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

611
023910/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190900,280300100,25650,25650,25650,25650,122
20241209,190800,280300100,25650,25650,25650,25650,0
20241209,190700,280300100,25650,25650,25650,25650,0
20241209,190600,280300100,25650,25650,25650,25650,0
20241209,190500,280300100,25650,25650,25650,25650,0
20241209,190400,280300100,25650,25650,25650,25650,0
20241209,190300,280300100,25650,25650,25650,25650,0
20241209,190200,280300100,25650,25650,25650,25650,0
20241209,190100,280300100,25650,25650,25650,25650,0
20241209,190000,280300100,25650,25650,25650,25650,0
20241209,185900,280300100,25650,25650,25650,25650,0
20241209,185800,280300100,25650,25650,25650,25650,0
20241209,185700,280300100,25650,25650,25650,25650,0
20241209,185600,280300100,25650,25650,25650,25650,0
20241209,185500,280300100,25650,25650,25650,25650,0
20241209,185400,280300100,25650,25650,25650,25650,0
20241209,185300,280300100,25650,25650,25650,25650,0
20241209,185200,280300100,25650,25650,25650,25650,0
20241209,185100,280300100,25650,25650,25650,25650,0
20241209,185000,280300100,25650,25650,25650,25650,0
20241209,184900,280300100,25650,25650,25650,25650,0
20241209,184800,280300100,25650,25650,25650,25650,0
20241209,184700,280300100,25650,25650,25650,25650,0
20241209,184600,280300100,25650,25650,25650,25650,0
20241209,184500,280300100,25650,25650,25650,25650,0
20241209,184400,280300100,25650,25650,25650,25650,0
20241209,184300,280300100,25650,25650,25650,25650,0
20241209,184200,280300100,25650,25650,25650,25650,0
20241209,184100,280300100,25650,25650,25650,25650,0
20241209,184000,280300100,25650,25650,25650,25650,0
20241209,183900,280300100,25650,25650,25650,25650,122
20241209,183800,280300100,25650,25650,25650,25650,0
20241209,183700,280300100,25650,25650,25650,25650,0
20241209,183600,280300100,25650,25650,25650,25650,0
20241209,183500,280300100,25650,25650,25650,25650,0
20241209,183400,280300100,25650,25650,25650,25650,0
20241209,183300,280300100,25650,25650,25650,25650,0
20241209,183200,280300100,25650,25650,25650,25650,0
20241209,183100,280300100,25650,25650,25650,25650,0
20241209,183000,280300100,25650,25650,25650,25650,0
20241209,182900,280300100,25650,25650,25650,25650,0
20241209,182800,280300100,25650,25650,25650,25650,0
20241209,182700,280300100,25650,25650,25650,25650,0
20241209,182600,280300100,25650,25650,25650,25650,0
20241209,182500,280300100,25650,25650,25650,25650,0
20241209,182400,280300100,25650,25650,25650,25650,0
20241209,182300,280300100,25650,25650,25650,25650,0
20241209,182200,280300100,25650,25650,25650,25650,0
20241209,182100,280300100,25650,25650,25650,25650,0
20241209,182000,280300100,25650,25650,25650,25650,0
20241209,181900,280300100,25650,25650,25650,25650,0
20241209,181800,280300100,25650,25650,25650,25650,0
20241209,181700,280300100,25650,25650,25650,25650,0
20241209,181600,280300100,25650,25650,25650,25650,0
20241209,181500,280300100,25650,25650,25650,25650,0
20241209,181400,280300100,25650,25650,25650,25650,0
20241209,181300,280300100,25650,25650,25650,25650,0
20241209,181200,280300100,25650,25650,25650,25650,0
20241209,181100,280300100,25650,25650,25650,25650,0
20241209,181000,280300100,25650,25650,25650,25650,0
20241209,180900,280300100,25650,25650,25650,25650,122
20241209,180800,280300100,25650,25650,25650,25650,0
