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

593
007690/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185100,555616300,26450,26450,26450,26450,367
20241209,185000,555616300,26450,26450,26450,26450,0
20241209,184900,555616300,26450,26450,26450,26450,0
20241209,184800,555616300,26450,26450,26450,26450,0
20241209,184700,555616300,26450,26450,26450,26450,0
20241209,184600,555616300,26450,26450,26450,26450,0
20241209,184500,555616300,26450,26450,26450,26450,0
20241209,184400,555616300,26450,26450,26450,26450,0
20241209,184300,555616300,26450,26450,26450,26450,0
20241209,184200,555616300,26450,26450,26450,26450,0
20241209,184100,555616300,26450,26450,26450,26450,0
20241209,184000,555616300,26450,26450,26450,26450,0
20241209,183900,555616300,26450,26450,26450,26450,0
20241209,183800,555616300,26450,26450,26450,26450,0
20241209,183700,555616300,26450,26450,26450,26450,0
20241209,183600,555616300,26450,26450,26450,26450,0
20241209,183500,555616300,26450,26450,26450,26450,0
20241209,183400,555616300,26450,26450,26450,26450,0
20241209,183300,555616300,26450,26450,26450,26450,0
20241209,183200,555616300,26450,26450,26450,26450,0
20241209,183100,555616300,26450,26450,26450,26450,0
20241209,183000,555616300,26450,26450,26450,26450,0
20241209,182900,555616300,26450,26450,26450,26450,0
20241209,182800,555616300,26450,26450,26450,26450,0
20241209,182700,555616300,26450,26450,26450,26450,0
20241209,182600,555616300,26450,26450,26450,26450,0
20241209,182500,555616300,26450,26450,26450,26450,0
20241209,182400,555616300,26450,26450,26450,26450,0
20241209,182300,555616300,26450,26450,26450,26450,0
20241209,182200,555616300,26450,26450,26450,26450,0
20241209,182100,555616300,26450,26450,26450,26450,367
20241209,182000,555616300,26450,26450,26450,26450,0
20241209,181900,555616300,26450,26450,26450,26450,0
20241209,181800,555616300,26450,26450,26450,26450,0
20241209,181700,555616300,26450,26450,26450,26450,0
20241209,181600,555616300,26450,26450,26450,26450,0
20241209,181500,555616300,26450,26450,26450,26450,0
20241209,181400,555616300,26450,26450,26450,26450,0
20241209,181300,555616300,26450,26450,26450,26450,0
20241209,181200,555616300,26450,26450,26450,26450,0
20241209,181100,555616300,26450,26450,26450,26450,0
20241209,181000,555616300,26450,26450,26450,26450,0
20241209,180900,555616300,26450,26450,26450,26450,0
20241209,180800,555616300,26450,26450,26450,26450,0
20241209,180700,555616300,26450,26450,26450,26450,0
20241209,180600,555616300,26450,26450,26450,26450,0
20241209,180500,555616300,26450,26450,26450,26450,0
20241209,180400,555616300,26450,26450,26450,26450,0
20241209,180300,555616300,26450,26450,26450,26450,0
20241209,180200,555616300,26450,26450,26450,26450,0
20241209,180100,555616300,26450,26450,26450,26450,0
20241209,180000,555616300,26450,26450,26450,26450,0
20241209,175900,555616300,26450,26450,26450,26450,0
20241209,175800,555616300,26450,26450,26450,26450,0
20241209,175700,555616300,26450,26450,26450,26450,0
20241209,175600,555616300,26450,26450,26450,26450,0
20241209,175500,555616300,26450,26450,26450,26450,0
20241209,175400,555616300,26450,26450,26450,26450,0
20241209,175300,555616300,26450,26450,26450,26450,0
20241209,175200,555616300,26450,26450,26450,26450,0
20241209,175100,555616300,26450,26450,26450,26450,367
20241209,175000,555616300,26450,26450,26450,26450,0
20241209,174900,555616300,26450,26450,26450,26450,0
20241209,174800,555616300,26450,26450,26450,26450,0
20241209,174700,555616300,26450,26450,26450,26450,0
20241209,174600,555616300,26450,26450,26450,26450,0
20241209,174500,555616300,26450,26450,26450,26450,0
20241209,174400,555616300,26450,26450,26450,26450,0
20241209,174300,555616300,26450,26450,26450,26450,0
20241209,174200,555616300,26450,26450,26450,26450,0
20241209,174100,555616300,26450,26450,26450,26450,0
20241209,174000,555616300,26450,26450,26450,26450,0
20241209,173900,555616300,26450,26450,26450,26450,0
20241209,173800,555616300,26450,26450,26450,26450,0
20241209,173700,555616300,26450,26450,26450,26450,0
20241209,173600,555616300,26450,26450,26450,26450,0
20241209,173500,555616300,26450,26450,26450,26450,0
20241209,173400,555616300,26450,26450,26450,26450,0
20241209,173300,555616300,26450,26450,26450,26450,0
20241209,173200,555616300,26450,26450,26450,26450,0
20241209,173100,555616300,26450,26450,26450,26450,0
20241209,173000,555616300,26450,26450,26450,26450,0
20241209,172900,555616300,26450,26450,26450,26450,0
20241209,172800,555616300,26450,26450,26450,26450,0
20241209,172700,555616300,26450,26450,26450,26450,0
20241209,172600,555616300,26450,26450,26450,26450,0
20241209,172500,555616300,26450,26450,26450,26450,0
20241209,172400,555616300,26450,26450,26450,26450,0
20241209,172300,555616300,26450,26450,26450,26450,0
20241209,172200,555616300,26450,26450,26450,26450,0
20241209,172100,555616300,26450,26450,26450,26450,367
20241209,172000,555616300,26450,26450,26450,26450,0
20241209,171900,555616300,26450,26450,26450,26450,0
20241209,171800,555616300,26450,26450,26450,26450,0
20241209,171700,555616300,26450,26450,26450,26450,0
20241209,171600,555616300,26450,26450,26450,26450,0
20241209,171500,555616300,26450,26450,26450,26450,0
20241209,171400,555616300,26450,26450,26450,26450,0
20241209,171300,555616300,26450,26450,26450,26450,0
20241209,171200,555616300,26450,26450,26450,26450,0
20241209,171100,555616300,26450,26450,26450,26450,0
20241209,171000,555616300,26450,26450,26450,26450,0
20241209,170900,555616300,26450,26450,26450,26450,0
20241209,170800,555616300,26450,26450,26450,26450,0
20241209,170700,555616300,26450,26450,26450,26450,0
20241209,170600,555616300,26450,26450,26450,26450,0
20241209,170500,555616300,26450,26450,26450,26450,0
20241209,170400,555616300,26450,26450,26450,26450,0
20241209,170300,555616300,26450,26450,26450,26450,0
20241209,170200,555616300,26450,26450,26450,26450,0
20241209,170100,555616300,26450,26450,26450,26450,0
20241209,170000,555616300,26450,26450,26450,26450,0
20241209,165900,555616300,26450,26450,26450,26450,0
20241209,165800,555616300,26450,26450,26450,26450,0
20241209,165700,555616300,26450,26450,26450,26450,0
20241209,165600,555616300,26450,26450,26450,26450,0
20241209,165500,555616300,26450,26450,26450,26450,0
20241209,165400,555616300,26450,26450,26450,26450,0
20241209,165300,555616300,26450,26450,26450,26450,0
20241209,165200,555616300,26450,26450,26450,26450,0
20241209,165100,555616300,26450,26450,26450,26450,367
20241209,165000,555616300,26450,26450,26450,26450,0
20241209,164900,555616300,26450,26450,26450,26450,0
20241209,164800,555616300,26450,26450,26450,26450,0
20241209,164700,555616300,26450,26450,26450,26450,0
20241209,164600,555616300,26450,26450,26450,26450,0
20241209,164500,555616300,26450,26450,26450,26450,0
20241209,164400,555616300,26450,26450,26450,26450,0
20241209,164300,555616300,26450,26450,26450,26450,0
20241209,164200,555616300,26450,26450,26450,26450,0
20241209,164100,555616300,26450,26450,26450,26450,0
20241209,164000,555616300,26450,26450,26450,26450,0
20241209,163900,555616300,26450,26450,26450,26450,0
20241209,163800,555616300,26450,26450,26450,26450,0
20241209,163700,555616300,26450,26450,26450,26450,0
20241209,163600,555616300,26450,26450,26450,26450,0
20241209,163500,555616300,26450,26450,26450,26450,0
20241209,163400,555616300,26450,26450,26450,26450,0
20241209,163300,555616300,26450,26450,26450,26450,0
20241209,163200,555616300,26450,26450,26450,26450,0
20241209,163100,555616300,26450,26450,26450,26450,0
20241209,163000,555616300,26450,26450,26450,26450,0
20241209,162900,555616300,26450,26450,26450,26450,0
20241209,162800,555616300,26450,26450,26450,26450,0
20241209,162700,555616300,26450,26450,26450,26450,0
20241209,162600,555616300,26450,26450,26450,26450,0
20241209,162500,555616300,26450,26450,26450,26450,0
20241209,162400,555616300,26450,26450,26450,26450,0
20241209,162300,555616300,26450,26450,26450,26450,0
20241209,162200,555616300,26450,26450,26450,26450,0
20241209,162100,555616300,26450,26450,26450,26450,367
20241209,162000,555616300,26450,26450,26450,26450,0
20241209,161900,555616300,26450,26450,26450,26450,0
