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

596
009470/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185400,2207376350,25650,25650,25650,25650,2843
20241209,185300,2207376350,25650,25650,25650,25650,0
20241209,185200,2207376350,25650,25650,25650,25650,0
20241209,185100,2207376350,25650,25650,25650,25650,0
20241209,185000,2207376350,25650,25650,25650,25650,0
20241209,184900,2207376350,25650,25650,25650,25650,0
20241209,184800,2207376350,25650,25650,25650,25650,0
20241209,184700,2207376350,25650,25650,25650,25650,0
20241209,184600,2207376350,25650,25650,25650,25650,0
20241209,184500,2207376350,25650,25650,25650,25650,0
20241209,184400,2207376350,25650,25650,25650,25650,0
20241209,184300,2207376350,25650,25650,25650,25650,0
20241209,184200,2207376350,25650,25650,25650,25650,0
20241209,184100,2207376350,25650,25650,25650,25650,0
20241209,184000,2207376350,25650,25650,25650,25650,0
20241209,183900,2207376350,25650,25650,25650,25650,0
20241209,183800,2207376350,25650,25650,25650,25650,0
20241209,183700,2207376350,25650,25650,25650,25650,0
20241209,183600,2207376350,25650,25650,25650,25650,0
20241209,183500,2207376350,25650,25650,25650,25650,0
20241209,183400,2207376350,25650,25650,25650,25650,0
20241209,183300,2207376350,25650,25650,25650,25650,0
20241209,183200,2207376350,25650,25650,25650,25650,0
20241209,183100,2207376350,25650,25650,25650,25650,0
20241209,183000,2207376350,25650,25650,25650,25650,0
20241209,182900,2207376350,25650,25650,25650,25650,0
20241209,182800,2207376350,25650,25650,25650,25650,0
20241209,182700,2207376350,25650,25650,25650,25650,0
20241209,182600,2207376350,25650,25650,25650,25650,0
20241209,182500,2207376350,25650,25650,25650,25650,0
20241209,182400,2207376350,25650,25650,25650,25650,2843
20241209,182300,2207376350,25650,25650,25650,25650,0
20241209,182200,2207376350,25650,25650,25650,25650,0
20241209,182100,2207376350,25650,25650,25650,25650,0
20241209,182000,2207376350,25650,25650,25650,25650,0
20241209,181900,2207376350,25650,25650,25650,25650,0
20241209,181800,2207376350,25650,25650,25650,25650,0
20241209,181700,2207376350,25650,25650,25650,25650,0
20241209,181600,2207376350,25650,25650,25650,25650,0
20241209,181500,2207376350,25650,25650,25650,25650,0
20241209,181400,2207376350,25650,25650,25650,25650,0
20241209,181300,2207376350,25650,25650,25650,25650,0
20241209,181200,2207376350,25650,25650,25650,25650,0
20241209,181100,2207376350,25650,25650,25650,25650,0
20241209,181000,2207376350,25650,25650,25650,25650,0
20241209,180900,2207376350,25650,25650,25650,25650,0
20241209,180800,2207376350,25650,25650,25650,25650,0
20241209,180700,2207376350,25650,25650,25650,25650,0
20241209,180600,2207376350,25650,25650,25650,25650,0
20241209,180500,2207376350,25650,25650,25650,25650,0
20241209,180400,2207376350,25650,25650,25650,25650,0
20241209,180300,2207376350,25650,25650,25650,25650,0
20241209,180200,2207376350,25650,25650,25650,25650,0
20241209,180100,2207376350,25650,25650,25650,25650,0
20241209,180000,2207376350,25650,25650,25650,25650,0
20241209,175900,2207376350,25650,25650,25650,25650,0
20241209,175800,2207376350,25650,25650,25650,25650,0
20241209,175700,2207376350,25650,25650,25650,25650,0
20241209,175600,2207376350,25650,25650,25650,25650,0
20241209,175500,2207376350,25650,25650,25650,25650,0
20241209,175400,2207376350,25650,25650,25650,25650,2843
20241209,175300,2207376350,25650,25650,25650,25650,0
20241209,175200,2207376350,25650,25650,25650,25650,0
20241209,175100,2207376350,25650,25650,25650,25650,0
20241209,175000,2207376350,25650,25650,25650,25650,0
20241209,174900,2207376350,25650,25650,25650,25650,0
20241209,174800,2207376350,25650,25650,25650,25650,0
20241209,174700,2207376350,25650,25650,25650,25650,0
20241209,174600,2207376350,25650,25650,25650,25650,0
20241209,174500,2207376350,25650,25650,25650,25650,0
20241209,174400,2207376350,25650,25650,25650,25650,0
20241209,174300,2207376350,25650,25650,25650,25650,0
20241209,174200,2207376350,25650,25650,25650,25650,0
20241209,174100,2207376350,25650,25650,25650,25650,0
20241209,174000,2207376350,25650,25650,25650,25650,0
20241209,173900,2207376350,25650,25650,25650,25650,0
20241209,173800,2207376350,25650,25650,25650,25650,0
20241209,173700,2207376350,25650,25650,25650,25650,0
20241209,173600,2207376350,25650,25650,25650,25650,0
20241209,173500,2207376350,25650,25650,25650,25650,0
20241209,173400,2207376350,25650,25650,25650,25650,0
20241209,173300,2207376350,25650,25650,25650,25650,0
20241209,173200,2207376350,25650,25650,25650,25650,0
20241209,173100,2207376350,25650,25650,25650,25650,0
20241209,173000,2207376350,25650,25650,25650,25650,0
20241209,172900,2207376350,25650,25650,25650,25650,0
20241209,172800,2207376350,25650,25650,25650,25650,0
20241209,172700,2207376350,25650,25650,25650,25650,0
20241209,172600,2207376350,25650,25650,25650,25650,0
20241209,172500,2207376350,25650,25650,25650,25650,0
20241209,172400,2207376350,25650,25650,25650,25650,2843
20241209,172300,2207376350,25650,25650,25650,25650,0
20241209,172200,2207376350,25650,25650,25650,25650,0
20241209,172100,2207376350,25650,25650,25650,25650,0
20241209,172000,2207376350,25650,25650,25650,25650,0
20241209,171900,2207376350,25650,25650,25650,25650,0
20241209,171800,2207376350,25650,25650,25650,25650,0
20241209,171700,2207376350,25650,25650,25650,25650,0
20241209,171600,2207376350,25650,25650,25650,25650,0
20241209,171500,2207376350,25650,25650,25650,25650,0
20241209,171400,2207376350,25650,25650,25650,25650,0
20241209,171300,2207376350,25650,25650,25650,25650,0
20241209,171200,2207376350,25650,25650,25650,25650,0
20241209,171100,2207376350,25650,25650,25650,25650,0
20241209,171000,2207376350,25650,25650,25650,25650,0
20241209,170900,2207376350,25650,25650,25650,25650,0
20241209,170800,2207376350,25650,25650,25650,25650,0
20241209,170700,2207376350,25650,25650,25650,25650,0
20241209,170600,2207376350,25650,25650,25650,25650,0
20241209,170500,2207376350,25650,25650,25650,25650,0
20241209,170400,2207376350,25650,25650,25650,25650,0
20241209,170300,2207376350,25650,25650,25650,25650,0
20241209,170200,2207376350,25650,25650,25650,25650,0
20241209,170100,2207376350,25650,25650,25650,25650,0
20241209,170000,2207376350,25650,25650,25650,25650,0
20241209,165900,2207376350,25650,25650,25650,25650,0
20241209,165800,2207376350,25650,25650,25650,25650,0
20241209,165700,2207376350,25650,25650,25650,25650,0
20241209,165600,2207376350,25650,25650,25650,25650,0
20241209,165500,2207376350,25650,25650,25650,25650,0
20241209,165400,2207376350,25650,25650,25650,25650,2843
20241209,165300,2207376350,25650,25650,25650,25650,0
20241209,165200,2207376350,25650,25650,25650,25650,0
20241209,165100,2207376350,25650,25650,25650,25650,0
20241209,165000,2207376350,25650,25650,25650,25650,0
20241209,164900,2207376350,25650,25650,25650,25650,0
20241209,164800,2207376350,25650,25650,25650,25650,0
20241209,164700,2207376350,25650,25650,25650,25650,0
20241209,164600,2207376350,25650,25650,25650,25650,0
20241209,164500,2207376350,25650,25650,25650,25650,0
20241209,164400,2207376350,25650,25650,25650,25650,0
20241209,164300,2207376350,25650,25650,25650,25650,0
20241209,164200,2207376350,25650,25650,25650,25650,0
20241209,164100,2207376350,25650,25650,25650,25650,0
20241209,164000,2207376350,25650,25650,25650,25650,0
20241209,163900,2207376350,25650,25650,25650,25650,0
20241209,163800,2207376350,25650,25650,25650,25650,0
20241209,163700,2207376350,25650,25650,25650,25650,0
20241209,163600,2207376350,25650,25650,25650,25650,0
20241209,163500,2207376350,25650,25650,25650,25650,0
20241209,163400,2207376350,25650,25650,25650,25650,0
20241209,163300,2207376350,25650,25650,25650,25650,0
20241209,163200,2207376350,25650,25650,25650,25650,0
20241209,163100,2207376350,25650,25650,25650,25650,0
20241209,163000,2207376350,25650,25650,25650,25650,0
20241209,162900,2207376350,25650,25650,25650,25650,0
20241209,162800,2207376350,25650,25650,25650,25650,0
20241209,162700,2207376350,25650,25650,25650,25650,0
20241209,162600,2207376350,25650,25650,25650,25650,0
20241209,162500,2207376350,25650,25650,25650,25650,0
20241209,162400,2207376350,25650,25650,25650,25650,2843
20241209,162300,2207376350,25650,25650,25650,25650,0
20241209,162200,2207376350,25650,25650,25650,25650,0
20241209,162100,2207376350,25650,25650,25650,25650,0