20241209,180700,280300100,25650,25650,25650,25650,0
20241209,180600,280300100,25650,25650,25650,25650,0
20241209,180500,280300100,25650,25650,25650,25650,0
20241209,180400,280300100,25650,25650,25650,25650,0
20241209,180300,280300100,25650,25650,25650,25650,0
20241209,180200,280300100,25650,25650,25650,25650,0
20241209,180100,280300100,25650,25650,25650,25650,0
20241209,180000,280300100,25650,25650,25650,25650,0
20241209,175900,280300100,25650,25650,25650,25650,0
20241209,175800,280300100,25650,25650,25650,25650,0
20241209,175700,280300100,25650,25650,25650,25650,0
20241209,175600,280300100,25650,25650,25650,25650,0
20241209,175500,280300100,25650,25650,25650,25650,0
20241209,175400,280300100,25650,25650,25650,25650,0
20241209,175300,280300100,25650,25650,25650,25650,0
20241209,175200,280300100,25650,25650,25650,25650,0
20241209,175100,280300100,25650,25650,25650,25650,0
20241209,175000,280300100,25650,25650,25650,25650,0
20241209,174900,280300100,25650,25650,25650,25650,0
20241209,174800,280300100,25650,25650,25650,25650,0
20241209,174700,280300100,25650,25650,25650,25650,0
20241209,174600,280300100,25650,25650,25650,25650,0
20241209,174500,280300100,25650,25650,25650,25650,0
20241209,174400,280300100,25650,25650,25650,25650,0
20241209,174300,280300100,25650,25650,25650,25650,0
20241209,174200,280300100,25650,25650,25650,25650,0
20241209,174100,280300100,25650,25650,25650,25650,0
20241209,174000,280300100,25650,25650,25650,25650,0
20241209,173900,280300100,25650,25650,25650,25650,122
20241209,173800,280300100,25650,25650,25650,25650,0
20241209,173700,280300100,25650,25650,25650,25650,0
20241209,173600,280300100,25650,25650,25650,25650,0
20241209,173500,280300100,25650,25650,25650,25650,0
20241209,173400,280300100,25650,25650,25650,25650,0
20241209,173300,280300100,25650,25650,25650,25650,0
20241209,173200,280300100,25650,25650,25650,25650,0
20241209,173100,280300100,25650,25650,25650,25650,0
20241209,173000,280300100,25650,25650,25650,25650,0
20241209,172900,280300100,25650,25650,25650,25650,0
20241209,172800,280300100,25650,25650,25650,25650,0
20241209,172700,280300100,25650,25650,25650,25650,0
20241209,172600,280300100,25650,25650,25650,25650,0
20241209,172500,280300100,25650,25650,25650,25650,0
20241209,172400,280300100,25650,25650,25650,25650,0
20241209,172300,280300100,25650,25650,25650,25650,0
20241209,172200,280300100,25650,25650,25650,25650,0
20241209,172100,280300100,25650,25650,25650,25650,0
20241209,172000,280300100,25650,25650,25650,25650,0
20241209,171900,280300100,25650,25650,25650,25650,0
20241209,171800,280300100,25650,25650,25650,25650,0
20241209,171700,280300100,25650,25650,25650,25650,0
20241209,171600,280300100,25650,25650,25650,25650,0
20241209,171500,280300100,25650,25650,25650,25650,0
20241209,171400,280300100,25650,25650,25650,25650,0
20241209,171300,280300100,25650,25650,25650,25650,0
20241209,171200,280300100,25650,25650,25650,25650,0
20241209,171100,280300100,25650,25650,25650,25650,0
20241209,171000,280300100,25650,25650,25650,25650,0
20241209,170900,280300100,25650,25650,25650,25650,122
20241209,170800,280300100,25650,25650,25650,25650,0
20241209,170700,280300100,25650,25650,25650,25650,0
20241209,170600,280300100,25650,25650,25650,25650,0
20241209,170500,280300100,25650,25650,25650,25650,0
20241209,170400,280300100,25650,25650,25650,25650,0