20241209,161800,555616300,26450,26450,26450,26450,0
20241209,161700,555616300,26450,26450,26450,26450,0
20241209,161600,555616300,26450,26450,26450,26450,0
20241209,161500,555616300,26450,26450,26450,26450,0
20241209,161400,555616300,26450,26450,26450,26450,0
20241209,161300,555616300,26450,26450,26450,26450,0
20241209,161200,555616300,26450,26450,26450,26450,0
20241209,161100,555616300,26450,26450,26450,26450,0
20241209,161000,555616300,26450,26450,26450,26450,0
20241209,160900,555616300,26450,26450,26450,26450,0
20241209,160800,555616300,26450,26450,26450,26450,0
20241209,160700,555616300,26450,26450,26450,26450,0
20241209,160600,555616300,26450,26450,26450,26450,0
20241209,160500,555616300,26450,26450,26450,26450,0
20241209,160400,555616300,26450,26450,26450,26450,0
20241209,160300,555616300,26450,26450,26450,26450,0
20241209,160200,555616300,26450,26450,26450,26450,0
20241209,160100,555616300,26450,26450,26450,26450,0
20241209,160000,555616300,26450,26450,26450,26450,0
20241209,155900,555616300,26450,26450,26450,26450,0
20241209,155800,555616300,26450,26450,26450,26450,0
20241209,155700,555616300,26450,26450,26450,26450,0
20241209,155600,555616300,26450,26450,26450,26450,0
20241209,155500,555616300,26450,26450,26450,26450,0
20241209,155400,555616300,26450,26450,26450,26450,0
20241209,155300,555616300,26450,26450,26450,26450,0
20241209,155200,555616300,26450,26450,26450,26450,0
20241209,155100,555616300,26450,26450,26450,26450,367
20241209,155000,555616300,26450,26450,26450,26450,0
20241209,154900,555616300,26450,26450,26450,26450,0
20241209,154800,555616300,26450,26450,26450,26450,0
20241209,154700,555616300,26450,26450,26450,26450,0
20241209,154600,555616300,26450,26450,26450,26450,0
20241209,154500,555616300,26450,26450,26450,26450,0
20241209,154400,555616300,26450,26450,26450,26450,0
20241209,154300,555616300,26450,26450,26450,26450,0
20241209,154200,555616300,26450,26450,26450,26450,0
20241209,154100,555616300,26450,26450,26450,26450,0
20241209,154000,555616300,26450,26450,26450,26450,0
20241209,153900,555616300,26450,26450,26450,26450,0
20241209,153800,555616300,26450,26450,26450,26450,0
20241209,153700,555616300,26450,26450,26450,26450,0
20241209,153600,555616300,26450,26450,26450,26450,0
20241209,153500,555616300,26450,26450,26450,26450,0
20241209,153400,555616300,26450,26450,26450,26450,0
20241209,153300,555616300,26450,26450,26450,26450,0
20241209,153200,555616300,26450,26450,26450,26450,0
20241209,153100,555616300,26450,26450,26450,26450,0
20241209,153000,555616300,26450,26450,26450,26450,367
20241209,152900,545909150,26500,26500,26500,26500,0
20241209,152800,545909150,26500,26500,26500,26500,0
20241209,152700,545909150,26500,26500,26500,26500,0
20241209,152600,545909150,26500,26500,26500,26500,0
20241209,152500,545909150,26500,26500,26500,26500,0
20241209,152400,545909150,26500,26500,26500,26500,0
20241209,152300,545909150,26500,26500,26500,26500,0
20241209,152200,545909150,26500,26500,26500,26500,0
20241209,152100,545909150,26500,26500,26500,26500,0
20241209,152000,545909150,26500,26500,26500,26500,0
20241209,151900,545909150,26500,26450,26500,26450,80
20241209,151800,543792200,26450,26450,26450,26450,37
20241209,151700,542813550,26450,26450,26450,26400,548
20241209,151600,528345000,26450,26450,26450,26450,8
20241209,151500,528133400,26450,26450,26450,26450,251
20241209,151400,521494450,26450,26450,26450,26450,0
20241209,151300,521494450,26450,26450,26450,26450,95
20241209,151200,518981700,26500,26500,26500,26500,227
20241209,151100,512966200,26500,26500,26500,26500,2
20241209,151000,512913200,26500,26500,26550,26500,212
20241209,150900,507294700,26550,26550,26550,26550,20
20241209,150800,506763700,26550,26550,26550,26550,7
20241209,150700,506577850,26550,26550,26550,26550,1
20241209,150600,506551300,26550,26550,26550,26550,1
20241209,150500,506524750,26500,26500,26500,26500,3
20241209,150400,506445250,26500,26500,26500,26500,35
20241209,150300,505517750,26500,26500,26500,26500,34
20241209,150200,504616750,26500,26500,26500,26500,144
20241209,150100,500800750,26550,26550,26550,26550,0
20241209,150000,500800750,26550,26550,26550,26550,11
20241209,145900,500508700,26500,26500,26500,26500,3
20241209,145800,500429200,26550,26500,26550,26500,15
20241209,145700,500031450,26500,26550,26550,26500,444
20241209,145600,488259750,26550,26550,26550,26550,0
20241209,145500,488259750,26550,26550,26550,26550,5
20241209,145400,488127000,26550,26500,26550,26500,40
20241209,145300,487066500,26500,26550,26550,26500,62
20241209,145200,485421400,26550,26550,26550,26550,26
20241209,145100,484731100,26550,26550,26550,26550,0
20241209,145000,484731100,26550,26550,26550,26550,0
20241209,144900,484731100,26550,26550,26550,26500,153
20241209,144800,480672450,26550,26550,26550,26550,10
20241209,144700,480406950,26500,26500,26500,26500,0
20241209,144600,480406950,26500,26500,26500,26500,150
20241209,144500,476431950,26550,26550,26550,26550,3
20241209,144400,476352300,26550,26550,26550,26550,0
20241209,144300,476352300,26550,26550,26550,26550,0
20241209,144200,476352300,26550,26550,26550,26550,25
20241209,144100,475688550,26550,26550,26550,26550,12
20241209,144000,475369950,26550,26550,26550,26550,0
20241209,143900,475369950,26550,26550,26550,26550,0
20241209,143800,475369950,26550,26550,26550,26550,1
20241209,143700,475343400,26550,26550,26550,26550,0
20241209,143600,475343400,26550,26550,26550,26550,0
20241209,143500,475343400,26550,26550,26550,26550,0
20241209,143400,475343400,26550,26550,26550,26550,24
20241209,143300,474706200,26550,26550,26550,26550,7
20241209,143200,474520350,26550,26550,26550,26550,88
20241209,143100,472183950,26550,26550,26550,26550,0
20241209,143000,472183950,26550,26550,26550,26550,0
20241209,142900,472183950,26550,26550,26550,26550,57
20241209,142800,470670600,26550,26550,26550,26550,32
20241209,142700,469821000,26500,26500,26500,26500,0
20241209,142600,469821000,26500,26500,26500,26500,50
20241209,142500,468496000,26500,26500,26500,26500,0
20241209,142400,468496000,26500,26500,26500,26500,53
20241209,142300,467091500,26550,26550,26550,26550,57
20241209,142200,465578150,26600,26600,26600,26600,0
20241209,142100,465578150,26600,26600,26600,26600,7
20241209,142000,465391950,26650,26600,26650,26600,2
20241209,141900,465338700,26600,26600,26600,26600,0
20241209,141800,465338700,26600,26600,26600,26600,2
20241209,141700,465285500,26550,26550,26550,26550,0
20241209,141600,465285500,26550,26550,26550,26550,0
20241209,141500,465285500,26550,26550,26550,26550,0
20241209,141400,465285500,26550,26550,26550,26550,5
20241209,141300,465152750,26550,26550,26550,26550,0
20241209,141200,465152750,26550,26550,26550,26550,0
20241209,141100,465152750,26550,26600,26600,26550,121
20241209,141000,461937550,26700,26700,26700,26700,0
20241209,140900,461937550,26700,26700,26700,26700,0
20241209,140800,461937550,26700,26600,26700,26600,2
20241209,140700,461884250,26600,26600,26600,26600,0
20241209,140600,461884250,26600,26600,26600,26600,1
20241209,140500,461857650,26550,26550,26550,26550,0
20241209,140400,461857650,26550,26550,26550,26550,0
20241209,140300,461857650,26550,26550,26550,26550,0
20241209,140200,461857650,26550,26550,26550,26550,1
20241209,140100,461831100,26550,26550,26550,26550,0
20241209,140000,461831100,26550,26550,26550,26550,41
20241209,135900,460742550,26550,26550,26550,26550,0
20241209,135800,460742550,26550,26600,26600,26550,114
20241209,135700,457715500,26600,26550,26600,26550,28
20241209,135600,456971800,26600,26600,26600,26600,0
20241209,135500,456971800,26600,26600,26600,26550,302
20241209,135400,448951150,26600,26600,26600,26600,22
20241209,135300,448365950,26600,26600,26650,26550,214
20241209,135200,442678500,26550,26550,26550,26550,8
20241209,135100,442466100,26550,26550,26550,26550,22
20241209,135000,441882000,26550,26550,26550,26550,0
20241209,134900,441882000,26550,26550,26550,26550,12
20241209,134800,441563400,26550,26550,26550,26550,22
20241209,134700,440979300,26600,26600,26600,26600,0
20241209,134600,440979300,26600,26600,26600,26600,13
20241209,134500,440633500,26550,26550,26550,26550,22
