241205 112000 154290557500 44100 44000 44150 44000 7918
483 20241205 111900 153941244450 44000 44150 44150 44000 11402
484 20241205 111800 153438361850 44150 44100 44150 44050 3635
485 20241205 111700 153278033050 44100 44050 44100 44000 5491
486 20241205 111600 153035917500 44100 43950 44100 43900 9849
487 20241205 111500 152602436900 43900 43950 43950 43900 2951
488 20241205 111400 152472802400 43900 43900 43950 43900 3808
489 20241205 111300 152305542100 43900 44050 44050 43900 10514
490 20241205 111200 151843134350 44000 44050 44050 44000 4274
491 20241205 111100 151654963450 44050 44050 44050 44000 3647
492 20241205 111000 151494367950 44050 44000 44050 43950 9312
493 20241205 110900 151084673600 44000 44000 44000 43950 3966
494 20241205 110800 150910227600 43950 44000 44000 43950 3363
495 20241205 110700 150762318750 44000 44000 44000 43950 2754
496 20241205 110600 150641172150 44000 43950 44000 43950 2399
497 20241205 110500 150535700800 43950 43950 44000 43950 2889
498 20241205 110400 150408669950 43950 43950 44000 43950 2133
499 20241205 110300 150314866350 43950 43950 44000 43950 2372
500 20241205 110200 150210570550 44000 44000 44000 43950 5278
501 20241205 110100 149978501550 43950 43900 43950 43850 5258
502 20241205 110000 149747634600 43900 43850 43950 43800 9228
503 20241205 105900 149342811350 43800 43850 43900 43800 7036
504 20241205 105800 149034332350 43900 43900 43900 43800 6028
505 20241205 105700 148769944900 43900 43900 43900 43750 10465
506 20241205 105600 148311402850 43900 43750 43900 43700 7909
507 20241205 105500 147964781900 43750 43650 43800 43600 13603
508 20241205 105400 147370657250 43600 43600 43650 43600 23579
509 20241205 105300 146342494600 43650 43600 43650 43600 9143
510 20241205 105200 145943759250 43650 43650 43700 43600 7920
511 20241205 105100 145598086300 43700 43700 43700 43650 7741
512 20241205 105000 145260147000 43700 43650 43700 43600 31151
513 20241205 104900 143900497550 43700 43750 43750 43650 15826
514 20241205 104800 143208911300 43700 43750 43800 43700 12289
515 20241205 104700 142671545100 43800 43800 43850 43750 7588
516 20241205 104600 142339325750 43800 43800 43850 43750 5965
517 20241205 104500 142078032500 43800 43750 43850 43700 13438
518 20241205 104400 141490011800 43700 43700 43750 43700 10620
519 20241205 104300 141025849050 43750 43800 43850 43700 13455
520 20241205 104200 140437056850 43800 43800 43850 43800 5417
521 20241205 104100 140199747600 43800 43800 43900 43750 9857
522 20241205 104000 139768057700 43750 44000 44000 43750 35857
523 20241205 103900 138195804950 44000 44050 44050 43950 4835
524 20241205 103800 137983046750 44050 44000 44050 44000 3819
525 20241205 103700 137814964850 44050 43950 44050 43950 6274
526 20241205 103600 137538940550 43950 43950 44000 43950 5091
527 20241205 103500 137315134050 43950 43950 44000 43950 10178
528 20241205 103400 136867723550 43950 44100 44100 43950 14026
529 20241205 103300 136250631150 44050 44000 44100 44000 8795
530 20241205 103200 135863368250 44000 44200 44200 44000 20462
531 20241205 103100 134961183150 44200 44200 44200 44150 4352
532 20241205 103000 134768847000 44200 44150 44250 44100 5478
533 20241205 102900 134526921950 44150 44150 44200 44100 3760
534 20241205 102800 134360861550 44150 44200 44250 44100 12411
535 20241205 102700 133812362000 44200 44150 44200 44100 6224
536 20241205 102600 133537540150 44100 44150 44150 44100 3975
537 20241205 102500 133362112350 44150 44050 44200 44050 6522
538 20241205 102400 133074383700 44050 44150 44250 44050 12506
539 20241205 102300 132522352750 44200 44250 44250 44150 6277
540 20241205 102200 132244929800 44200 44300 44350 44200 9069
541 20241205 102100 131843455500 44300 44150 44300 44150 6142
542 20241205 102000 131571947100 44150 44100 44200 44050 4481
543 20241205 101900 131374195050 44150 44050 44150 44000 10342
544 20241205 101800 130918370150 44050 44100 44100 44000 7333
545 20241205 101700 130595433500 44050 44050 44100 44000 7964
546 20241205 101600 130244559700 44050 44100 44150 44000 7223
547 20241205 101500 129926197950 44100 44300 44300 44100 11627
548 20241205 101400 129412315550 44250 44350 44350 44250 6001
549 20241205 101300 129146450650 44350 44350 44400 44300 9201
550 20241205 101200 128738213950 44400 44400 44400 44350 3665
551 20241205 101100 128575542150 44400 44350 44400 44300 10245
552 20241205 101000 128121321550 44350 44400 44400 44250 9636