20241209,170300,280300100,25650,25650,25650,25650,0
20241209,170200,280300100,25650,25650,25650,25650,0
20241209,170100,280300100,25650,25650,25650,25650,0
20241209,170000,280300100,25650,25650,25650,25650,0
20241209,165900,280300100,25650,25650,25650,25650,0
20241209,165800,280300100,25650,25650,25650,25650,0
20241209,165700,280300100,25650,25650,25650,25650,0
20241209,165600,280300100,25650,25650,25650,25650,0
20241209,165500,280300100,25650,25650,25650,25650,0
20241209,165400,280300100,25650,25650,25650,25650,0
20241209,165300,280300100,25650,25650,25650,25650,0
20241209,165200,280300100,25650,25650,25650,25650,0
20241209,165100,280300100,25650,25650,25650,25650,0
20241209,165000,280300100,25650,25650,25650,25650,0
20241209,164900,280300100,25650,25650,25650,25650,0
20241209,164800,280300100,25650,25650,25650,25650,0
20241209,164700,280300100,25650,25650,25650,25650,0
20241209,164600,280300100,25650,25650,25650,25650,0
20241209,164500,280300100,25650,25650,25650,25650,0
20241209,164400,280300100,25650,25650,25650,25650,0
20241209,164300,280300100,25650,25650,25650,25650,0
20241209,164200,280300100,25650,25650,25650,25650,0
20241209,164100,280300100,25650,25650,25650,25650,0
20241209,164000,280300100,25650,25650,25650,25650,0
20241209,163900,280300100,25650,25650,25650,25650,122
20241209,163800,280300100,25650,25650,25650,25650,0
20241209,163700,280300100,25650,25650,25650,25650,0
20241209,163600,280300100,25650,25650,25650,25650,0
20241209,163500,280300100,25650,25650,25650,25650,0
20241209,163400,280300100,25650,25650,25650,25650,0
20241209,163300,280300100,25650,25650,25650,25650,0
20241209,163200,280300100,25650,25650,25650,25650,0
20241209,163100,280300100,25650,25650,25650,25650,0
20241209,163000,280300100,25650,25650,25650,25650,0
20241209,162900,280300100,25650,25650,25650,25650,0
20241209,162800,280300100,25650,25650,25650,25650,0
20241209,162700,280300100,25650,25650,25650,25650,0
20241209,162600,280300100,25650,25650,25650,25650,0
20241209,162500,280300100,25650,25650,25650,25650,0
20241209,162400,280300100,25650,25650,25650,25650,0
20241209,162300,280300100,25650,25650,25650,25650,0
20241209,162200,280300100,25650,25650,25650,25650,0
20241209,162100,280300100,25650,25650,25650,25650,0
20241209,162000,280300100,25650,25650,25650,25650,0
20241209,161900,280300100,25650,25650,25650,25650,0
20241209,161800,280300100,25650,25650,25650,25650,0
20241209,161700,280300100,25650,25650,25650,25650,0
20241209,161600,280300100,25650,25650,25650,25650,0
20241209,161500,280300100,25650,25650,25650,25650,0
20241209,161400,280300100,25650,25650,25650,25650,0
20241209,161300,280300100,25650,25650,25650,25650,0
20241209,161200,280300100,25650,25650,25650,25650,0
20241209,161100,280300100,25650,25650,25650,25650,0
20241209,161000,280300100,25650,25650,25650,25650,0
20241209,160900,280300100,25650,25650,25650,25650,122
20241209,160800,280300100,25650,25650,25650,25650,0
20241209,160700,280300100,25650,25650,25650,25650,0
20241209,160600,280300100,25650,25650,25650,25650,0
20241209,160500,280300100,25650,25650,25650,25650,0
20241209,160400,280300100,25650,25650,25650,25650,0
20241209,160300,280300100,25650,25650,25650,25650,0
20241209,160200,280300100,25650,25650,25650,25650,0
20241209,160100,280300100,25650,25650,25650,25650,0
20241209,160000,280300100,25650,25650,25650,25650,0