20241209,162000,2207376350,25650,25650,25650,25650,0
20241209,161900,2207376350,25650,25650,25650,25650,0
20241209,161800,2207376350,25650,25650,25650,25650,0
20241209,161700,2207376350,25650,25650,25650,25650,0
20241209,161600,2207376350,25650,25650,25650,25650,0
20241209,161500,2207376350,25650,25650,25650,25650,0
20241209,161400,2207376350,25650,25650,25650,25650,0
20241209,161300,2207376350,25650,25650,25650,25650,0
20241209,161200,2207376350,25650,25650,25650,25650,0
20241209,161100,2207376350,25650,25650,25650,25650,0
20241209,161000,2207376350,25650,25650,25650,25650,0
20241209,160900,2207376350,25650,25650,25650,25650,0
20241209,160800,2207376350,25650,25650,25650,25650,0
20241209,160700,2207376350,25650,25650,25650,25650,0
20241209,160600,2207376350,25650,25650,25650,25650,0
20241209,160500,2207376350,25650,25650,25650,25650,0
20241209,160400,2207376350,25650,25650,25650,25650,0
20241209,160300,2207376350,25650,25650,25650,25650,0
20241209,160200,2207376350,25650,25650,25650,25650,0
20241209,160100,2207376350,25650,25650,25650,25650,0
20241209,160000,2207376350,25650,25650,25650,25650,0
20241209,155900,2207376350,25650,25650,25650,25650,0
20241209,155800,2207376350,25650,25650,25650,25650,0
20241209,155700,2207376350,25650,25650,25650,25650,0
20241209,155600,2207376350,25650,25650,25650,25650,0
20241209,155500,2207376350,25650,25650,25650,25650,0
20241209,155400,2207376350,25650,25650,25650,25650,2843
20241209,155300,2207376350,25650,25650,25650,25650,0
20241209,155200,2207376350,25650,25650,25650,25650,0
20241209,155100,2207376350,25650,25650,25650,25650,0
20241209,155000,2207376350,25650,25650,25650,25650,0
20241209,154900,2207376350,25650,25650,25650,25650,0
20241209,154800,2207376350,25650,25650,25650,25650,0
20241209,154700,2207376350,25650,25650,25650,25650,0
20241209,154600,2207376350,25650,25650,25650,25650,0
20241209,154500,2207376350,25650,25650,25650,25650,0
20241209,154400,2207376350,25650,25650,25650,25650,0
20241209,154300,2207376350,25650,25650,25650,25650,0
20241209,154200,2207376350,25650,25650,25650,25650,0
20241209,154100,2207376350,25650,25650,25650,25650,0
20241209,154000,2207376350,25650,25650,25650,25650,0
20241209,153900,2207376350,25650,25650,25650,25650,0
20241209,153800,2207376350,25650,25650,25650,25650,0
20241209,153700,2207376350,25650,25650,25650,25650,0
20241209,153600,2207376350,25650,25650,25650,25650,0
20241209,153500,2207376350,25650,25650,25650,25650,0
20241209,153400,2207376350,25650,25650,25650,25650,0
20241209,153300,2207376350,25650,25650,25650,25650,0
20241209,153200,2207376350,25650,25650,25650,25650,0
20241209,153100,2207376350,25650,25650,25650,25650,0
20241209,153000,2207376350,25650,25650,25650,25650,2843
20241209,152900,2134453400,25500,25500,25500,25500,0
20241209,152800,2134453400,25500,25500,25500,25500,0
20241209,152700,2134453400,25500,25500,25500,25500,0
20241209,152600,2134453400,25500,25500,25500,25500,0
20241209,152500,2134453400,25500,25500,25500,25500,0
20241209,152400,2134453400,25500,25500,25500,25500,0
20241209,152300,2134453400,25500,25500,25500,25500,0
20241209,152200,2134453400,25500,25500,25500,25500,0
20241209,152100,2134453400,25500,25500,25500,25500,0
20241209,152000,2134453400,25500,25500,25500,25500,0
20241209,151900,2134453400,25500,25500,25650,25500,520
20241209,151800,2121157550,25500,25600,25600,25500,188
20241209,151700,2116360450,25600,25650,25650,25550,360
20241209,151600,2107158450,25650,25750,25750,25550,672
20241209,151500,2089935550,25750,25750,25750,25700,296
20241209,151400,2082325250,25750,25750,25750,25750,104
20241209,151300,2079647250,25750,25700,25750,25700,298
20241209,151200,2071986900,25750,25750,25750,25750,75
20241209,151100,2070055650,25750,25750,25750,25700,30
20241209,151000,2069283450,25750,25750,25750,25750,39
20241209,150900,2068279200,25800,25750,25800,25700,413
20241209,150800,2057647700,25750,25750,25750,25750,54
20241209,150700,2056257200,25750,25750,25750,25750,25
20241209,150600,2055613450,25750,25750,25800,25750,179
20241209,150500,2051003300,25750,25750,25750,25750,42
20241209,150400,2049921800,25750,25750,25750,25750,68
20241209,150300,2048170800,25750,25700,25750,25700,491
20241209,150200,2035549500,25700,25700,25800,25700,945
20241209,150100,2011261650,25750,25800,25800,25700,311
20241209,150000,2003241400,25800,25750,25800,25700,164
20241209,145900,1999018300,25800,25750,25800,25750,772
20241209,145800,1979129300,25700,25750,25750,25700,61
20241209,145700,1977558750,25750,25700,25750,25700,81
20241209,145600,1975475700,25750,25700,25750,25700,22
20241209,145500,1974909300,25700,25750,25800,25700,150
20241209,145400,1971047250,25750,25800,25800,25700,174
20241209,145300,1966559050,25800,25700,25800,25700,1195
20241209,145200,1935762950,25750,25700,25750,25550,73
20241209,145100,1933888350,25600,25700,25750,25600,295
20241209,145000,1926308350,25700,25650,25700,25550,546
20241209,144900,1912300400,25650,25700,25700,25500,907
20241209,144800,1889125100,25700,25750,25800,25700,209
20241209,144700,1883745250,25800,25800,25850,25800,27
20241209,144600,1883048350,25750,25800,25800,25700,92
20241209,144500,1880679250,25850,25850,25850,25800,45
20241209,144400,1879516250,25850,25700,25850,25700,44
20241209,144300,1878382850,25700,25850,25850,25700,26
20241209,144200,1877712800,25850,25800,25850,25750,28
20241209,144100,1876991150,25850,25750,25850,25750,52
20241209,144000,1875650250,25800,25800,25800,25750,146
20241209,143900,1871887350,25800,25800,25800,25750,198
20241209,143800,1866779200,25800,25800,25800,25750,386
20241209,143700,1856825550,25800,25750,25800,25750,11
20241209,143600,1856542250,25800,25800,25800,25700,177
20241209,143500,1851985800,25800,25800,25850,25750,869
20241209,143400,1829568850,25750,25750,25800,25750,254
20241209,143300,1823017350,25750,25750,25750,25700,431
20241209,143200,1811939750,25700,25750,25750,25700,426
20241209,143100,1800974500,25750,25650,25750,25650,16
20241209,143000,1800563250,25700,25800,25800,25600,128
20241209,142900,1797284300,25600,25750,25750,25600,49
20241209,142800,1796026150,25700,25850,25850,25550,1387
20241209,142700,1760498000,25800,25900,25900,25800,96
20241209,142600,1758020300,25850,25900,25900,25850,8
20241209,142500,1757813350,25900,25850,25950,25800,117
20241209,142400,1754789650,25850,25950,25950,25850,39
20241209,142300,1753780800,25950,25850,26000,25800,24
20241209,142200,1753159250,25900,26000,26000,25900,127
20241209,142100,1749867550,26000,25950,26000,25950,82
20241209,142000,1747735600,25950,25950,26000,25900,276
20241209,141900,1740573050,25950,25950,25950,25900,112
20241209,141800,1737668300,25950,25950,25950,25900,274
20241209,141700,1730568250,25850,25900,25950,25850,408
20241209,141600,1720009100,25850,25900,25900,25800,46
20241209,141500,1718819800,25900,25850,25950,25800,80
20241209,141400,1716752600,25850,25850,25850,25850,65
20241209,141300,1715072350,25800,25850,25950,25800,160
20241209,141200,1710936800,25800,25850,25850,25800,18
20241209,141100,1710471750,25850,25850,25850,25800,122
20241209,141000,1707320700,25900,25900,25900,25800,211
20241209,140900,1701874850,25950,25950,25950,25950,6
20241209,140800,1701719150,25950,25900,25950,25850,829
20241209,140700,1680287700,25950,25950,25950,25900,206
20241209,140600,1674951700,25950,25950,25950,25900,55
20241209,140500,1673526700,25950,26000,26000,25950,41
20241209,140400,1672462050,26000,25950,26000,25950,29
20241209,140300,1671709050,25950,25950,25950,25900,30
20241209,140200,1670930800,25950,25950,26000,25950,174
20241209,140100,1666412650,26000,26000,26000,25950,30
20241209,140000,1665633150,25950,26000,26000,25950,44
20241209,135900,1664490750,26000,26000,26000,25950,15
20241209,135800,1664101000,26000,25950,26000,25950,90
20241209,135700,1661764650,26050,26000,26050,25950,42
20241209,135600,1660673650,26000,26000,26050,26000,48
20241209,135500,1659425400,26050,26050,26050,26000,40
20241209,135400,1658384000,26100,25950,26100,25950,124
20241209,135300,1655159750,26000,25950,26050,25950,600
20241209,135200,1639563600,26000,25800,26050,25800,237
20241209,135100,1633406650,26000,26050,26100,25550,1329
20241209,135000,1599063550,26050,25950,26050,25950,1120
20241209,134900,1569969750,25950,25950,26000,25900,220
20241209,134800,1564260500,25900,25950,25950,25900,31
20241209,134700,1563456500,25950,25950,25950,25950,3