20241209,134400,440049400,26550,26550,26550,26550,0
20241209,134300,440049400,26550,26550,26550,26550,8
20241209,134200,439837000,26600,26550,26600,26550,27
20241209,134100,439119900,26550,26550,26550,26550,0
20241209,134000,439119900,26550,26550,26550,26550,98
20241209,133900,436518000,26550,26550,26550,26550,28
20241209,133800,435774600,26550,26550,26550,26550,0
20241209,133700,435774600,26550,26550,26550,26550,10
20241209,133600,435509100,26550,26550,26550,26550,22
20241209,133500,434925000,26600,26600,26600,26600,0
20241209,133400,434925000,26600,26550,26600,26550,9
20241209,133300,434686000,26550,26600,26600,26550,9
20241209,133200,434446950,26600,26600,26600,26600,0
20241209,133100,434446950,26600,26600,26600,26600,8
20241209,133000,434234150,26600,26650,26650,26600,14
20241209,132900,433861400,26650,26650,26650,26650,15
20241209,132800,433461650,26600,26600,26600,26600,8
20241209,132700,433248850,26600,26700,26700,26600,8
20241209,132600,433035950,26650,26650,26650,26650,18
20241209,132500,432556250,26600,26600,26600,26600,8
20241209,132400,432343450,26600,26650,26650,26600,14
20241209,132300,431970700,26650,26600,26650,26600,4
20241209,132200,431864150,26550,26550,26550,26550,8
20241209,132100,431651750,26550,26550,26550,26550,22
20241209,132000,431067650,26550,26550,26550,26550,0
20241209,131900,431067650,26550,26550,26550,26550,8
20241209,131800,430855250,26550,26550,26550,26550,22
20241209,131700,430271150,26550,26550,26550,26550,0
20241209,131600,430271150,26550,26550,26550,26550,8
20241209,131500,430058750,26550,26550,26550,26550,26
20241209,131400,429368450,26550,26550,26550,26550,0
20241209,131300,429368450,26550,26550,26550,26550,8
20241209,131200,429156050,26600,26600,26600,26600,19
20241209,131100,428650650,26600,26600,26600,26600,2
20241209,131000,428597450,26600,26600,26600,26600,11
20241209,130900,428304850,26600,26600,26600,26600,24
20241209,130800,427666450,26600,26600,26600,26600,33
20241209,130700,426788650,26600,26600,26700,26600,12
20241209,130600,426469350,26550,26550,26550,26550,25
20241209,130500,425805600,26550,26550,26550,26550,3
20241209,130400,425725950,26550,26550,26550,26550,10
20241209,130300,425460450,26550,26550,26550,26550,24
20241209,130200,424823250,26550,26550,26550,26550,100
20241209,130100,422168250,26550,26550,26550,26550,16
20241209,130000,421743450,26550,26550,26550,26550,22
20241209,125900,421159350,26550,26550,26550,26550,0
20241209,125800,421159350,26550,26650,26650,26550,564
20241209,125700,406185050,26550,26550,26550,26550,526
20241209,125600,392219750,26550,26550,26550,26550,0
20241209,125500,392219750,26550,26550,26550,26550,8
20241209,125400,392007350,26600,26600,26600,26600,18
20241209,125300,391528550,26600,26600,26600,26600,0
20241209,125200,391528550,26600,26600,26600,26600,15
20241209,125100,391129550,26600,26600,26600,26600,22
20241209,125000,390544350,26650,26650,26650,26650,0
20241209,124900,390544350,26650,26700,26800,26650,4
20241209,124800,390437500,26650,26600,26650,26600,23
20241209,124700,389825650,26600,26600,26600,26600,0
20241209,124600,389825650,26600,26600,26600,26600,8
20241209,124500,389612850,26600,26600,26600,26600,22
20241209,124400,389027650,26600,26600,26600,26600,0
20241209,124300,389027650,26600,26550,26600,26550,262
20241209,124200,382070500,26600,26600,26600,26600,338
20241209,124100,373079700,26650,26650,26650,26650,1
20241209,124000,373053050,26600,26650,26650,26600,9
20241209,123900,372813600,26650,26650,26650,26600,22
20241209,123800,372227650,26650,26650,26650,26650,8
20241209,123700,372014450,26700,26700,26700,26700,0
20241209,123600,372014450,26700,26700,26800,26700,184
20241209,123500,367101500,26700,26700,26700,26700,0
20241209,123400,367101500,26700,26750,26800,26700,10
20241209,123300,366834350,26750,26750,26750,26750,21
20241209,123200,366272600,26750,26800,26800,26750,9
20241209,123100,366031800,26750,26750,26750,26750,1
20241209,123000,366005050,26700,26700,26700,26700,22
20241209,122900,365417650,26700,26700,26700,26700,30
20241209,122800,364616650,26700,26700,26700,26700,0
20241209,122700,364616650,26700,26700,26700,26700,22
20241209,122600,364029250,26750,26750,26750,26750,1
20241209,122500,364002500,26750,26700,26750,26700,39
20241209,122400,362960250,26700,26700,26700,26700,22
20241209,122300,362372850,26750,26700,26750,26700,14
20241209,122200,361998750,26750,26750,26750,26750,0
20241209,122100,361998750,26750,26700,26750,26700,47
20241209,122000,360743750,26800,26700,26800,26700,10
20241209,121900,360476600,26800,26750,26800,26750,2
20241209,121800,360423050,26700,26700,26700,26700,22
20241209,121700,359835650,26800,26700,26800,26700,46
20241209,121600,358605300,26700,26700,26700,26700,0
20241209,121500,358605300,26700,26700,26750,26700,24
20241209,121400,357964450,26750,26700,26750,26700,9
20241209,121300,357724100,26750,26750,26750,26750,0
20241209,121200,357724100,26750,26700,26750,26700,27
20241209,121100,357002600,26700,26700,26700,26700,8
20241209,121000,356789000,26700,26700,26700,26700,0
20241209,120900,356789000,26700,26700,26700,26700,22
20241209,120800,356201600,26700,26700,26700,26700,8
20241209,120700,355988000,26700,26700,26700,26700,0
20241209,120600,355988000,26700,26700,26700,26700,22
20241209,120500,355400600,26750,26700,26750,26700,99
20241209,120400,352755000,26700,26700,26700,26700,0
20241209,120300,352755000,26700,26700,26700,26700,22
20241209,120200,352167600,26700,26700,26700,26700,8
20241209,120100,351954000,26700,26700,26700,26700,0
20241209,120000,351954000,26700,26700,26700,26700,22
20241209,115900,351366600,26700,26700,26700,26700,8
20241209,115800,351153000,26700,26700,26700,26700,0
20241209,115700,351153000,26700,26700,26700,26700,22
20241209,115600,350565600,26750,26700,26750,26700,9
20241209,115500,350325250,26700,26700,26700,26700,1
20241209,115400,350298550,26750,26700,26750,26700,32
20241209,115300,349443650,26700,26700,26700,26700,8
20241209,115200,349230050,26700,26700,26700,26700,0
20241209,115100,349230050,26700,26700,26700,26700,22
20241209,115000,348642650,26700,26700,26700,26700,8
20241209,114900,348429050,26700,26700,26700,26700,37
20241209,114800,347441150,26700,26700,26700,26700,22
20241209,114700,346853750,26750,26700,26750,26700,9
20241209,114600,346613400,26700,26700,26700,26700,0
20241209,114500,346613400,26700,26700,26700,26700,22
20241209,114400,346026000,26700,26700,26700,26700,36
20241209,114300,345064800,26750,26750,26750,26750,2
20241209,114200,345011300,26700,26700,26700,26700,22
20241209,114100,344423900,26700,26700,26700,26700,8
20241209,114000,344210300,26700,26700,26700,26700,0
20241209,113900,344210300,26700,26750,26750,26700,8
20241209,113800,343996650,26700,26550,26700,26550,231
20241209,113700,337830250,26600,26550,26600,26550,11
20241209,113600,337538150,26550,26550,26600,26550,33
20241209,113500,336661950,26600,26600,26600,26600,175
20241209,113400,332006950,26600,26600,26600,26600,16
20241209,113300,331581350,26550,26550,26550,26550,29
20241209,113200,330811400,26550,26550,26550,26550,8
20241209,113100,330599000,26550,26550,26550,26550,0
20241209,113000,330599000,26550,26550,26650,26550,203
20241209,112900,325209250,26550,26600,26600,26550,441
20241209,112800,313479150,26600,26600,26600,26600,0
20241209,112700,313479150,26600,26650,26650,26600,114
20241209,112600,310446350,26650,26700,26700,26650,32
20241209,112500,309593500,26700,26700,26700,26700,1
20241209,112400,309566800,26650,26650,26650,26650,22
20241209,112300,308980500,26600,26600,26600,26600,9
20241209,112200,308741100,26600,26600,26600,26600,0
20241209,112100,308741100,26600,26600,26650,26600,23
20241209,112000,308129250,26650,26650,26650,26650,7
20241209,111900,307942700,26650,26600,26650,26600,20
20241209,111800,307410200,26600,26600,26600,26600,22
20241209,111700,306825000,26650,26650,26650,26650,3
20241209,111600,306745050,26650,26650,26650,26650,7
20241209,111500,306558500,26650,26600,26650,26600,22
20241209,111400,305972950,26650,26600,26650,26600,9
20241209,111300,305733500,26650,26650,26650,26650,40
20241209,111200,304667500,26600,26650,26650,26600,14