20241209,155900,280300100,25650,25650,25650,25650,0
20241209,155800,280300100,25650,25650,25650,25650,0
20241209,155700,280300100,25650,25650,25650,25650,0
20241209,155600,280300100,25650,25650,25650,25650,0
20241209,155500,280300100,25650,25650,25650,25650,0
20241209,155400,280300100,25650,25650,25650,25650,0
20241209,155300,280300100,25650,25650,25650,25650,0
20241209,155200,280300100,25650,25650,25650,25650,0
20241209,155100,280300100,25650,25650,25650,25650,0
20241209,155000,280300100,25650,25650,25650,25650,0
20241209,154900,280300100,25650,25650,25650,25650,0
20241209,154800,280300100,25650,25650,25650,25650,0
20241209,154700,280300100,25650,25650,25650,25650,0
20241209,154600,280300100,25650,25650,25650,25650,0
20241209,154500,280300100,25650,25650,25650,25650,0
20241209,154400,280300100,25650,25650,25650,25650,0
20241209,154300,280300100,25650,25650,25650,25650,0
20241209,154200,280300100,25650,25650,25650,25650,0
20241209,154100,280300100,25650,25650,25650,25650,0
20241209,154000,280300100,25650,25650,25650,25650,0
20241209,153900,280300100,25650,25650,25650,25650,122
20241209,153800,280300100,25650,25650,25650,25650,0
20241209,153700,280300100,25650,25650,25650,25650,0
20241209,153600,280300100,25650,25650,25650,25650,0
20241209,153500,280300100,25650,25650,25650,25650,0
20241209,153400,280300100,25650,25650,25650,25650,0
20241209,153300,280300100,25650,25650,25650,25650,0
20241209,153200,280300100,25650,25650,25650,25650,0
20241209,153100,280300100,25650,25650,25650,25650,0
20241209,153000,280300100,25650,25650,25650,25650,122
20241209,152900,277170800,25750,25750,25750,25750,0
20241209,152800,277170800,25750,25750,25750,25750,0
20241209,152700,277170800,25750,25750,25750,25750,0
20241209,152600,277170800,25750,25750,25750,25750,0
20241209,152500,277170800,25750,25750,25750,25750,0
20241209,152400,277170800,25750,25750,25750,25750,0
20241209,152300,277170800,25750,25750,25750,25750,0
20241209,152200,277170800,25750,25750,25750,25750,0
20241209,152100,277170800,25750,25750,25750,25750,0
20241209,152000,277170800,25750,25750,25750,25750,0
20241209,151900,277170800,25750,25750,25750,25750,3
20241209,151800,277093550,25700,25850,25850,25700,28
20241209,151700,276373050,25850,25900,25900,25750,92
20241209,151600,273994500,25900,25900,25900,25900,14
20241209,151500,273631900,25900,25900,25900,25900,4
20241209,151400,273528300,25900,25900,25900,25800,7
20241209,151300,273347200,25850,25800,25900,25800,28
20241209,151200,272623400,25900,25900,25900,25900,9
20241209,151100,272390300,25750,25750,25750,25750,5
20241209,151000,272261550,25750,25750,25750,25700,10
20241209,150900,272004100,25750,25750,25750,25750,12
20241209,150800,271695100,25750,25750,25750,25750,14
20241209,150700,271334600,25750,25750,25750,25750,6
20241209,150600,271180100,25750,25750,25750,25750,12
20241209,150500,270871100,25750,25700,25750,25700,159
20241209,150400,266784700,25700,25700,25700,25700,6
20241209,150300,266630500,25700,25850,25850,25700,363
20241209,150200,257298950,25900,25900,25900,25850,9
20241209,150100,257065950,25900,25800,25900,25800,42
20241209,150000,255978750,25800,25800,25800,25800,3
20241209,145900,255901350,25800,25800,25800,25800,18
20241209,145800,255436950,25800,25850,25850,25800,12
20241209,145700,255126900,25850,25850,25850,25850,37
20241209,145600,254170450,25850,25850,25850,25850,4