20241209,134600,1563378650,25900,25950,26000,25900,80
20241209,134500,1561304000,25950,25950,25950,25950,5
20241209,134400,1561174250,25900,25950,25950,25900,30
20241209,134300,1560396000,25950,25950,25950,25950,5
20241209,134200,1560266250,25950,25950,25950,25950,0
20241209,134100,1560266250,25950,26000,26000,25900,249
20241209,134000,1553802150,25950,25950,26000,25950,78
20241209,133900,1551777450,25950,25950,25950,25900,104
20241209,133800,1549078900,25950,26000,26000,25950,369
20241209,133700,1539491350,25950,26000,26000,25950,17
20241209,133600,1539049600,25950,25950,26000,25950,34
20241209,133500,1538167200,26000,25950,26000,25950,67
20241209,133400,1536428000,26000,25950,26000,25950,7
20241209,133300,1536246250,25900,25900,25900,25900,27
20241209,133200,1535546950,25950,25950,25950,25950,79
20241209,133100,1533496900,26000,25950,26000,25950,16
20241209,133000,1533081150,25950,26000,26000,25950,49
20241209,132900,1531809300,25950,25950,25950,25950,5
20241209,132800,1531679550,25950,26000,26000,25950,28
20241209,132700,1530952350,25950,25950,25950,25950,230
20241209,132600,1524983850,26000,26000,26000,26000,2
20241209,132500,1524931850,26000,26000,26000,25950,45
20241209,132400,1523763450,26000,25950,26000,25950,7
20241209,132300,1523581700,25950,25950,25950,25950,0
20241209,132200,1523581700,25950,26000,26000,25950,36
20241209,132100,1522646050,25950,26000,26000,25950,7
20241209,132000,1522464300,25950,26050,26050,25950,491
20241209,131900,1509698300,26050,25950,26050,25900,378
20241209,131800,1499882200,25900,25900,25950,25900,157
20241209,131700,1495814950,25950,25850,25950,25850,46
20241209,131600,1494624200,25950,25950,25950,25900,18
20241209,131500,1494157350,25900,25900,25950,25900,152
20241209,131400,1490220450,25850,25850,25900,25750,118
20241209,131300,1487176750,25900,25900,25900,25850,18
20241209,131200,1486710800,25850,25850,25950,25800,391
20241209,131100,1476594950,25850,25800,25900,25800,253
20241209,131000,1470061500,25800,25800,25800,25750,38
20241209,130900,1469082350,25800,25800,25800,25750,14
20241209,130800,1468721400,25700,25750,25800,25700,266
20241209,130700,1461863600,25750,25800,25800,25600,394
20241209,130600,1451740850,25800,25750,25900,25750,266
20241209,130500,1444860850,25800,25850,25850,25800,13
20241209,130400,1444525300,25850,25750,25850,25750,98
20241209,130300,1441995150,25800,25700,25800,25700,38
20241209,130200,1441017550,25700,25700,25750,25700,9
20241209,130100,1440786100,25700,25700,25700,25700,4
20241209,130000,1440683300,25700,25750,25750,25700,63
20241209,125900,1439062700,25800,25750,25800,25600,1260
20241209,125800,1406766850,25800,25850,25850,25800,26
20241209,125700,1406094800,25850,25750,25850,25750,232
20241209,125600,1400100400,25750,25750,25750,25750,23
20241209,125500,1399508150,25750,25750,25750,25750,27
20241209,125400,1398812900,25750,25800,25800,25650,300
20241209,125300,1391107950,25850,25900,25900,25700,1076
20241209,125200,1363391450,25850,25950,25950,25850,87
20241209,125100,1361140000,25900,25950,25950,25900,34
20241209,125000,1360258250,25950,25900,25950,25900,35
20241209,124900,1359351650,25950,25950,25950,25950,6
20241209,124800,1359195950,25950,25950,25950,25950,10
20241209,124700,1358936450,25950,25900,25950,25900,28
20241209,124600,1358211200,26000,25950,26000,25950,4
20241209,124500,1358107350,25950,25900,26000,25900,20
20241209,124400,1357588400,25900,25900,25950,25900,32
20241209,124300,1356759550,25950,25950,25950,25950,14
20241209,124200,1356396250,26050,26050,26050,26000,26
20241209,124100,1355719950,26000,25950,26000,25950,109
20241209,124000,1352887600,26000,25950,26000,25950,116
20241209,123900,1349874050,25900,25850,25900,25850,48
20241209,123800,1348632200,25850,25850,25950,25800,105
20241209,123700,1345912100,25850,25850,26000,25800,458
20241209,123600,1334070950,25950,26050,26050,25900,454
20241209,123500,1322305450,26000,26000,26050,26000,19
20241209,123400,1321811250,26050,26050,26050,26000,7
20241209,123300,1321629150,26000,26000,26050,26000,42
20241209,123200,1320536700,26050,26050,26050,26050,1
20241209,123100,1320510650,26000,26050,26050,26000,34
20241209,123000,1319626600,26050,26050,26050,26000,17
20241209,122900,1319184000,26000,26000,26000,26000,94
20241209,122800,1316740000,25950,25950,25950,25950,27
20241209,122700,1316039350,26000,25950,26000,25950,6
20241209,122600,1315883600,25950,25950,25950,25950,0
20241209,122500,1315883600,25950,25950,26000,25950,42
20241209,122400,1314793250,26000,26000,26000,26000,1
20241209,122300,1314767250,25950,26000,26000,25950,296
20241209,122200,1307071550,26000,26000,26050,26000,33
20241209,122100,1306213500,26050,26050,26050,26050,1
20241209,122000,1306187450,26000,26000,26050,26000,35
20241209,121900,1305277300,26050,26000,26050,26000,6
20241209,121800,1305121250,26050,26050,26050,26050,1
20241209,121700,1305095200,26050,26100,26100,26050,108
20241209,121600,1302281650,26050,26050,26050,26050,6
20241209,121500,1302125350,26100,26100,26150,26100,45
20241209,121400,1300950550,26150,26150,26150,26150,63
20241209,121300,1299303100,26150,26150,26150,26150,0
20241209,121200,1299303100,26150,26100,26150,26100,33
20241209,121100,1298441500,26100,26150,26150,26100,204
20241209,121000,1293116900,26200,26100,26200,26100,15
20241209,120900,1292724250,26200,26150,26200,26100,51
20241209,120800,1291391950,26100,26150,26150,26100,6
20241209,120700,1291235300,26100,26100,26100,26100,5
20241209,120600,1291104800,26100,26150,26150,26100,28
20241209,120500,1290373950,26150,26100,26150,26100,698
20241209,120400,1272146000,26050,26050,26050,26000,130
20241209,120300,1268762300,25900,25900,26050,25900,243
20241209,120200,1262448500,25950,25950,26000,25950,56
20241209,120100,1260992600,25900,25950,25950,25900,78
20241209,120000,1258969900,25950,26000,26000,25950,6
20241209,115900,1258814150,25900,25950,25950,25900,44
20241209,115800,1257674500,26050,26000,26050,25950,67
20241209,115700,1255934800,26000,26000,26000,26000,5
20241209,115600,1255804800,25950,25950,25950,25950,20
20241209,115500,1255285800,25950,26000,26050,25950,70
20241209,115400,1253465250,26000,26000,26000,26000,205
20241209,115300,1248135250,26000,26050,26050,26000,90
20241209,115200,1245794850,26100,26100,26100,26050,176
20241209,115100,1241209850,26050,26050,26100,26050,30
20241209,115000,1240427550,26050,25950,26050,25950,690
20241209,114900,1222478700,25950,25950,26000,25950,233
20241209,114800,1216432250,25950,26000,26000,25950,118
20241209,114700,1213365100,26000,26050,26050,26000,34
20241209,114600,1212481050,26050,26050,26050,26050,1
20241209,114500,1212455000,25950,25950,25950,25950,28
20241209,114400,1211728400,26100,26050,26100,26000,309
20241209,114300,1203678750,26000,25900,26000,25900,58
20241209,114200,1202171300,25850,25950,26000,25850,659
20241209,114100,1185105400,25950,26100,26150,25950,1539
20241209,114000,1145095900,26200,26100,26200,26100,75
20241209,113900,1143137850,26100,26100,26100,26100,32
20241209,113800,1142302650,26050,26100,26100,26050,210
20241209,113700,1136831500,26150,26150,26150,26150,5
20241209,113600,1136700750,26100,26100,26100,26100,28
20241209,113500,1135969950,26250,26200,26250,26100,668
20241209,113400,1118516000,26150,26150,26150,26100,122
20241209,113300,1115328050,26200,26250,26250,26200,63
20241209,113200,1113676650,26200,26200,26200,26200,500
20241209,113100,1100576650,26200,26150,26200,26150,42
20241209,113000,1099477850,26200,26200,26200,26200,6
20241209,112900,1099320650,26150,26150,26150,26150,10
20241209,112800,1099059150,26150,26100,26250,26100,150
20241209,112700,1095131100,26150,26100,26150,26100,13
20241209,112600,1094791400,26150,26100,26150,26100,28
20241209,112500,1094060550,26150,26150,26150,26150,16
20241209,112400,1093642150,26100,26150,26150,26100,29
20241209,112300,1092885150,26150,26200,26250,26150,183
20241209,112200,1088097200,26250,26250,26250,26250,1
20241209,112100,1088070950,26250,26250,26250,26250,3
20241209,112000,1087992200,26250,26200,26250,26200,30
20241209,111900,1087206100,26250,26250,26300,26250,73
20241209,111800,1085286650,26200,26200,26200,26200,5
20241209,111700,1085155650,26200,26250,26250,26200,32
20241209,111600,1084317000,26250,26200,26250,26200,110
20241209,111500,1081429750,26150,26150,26200,26150,559
20241209,111400,1066811200,26150,26150,26150,26100,41