20241209,111100,304294750,26650,26650,26650,26650,18
20241209,111000,303815050,26650,26650,26650,26650,0
20241209,110900,303815050,26650,26650,26650,26650,77
20241209,110800,301763000,26650,26700,26700,26650,11
20241209,110700,301469700,26650,26650,26650,26650,0
20241209,110600,301469700,26650,26600,26650,26600,33
20241209,110500,300591000,26600,26600,26600,26600,8
20241209,110400,300378200,26600,26600,26600,26600,20
20241209,110300,299846200,26600,26600,26650,26600,371
20241209,110200,289977550,26600,26600,26600,26600,8
20241209,110100,289764750,26650,26650,26650,26650,5
20241209,110000,289631500,26650,26600,26650,26600,25
20241209,105900,288966050,26600,26600,26600,26600,18
20241209,105800,288487250,26650,26650,26650,26650,2
20241209,105700,288433950,26650,26650,26650,26650,15
20241209,105600,288034200,26650,26650,26650,26650,8
20241209,105500,287821000,26650,26600,26650,26600,16
20241209,105400,287394950,26650,26650,26650,26650,7
20241209,105300,287208400,26650,26650,26650,26650,8
20241209,105200,286995200,26650,26650,26650,26650,7
20241209,105100,286808650,26650,26650,26650,26650,35
20241209,105000,285875900,26650,26650,26650,26650,18
20241209,104900,285396200,26650,26650,26650,26650,7
20241209,104800,285209650,26650,26650,26650,26650,15
20241209,104700,284809900,26650,26650,26650,26650,8
20241209,104600,284596700,26650,26700,26700,26650,9
20241209,104500,284356800,26650,26650,26650,26650,15
20241209,104400,283957050,26700,26700,26700,26650,11
20241209,104300,283663750,26700,26700,26700,26700,2
20241209,104200,283610350,26800,26650,26800,26650,17
20241209,104100,283157100,26650,26700,26800,26650,14
20241209,104000,282783600,26700,26700,26700,26700,3
20241209,103900,282703500,26650,26650,26650,26650,15
20241209,103800,282303750,26650,26700,26700,26650,10
20241209,103700,282037150,26700,26800,26800,26700,7
20241209,103600,281850150,26700,26650,26700,26650,16
20241209,103500,281423700,26650,26650,26650,26650,8
20241209,103400,281210500,26750,26700,26750,26700,80
20241209,103300,279070850,26800,26700,26800,26700,90
20241209,103200,276660400,26700,26650,26700,26650,26
20241209,103100,275966600,26650,26650,26650,26650,7
20241209,103000,275780050,26650,26600,26650,26600,22
20241209,102900,275194500,26600,26600,26600,26600,8
20241209,102800,274981700,26650,26700,26700,26650,83
20241209,102700,272765650,26800,26600,26800,26600,135
20241209,102600,269162600,26600,26650,26700,26600,10
20241209,102500,268896450,26700,26650,26700,26650,13
20241209,102400,268549950,26650,26650,26650,26600,43
20241209,102300,267405500,26650,26650,26650,26650,8
20241209,102200,267192300,26650,26650,26650,26650,11
20241209,102100,266899150,26650,26600,26650,26600,16
20241209,102000,266473500,26600,26600,26600,26600,8
20241209,101900,266260700,26650,26600,26650,26600,8
20241209,101800,266047850,26600,26600,26600,26600,15
20241209,101700,265648850,26600,26600,26600,26600,28
20241209,101600,264904050,26600,26600,26600,26600,7
20241209,101500,264717850,26600,26600,26650,26600,437
20241209,101400,253093600,26600,26600,26600,26600,9
20241209,101300,252854200,26650,26650,26650,26650,160
20241209,101200,248590200,26700,26650,26700,26650,16
20241209,101100,248163750,26700,26700,26700,26700,6
20241209,101000,248003550,26750,26700,26750,26650,71
20241209,100900,246110650,26800,26700,26800,26700,505
20241209,100800,232598850,26750,26650,26800,26650,133
20241209,100700,229039250,26650,26650,26650,26600,129
20241209,100600,225601750,26650,26600,26650,26600,17
20241209,100500,225149500,26650,26650,26650,26650,7
20241209,100400,224962950,26700,26750,26750,26700,770
20241209,100300,204377350,26800,26750,26800,26750,47
20241209,100200,203118500,26750,26750,26750,26750,28
20241209,100100,202369500,26800,26800,26800,26750,28
20241209,100000,201619450,26800,26750,26800,26750,358
20241209,095900,192040150,26750,26800,26800,26750,14
20241209,095800,191665350,26800,26800,26800,26800,22
20241209,095700,191075750,26800,26750,26800,26750,23
20241209,095600,190460100,26800,26800,26850,26800,16
20241209,095500,190031250,26800,26800,26800,26750,18
20241209,095400,189549200,26800,26750,26800,26750,52
20241209,095300,188157650,26750,26750,26800,26750,13
20241209,095200,187809800,26700,26700,26700,26700,18
20241209,095100,187329200,26750,26700,26750,26700,28
20241209,095000,186581000,26700,26700,26750,26700,38
20241209,094900,185566250,26750,26750,26750,26750,48
20241209,094800,184282250,26800,26700,26800,26700,17
20241209,094700,183828200,26750,26750,26750,26750,8
20241209,094600,183614200,26800,26800,26800,26750,10
20241209,094500,183346600,26750,26700,26750,26700,17
20241209,094400,182892650,26700,26700,26800,26650,32
20241209,094300,182038550,26750,26750,26750,26700,30
20241209,094200,181236650,26700,26850,26850,26650,1303
20241209,094100,146396500,26850,26850,26900,26800,33
20241209,094000,145510550,26850,26900,26900,26850,10
20241209,093900,145241700,26900,26900,26900,26900,34
20241209,093800,144327100,26950,27000,27000,26950,214
20241209,093700,138550350,27000,27000,27050,26950,82
20241209,093600,136339050,27000,27000,27000,27000,15
20241209,093500,135934050,27000,27050,27050,27000,9
20241209,093400,135691000,27050,27050,27050,27050,1
20241209,093300,135663950,27100,27000,27100,27000,25
20241209,093200,134988800,27100,27150,27150,26950,16
20241209,093100,134556800,27000,27050,27150,26950,337
20241209,093000,125448850,27050,27000,27050,27000,27
20241209,092900,124719650,27050,27000,27050,27000,29
20241209,092800,123936450,27000,27000,27000,27000,14
20241209,092700,123558450,27000,27050,27050,27000,84
20241209,092600,121289800,27100,27050,27100,27050,12
20241209,092500,120965150,27100,27100,27100,27100,2
20241209,092400,120910950,27150,27300,27300,27150,4
20241209,092300,120802100,27300,27300,27300,27300,163
20241209,092200,116352200,27300,27300,27350,27300,19
20241209,092100,115833200,27300,27300,27300,27300,34
20241209,092000,114905000,27300,27300,27300,27300,20
20241209,091900,114359000,27300,27100,27300,27100,107
20241209,091800,111441900,27100,27050,27100,27050,25
20241209,091700,110765600,27100,27100,27100,27100,1
20241209,091600,110738500,27100,27100,27100,27100,5
20241209,091500,110603000,27150,27100,27150,27050,31
20241209,091400,109763550,27150,27150,27150,27150,1
20241209,091300,109736400,27100,27050,27150,27050,3016
20241209,091200,27853150,27050,27050,27050,27000,71
20241209,091100,25935650,27050,27050,27050,27050,0
20241209,091000,25935650,27050,27100,27100,27050,204
20241209,090900,20407750,27100,27100,27100,27100,8
20241209,090800,20190950,27200,27200,27200,27200,2
20241209,090700,20136550,27200,27200,27200,27200,17
20241209,090600,19674150,27200,27300,27300,27200,19
20241209,090500,19157250,27200,27200,27300,27100,159
20241209,090400,14838500,27200,27200,27200,27200,1
20241209,090300,14811300,27150,27300,27300,27150,333
20241209,090200,5760600,27350,27350,27350,27350,5
20241209,090100,5623850,27350,27350,27350,27350,0
20241209,090000,5623850,27350,27300,27350,27300,206
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185100 555616300 26450 26450 26450 26450 367
3 20241209 185000 555616300 26450 26450 26450 26450 0
4 20241209 184900 555616300 26450 26450 26450 26450 0
5 20241209 184800 555616300 26450 26450 26450 26450 0
6 20241209 184700 555616300 26450 26450 26450 26450 0
7 20241209 184600 555616300 26450 26450 26450 26450 0
8 20241209 184500 555616300 26450 26450 26450 26450 0
9 20241209 184400 555616300 26450 26450 26450 26450 0
10 20241209 184300 555616300 26450 26450 26450 26450 0
11 20241209 184200 555616300 26450 26450 26450 26450 0
12 20241209 184100 555616300 26450 26450 26450 26450 0
13 20241209 184000 555616300 26450 26450 26450 26450 0
14 20241209 183900 555616300 26450 26450 26450 26450 0
15 20241209 183800 555616300 26450 26450 26450 26450 0
16 20241209 183700 555616300 26450 26450 26450 26450 0
17 20241209 183600 555616300 26450 26450 26450 26450 0
18 20241209 183500 555616300 26450 26450 26450 26450 0
19 20241209 183400 555616300 26450 26450 26450 26450 0
20 20241209 183300 555616300 26450 26450 26450 26450 0