20241209,145500,254067050,25900,25900,25900,25900,31
20241209,145400,253264150,25900,25900,25900,25700,23
20241209,145300,252670300,25900,25900,25900,25900,3
20241209,145200,252592600,25900,25900,25900,25900,5
20241209,145100,252463100,25900,25750,25900,25750,11
20241209,145000,252179550,25750,25750,25750,25750,5
20241209,144900,252050800,25750,25750,25750,25750,16
20241209,144800,251638800,25750,25750,25750,25750,9
20241209,144700,251407050,25750,25750,25750,25750,12
20241209,144600,251098050,25750,25750,25750,25750,7
20241209,144500,250917800,25750,25750,25750,25750,5
20241209,144400,250789050,25750,25750,25750,25750,20
20241209,144300,250274050,25750,25750,25750,25750,4
20241209,144200,250171050,25700,25750,25750,25700,11
20241209,144100,249888250,25750,25750,25750,25750,12
20241209,144000,249579250,25750,25750,25750,25750,10
20241209,143900,249321750,25750,25800,25800,25700,325
20241209,143800,240967850,25900,25900,25900,25900,36
20241209,143700,240035450,25900,25900,25950,25850,22
20241209,143600,239466100,25950,25950,25950,25950,14
20241209,143500,239102800,25950,25900,25950,25900,35
20241209,143400,238194700,25900,25850,25950,25850,13
20241209,143300,237858050,25850,25950,25950,25850,18
20241209,143200,237391950,25900,25850,25950,25850,24
20241209,143100,236770450,25850,25900,25950,25850,19
20241209,143000,236278750,25900,25900,25950,25900,14
20241209,142900,235916000,25950,25950,25950,25950,12
20241209,142800,235604600,25950,25950,25950,25950,31
20241209,142700,234800150,25950,25950,25950,25950,14
20241209,142600,234436850,25950,25950,25950,25950,10
20241209,142500,234177350,25900,25900,25900,25900,3
20241209,142400,234099650,25950,25900,25950,25900,29
20241209,142300,233347300,25950,25900,25950,25900,13
20241209,142200,233010450,25900,25900,25950,25900,27
20241209,142100,232311100,25900,25900,25950,25900,10
20241209,142000,232052000,25900,25900,25950,25900,14
20241209,141900,231689350,25900,25850,25900,25850,62
20241209,141800,230085350,25850,25750,25900,25750,15
20241209,141700,229698400,25750,25750,25750,25750,38
20241209,141600,228719900,25750,25850,25900,25750,73
20241209,141500,226838550,25850,25850,25900,25850,35
20241209,141400,225932550,25850,25850,25850,25850,3
20241209,141300,225855000,25900,25850,25900,25850,9
20241209,141200,225622200,25900,25850,25900,25850,10
20241209,141100,225363550,25800,25750,25800,25750,5
20241209,141000,225234700,25750,25750,25750,25750,74
20241209,140900,223329200,25750,25750,25750,25750,9
20241209,140800,223097450,25750,25750,25750,25750,13
20241209,140700,222762700,25750,25750,25750,25750,5
20241209,140600,222633950,25750,25750,25750,25750,6
20241209,140500,222479450,25750,25750,25750,25750,16
20241209,140400,222067450,25750,25750,25750,25750,9
20241209,140300,221835700,25750,25750,25750,25750,8
20241209,140200,221629700,25750,25750,25750,25750,12
20241209,140100,221320700,25750,25750,25750,25750,11
20241209,140000,221037450,25750,25750,25750,25750,4
20241209,135900,220934450,25750,25750,25750,25750,13
20241209,135800,220599700,25750,25750,25750,25700,12
20241209,135700,220290800,25750,25850,25900,25700,261
20241209,135600,213581050,25800,25800,25800,25800,2
20241209,135500,213529450,25800,25750,25800,25750,8
20241209,135400,213323150,25850,25850,25850,25650,512
20241209,135300,200166650,25850,25850,25850,25850,33
20241209,135200,199313600,25850,25900,25900,25850,7