20241209,111300,1065739100,26100,26150,26150,26100,15
20241209,111200,1065347100,26150,26150,26150,26150,119
20241209,111100,1062235250,26200,26200,26200,26200,1
20241209,111000,1062209050,26150,26200,26200,26050,361
20241209,110900,1052775000,26200,26200,26200,26200,46
20241209,110800,1051569800,26250,26250,26250,26250,132
20241209,110700,1048104800,26300,26250,26300,26250,28
20241209,110600,1047369750,26250,26250,26250,26250,325
20241209,110500,1038838500,26250,26250,26300,26250,66
20241209,110400,1037103000,26200,26350,26350,26200,159
20241209,110300,1032930500,26350,26350,26350,26350,10
20241209,110200,1032667000,26350,26350,26350,26350,34
20241209,110100,1031771100,26400,26450,26450,26400,316
20241209,110000,1023428050,26400,26400,26400,26400,18
20241209,105900,1022952850,26350,26450,26450,26350,2
20241209,105800,1022900050,26300,26300,26350,26300,156
20241209,105700,1018793700,26300,26300,26300,26300,46
20241209,105600,1017583900,26200,26350,26350,26200,47
20241209,105500,1016349900,26300,26300,26300,26300,1
20241209,105400,1016323600,26300,26200,26300,26200,104
20241209,105300,1013598400,26250,26300,26400,26250,190
20241209,105200,1008602000,26300,26300,26300,26300,119
20241209,105100,1005472300,26250,26350,26550,26100,1990
20241209,105000,953092850,26350,26300,26450,26250,194
20241209,104900,947973050,26450,26350,26500,26250,154
20241209,104800,943920600,26450,26400,26500,26300,498
20241209,104700,930808000,26400,26450,26450,26400,86
20241209,104600,928537050,26450,26450,26450,26400,15
20241209,104500,928140550,26450,26450,26500,26400,41
20241209,104400,927057150,26500,26500,26500,26500,1
20241209,104300,927030650,26550,26550,26550,26550,0
20241209,104200,927030650,26550,26450,26550,26150,394
20241209,104100,916669400,26550,26550,26550,26450,165
20241209,104000,912291850,26550,26450,26550,26450,35
20241209,103900,911365400,26500,26500,26500,26500,5
20241209,103800,911232900,26500,26550,26550,26500,7
20241209,103700,911047350,26550,26500,26550,26450,36
20241209,103600,910094500,26600,26600,26600,26600,0
20241209,103500,910094500,26600,26600,26600,26600,2
20241209,103400,910041300,26550,26400,26550,26400,32
20241209,103300,909195750,26300,26400,26400,26300,35
20241209,103200,908272200,26450,26450,26450,26450,3
20241209,103100,908192850,26650,26550,26650,26450,78
20241209,103000,906123250,26450,26550,26550,26450,9
20241209,102900,905885000,26550,26500,26550,26300,59
20241209,102800,904327800,26550,26650,26650,26550,59
20241209,102700,902760200,26600,26600,26600,26600,1
20241209,102600,902733600,26600,26650,26650,26600,59
20241209,102500,901163050,26650,26700,26750,26650,50
20241209,102400,899828400,26700,26700,26700,26700,126
20241209,102300,896464200,26700,26650,26700,26650,4
20241209,102200,896357500,26700,26650,26700,26600,309
20241209,102100,888130900,26650,26700,26700,26650,244
20241209,102000,881625200,26650,26600,26650,26600,430
20241209,101900,870179600,26600,26650,26650,26600,13
20241209,101800,869833750,26600,26550,26600,26550,86
20241209,101700,867546850,26600,26750,26750,26600,214
20241209,101600,861843000,26700,26700,26750,26700,11
20241209,101500,861549250,26800,26750,26800,26750,7
20241209,101400,861361950,26600,26800,26800,26600,141
20241209,101300,857600400,26800,26800,26800,26750,22
20241209,101200,857010900,26800,26800,26850,26800,133
20241209,101100,853446450,26800,26750,26800,26750,147
20241209,101000,849513300,26750,26750,26750,26750,46
20241209,100900,848282800,26750,26700,26750,26700,64
20241209,100800,846572400,26650,26600,26650,26600,90
20241209,100700,844174650,26600,26650,26650,26550,189
20241209,100600,839147100,26600,26600,26650,26600,51
20241209,100500,837789700,26650,26750,26750,26650,22
20241209,100400,837203250,26650,26700,26750,26650,294
20241209,100300,829360750,26750,26750,26750,26750,28
20241209,100200,828611750,26750,26750,26800,26750,217
20241209,100100,822803550,26750,26750,26750,26750,1
20241209,100000,822776800,26850,26850,26850,26650,195
20241209,095900,817555600,26850,26750,26850,26750,507
20241209,095800,803986850,26750,26700,26750,26650,449
20241209,095700,792000700,26700,26650,26750,26650,567
20241209,095600,776869000,26650,26600,26650,26500,479
20241209,095500,764163100,26600,26500,26600,26450,231
20241209,095400,758046750,26500,26500,26500,26500,15
20241209,095300,757649250,26600,26550,26600,26450,313
20241209,095200,749348300,26550,26500,26550,26500,369
20241209,095100,739562250,26500,26500,26500,26350,53
20241209,095000,738161850,26450,26500,26500,26450,43
20241209,094900,737023950,26500,26500,26500,26500,19
20241209,094800,736520450,26500,26550,26550,26500,34
20241209,094700,735618900,26500,26450,26600,26450,27
20241209,094600,734904050,26600,26400,26600,26400,646
20241209,094500,717817400,26200,26350,26400,26200,55
20241209,094400,716372850,26350,26400,26450,26350,461
20241209,094300,704203700,26250,26250,26400,26250,180
20241209,094200,699468100,26350,26350,26350,26350,52
20241209,094100,698097900,26350,26300,26350,26300,187
20241209,094000,693171750,26300,26300,26350,26250,262
20241209,093900,686274200,26250,26200,26250,26200,621
20241209,093800,669988250,26150,26150,26150,26150,30
20241209,093700,669203750,26150,26100,26200,26100,12
20241209,093600,668890050,26100,26100,26100,26050,154
20241209,093500,664872400,26250,26150,26300,26150,242
20241209,093400,658526200,26100,26150,26150,26100,17
20241209,093300,658081700,26000,26100,26150,25950,293
20241209,093200,650441500,26100,26100,26100,26000,405
20241209,093100,639910300,26000,26000,26000,26000,178
20241209,093000,635282300,26000,25950,26000,25950,200
20241209,092900,630087450,26000,25850,26000,25800,307
20241209,092800,622155850,25800,25850,26000,25800,75
20241209,092700,620216000,26000,26000,26100,25900,469
20241209,092600,608031500,26000,26000,26000,26000,20
20241209,092500,607511500,25850,25900,25900,25850,486
20241209,092400,594934550,25900,26100,26100,25900,234
20241209,092300,588868550,26000,26000,26050,26000,111
20241209,092200,585982300,26000,26050,26050,26000,144
20241209,092100,582233550,26100,26100,26100,26100,30
20241209,092000,581450550,26100,26150,26150,26100,183
20241209,091900,576673150,26150,26350,26400,26150,420
20241209,091800,565665050,26400,26150,26400,26150,608
20241209,091700,549682550,26250,26100,26250,26100,211
20241209,091600,544156300,26100,25900,26100,25850,278
20241209,091500,536942000,25900,25850,26000,25850,178
20241209,091400,532328900,25800,25850,25850,25800,766
20241209,091300,512527900,25800,26000,26000,25800,800
20241209,091200,491741400,26000,25950,26200,25700,424
20241209,091100,480739850,26050,25850,26050,25800,646
20241209,091000,463953150,25850,25900,25900,25800,452
20241209,090900,452285650,25850,26000,26050,25850,146
20241209,090800,448504400,26000,25850,26000,25650,653
20241209,090700,431617800,25650,25650,25800,25600,174
20241209,090600,427143600,25600,25700,25800,25600,2779
20241209,090500,355824250,25700,25650,25900,25600,408
20241209,090400,345308700,25650,25900,25900,25550,2297
20241209,090300,286233300,25850,25900,26050,25750,811
20241209,090200,265283500,25950,26200,26200,25950,1429
20241209,090100,228066650,26350,26700,26700,26200,1390
20241209,090000,191558200,26700,26400,26700,26250,6930
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185400 2207376350 25650 25650 25650 25650 2843
3 20241209 185300 2207376350 25650 25650 25650 25650 0
4 20241209 185200 2207376350 25650 25650 25650 25650 0
5 20241209 185100 2207376350 25650 25650 25650 25650 0
6 20241209 185000 2207376350 25650 25650 25650 25650 0
7 20241209 184900 2207376350 25650 25650 25650 25650 0
8 20241209 184800 2207376350 25650 25650 25650 25650 0
9 20241209 184700 2207376350 25650 25650 25650 25650 0
10 20241209 184600 2207376350 25650 25650 25650 25650 0
11 20241209 184500 2207376350 25650 25650 25650 25650 0
12 20241209 184400 2207376350 25650 25650 25650 25650 0
13 20241209 184300 2207376350 25650 25650 25650 25650 0
14 20241209 184200 2207376350 25650 25650 25650 25650 0
15 20241209 184100 2207376350 25650 25650 25650 25650 0
16 20241209 184000 2207376350 25650 25650 25650 25650 0
17 20241209 183900 2207376350 25650 25650 25650 25650 0
18 20241209 183800 2207376350 25650 25650 25650 25650 0
19 20241209 183700 2207376350 25650 25650 25650 25650 0
20 20241209 183600 2207376350 25650 25650 25650 25650 0