553 20241205 100900 127694228250 44350 44350 44400 44300 14799
554 20241205 100800 127037737750 44350 44350 44450 44300 19728
555 20241205 100700 126162561550 44350 44300 44350 44250 12258
556 20241205 100600 125619357250 44300 44300 44300 44200 9893
557 20241205 100500 125181357500 44300 44250 44300 44150 15760
558 20241205 100400 124484377300 44250 44150 44250 44100 21794
559 20241205 100300 123521588750 44100 44150 44200 44100 12817
560 20241205 100200 122955865000 44150 44100 44150 44000 24589
561 20241205 100100 121872806700 44100 44050 44100 44000 9932
562 20241205 100000 121435134500 44050 43850 44050 43850 16426
563 20241205 095900 120712979100 43900 44050 44050 43850 16640
564 20241205 095800 119981689200 44050 43900 44100 43850 14258
565 20241205 095700 119354846700 43900 43850 43950 43800 13040
566 20241205 095600 118782449300 43800 43600 43850 43600 21667
567 20241205 095500 117835260750 43650 43850 43850 43600 56266
568 20241205 095400 115376483600 43800 43850 43900 43800 22658
569 20241205 095300 114383627200 43850 44050 44050 43800 18186
570 20241205 095200 113585282950 44050 44000 44100 43950 13355
571 20241205 095100 112997118950 44000 43900 44050 43850 34667
572 20241205 095000 111471927650 43850 43800 43900 43800 27565
573 20241205 094900 110263598150 43850 43850 43900 43800 32499
574 20241205 094800 108838917300 43900 43950 44000 43850 22970
575 20241205 094700 107830212650 43950 44100 44100 43900 58631
576 20241205 094600 105251775250 44050 44200 44200 44050 27730
577 20241205 094500 104029201600 44200 44250 44300 44150 16311
578 20241205 094400 103307738550 44250 44350 44350 44150 30550
579 20241205 094300 101957541250 44300 44400 44400 44250 14477
580 20241205 094200 101315731050 44400 44500 44500 44250 27345
581 20241205 094100 100102993100 44500 44650 44650 44450 24794
582 20241205 094000 98998653550 44650 44700 44700 44600 12395
583 20241205 093900 98445325450 44700 44550 44700 44500 15861
584 20241205 093800 97738050800 44550 44650 44700 44400 23183
585 20241205 093700 96705052900 44650 44700 44700 44600 19396
586 20241205 093600 95838868150 44700 44450 44700 44400 32788
587 20241205 093500 94377789700 44450 44500 44500 44400 14750
588 20241205 093400 93722344950 44500 44500 44500 44400 10884
589 20241205 093300 93238291600 44500 44450 44550 44400 20728
590 20241205 093200 92316095350 44450 44500 44500 44350 12802
591 20241205 093100 91747601050 44500 44400 44550 44350 34564
592 20241205 093000 90210321250 44350 44300 44450 44250 40788
593 20241205 092900 88400558750 44350 44150 44350 44150 25788
594 20241205 092800 87259828900 44200 43750 44200 43750 45622
595 20241205 092700 85254265300 43800 43950 44000 43750 36630
596 20241205 092600 83648533750 43950 43900 44000 43800 33728
597 20241205 092500 82168787800 43900 44000 44050 43750 88628
598 20241205 092400 78281166200 44000 44150 44250 43950 75358
599 20241205 092300 74961464250 44200 44350 44350 44150 26103
600 20241205 092200 73807580050 44350 44350 44400 44300 21596
601 20241205 092100 72849377150 44400 44150 44500 44100 38005
602 20241205 092000 71165924200 44100 44150 44250 44050 73719
603 20241205 091900 67912950400 44100 44500 44550 44100 92288
604 20241205 091800 63826307550 44500 44550 44550 44400 67804
605 20241205 091700 60811381750 44500 44600 44650 44500 28516
606 20241205 091600 59540689000 44650 44850 44850 44600 39816
607 20241205 091500 57761077950 44850 44800 44850 44700 31518
608 20241205 091400 56349373900 44800 44650 44850 44650 24067
609 20241205 091300 55272837950 44650 44800 44850 44650 42208
610 20241205 091200 53384795100 44800 44750 44850 44650 31910
611 20241205 091100 51956827650 44750 44600 44850 44500 53554
612 20241205 091000 49567053850 44600 44700 44750 44400 125631
613 20241205 090900 43964200100 44700 44950 45100 44650 68115
614 20241205 090800 40906497600 44950 44700 44950 44500 71798
615 20241205 090700 37689817050 44650 44400 44650 44300 91169
616 20241205 090600 33633643550 44400 45350 45350 44250 197995
617 20241205 090500 24774446850 45300 45350 45450 45150 83394
618 20241205 090400 20998088950 45350 45800 45800 45300 95689
619 20241205 090300 16642597550 45850 45700 46150 45650 67550
620 20241205 090200 13541572750 45700 45550 45750 45500 47604
621 20241205 090100 11369026900 45550 45600 45700 45500 71551
622 20241205 090000 8106783500 45600 45700 45750 45500 171208