21 20241209 183200 555616300 26450 26450 26450 26450 0
22 20241209 183100 555616300 26450 26450 26450 26450 0
23 20241209 183000 555616300 26450 26450 26450 26450 0
24 20241209 182900 555616300 26450 26450 26450 26450 0
25 20241209 182800 555616300 26450 26450 26450 26450 0
26 20241209 182700 555616300 26450 26450 26450 26450 0
27 20241209 182600 555616300 26450 26450 26450 26450 0
28 20241209 182500 555616300 26450 26450 26450 26450 0
29 20241209 182400 555616300 26450 26450 26450 26450 0
30 20241209 182300 555616300 26450 26450 26450 26450 0
31 20241209 182200 555616300 26450 26450 26450 26450 0
32 20241209 182100 555616300 26450 26450 26450 26450 367
33 20241209 182000 555616300 26450 26450 26450 26450 0
34 20241209 181900 555616300 26450 26450 26450 26450 0
35 20241209 181800 555616300 26450 26450 26450 26450 0
36 20241209 181700 555616300 26450 26450 26450 26450 0
37 20241209 181600 555616300 26450 26450 26450 26450 0
38 20241209 181500 555616300 26450 26450 26450 26450 0
39 20241209 181400 555616300 26450 26450 26450 26450 0
40 20241209 181300 555616300 26450 26450 26450 26450 0
41 20241209 181200 555616300 26450 26450 26450 26450 0
42 20241209 181100 555616300 26450 26450 26450 26450 0
43 20241209 181000 555616300 26450 26450 26450 26450 0
44 20241209 180900 555616300 26450 26450 26450 26450 0
45 20241209 180800 555616300 26450 26450 26450 26450 0
46 20241209 180700 555616300 26450 26450 26450 26450 0
47 20241209 180600 555616300 26450 26450 26450 26450 0
48 20241209 180500 555616300 26450 26450 26450 26450 0
49 20241209 180400 555616300 26450 26450 26450 26450 0
50 20241209 180300 555616300 26450 26450 26450 26450 0
51 20241209 180200 555616300 26450 26450 26450 26450 0
52 20241209 180100 555616300 26450 26450 26450 26450 0
53 20241209 180000 555616300 26450 26450 26450 26450 0
54 20241209 175900 555616300 26450 26450 26450 26450 0
55 20241209 175800 555616300 26450 26450 26450 26450 0
56 20241209 175700 555616300 26450 26450 26450 26450 0
57 20241209 175600 555616300 26450 26450 26450 26450 0
58 20241209 175500 555616300 26450 26450 26450 26450 0
59 20241209 175400 555616300 26450 26450 26450 26450 0
60 20241209 175300 555616300 26450 26450 26450 26450 0
61 20241209 175200 555616300 26450 26450 26450 26450 0
62 20241209 175100 555616300 26450 26450 26450 26450 367
63 20241209 175000 555616300 26450 26450 26450 26450 0
64 20241209 174900 555616300 26450 26450 26450 26450 0
65 20241209 174800 555616300 26450 26450 26450 26450 0
66 20241209 174700 555616300 26450 26450 26450 26450 0
67 20241209 174600 555616300 26450 26450 26450 26450 0
68 20241209 174500 555616300 26450 26450 26450 26450 0
69 20241209 174400 555616300 26450 26450 26450 26450 0
70 20241209 174300 555616300 26450 26450 26450 26450 0
71 20241209 174200 555616300 26450 26450 26450 26450 0
72 20241209 174100 555616300 26450 26450 26450 26450 0
73 20241209 174000 555616300 26450 26450 26450 26450 0
74 20241209 173900 555616300 26450 26450 26450 26450 0
75 20241209 173800 555616300 26450 26450 26450 26450 0
76 20241209 173700 555616300 26450 26450 26450 26450 0
77 20241209 173600 555616300 26450 26450 26450 26450 0
78 20241209 173500 555616300 26450 26450 26450 26450 0
79 20241209 173400 555616300 26450 26450 26450 26450 0
80 20241209 173300 555616300 26450 26450 26450 26450 0
81 20241209 173200 555616300 26450 26450 26450 26450 0
82 20241209 173100 555616300 26450 26450 26450 26450 0
83 20241209 173000 555616300 26450 26450 26450 26450 0
84 20241209 172900 555616300 26450 26450 26450 26450 0
85 20241209 172800 555616300 26450 26450 26450 26450 0
86 20241209 172700 555616300 26450 26450 26450 26450 0
87 20241209 172600 555616300 26450 26450 26450 26450 0
88 20241209 172500 555616300 26450 26450 26450 26450 0
89 20241209 172400 555616300 26450 26450 26450 26450 0
90 20241209 172300 555616300 26450 26450 26450 26450 0
91 20241209 172200 555616300 26450 26450 26450 26450 0
92 20241209 172100 555616300 26450 26450 26450 26450 367
93 20241209 172000 555616300 26450 26450 26450 26450 0
94 20241209 171900 555616300 26450 26450 26450 26450 0
95 20241209 171800 555616300 26450 26450 26450 26450 0
96 20241209 171700 555616300 26450 26450 26450 26450 0
97 20241209 171600 555616300 26450 26450 26450 26450 0
98 20241209 171500 555616300 26450 26450 26450 26450 0
99 20241209 171400 555616300 26450 26450 26450 26450 0
100 20241209 171300 555616300 26450 26450 26450 26450 0
101 20241209 171200 555616300 26450 26450 26450 26450 0
102 20241209 171100 555616300 26450 26450 26450 26450 0
103 20241209 171000 555616300 26450 26450 26450 26450 0
104 20241209 170900 555616300 26450 26450 26450 26450 0
105 20241209 170800 555616300 26450 26450 26450 26450 0
106 20241209 170700 555616300 26450 26450 26450 26450 0
107 20241209 170600 555616300 26450 26450 26450 26450 0
108 20241209 170500 555616300 26450 26450 26450 26450 0
109 20241209 170400 555616300 26450 26450 26450 26450 0
110 20241209 170300 555616300 26450 26450 26450 26450 0
111 20241209 170200 555616300 26450 26450 26450 26450 0
112 20241209 170100 555616300 26450 26450 26450 26450 0
113 20241209 170000 555616300 26450 26450 26450 26450 0
114 20241209 165900 555616300 26450 26450 26450 26450 0
115 20241209 165800 555616300 26450 26450 26450 26450 0
116 20241209 165700 555616300 26450 26450 26450 26450 0
117 20241209 165600 555616300 26450 26450 26450 26450 0
118 20241209 165500 555616300 26450 26450 26450 26450 0
119 20241209 165400 555616300 26450 26450 26450 26450 0
120 20241209 165300 555616300 26450 26450 26450 26450 0
121 20241209 165200 555616300 26450 26450 26450 26450 0
122 20241209 165100 555616300 26450 26450 26450 26450 367
123 20241209 165000 555616300 26450 26450 26450 26450 0
124 20241209 164900 555616300 26450 26450 26450 26450 0
125 20241209 164800 555616300 26450 26450 26450 26450 0
126 20241209 164700 555616300 26450 26450 26450 26450 0
127 20241209 164600 555616300 26450 26450 26450 26450 0
128 20241209 164500 555616300 26450 26450 26450 26450 0
129 20241209 164400 555616300 26450 26450 26450 26450 0
130 20241209 164300 555616300 26450 26450 26450 26450 0
131 20241209 164200 555616300 26450 26450 26450 26450 0
132 20241209 164100 555616300 26450 26450 26450 26450 0
133 20241209 164000 555616300 26450 26450 26450 26450 0
134 20241209 163900 555616300 26450 26450 26450 26450 0
135 20241209 163800 555616300 26450 26450 26450 26450 0
136 20241209 163700 555616300 26450 26450 26450 26450 0
137 20241209 163600 555616300 26450 26450 26450 26450 0
138 20241209 163500 555616300 26450 26450 26450 26450 0
139 20241209 163400 555616300 26450 26450 26450 26450 0
140 20241209 163300 555616300 26450 26450 26450 26450 0
141 20241209 163200 555616300 26450 26450 26450 26450 0
142 20241209 163100 555616300 26450 26450 26450 26450 0
143 20241209 163000 555616300 26450 26450 26450 26450 0
144 20241209 162900 555616300 26450 26450 26450 26450 0
145 20241209 162800 555616300 26450 26450 26450 26450 0
146 20241209 162700 555616300 26450 26450 26450 26450 0
147 20241209 162600 555616300 26450 26450 26450 26450 0
148 20241209 162500 555616300 26450 26450 26450 26450 0
149 20241209 162400 555616300 26450 26450 26450 26450 0
150 20241209 162300 555616300 26450 26450 26450 26450 0
151 20241209 162200 555616300 26450 26450 26450 26450 0
152 20241209 162100 555616300 26450 26450 26450 26450 367
153 20241209 162000 555616300 26450 26450 26450 26450 0
154 20241209 161900 555616300 26450 26450 26450 26450 0
155 20241209 161800 555616300 26450 26450 26450 26450 0
156 20241209 161700 555616300 26450 26450 26450 26450 0
157 20241209 161600 555616300 26450 26450 26450 26450 0
158 20241209 161500 555616300 26450 26450 26450 26450 0
159 20241209 161400 555616300 26450 26450 26450 26450 0
160 20241209 161300 555616300 26450 26450 26450 26450 0
161 20241209 161200 555616300 26450 26450 26450 26450 0
162 20241209 161100 555616300 26450 26450 26450 26450 0
163 20241209 161000 555616300 26450 26450 26450 26450 0
164 20241209 160900 555616300 26450 26450 26450 26450 0
165 20241209 160800 555616300 26450 26450 26450 26450 0