21 20241209 183500 2207376350 25650 25650 25650 25650 0
22 20241209 183400 2207376350 25650 25650 25650 25650 0
23 20241209 183300 2207376350 25650 25650 25650 25650 0
24 20241209 183200 2207376350 25650 25650 25650 25650 0
25 20241209 183100 2207376350 25650 25650 25650 25650 0
26 20241209 183000 2207376350 25650 25650 25650 25650 0
27 20241209 182900 2207376350 25650 25650 25650 25650 0
28 20241209 182800 2207376350 25650 25650 25650 25650 0
29 20241209 182700 2207376350 25650 25650 25650 25650 0
30 20241209 182600 2207376350 25650 25650 25650 25650 0
31 20241209 182500 2207376350 25650 25650 25650 25650 0
32 20241209 182400 2207376350 25650 25650 25650 25650 2843
33 20241209 182300 2207376350 25650 25650 25650 25650 0
34 20241209 182200 2207376350 25650 25650 25650 25650 0
35 20241209 182100 2207376350 25650 25650 25650 25650 0
36 20241209 182000 2207376350 25650 25650 25650 25650 0
37 20241209 181900 2207376350 25650 25650 25650 25650 0
38 20241209 181800 2207376350 25650 25650 25650 25650 0
39 20241209 181700 2207376350 25650 25650 25650 25650 0
40 20241209 181600 2207376350 25650 25650 25650 25650 0
41 20241209 181500 2207376350 25650 25650 25650 25650 0
42 20241209 181400 2207376350 25650 25650 25650 25650 0
43 20241209 181300 2207376350 25650 25650 25650 25650 0
44 20241209 181200 2207376350 25650 25650 25650 25650 0
45 20241209 181100 2207376350 25650 25650 25650 25650 0
46 20241209 181000 2207376350 25650 25650 25650 25650 0
47 20241209 180900 2207376350 25650 25650 25650 25650 0
48 20241209 180800 2207376350 25650 25650 25650 25650 0
49 20241209 180700 2207376350 25650 25650 25650 25650 0
50 20241209 180600 2207376350 25650 25650 25650 25650 0
51 20241209 180500 2207376350 25650 25650 25650 25650 0
52 20241209 180400 2207376350 25650 25650 25650 25650 0
53 20241209 180300 2207376350 25650 25650 25650 25650 0
54 20241209 180200 2207376350 25650 25650 25650 25650 0
55 20241209 180100 2207376350 25650 25650 25650 25650 0
56 20241209 180000 2207376350 25650 25650 25650 25650 0
57 20241209 175900 2207376350 25650 25650 25650 25650 0
58 20241209 175800 2207376350 25650 25650 25650 25650 0
59 20241209 175700 2207376350 25650 25650 25650 25650 0
60 20241209 175600 2207376350 25650 25650 25650 25650 0
61 20241209 175500 2207376350 25650 25650 25650 25650 0
62 20241209 175400 2207376350 25650 25650 25650 25650 2843
63 20241209 175300 2207376350 25650 25650 25650 25650 0
64 20241209 175200 2207376350 25650 25650 25650 25650 0
65 20241209 175100 2207376350 25650 25650 25650 25650 0
66 20241209 175000 2207376350 25650 25650 25650 25650 0
67 20241209 174900 2207376350 25650 25650 25650 25650 0
68 20241209 174800 2207376350 25650 25650 25650 25650 0
69 20241209 174700 2207376350 25650 25650 25650 25650 0
70 20241209 174600 2207376350 25650 25650 25650 25650 0
71 20241209 174500 2207376350 25650 25650 25650 25650 0
72 20241209 174400 2207376350 25650 25650 25650 25650 0
73 20241209 174300 2207376350 25650 25650 25650 25650 0
74 20241209 174200 2207376350 25650 25650 25650 25650 0
75 20241209 174100 2207376350 25650 25650 25650 25650 0
76 20241209 174000 2207376350 25650 25650 25650 25650 0
77 20241209 173900 2207376350 25650 25650 25650 25650 0
78 20241209 173800 2207376350 25650 25650 25650 25650 0
79 20241209 173700 2207376350 25650 25650 25650 25650 0
80 20241209 173600 2207376350 25650 25650 25650 25650 0
81 20241209 173500 2207376350 25650 25650 25650 25650 0
82 20241209 173400 2207376350 25650 25650 25650 25650 0
83 20241209 173300 2207376350 25650 25650 25650 25650 0
84 20241209 173200 2207376350 25650 25650 25650 25650 0
85 20241209 173100 2207376350 25650 25650 25650 25650 0
86 20241209 173000 2207376350 25650 25650 25650 25650 0
87 20241209 172900 2207376350 25650 25650 25650 25650 0
88 20241209 172800 2207376350 25650 25650 25650 25650 0
89 20241209 172700 2207376350 25650 25650 25650 25650 0
90 20241209 172600 2207376350 25650 25650 25650 25650 0
91 20241209 172500 2207376350 25650 25650 25650 25650 0
92 20241209 172400 2207376350 25650 25650 25650 25650 2843
93 20241209 172300 2207376350 25650 25650 25650 25650 0
94 20241209 172200 2207376350 25650 25650 25650 25650 0
95 20241209 172100 2207376350 25650 25650 25650 25650 0
96 20241209 172000 2207376350 25650 25650 25650 25650 0
97 20241209 171900 2207376350 25650 25650 25650 25650 0
98 20241209 171800 2207376350 25650 25650 25650 25650 0
99 20241209 171700 2207376350 25650 25650 25650 25650 0
100 20241209 171600 2207376350 25650 25650 25650 25650 0
101 20241209 171500 2207376350 25650 25650 25650 25650 0
102 20241209 171400 2207376350 25650 25650 25650 25650 0
103 20241209 171300 2207376350 25650 25650 25650 25650 0
104 20241209 171200 2207376350 25650 25650 25650 25650 0
105 20241209 171100 2207376350 25650 25650 25650 25650 0
106 20241209 171000 2207376350 25650 25650 25650 25650 0
107 20241209 170900 2207376350 25650 25650 25650 25650 0
108 20241209 170800 2207376350 25650 25650 25650 25650 0
109 20241209 170700 2207376350 25650 25650 25650 25650 0
110 20241209 170600 2207376350 25650 25650 25650 25650 0
111 20241209 170500 2207376350 25650 25650 25650 25650 0
112 20241209 170400 2207376350 25650 25650 25650 25650 0
113 20241209 170300 2207376350 25650 25650 25650 25650 0
114 20241209 170200 2207376350 25650 25650 25650 25650 0
115 20241209 170100 2207376350 25650 25650 25650 25650 0
116 20241209 170000 2207376350 25650 25650 25650 25650 0
117 20241209 165900 2207376350 25650 25650 25650 25650 0
118 20241209 165800 2207376350 25650 25650 25650 25650 0
119 20241209 165700 2207376350 25650 25650 25650 25650 0
120 20241209 165600 2207376350 25650 25650 25650 25650 0
121 20241209 165500 2207376350 25650 25650 25650 25650 0
122 20241209 165400 2207376350 25650 25650 25650 25650 2843
123 20241209 165300 2207376350 25650 25650 25650 25650 0
124 20241209 165200 2207376350 25650 25650 25650 25650 0
125 20241209 165100 2207376350 25650 25650 25650 25650 0
126 20241209 165000 2207376350 25650 25650 25650 25650 0
127 20241209 164900 2207376350 25650 25650 25650 25650 0
128 20241209 164800 2207376350 25650 25650 25650 25650 0
129 20241209 164700 2207376350 25650 25650 25650 25650 0
130 20241209 164600 2207376350 25650 25650 25650 25650 0
131 20241209 164500 2207376350 25650 25650 25650 25650 0
132 20241209 164400 2207376350 25650 25650 25650 25650 0
133 20241209 164300 2207376350 25650 25650 25650 25650 0
134 20241209 164200 2207376350 25650 25650 25650 25650 0
135 20241209 164100 2207376350 25650 25650 25650 25650 0
136 20241209 164000 2207376350 25650 25650 25650 25650 0
137 20241209 163900 2207376350 25650 25650 25650 25650 0
138 20241209 163800 2207376350 25650 25650 25650 25650 0
139 20241209 163700 2207376350 25650 25650 25650 25650 0
140 20241209 163600 2207376350 25650 25650 25650 25650 0
141 20241209 163500 2207376350 25650 25650 25650 25650 0
142 20241209 163400 2207376350 25650 25650 25650 25650 0
143 20241209 163300 2207376350 25650 25650 25650 25650 0
144 20241209 163200 2207376350 25650 25650 25650 25650 0
145 20241209 163100 2207376350 25650 25650 25650 25650 0
146 20241209 163000 2207376350 25650 25650 25650 25650 0
147 20241209 162900 2207376350 25650 25650 25650 25650 0
148 20241209 162800 2207376350 25650 25650 25650 25650 0
149 20241209 162700 2207376350 25650 25650 25650 25650 0
150 20241209 162600 2207376350 25650 25650 25650 25650 0
151 20241209 162500 2207376350 25650 25650 25650 25650 0
152 20241209 162400 2207376350 25650 25650 25650 25650 2843
153 20241209 162300 2207376350 25650 25650 25650 25650 0
154 20241209 162200 2207376350 25650 25650 25650 25650 0
155 20241209 162100 2207376350 25650 25650 25650 25650 0
156 20241209 162000 2207376350 25650 25650 25650 25650 0
157 20241209 161900 2207376350 25650 25650 25650 25650 0
158 20241209 161800 2207376350 25650 25650 25650 25650 0
159 20241209 161700 2207376350 25650 25650 25650 25650 0
160 20241209 161600 2207376350 25650 25650 25650 25650 0
161 20241209 161500 2207376350 25650 25650 25650 25650 0
162 20241209 161400 2207376350 25650 25650 25650 25650 0
163 20241209 161300 2207376350 25650 25650 25650 25650 0
164 20241209 161200 2207376350 25650 25650 25650 25650 0
165 20241209 161100 2207376350 25650 25650 25650 25650 0
166 20241209 161000 2207376350 25650 25650 25650 25650 0
167 20241209 160900 2207376350 25650 25650 25650 25650 0