20241209,135100,199132350,25900,25900,25900,25900,8
20241209,135000,198925150,25900,25850,25900,25850,37
20241209,134900,197966950,25850,25850,25900,25850,4
20241209,134800,197863500,25900,25850,25900,25850,23
20241209,134700,197268900,25850,25850,25850,25850,15
20241209,134600,196881150,25850,25850,25900,25850,5
20241209,134500,196751800,25900,25900,25900,25850,9
20241209,134400,196518900,25850,25850,25900,25850,14
20241209,134300,196156450,25900,25900,25900,25850,16
20241209,134200,195742150,25900,25900,25900,25900,5
20241209,134100,195612650,25900,25900,25900,25900,6
20241209,134000,195457250,25900,25850,25900,25850,37
20241209,133900,194500150,25900,25900,25900,25750,49
20241209,133800,193236950,25850,25900,25900,25850,13
20241209,133700,192900650,25900,25900,25900,25900,17
20241209,133600,192460350,25900,25900,25900,25850,29
20241209,133500,191709300,25850,25850,25900,25850,9
20241209,133400,191476350,25900,25900,25900,25850,31
20241209,133300,190674850,25900,25900,25900,25900,15
20241209,133200,190286350,25900,25900,25900,25900,31
20241209,133100,189483450,25900,25900,25900,25900,23
20241209,133000,188887750,25850,25850,25850,25850,13
20241209,132900,188551700,25850,25850,25850,25850,10
20241209,132800,188293200,25850,25850,25850,25850,2
20241209,132700,188241500,25850,25850,25850,25850,10
20241209,132600,187983000,25850,25900,25900,25800,59
20241209,132500,186460100,25900,25900,25900,25850,18
20241209,132400,185994050,25850,25900,25900,25850,25
20241209,132300,185346600,25900,25850,25900,25850,15
20241209,132200,184958750,25850,25850,25900,25850,15
20241209,132100,184570550,25900,25850,25900,25850,3
20241209,132000,184492900,25850,25850,25900,25850,11
20241209,131900,184208350,25900,25800,25900,25800,5
20241209,131800,184079100,25800,25850,25850,25800,11
20241209,131700,183795050,25850,25850,25850,25850,9
20241209,131600,183562400,25850,25850,25900,25850,8
20241209,131500,183355550,25850,25850,25850,25850,18
20241209,131400,182890250,25850,25850,25900,25850,29
20241209,131300,182140500,25900,25850,25900,25850,3
20241209,131200,182062850,25900,25850,25900,25700,64
20241209,131100,180415000,25900,25900,25900,25750,45
20241209,131000,179254700,25850,25850,25900,25850,9
20241209,130900,179021850,25700,25850,25900,25700,40
20241209,130800,177989500,25850,25850,25850,25850,11
20241209,130700,177705150,25850,25750,25900,25750,13
20241209,130600,177369350,25750,25850,25850,25750,32
20241209,130500,176545050,25850,25900,25900,25850,9
20241209,130400,176312200,25850,25850,25900,25800,62
20241209,130300,174711800,25850,25850,25850,25850,2
20241209,130200,174660100,25850,25850,25900,25850,12
20241209,130100,174349600,25850,25850,25900,25850,22
20241209,130000,173780300,25850,25900,25900,25850,6
20241209,125900,173625100,25850,25850,25900,25850,8
20241209,125800,173418200,25900,25850,25900,25850,10
20241209,125700,173159600,25850,25850,25900,25850,16
20241209,125600,172745850,25800,25850,25900,25800,56
20241209,125500,171300900,25900,25850,25900,25850,6
20241209,125400,171145600,25900,25900,25900,25850,20
20241209,125300,170627950,25900,25850,25900,25850,6
20241209,125200,170472750,25900,25850,25900,25850,8
20241209,125100,170265650,25900,25850,25900,25850,9
20241209,125000,170032800,25900,25850,25900,25750,128
20241209,124900,166733300,25850,25850,25850,25850,5