166 20241209 160700 555616300 26450 26450 26450 26450 0
167 20241209 160600 555616300 26450 26450 26450 26450 0
168 20241209 160500 555616300 26450 26450 26450 26450 0
169 20241209 160400 555616300 26450 26450 26450 26450 0
170 20241209 160300 555616300 26450 26450 26450 26450 0
171 20241209 160200 555616300 26450 26450 26450 26450 0
172 20241209 160100 555616300 26450 26450 26450 26450 0
173 20241209 160000 555616300 26450 26450 26450 26450 0
174 20241209 155900 555616300 26450 26450 26450 26450 0
175 20241209 155800 555616300 26450 26450 26450 26450 0
176 20241209 155700 555616300 26450 26450 26450 26450 0
177 20241209 155600 555616300 26450 26450 26450 26450 0
178 20241209 155500 555616300 26450 26450 26450 26450 0
179 20241209 155400 555616300 26450 26450 26450 26450 0
180 20241209 155300 555616300 26450 26450 26450 26450 0
181 20241209 155200 555616300 26450 26450 26450 26450 0
182 20241209 155100 555616300 26450 26450 26450 26450 367
183 20241209 155000 555616300 26450 26450 26450 26450 0
184 20241209 154900 555616300 26450 26450 26450 26450 0
185 20241209 154800 555616300 26450 26450 26450 26450 0
186 20241209 154700 555616300 26450 26450 26450 26450 0
187 20241209 154600 555616300 26450 26450 26450 26450 0
188 20241209 154500 555616300 26450 26450 26450 26450 0
189 20241209 154400 555616300 26450 26450 26450 26450 0
190 20241209 154300 555616300 26450 26450 26450 26450 0
191 20241209 154200 555616300 26450 26450 26450 26450 0
192 20241209 154100 555616300 26450 26450 26450 26450 0
193 20241209 154000 555616300 26450 26450 26450 26450 0
194 20241209 153900 555616300 26450 26450 26450 26450 0
195 20241209 153800 555616300 26450 26450 26450 26450 0
196 20241209 153700 555616300 26450 26450 26450 26450 0
197 20241209 153600 555616300 26450 26450 26450 26450 0
198 20241209 153500 555616300 26450 26450 26450 26450 0
199 20241209 153400 555616300 26450 26450 26450 26450 0
200 20241209 153300 555616300 26450 26450 26450 26450 0
201 20241209 153200 555616300 26450 26450 26450 26450 0
202 20241209 153100 555616300 26450 26450 26450 26450 0
203 20241209 153000 555616300 26450 26450 26450 26450 367
204 20241209 152900 545909150 26500 26500 26500 26500 0
205 20241209 152800 545909150 26500 26500 26500 26500 0
206 20241209 152700 545909150 26500 26500 26500 26500 0
207 20241209 152600 545909150 26500 26500 26500 26500 0
208 20241209 152500 545909150 26500 26500 26500 26500 0
209 20241209 152400 545909150 26500 26500 26500 26500 0
210 20241209 152300 545909150 26500 26500 26500 26500 0
211 20241209 152200 545909150 26500 26500 26500 26500 0
212 20241209 152100 545909150 26500 26500 26500 26500 0
213 20241209 152000 545909150 26500 26500 26500 26500 0
214 20241209 151900 545909150 26500 26450 26500 26450 80
215 20241209 151800 543792200 26450 26450 26450 26450 37
216 20241209 151700 542813550 26450 26450 26450 26400 548
217 20241209 151600 528345000 26450 26450 26450 26450 8
218 20241209 151500 528133400 26450 26450 26450 26450 251
219 20241209 151400 521494450 26450 26450 26450 26450 0
220 20241209 151300 521494450 26450 26450 26450 26450 95
221 20241209 151200 518981700 26500 26500 26500 26500 227
222 20241209 151100 512966200 26500 26500 26500 26500 2
223 20241209 151000 512913200 26500 26500 26550 26500 212
224 20241209 150900 507294700 26550 26550 26550 26550 20
225 20241209 150800 506763700 26550 26550 26550 26550 7
226 20241209 150700 506577850 26550 26550 26550 26550 1
227 20241209 150600 506551300 26550 26550 26550 26550 1
228 20241209 150500 506524750 26500 26500 26500 26500 3
229 20241209 150400 506445250 26500 26500 26500 26500 35
230 20241209 150300 505517750 26500 26500 26500 26500 34
231 20241209 150200 504616750 26500 26500 26500 26500 144
232 20241209 150100 500800750 26550 26550 26550 26550 0
233 20241209 150000 500800750 26550 26550 26550 26550 11
234 20241209 145900 500508700 26500 26500 26500 26500 3
235 20241209 145800 500429200 26550 26500 26550 26500 15
236 20241209 145700 500031450 26500 26550 26550 26500 444
237 20241209 145600 488259750 26550 26550 26550 26550 0
238 20241209 145500 488259750 26550 26550 26550 26550 5
239 20241209 145400 488127000 26550 26500 26550 26500 40
240 20241209 145300 487066500 26500 26550 26550 26500 62
241 20241209 145200 485421400 26550 26550 26550 26550 26
242 20241209 145100 484731100 26550 26550 26550 26550 0
243 20241209 145000 484731100 26550 26550 26550 26550 0
244 20241209 144900 484731100 26550 26550 26550 26500 153
245 20241209 144800 480672450 26550 26550 26550 26550 10
246 20241209 144700 480406950 26500 26500 26500 26500 0
247 20241209 144600 480406950 26500 26500 26500 26500 150
248 20241209 144500 476431950 26550 26550 26550 26550 3
249 20241209 144400 476352300 26550 26550 26550 26550 0
250 20241209 144300 476352300 26550 26550 26550 26550 0
251 20241209 144200 476352300 26550 26550 26550 26550 25
252 20241209 144100 475688550 26550 26550 26550 26550 12
253 20241209 144000 475369950 26550 26550 26550 26550 0
254 20241209 143900 475369950 26550 26550 26550 26550 0
255 20241209 143800 475369950 26550 26550 26550 26550 1
256 20241209 143700 475343400 26550 26550 26550 26550 0
257 20241209 143600 475343400 26550 26550 26550 26550 0
258 20241209 143500 475343400 26550 26550 26550 26550 0
259 20241209 143400 475343400 26550 26550 26550 26550 24
260 20241209 143300 474706200 26550 26550 26550 26550 7
261 20241209 143200 474520350 26550 26550 26550 26550 88
262 20241209 143100 472183950 26550 26550 26550 26550 0
263 20241209 143000 472183950 26550 26550 26550 26550 0
264 20241209 142900 472183950 26550 26550 26550 26550 57
265 20241209 142800 470670600 26550 26550 26550 26550 32
266 20241209 142700 469821000 26500 26500 26500 26500 0
267 20241209 142600 469821000 26500 26500 26500 26500 50
268 20241209 142500 468496000 26500 26500 26500 26500 0
269 20241209 142400 468496000 26500 26500 26500 26500 53
270 20241209 142300 467091500 26550 26550 26550 26550 57
271 20241209 142200 465578150 26600 26600 26600 26600 0
272 20241209 142100 465578150 26600 26600 26600 26600 7
273 20241209 142000 465391950 26650 26600 26650 26600 2
274 20241209 141900 465338700 26600 26600 26600 26600 0
275 20241209 141800 465338700 26600 26600 26600 26600 2
276 20241209 141700 465285500 26550 26550 26550 26550 0
277 20241209 141600 465285500 26550 26550 26550 26550 0
278 20241209 141500 465285500 26550 26550 26550 26550 0
279 20241209 141400 465285500 26550 26550 26550 26550 5
280 20241209 141300 465152750 26550 26550 26550 26550 0
281 20241209 141200 465152750 26550 26550 26550 26550 0
282 20241209 141100 465152750 26550 26600 26600 26550 121
283 20241209 141000 461937550 26700 26700 26700 26700 0
284 20241209 140900 461937550 26700 26700 26700 26700 0
285 20241209 140800 461937550 26700 26600 26700 26600 2
286 20241209 140700 461884250 26600 26600 26600 26600 0
287 20241209 140600 461884250 26600 26600 26600 26600 1
288 20241209 140500 461857650 26550 26550 26550 26550 0
289 20241209 140400 461857650 26550 26550 26550 26550 0
290 20241209 140300 461857650 26550 26550 26550 26550 0
291 20241209 140200 461857650 26550 26550 26550 26550 1
292 20241209 140100 461831100 26550 26550 26550 26550 0
293 20241209 140000 461831100 26550 26550 26550 26550 41
294 20241209 135900 460742550 26550 26550 26550 26550 0
295 20241209 135800 460742550 26550 26600 26600 26550 114
296 20241209 135700 457715500 26600 26550 26600 26550 28
297 20241209 135600 456971800 26600 26600 26600 26600 0
298 20241209 135500 456971800 26600 26600 26600 26550 302
299 20241209 135400 448951150 26600 26600 26600 26600 22
300 20241209 135300 448365950 26600 26600 26650 26550 214
301 20241209 135200 442678500 26550 26550 26550 26550 8
302 20241209 135100 442466100 26550 26550 26550 26550 22
303 20241209 135000 441882000 26550 26550 26550 26550 0
304 20241209 134900 441882000 26550 26550 26550 26550 12
305 20241209 134800 441563400 26550 26550 26550 26550 22
306 20241209 134700 440979300 26600 26600 26600 26600 0
307 20241209 134600 440979300 26600 26600 26600 26600 13
308 20241209 134500 440633500 26550 26550 26550 26550 22