168 20241209 160800 2207376350 25650 25650 25650 25650 0
169 20241209 160700 2207376350 25650 25650 25650 25650 0
170 20241209 160600 2207376350 25650 25650 25650 25650 0
171 20241209 160500 2207376350 25650 25650 25650 25650 0
172 20241209 160400 2207376350 25650 25650 25650 25650 0
173 20241209 160300 2207376350 25650 25650 25650 25650 0
174 20241209 160200 2207376350 25650 25650 25650 25650 0
175 20241209 160100 2207376350 25650 25650 25650 25650 0
176 20241209 160000 2207376350 25650 25650 25650 25650 0
177 20241209 155900 2207376350 25650 25650 25650 25650 0
178 20241209 155800 2207376350 25650 25650 25650 25650 0
179 20241209 155700 2207376350 25650 25650 25650 25650 0
180 20241209 155600 2207376350 25650 25650 25650 25650 0
181 20241209 155500 2207376350 25650 25650 25650 25650 0
182 20241209 155400 2207376350 25650 25650 25650 25650 2843
183 20241209 155300 2207376350 25650 25650 25650 25650 0
184 20241209 155200 2207376350 25650 25650 25650 25650 0
185 20241209 155100 2207376350 25650 25650 25650 25650 0
186 20241209 155000 2207376350 25650 25650 25650 25650 0
187 20241209 154900 2207376350 25650 25650 25650 25650 0
188 20241209 154800 2207376350 25650 25650 25650 25650 0
189 20241209 154700 2207376350 25650 25650 25650 25650 0
190 20241209 154600 2207376350 25650 25650 25650 25650 0
191 20241209 154500 2207376350 25650 25650 25650 25650 0
192 20241209 154400 2207376350 25650 25650 25650 25650 0
193 20241209 154300 2207376350 25650 25650 25650 25650 0
194 20241209 154200 2207376350 25650 25650 25650 25650 0
195 20241209 154100 2207376350 25650 25650 25650 25650 0
196 20241209 154000 2207376350 25650 25650 25650 25650 0
197 20241209 153900 2207376350 25650 25650 25650 25650 0
198 20241209 153800 2207376350 25650 25650 25650 25650 0
199 20241209 153700 2207376350 25650 25650 25650 25650 0
200 20241209 153600 2207376350 25650 25650 25650 25650 0
201 20241209 153500 2207376350 25650 25650 25650 25650 0
202 20241209 153400 2207376350 25650 25650 25650 25650 0
203 20241209 153300 2207376350 25650 25650 25650 25650 0
204 20241209 153200 2207376350 25650 25650 25650 25650 0
205 20241209 153100 2207376350 25650 25650 25650 25650 0
206 20241209 153000 2207376350 25650 25650 25650 25650 2843
207 20241209 152900 2134453400 25500 25500 25500 25500 0
208 20241209 152800 2134453400 25500 25500 25500 25500 0
209 20241209 152700 2134453400 25500 25500 25500 25500 0
210 20241209 152600 2134453400 25500 25500 25500 25500 0
211 20241209 152500 2134453400 25500 25500 25500 25500 0
212 20241209 152400 2134453400 25500 25500 25500 25500 0
213 20241209 152300 2134453400 25500 25500 25500 25500 0
214 20241209 152200 2134453400 25500 25500 25500 25500 0
215 20241209 152100 2134453400 25500 25500 25500 25500 0
216 20241209 152000 2134453400 25500 25500 25500 25500 0
217 20241209 151900 2134453400 25500 25500 25650 25500 520
218 20241209 151800 2121157550 25500 25600 25600 25500 188
219 20241209 151700 2116360450 25600 25650 25650 25550 360
220 20241209 151600 2107158450 25650 25750 25750 25550 672
221 20241209 151500 2089935550 25750 25750 25750 25700 296
222 20241209 151400 2082325250 25750 25750 25750 25750 104
223 20241209 151300 2079647250 25750 25700 25750 25700 298
224 20241209 151200 2071986900 25750 25750 25750 25750 75
225 20241209 151100 2070055650 25750 25750 25750 25700 30
226 20241209 151000 2069283450 25750 25750 25750 25750 39
227 20241209 150900 2068279200 25800 25750 25800 25700 413
228 20241209 150800 2057647700 25750 25750 25750 25750 54
229 20241209 150700 2056257200 25750 25750 25750 25750 25
230 20241209 150600 2055613450 25750 25750 25800 25750 179
231 20241209 150500 2051003300 25750 25750 25750 25750 42
232 20241209 150400 2049921800 25750 25750 25750 25750 68
233 20241209 150300 2048170800 25750 25700 25750 25700 491
234 20241209 150200 2035549500 25700 25700 25800 25700 945
235 20241209 150100 2011261650 25750 25800 25800 25700 311
236 20241209 150000 2003241400 25800 25750 25800 25700 164
237 20241209 145900 1999018300 25800 25750 25800 25750 772
238 20241209 145800 1979129300 25700 25750 25750 25700 61
239 20241209 145700 1977558750 25750 25700 25750 25700 81
240 20241209 145600 1975475700 25750 25700 25750 25700 22
241 20241209 145500 1974909300 25700 25750 25800 25700 150
242 20241209 145400 1971047250 25750 25800 25800 25700 174
243 20241209 145300 1966559050 25800 25700 25800 25700 1195
244 20241209 145200 1935762950 25750 25700 25750 25550 73
245 20241209 145100 1933888350 25600 25700 25750 25600 295
246 20241209 145000 1926308350 25700 25650 25700 25550 546
247 20241209 144900 1912300400 25650 25700 25700 25500 907
248 20241209 144800 1889125100 25700 25750 25800 25700 209
249 20241209 144700 1883745250 25800 25800 25850 25800 27
250 20241209 144600 1883048350 25750 25800 25800 25700 92
251 20241209 144500 1880679250 25850 25850 25850 25800 45
252 20241209 144400 1879516250 25850 25700 25850 25700 44
253 20241209 144300 1878382850 25700 25850 25850 25700 26
254 20241209 144200 1877712800 25850 25800 25850 25750 28
255 20241209 144100 1876991150 25850 25750 25850 25750 52
256 20241209 144000 1875650250 25800 25800 25800 25750 146
257 20241209 143900 1871887350 25800 25800 25800 25750 198
258 20241209 143800 1866779200 25800 25800 25800 25750 386
259 20241209 143700 1856825550 25800 25750 25800 25750 11
260 20241209 143600 1856542250 25800 25800 25800 25700 177
261 20241209 143500 1851985800 25800 25800 25850 25750 869
262 20241209 143400 1829568850 25750 25750 25800 25750 254
263 20241209 143300 1823017350 25750 25750 25750 25700 431
264 20241209 143200 1811939750 25700 25750 25750 25700 426
265 20241209 143100 1800974500 25750 25650 25750 25650 16
266 20241209 143000 1800563250 25700 25800 25800 25600 128
267 20241209 142900 1797284300 25600 25750 25750 25600 49
268 20241209 142800 1796026150 25700 25850 25850 25550 1387
269 20241209 142700 1760498000 25800 25900 25900 25800 96
270 20241209 142600 1758020300 25850 25900 25900 25850 8
271 20241209 142500 1757813350 25900 25850 25950 25800 117
272 20241209 142400 1754789650 25850 25950 25950 25850 39
273 20241209 142300 1753780800 25950 25850 26000 25800 24
274 20241209 142200 1753159250 25900 26000 26000 25900 127
275 20241209 142100 1749867550 26000 25950 26000 25950 82
276 20241209 142000 1747735600 25950 25950 26000 25900 276
277 20241209 141900 1740573050 25950 25950 25950 25900 112
278 20241209 141800 1737668300 25950 25950 25950 25900 274
279 20241209 141700 1730568250 25850 25900 25950 25850 408
280 20241209 141600 1720009100 25850 25900 25900 25800 46
281 20241209 141500 1718819800 25900 25850 25950 25800 80
282 20241209 141400 1716752600 25850 25850 25850 25850 65
283 20241209 141300 1715072350 25800 25850 25950 25800 160
284 20241209 141200 1710936800 25800 25850 25850 25800 18
285 20241209 141100 1710471750 25850 25850 25850 25800 122
286 20241209 141000 1707320700 25900 25900 25900 25800 211
287 20241209 140900 1701874850 25950 25950 25950 25950 6
288 20241209 140800 1701719150 25950 25900 25950 25850 829
289 20241209 140700 1680287700 25950 25950 25950 25900 206
290 20241209 140600 1674951700 25950 25950 25950 25900 55
291 20241209 140500 1673526700 25950 26000 26000 25950 41
292 20241209 140400 1672462050 26000 25950 26000 25950 29
293 20241209 140300 1671709050 25950 25950 25950 25900 30
294 20241209 140200 1670930800 25950 25950 26000 25950 174
295 20241209 140100 1666412650 26000 26000 26000 25950 30
296 20241209 140000 1665633150 25950 26000 26000 25950 44
297 20241209 135900 1664490750 26000 26000 26000 25950 15
298 20241209 135800 1664101000 26000 25950 26000 25950 90
299 20241209 135700 1661764650 26050 26000 26050 25950 42
300 20241209 135600 1660673650 26000 26000 26050 26000 48
301 20241209 135500 1659425400 26050 26050 26050 26000 40
302 20241209 135400 1658384000 26100 25950 26100 25950 124
303 20241209 135300 1655159750 26000 25950 26050 25950 600
304 20241209 135200 1639563600 26000 25800 26050 25800 237
305 20241209 135100 1633406650 26000 26050 26100 25550 1329
306 20241209 135000 1599063550 26050 25950 26050 25950 1120
307 20241209 134900 1569969750 25950 25950 26000 25900 220
308 20241209 134800 1564260500 25900 25950 25950 25900 31
309 20241209 134700 1563456500 25950 25950 25950 25950 3
310 20241209 134600 1563378650 25900 25950 26000 25900 80
311 20241209 134500 1561304000 25950 25950 25950 25950 5
312 20241209 134400 1561174250 25900 25950 25950 25900 30
313 20241209 134300 1560396000 25950 25950 25950 25950 5
314 20241209 134200 1560266250 25950 25950 25950 25950 0
315 20241209 134100 1560266250 25950 26000 26000 25900 249
316 20241209 134000 1553802150 25950 25950 26000 25950 78
317 20241209 133900 1551777450 25950 25950 25950 25900 104
318 20241209 133800 1549078900 25950 26000 26000 25950 369
319 20241209 133700 1539491350 25950 26000 26000 25950 17
320 20241209 133600 1539049600 25950 25950 26000 25950 34
321 20241209 133500 1538167200 26000 25950 26000 25950 67
322 20241209 133400 1536428000 26000 25950 26000 25950 7
323 20241209 133300 1536246250 25900 25900 25900 25900 27
324 20241209 133200 1535546950 25950 25950 25950 25950 79
325 20241209 133100 1533496900 26000 25950 26000 25950 16
326 20241209 133000 1533081150 25950 26000 26000 25950 49
327 20241209 132900 1531809300 25950 25950 25950 25950 5
328 20241209 132800 1531679550 25950 26000 26000 25950 28
329 20241209 132700 1530952350 25950 25950 25950 25950 230
330 20241209 132600 1524983850 26000 26000 26000 26000 2
331 20241209 132500 1524931850 26000 26000 26000 25950 45
332 20241209 132400 1523763450 26000 25950 26000 25950 7
333 20241209 132300 1523581700 25950 25950 25950 25950 0
334 20241209 132200 1523581700 25950 26000 26000 25950 36
335 20241209 132100 1522646050 25950 26000 26000 25950 7
336 20241209 132000 1522464300 25950 26050 26050 25950 491
337 20241209 131900 1509698300 26050 25950 26050 25900 378
338 20241209 131800 1499882200 25900 25900 25950 25900 157
339 20241209 131700 1495814950 25950 25850 25950 25850 46
340 20241209 131600 1494624200 25950 25950 25950 25900 18
341 20241209 131500 1494157350 25900 25900 25950 25900 152
342 20241209 131400 1490220450 25850 25850 25900 25750 118
343 20241209 131300 1487176750 25900 25900 25900 25850 18
344 20241209 131200 1486710800 25850 25850 25950 25800 391
345 20241209 131100 1476594950 25850 25800 25900 25800 253
346 20241209 131000 1470061500 25800 25800 25800 25750 38
347 20241209 130900 1469082350 25800 25800 25800 25750 14
348 20241209 130800 1468721400 25700 25750 25800 25700 266
349 20241209 130700 1461863600 25750 25800 25800 25600 394
350 20241209 130600 1451740850 25800 25750 25900 25750 266
351 20241209 130500 1444860850 25800 25850 25850 25800 13
352 20241209 130400 1444525300 25850 25750 25850 25750 98
353 20241209 130300 1441995150 25800 25700 25800 25700 38
354 20241209 130200 1441017550 25700 25700 25750 25700 9
355 20241209 130100 1440786100 25700 25700 25700 25700 4
356 20241209 130000 1440683300 25700 25750 25750 25700 63
357 20241209 125900 1439062700 25800 25750 25800 25600 1260
358 20241209 125800 1406766850 25800 25850 25850 25800 26
359 20241209 125700 1406094800 25850 25750 25850 25750 232
360 20241209 125600 1400100400 25750 25750 25750 25750 23
361 20241209 125500 1399508150 25750 25750 25750 25750 27
362 20241209 125400 1398812900 25750 25800 25800 25650 300
363 20241209 125300 1391107950 25850 25900 25900 25700 1076
364 20241209 125200 1363391450 25850 25950 25950 25850 87
365 20241209 125100 1361140000 25900 25950 25950 25900 34
366 20241209 125000 1360258250 25950 25900 25950 25900 35
367 20241209 124900 1359351650 25950 25950 25950 25950 6
368 20241209 124800 1359195950 25950 25950 25950 25950 10
369 20241209 124700 1358936450 25950 25900 25950 25900 28
370 20241209 124600 1358211200 26000 25950 26000 25950 4
371 20241209 124500 1358107350 25950 25900 26000 25900 20
372 20241209 124400 1357588400 25900 25900 25950 25900 32
373 20241209 124300 1356759550 25950 25950 25950 25950 14
374 20241209 124200 1356396250 26050 26050 26050 26000 26
375 20241209 124100 1355719950 26000 25950 26000 25950 109
376 20241209 124000 1352887600 26000 25950 26000 25950 116
377 20241209 123900 1349874050 25900 25850 25900 25850 48
378 20241209 123800 1348632200 25850 25850 25950 25800 105
379 20241209 123700 1345912100 25850 25850 26000 25800 458
380 20241209 123600 1334070950 25950 26050 26050 25900 454
381 20241209 123500 1322305450 26000 26000 26050 26000 19
382 20241209 123400 1321811250 26050 26050 26050 26000 7
383 20241209 123300 1321629150 26000 26000 26050 26000 42
384 20241209 123200 1320536700 26050 26050 26050 26050 1
385 20241209 123100 1320510650 26000 26050 26050 26000 34
386 20241209 123000 1319626600 26050 26050 26050 26000 17
387 20241209 122900 1319184000 26000 26000 26000 26000 94
388 20241209 122800 1316740000 25950 25950 25950 25950 27
389 20241209 122700 1316039350 26000 25950 26000 25950 6
390 20241209 122600 1315883600 25950 25950 25950 25950 0
391 20241209 122500 1315883600 25950 25950 26000 25950 42
392 20241209 122400 1314793250 26000 26000 26000 26000 1
393 20241209 122300 1314767250 25950 26000 26000 25950 296
394 20241209 122200 1307071550 26000 26000 26050 26000 33
395 20241209 122100 1306213500 26050 26050 26050 26050 1
396 20241209 122000 1306187450 26000 26000 26050 26000 35
397 20241209 121900 1305277300 26050 26000 26050 26000 6
398 20241209 121800 1305121250 26050 26050 26050 26050 1
399 20241209 121700 1305095200 26050 26100 26100 26050 108
400 20241209 121600 1302281650 26050 26050 26050 26050 6
401 20241209 121500 1302125350 26100 26100 26150 26100 45
402 20241209 121400 1300950550 26150 26150 26150 26150 63
403 20241209 121300 1299303100 26150 26150 26150 26150 0
404 20241209 121200 1299303100 26150 26100 26150 26100 33
405 20241209 121100 1298441500 26100 26150 26150 26100 204
406 20241209 121000 1293116900 26200 26100 26200 26100 15
407 20241209 120900 1292724250 26200 26150 26200 26100 51
408 20241209 120800 1291391950 26100 26150 26150 26100 6
409 20241209 120700 1291235300 26100 26100 26100 26100 5
410 20241209 120600 1291104800 26100 26150 26150 26100 28
411 20241209 120500 1290373950 26150 26100 26150 26100 698
412 20241209 120400 1272146000 26050 26050 26050 26000 130
413 20241209 120300 1268762300 25900 25900 26050 25900 243
414 20241209 120200 1262448500 25950 25950 26000 25950 56
415 20241209 120100 1260992600 25900 25950 25950 25900 78
416 20241209 120000 1258969900 25950 26000 26000 25950 6
417 20241209 115900 1258814150 25900 25950 25950 25900 44
418 20241209 115800 1257674500 26050 26000 26050 25950 67
419 20241209 115700 1255934800 26000 26000 26000 26000 5
420 20241209 115600 1255804800 25950 25950 25950 25950 20
421 20241209 115500 1255285800 25950 26000 26050 25950 70
422 20241209 115400 1253465250 26000 26000 26000 26000 205
423 20241209 115300 1248135250 26000 26050 26050 26000 90
424 20241209 115200 1245794850 26100 26100 26100 26050 176
425 20241209 115100 1241209850 26050 26050 26100 26050 30
426 20241209 115000 1240427550 26050 25950 26050 25950 690
427 20241209 114900 1222478700 25950 25950 26000 25950 233
428 20241209 114800 1216432250 25950 26000 26000 25950 118
429 20241209 114700 1213365100 26000 26050 26050 26000 34
430 20241209 114600 1212481050 26050 26050 26050 26050 1
431 20241209 114500 1212455000 25950 25950 25950 25950 28
432 20241209 114400 1211728400 26100 26050 26100 26000 309
433 20241209 114300 1203678750 26000 25900 26000 25900 58
434 20241209 114200 1202171300 25850 25950 26000 25850 659
435 20241209 114100 1185105400 25950 26100 26150 25950 1539
436 20241209 114000 1145095900 26200 26100 26200 26100 75
437 20241209 113900 1143137850 26100 26100 26100 26100 32
438 20241209 113800 1142302650 26050 26100 26100 26050 210
439 20241209 113700 1136831500 26150 26150 26150 26150 5
440 20241209 113600 1136700750 26100 26100 26100 26100 28
441 20241209 113500 1135969950 26250 26200 26250 26100 668
442 20241209 113400 1118516000 26150 26150 26150 26100 122
443 20241209 113300 1115328050 26200 26250 26250 26200 63
444 20241209 113200 1113676650 26200 26200 26200 26200 500
445 20241209 113100 1100576650 26200 26150 26200 26150 42
446 20241209 113000 1099477850 26200 26200 26200 26200 6
447 20241209 112900 1099320650 26150 26150 26150 26150 10
448 20241209 112800 1099059150 26150 26100 26250 26100 150
449 20241209 112700 1095131100 26150 26100 26150 26100 13
450 20241209 112600 1094791400 26150 26100 26150 26100 28
451 20241209 112500 1094060550 26150 26150 26150 26150 16
452 20241209 112400 1093642150 26100 26150 26150 26100 29