309 20241209 134400 440049400 26550 26550 26550 26550 0
310 20241209 134300 440049400 26550 26550 26550 26550 8
311 20241209 134200 439837000 26600 26550 26600 26550 27
312 20241209 134100 439119900 26550 26550 26550 26550 0
313 20241209 134000 439119900 26550 26550 26550 26550 98
314 20241209 133900 436518000 26550 26550 26550 26550 28
315 20241209 133800 435774600 26550 26550 26550 26550 0
316 20241209 133700 435774600 26550 26550 26550 26550 10
317 20241209 133600 435509100 26550 26550 26550 26550 22
318 20241209 133500 434925000 26600 26600 26600 26600 0
319 20241209 133400 434925000 26600 26550 26600 26550 9
320 20241209 133300 434686000 26550 26600 26600 26550 9
321 20241209 133200 434446950 26600 26600 26600 26600 0
322 20241209 133100 434446950 26600 26600 26600 26600 8
323 20241209 133000 434234150 26600 26650 26650 26600 14
324 20241209 132900 433861400 26650 26650 26650 26650 15
325 20241209 132800 433461650 26600 26600 26600 26600 8
326 20241209 132700 433248850 26600 26700 26700 26600 8
327 20241209 132600 433035950 26650 26650 26650 26650 18
328 20241209 132500 432556250 26600 26600 26600 26600 8
329 20241209 132400 432343450 26600 26650 26650 26600 14
330 20241209 132300 431970700 26650 26600 26650 26600 4
331 20241209 132200 431864150 26550 26550 26550 26550 8
332 20241209 132100 431651750 26550 26550 26550 26550 22
333 20241209 132000 431067650 26550 26550 26550 26550 0
334 20241209 131900 431067650 26550 26550 26550 26550 8
335 20241209 131800 430855250 26550 26550 26550 26550 22
336 20241209 131700 430271150 26550 26550 26550 26550 0
337 20241209 131600 430271150 26550 26550 26550 26550 8
338 20241209 131500 430058750 26550 26550 26550 26550 26
339 20241209 131400 429368450 26550 26550 26550 26550 0
340 20241209 131300 429368450 26550 26550 26550 26550 8
341 20241209 131200 429156050 26600 26600 26600 26600 19
342 20241209 131100 428650650 26600 26600 26600 26600 2
343 20241209 131000 428597450 26600 26600 26600 26600 11
344 20241209 130900 428304850 26600 26600 26600 26600 24
345 20241209 130800 427666450 26600 26600 26600 26600 33
346 20241209 130700 426788650 26600 26600 26700 26600 12
347 20241209 130600 426469350 26550 26550 26550 26550 25
348 20241209 130500 425805600 26550 26550 26550 26550 3
349 20241209 130400 425725950 26550 26550 26550 26550 10
350 20241209 130300 425460450 26550 26550 26550 26550 24
351 20241209 130200 424823250 26550 26550 26550 26550 100
352 20241209 130100 422168250 26550 26550 26550 26550 16
353 20241209 130000 421743450 26550 26550 26550 26550 22
354 20241209 125900 421159350 26550 26550 26550 26550 0
355 20241209 125800 421159350 26550 26650 26650 26550 564
356 20241209 125700 406185050 26550 26550 26550 26550 526
357 20241209 125600 392219750 26550 26550 26550 26550 0
358 20241209 125500 392219750 26550 26550 26550 26550 8
359 20241209 125400 392007350 26600 26600 26600 26600 18
360 20241209 125300 391528550 26600 26600 26600 26600 0
361 20241209 125200 391528550 26600 26600 26600 26600 15
362 20241209 125100 391129550 26600 26600 26600 26600 22
363 20241209 125000 390544350 26650 26650 26650 26650 0
364 20241209 124900 390544350 26650 26700 26800 26650 4
365 20241209 124800 390437500 26650 26600 26650 26600 23
366 20241209 124700 389825650 26600 26600 26600 26600 0
367 20241209 124600 389825650 26600 26600 26600 26600 8
368 20241209 124500 389612850 26600 26600 26600 26600 22
369 20241209 124400 389027650 26600 26600 26600 26600 0
370 20241209 124300 389027650 26600 26550 26600 26550 262
371 20241209 124200 382070500 26600 26600 26600 26600 338
372 20241209 124100 373079700 26650 26650 26650 26650 1
373 20241209 124000 373053050 26600 26650 26650 26600 9
374 20241209 123900 372813600 26650 26650 26650 26600 22
375 20241209 123800 372227650 26650 26650 26650 26650 8
376 20241209 123700 372014450 26700 26700 26700 26700 0
377 20241209 123600 372014450 26700 26700 26800 26700 184
378 20241209 123500 367101500 26700 26700 26700 26700 0
379 20241209 123400 367101500 26700 26750 26800 26700 10
380 20241209 123300 366834350 26750 26750 26750 26750 21
381 20241209 123200 366272600 26750 26800 26800 26750 9
382 20241209 123100 366031800 26750 26750 26750 26750 1
383 20241209 123000 366005050 26700 26700 26700 26700 22
384 20241209 122900 365417650 26700 26700 26700 26700 30
385 20241209 122800 364616650 26700 26700 26700 26700 0
386 20241209 122700 364616650 26700 26700 26700 26700 22
387 20241209 122600 364029250 26750 26750 26750 26750 1
388 20241209 122500 364002500 26750 26700 26750 26700 39
389 20241209 122400 362960250 26700 26700 26700 26700 22
390 20241209 122300 362372850 26750 26700 26750 26700 14
391 20241209 122200 361998750 26750 26750 26750 26750 0
392 20241209 122100 361998750 26750 26700 26750 26700 47
393 20241209 122000 360743750 26800 26700 26800 26700 10
394 20241209 121900 360476600 26800 26750 26800 26750 2
395 20241209 121800 360423050 26700 26700 26700 26700 22
396 20241209 121700 359835650 26800 26700 26800 26700 46
397 20241209 121600 358605300 26700 26700 26700 26700 0
398 20241209 121500 358605300 26700 26700 26750 26700 24
399 20241209 121400 357964450 26750 26700 26750 26700 9
400 20241209 121300 357724100 26750 26750 26750 26750 0
401 20241209 121200 357724100 26750 26700 26750 26700 27
402 20241209 121100 357002600 26700 26700 26700 26700 8
403 20241209 121000 356789000 26700 26700 26700 26700 0
404 20241209 120900 356789000 26700 26700 26700 26700 22
405 20241209 120800 356201600 26700 26700 26700 26700 8
406 20241209 120700 355988000 26700 26700 26700 26700 0
407 20241209 120600 355988000 26700 26700 26700 26700 22
408 20241209 120500 355400600 26750 26700 26750 26700 99
409 20241209 120400 352755000 26700 26700 26700 26700 0
410 20241209 120300 352755000 26700 26700 26700 26700 22
411 20241209 120200 352167600 26700 26700 26700 26700 8
412 20241209 120100 351954000 26700 26700 26700 26700 0
413 20241209 120000 351954000 26700 26700 26700 26700 22
414 20241209 115900 351366600 26700 26700 26700 26700 8
415 20241209 115800 351153000 26700 26700 26700 26700 0
416 20241209 115700 351153000 26700 26700 26700 26700 22
417 20241209 115600 350565600 26750 26700 26750 26700 9
418 20241209 115500 350325250 26700 26700 26700 26700 1
419 20241209 115400 350298550 26750 26700 26750 26700 32
420 20241209 115300 349443650 26700 26700 26700 26700 8
421 20241209 115200 349230050 26700 26700 26700 26700 0
422 20241209 115100 349230050 26700 26700 26700 26700 22
423 20241209 115000 348642650 26700 26700 26700 26700 8
424 20241209 114900 348429050 26700 26700 26700 26700 37
425 20241209 114800 347441150 26700 26700 26700 26700 22
426 20241209 114700 346853750 26750 26700 26750 26700 9
427 20241209 114600 346613400 26700 26700 26700 26700 0
428 20241209 114500 346613400 26700 26700 26700 26700 22
429 20241209 114400 346026000 26700 26700 26700 26700 36
430 20241209 114300 345064800 26750 26750 26750 26750 2
431 20241209 114200 345011300 26700 26700 26700 26700 22
432 20241209 114100 344423900 26700 26700 26700 26700 8
433 20241209 114000 344210300 26700 26700 26700 26700 0
434 20241209 113900 344210300 26700 26750 26750 26700 8
435 20241209 113800 343996650 26700 26550 26700 26550 231
436 20241209 113700 337830250 26600 26550 26600 26550 11
437 20241209 113600 337538150 26550 26550 26600 26550 33
438 20241209 113500 336661950 26600 26600 26600 26600 175
439 20241209 113400 332006950 26600 26600 26600 26600 16
440 20241209 113300 331581350 26550 26550 26550 26550 29
441 20241209 113200 330811400 26550 26550 26550 26550 8
442 20241209 113100 330599000 26550 26550 26550 26550 0
443 20241209 113000 330599000 26550 26550 26650 26550 203
444 20241209 112900 325209250 26550 26600 26600 26550 441
445 20241209 112800 313479150 26600 26600 26600 26600 0
446 20241209 112700 313479150 26600 26650 26650 26600 114
447 20241209 112600 310446350 26650 26700 26700 26650 32
448 20241209 112500 309593500 26700 26700 26700 26700 1
449 20241209 112400 309566800 26650 26650 26650 26650 22
450 20241209 112300 308980500 26600 26600 26600 26600 9
451 20241209 112200 308741100 26600 26600 26600 26600 0