453 20241209 112300 1092885150 26150 26200 26250 26150 183
454 20241209 112200 1088097200 26250 26250 26250 26250 1
455 20241209 112100 1088070950 26250 26250 26250 26250 3
456 20241209 112000 1087992200 26250 26200 26250 26200 30
457 20241209 111900 1087206100 26250 26250 26300 26250 73
458 20241209 111800 1085286650 26200 26200 26200 26200 5
459 20241209 111700 1085155650 26200 26250 26250 26200 32
460 20241209 111600 1084317000 26250 26200 26250 26200 110
461 20241209 111500 1081429750 26150 26150 26200 26150 559
462 20241209 111400 1066811200 26150 26150 26150 26100 41
463 20241209 111300 1065739100 26100 26150 26150 26100 15
464 20241209 111200 1065347100 26150 26150 26150 26150 119
465 20241209 111100 1062235250 26200 26200 26200 26200 1
466 20241209 111000 1062209050 26150 26200 26200 26050 361
467 20241209 110900 1052775000 26200 26200 26200 26200 46
468 20241209 110800 1051569800 26250 26250 26250 26250 132
469 20241209 110700 1048104800 26300 26250 26300 26250 28
470 20241209 110600 1047369750 26250 26250 26250 26250 325
471 20241209 110500 1038838500 26250 26250 26300 26250 66
472 20241209 110400 1037103000 26200 26350 26350 26200 159
473 20241209 110300 1032930500 26350 26350 26350 26350 10
474 20241209 110200 1032667000 26350 26350 26350 26350 34
475 20241209 110100 1031771100 26400 26450 26450 26400 316
476 20241209 110000 1023428050 26400 26400 26400 26400 18
477 20241209 105900 1022952850 26350 26450 26450 26350 2
478 20241209 105800 1022900050 26300 26300 26350 26300 156
479 20241209 105700 1018793700 26300 26300 26300 26300 46
480 20241209 105600 1017583900 26200 26350 26350 26200 47
481 20241209 105500 1016349900 26300 26300 26300 26300 1
482 20241209 105400 1016323600 26300 26200 26300 26200 104
483 20241209 105300 1013598400 26250 26300 26400 26250 190
484 20241209 105200 1008602000 26300 26300 26300 26300 119
485 20241209 105100 1005472300 26250 26350 26550 26100 1990
486 20241209 105000 953092850 26350 26300 26450 26250 194
487 20241209 104900 947973050 26450 26350 26500 26250 154
488 20241209 104800 943920600 26450 26400 26500 26300 498
489 20241209 104700 930808000 26400 26450 26450 26400 86
490 20241209 104600 928537050 26450 26450 26450 26400 15
491 20241209 104500 928140550 26450 26450 26500 26400 41
492 20241209 104400 927057150 26500 26500 26500 26500 1
493 20241209 104300 927030650 26550 26550 26550 26550 0
494 20241209 104200 927030650 26550 26450 26550 26150 394
495 20241209 104100 916669400 26550 26550 26550 26450 165
496 20241209 104000 912291850 26550 26450 26550 26450 35
497 20241209 103900 911365400 26500 26500 26500 26500 5
498 20241209 103800 911232900 26500 26550 26550 26500 7
499 20241209 103700 911047350 26550 26500 26550 26450 36
500 20241209 103600 910094500 26600 26600 26600 26600 0
501 20241209 103500 910094500 26600 26600 26600 26600 2
502 20241209 103400 910041300 26550 26400 26550 26400 32
503 20241209 103300 909195750 26300 26400 26400 26300 35
504 20241209 103200 908272200 26450 26450 26450 26450 3
505 20241209 103100 908192850 26650 26550 26650 26450 78
506 20241209 103000 906123250 26450 26550 26550 26450 9
507 20241209 102900 905885000 26550 26500 26550 26300 59
508 20241209 102800 904327800 26550 26650 26650 26550 59
509 20241209 102700 902760200 26600 26600 26600 26600 1
510 20241209 102600 902733600 26600 26650 26650 26600 59
511 20241209 102500 901163050 26650 26700 26750 26650 50
512 20241209 102400 899828400 26700 26700 26700 26700 126
513 20241209 102300 896464200 26700 26650 26700 26650 4
514 20241209 102200 896357500 26700 26650 26700 26600 309
515 20241209 102100 888130900 26650 26700 26700 26650 244
516 20241209 102000 881625200 26650 26600 26650 26600 430
517 20241209 101900 870179600 26600 26650 26650 26600 13
518 20241209 101800 869833750 26600 26550 26600 26550 86
519 20241209 101700 867546850 26600 26750 26750 26600 214
520 20241209 101600 861843000 26700 26700 26750 26700 11
521 20241209 101500 861549250 26800 26750 26800 26750 7
522 20241209 101400 861361950 26600 26800 26800 26600 141
523 20241209 101300 857600400 26800 26800 26800 26750 22
524 20241209 101200 857010900 26800 26800 26850 26800 133
525 20241209 101100 853446450 26800 26750 26800 26750 147
526 20241209 101000 849513300 26750 26750 26750 26750 46
527 20241209 100900 848282800 26750 26700 26750 26700 64
528 20241209 100800 846572400 26650 26600 26650 26600 90
529 20241209 100700 844174650 26600 26650 26650 26550 189
530 20241209 100600 839147100 26600 26600 26650 26600 51
531 20241209 100500 837789700 26650 26750 26750 26650 22
532 20241209 100400 837203250 26650 26700 26750 26650 294
533 20241209 100300 829360750 26750 26750 26750 26750 28
534 20241209 100200 828611750 26750 26750 26800 26750 217
535 20241209 100100 822803550 26750 26750 26750 26750 1
536 20241209 100000 822776800 26850 26850 26850 26650 195
537 20241209 095900 817555600 26850 26750 26850 26750 507
538 20241209 095800 803986850 26750 26700 26750 26650 449
539 20241209 095700 792000700 26700 26650 26750 26650 567
540 20241209 095600 776869000 26650 26600 26650 26500 479
541 20241209 095500 764163100 26600 26500 26600 26450 231
542 20241209 095400 758046750 26500 26500 26500 26500 15
543 20241209 095300 757649250 26600 26550 26600 26450 313
544 20241209 095200 749348300 26550 26500 26550 26500 369
545 20241209 095100 739562250 26500 26500 26500 26350 53
546 20241209 095000 738161850 26450 26500 26500 26450 43
547 20241209 094900 737023950 26500 26500 26500 26500 19
548 20241209 094800 736520450 26500 26550 26550 26500 34
549 20241209 094700 735618900 26500 26450 26600 26450 27
550 20241209 094600 734904050 26600 26400 26600 26400 646
551 20241209 094500 717817400 26200 26350 26400 26200 55
552 20241209 094400 716372850 26350 26400 26450 26350 461
553 20241209 094300 704203700 26250 26250 26400 26250 180
554 20241209 094200 699468100 26350 26350 26350 26350 52
555 20241209 094100 698097900 26350 26300 26350 26300 187
556 20241209 094000 693171750 26300 26300 26350 26250 262
557 20241209 093900 686274200 26250 26200 26250 26200 621
558 20241209 093800 669988250 26150 26150 26150 26150 30
559 20241209 093700 669203750 26150 26100 26200 26100 12
560 20241209 093600 668890050 26100 26100 26100 26050 154
561 20241209 093500 664872400 26250 26150 26300 26150 242
562 20241209 093400 658526200 26100 26150 26150 26100 17
563 20241209 093300 658081700 26000 26100 26150 25950 293
564 20241209 093200 650441500 26100 26100 26100 26000 405
565 20241209 093100 639910300 26000 26000 26000 26000 178
566 20241209 093000 635282300 26000 25950 26000 25950 200
567 20241209 092900 630087450 26000 25850 26000 25800 307
568 20241209 092800 622155850 25800 25850 26000 25800 75
569 20241209 092700 620216000 26000 26000 26100 25900 469
570 20241209 092600 608031500 26000 26000 26000 26000 20
571 20241209 092500 607511500 25850 25900 25900 25850 486
572 20241209 092400 594934550 25900 26100 26100 25900 234
573 20241209 092300 588868550 26000 26000 26050 26000 111
574 20241209 092200 585982300 26000 26050 26050 26000 144
575 20241209 092100 582233550 26100 26100 26100 26100 30
576 20241209 092000 581450550 26100 26150 26150 26100 183
577 20241209 091900 576673150 26150 26350 26400 26150 420
578 20241209 091800 565665050 26400 26150 26400 26150 608
579 20241209 091700 549682550 26250 26100 26250 26100 211
580 20241209 091600 544156300 26100 25900 26100 25850 278
581 20241209 091500 536942000 25900 25850 26000 25850 178
582 20241209 091400 532328900 25800 25850 25850 25800 766
583 20241209 091300 512527900 25800 26000 26000 25800 800
584 20241209 091200 491741400 26000 25950 26200 25700 424
585 20241209 091100 480739850 26050 25850 26050 25800 646
586 20241209 091000 463953150 25850 25900 25900 25800 452
587 20241209 090900 452285650 25850 26000 26050 25850 146
588 20241209 090800 448504400 26000 25850 26000 25650 653
589 20241209 090700 431617800 25650 25650 25800 25600 174
590 20241209 090600 427143600 25600 25700 25800 25600 2779
591 20241209 090500 355824250 25700 25650 25900 25600 408
592 20241209 090400 345308700 25650 25900 25900 25550 2297
593 20241209 090300 286233300 25850 25900 26050 25750 811
594 20241209 090200 265283500 25950 26200 26200 25950 1429
595 20241209 090100 228066650 26350 26700 26700 26200 1390
596 20241209 090000 191558200 26700 26400 26700 26250 6930