452 20241209 112100 308741100 26600 26600 26650 26600 23
453 20241209 112000 308129250 26650 26650 26650 26650 7
454 20241209 111900 307942700 26650 26600 26650 26600 20
455 20241209 111800 307410200 26600 26600 26600 26600 22
456 20241209 111700 306825000 26650 26650 26650 26650 3
457 20241209 111600 306745050 26650 26650 26650 26650 7
458 20241209 111500 306558500 26650 26600 26650 26600 22
459 20241209 111400 305972950 26650 26600 26650 26600 9
460 20241209 111300 305733500 26650 26650 26650 26650 40
461 20241209 111200 304667500 26600 26650 26650 26600 14
462 20241209 111100 304294750 26650 26650 26650 26650 18
463 20241209 111000 303815050 26650 26650 26650 26650 0
464 20241209 110900 303815050 26650 26650 26650 26650 77
465 20241209 110800 301763000 26650 26700 26700 26650 11
466 20241209 110700 301469700 26650 26650 26650 26650 0
467 20241209 110600 301469700 26650 26600 26650 26600 33
468 20241209 110500 300591000 26600 26600 26600 26600 8
469 20241209 110400 300378200 26600 26600 26600 26600 20
470 20241209 110300 299846200 26600 26600 26650 26600 371
471 20241209 110200 289977550 26600 26600 26600 26600 8
472 20241209 110100 289764750 26650 26650 26650 26650 5
473 20241209 110000 289631500 26650 26600 26650 26600 25
474 20241209 105900 288966050 26600 26600 26600 26600 18
475 20241209 105800 288487250 26650 26650 26650 26650 2
476 20241209 105700 288433950 26650 26650 26650 26650 15
477 20241209 105600 288034200 26650 26650 26650 26650 8
478 20241209 105500 287821000 26650 26600 26650 26600 16
479 20241209 105400 287394950 26650 26650 26650 26650 7
480 20241209 105300 287208400 26650 26650 26650 26650 8
481 20241209 105200 286995200 26650 26650 26650 26650 7
482 20241209 105100 286808650 26650 26650 26650 26650 35
483 20241209 105000 285875900 26650 26650 26650 26650 18
484 20241209 104900 285396200 26650 26650 26650 26650 7
485 20241209 104800 285209650 26650 26650 26650 26650 15
486 20241209 104700 284809900 26650 26650 26650 26650 8
487 20241209 104600 284596700 26650 26700 26700 26650 9
488 20241209 104500 284356800 26650 26650 26650 26650 15
489 20241209 104400 283957050 26700 26700 26700 26650 11
490 20241209 104300 283663750 26700 26700 26700 26700 2
491 20241209 104200 283610350 26800 26650 26800 26650 17
492 20241209 104100 283157100 26650 26700 26800 26650 14
493 20241209 104000 282783600 26700 26700 26700 26700 3
494 20241209 103900 282703500 26650 26650 26650 26650 15
495 20241209 103800 282303750 26650 26700 26700 26650 10
496 20241209 103700 282037150 26700 26800 26800 26700 7
497 20241209 103600 281850150 26700 26650 26700 26650 16
498 20241209 103500 281423700 26650 26650 26650 26650 8
499 20241209 103400 281210500 26750 26700 26750 26700 80
500 20241209 103300 279070850 26800 26700 26800 26700 90
501 20241209 103200 276660400 26700 26650 26700 26650 26
502 20241209 103100 275966600 26650 26650 26650 26650 7
503 20241209 103000 275780050 26650 26600 26650 26600 22
504 20241209 102900 275194500 26600 26600 26600 26600 8
505 20241209 102800 274981700 26650 26700 26700 26650 83
506 20241209 102700 272765650 26800 26600 26800 26600 135
507 20241209 102600 269162600 26600 26650 26700 26600 10
508 20241209 102500 268896450 26700 26650 26700 26650 13
509 20241209 102400 268549950 26650 26650 26650 26600 43
510 20241209 102300 267405500 26650 26650 26650 26650 8
511 20241209 102200 267192300 26650 26650 26650 26650 11
512 20241209 102100 266899150 26650 26600 26650 26600 16
513 20241209 102000 266473500 26600 26600 26600 26600 8
514 20241209 101900 266260700 26650 26600 26650 26600 8
515 20241209 101800 266047850 26600 26600 26600 26600 15
516 20241209 101700 265648850 26600 26600 26600 26600 28
517 20241209 101600 264904050 26600 26600 26600 26600 7
518 20241209 101500 264717850 26600 26600 26650 26600 437
519 20241209 101400 253093600 26600 26600 26600 26600 9
520 20241209 101300 252854200 26650 26650 26650 26650 160
521 20241209 101200 248590200 26700 26650 26700 26650 16
522 20241209 101100 248163750 26700 26700 26700 26700 6
523 20241209 101000 248003550 26750 26700 26750 26650 71
524 20241209 100900 246110650 26800 26700 26800 26700 505
525 20241209 100800 232598850 26750 26650 26800 26650 133
526 20241209 100700 229039250 26650 26650 26650 26600 129
527 20241209 100600 225601750 26650 26600 26650 26600 17
528 20241209 100500 225149500 26650 26650 26650 26650 7
529 20241209 100400 224962950 26700 26750 26750 26700 770
530 20241209 100300 204377350 26800 26750 26800 26750 47
531 20241209 100200 203118500 26750 26750 26750 26750 28
532 20241209 100100 202369500 26800 26800 26800 26750 28
533 20241209 100000 201619450 26800 26750 26800 26750 358
534 20241209 095900 192040150 26750 26800 26800 26750 14
535 20241209 095800 191665350 26800 26800 26800 26800 22
536 20241209 095700 191075750 26800 26750 26800 26750 23
537 20241209 095600 190460100 26800 26800 26850 26800 16
538 20241209 095500 190031250 26800 26800 26800 26750 18
539 20241209 095400 189549200 26800 26750 26800 26750 52
540 20241209 095300 188157650 26750 26750 26800 26750 13
541 20241209 095200 187809800 26700 26700 26700 26700 18
542 20241209 095100 187329200 26750 26700 26750 26700 28
543 20241209 095000 186581000 26700 26700 26750 26700 38
544 20241209 094900 185566250 26750 26750 26750 26750 48
545 20241209 094800 184282250 26800 26700 26800 26700 17
546 20241209 094700 183828200 26750 26750 26750 26750 8
547 20241209 094600 183614200 26800 26800 26800 26750 10
548 20241209 094500 183346600 26750 26700 26750 26700 17
549 20241209 094400 182892650 26700 26700 26800 26650 32
550 20241209 094300 182038550 26750 26750 26750 26700 30
551 20241209 094200 181236650 26700 26850 26850 26650 1303
552 20241209 094100 146396500 26850 26850 26900 26800 33
553 20241209 094000 145510550 26850 26900 26900 26850 10
554 20241209 093900 145241700 26900 26900 26900 26900 34
555 20241209 093800 144327100 26950 27000 27000 26950 214
556 20241209 093700 138550350 27000 27000 27050 26950 82
557 20241209 093600 136339050 27000 27000 27000 27000 15
558 20241209 093500 135934050 27000 27050 27050 27000 9
559 20241209 093400 135691000 27050 27050 27050 27050 1
560 20241209 093300 135663950 27100 27000 27100 27000 25
561 20241209 093200 134988800 27100 27150 27150 26950 16
562 20241209 093100 134556800 27000 27050 27150 26950 337
563 20241209 093000 125448850 27050 27000 27050 27000 27
564 20241209 092900 124719650 27050 27000 27050 27000 29
565 20241209 092800 123936450 27000 27000 27000 27000 14
566 20241209 092700 123558450 27000 27050 27050 27000 84
567 20241209 092600 121289800 27100 27050 27100 27050 12
568 20241209 092500 120965150 27100 27100 27100 27100 2
569 20241209 092400 120910950 27150 27300 27300 27150 4
570 20241209 092300 120802100 27300 27300 27300 27300 163
571 20241209 092200 116352200 27300 27300 27350 27300 19
572 20241209 092100 115833200 27300 27300 27300 27300 34
573 20241209 092000 114905000 27300 27300 27300 27300 20
574 20241209 091900 114359000 27300 27100 27300 27100 107
575 20241209 091800 111441900 27100 27050 27100 27050 25
576 20241209 091700 110765600 27100 27100 27100 27100 1
577 20241209 091600 110738500 27100 27100 27100 27100 5
578 20241209 091500 110603000 27150 27100 27150 27050 31
579 20241209 091400 109763550 27150 27150 27150 27150 1
580 20241209 091300 109736400 27100 27050 27150 27050 3016
581 20241209 091200 27853150 27050 27050 27050 27000 71
582 20241209 091100 25935650 27050 27050 27050 27050 0
583 20241209 091000 25935650 27050 27100 27100 27050 204
584 20241209 090900 20407750 27100 27100 27100 27100 8
585 20241209 090800 20190950 27200 27200 27200 27200 2
586 20241209 090700 20136550 27200 27200 27200 27200 17
587 20241209 090600 19674150 27200 27300 27300 27200 19
588 20241209 090500 19157250 27200 27200 27300 27100 159
589 20241209 090400 14838500 27200 27200 27200 27200 1
590 20241209 090300 14811300 27150 27300 27300 27150 333
591 20241209 090200 5760600 27350 27350 27350 27350 5
592 20241209 090100 5623850 27350 27350 27350 27350 0
593 20241209 090000 5623850 27350 27300 27350 27300 206