20241209,124800,166604050,25850,25850,25850,25850,5
20241209,124700,166474800,25850,25850,25850,25850,11
20241209,124600,166190450,25850,25850,25850,25850,13
20241209,124500,165854400,25850,25900,25900,25850,5
20241209,124400,165725000,25900,25850,25900,25850,58
20241209,124300,164225400,25900,25900,25900,25900,13
20241209,124200,163888700,25900,25900,25900,25900,5
20241209,124100,163759200,25900,25900,25900,25900,20
20241209,124000,163241200,25900,25900,25900,25850,42
20241209,123900,162155200,25900,25900,25900,25900,15
20241209,123800,161766700,25900,25900,25900,25900,4
20241209,123700,161663100,25900,25900,25900,25900,14
20241209,123600,161300500,25900,25900,25900,25900,15
20241209,123500,160912000,25900,25900,25900,25900,2
20241209,123400,160860200,25900,25850,25900,25850,21
20241209,123300,160316900,25900,25850,25900,25850,23
20241209,123200,159722150,25850,25900,25950,25850,84
20241209,123100,157546000,25900,25900,25950,25900,10
20241209,123000,157286950,25900,25900,25900,25900,3
20241209,122900,157209250,25900,25900,25950,25900,21
20241209,122800,156665150,25850,25900,25900,25850,3
20241209,122700,156587500,25900,25900,25900,25900,4
20241209,122600,156483900,25900,25900,25900,25900,13
20241209,122500,156147200,25900,25900,25900,25900,46
20241209,122400,154955800,25900,25900,25900,25900,8
20241209,122300,154748600,25900,25900,25900,25900,2
20241209,122200,154696800,25900,25900,25900,25900,38
20241209,122100,153712600,25900,25900,25900,25900,8
20241209,122000,153505400,25900,25900,25900,25900,4
20241209,121900,153401800,25900,25900,25900,25900,11
20241209,121800,153116900,25900,25900,25900,25850,42
20241209,121700,152029150,25900,25900,25900,25900,2
20241209,121600,151977350,25900,25900,25900,25900,10
20241209,121500,151718350,25900,25900,25900,25900,10
20241209,121400,151459350,25850,25850,25850,25850,14
20241209,121300,151097450,25850,25850,25850,25850,4
20241209,121200,150994050,25850,25850,25850,25750,27
20241209,121100,150297950,25850,25850,25850,25850,18
20241209,121000,149832650,25850,25850,25850,25850,2
20241209,120900,149780950,25850,25850,25850,25850,7
20241209,120800,149600000,25850,25900,25900,25800,94
20241209,120700,147170900,25900,25900,25900,25900,10
20241209,120600,146911900,25900,25850,25900,25850,21
20241209,120500,146368650,25850,25850,25850,25850,5
20241209,120400,146239400,25850,25850,25850,25850,16
20241209,120300,145825800,25850,25850,25850,25850,2
20241209,120200,145774100,25850,25850,25850,25850,3
20241209,120100,145696550,25850,25850,25900,25850,14
20241209,120000,145334450,25900,25850,25900,25850,12
20241209,115900,145023750,25900,25900,25900,25850,125
20241209,115800,141792150,25850,25900,25900,25850,11
20241209,115700,141507500,25900,25850,25900,25850,14
20241209,115600,141145150,25900,25850,25900,25850,10
20241209,115500,140886600,25850,25850,25850,25850,3
20241209,115400,140809050,25900,25850,25900,25750,65
20241209,115300,139134350,25850,25800,25900,25800,15
20241209,115200,138746300,25850,25850,25850,25800,40
20241209,115100,137712450,25900,25850,25900,25850,14
20241209,115000,137350250,25850,25850,25850,25800,12
20241209,114900,137040100,25850,25850,25850,25850,2
20241209,114800,136988400,25850,25800,25850,25800,7
20241209,114700,136807500,25800,25800,25800,25800,7
20241209,114600,136626900,25800,25800,25800,25800,22
20241209,114500,136059300,25800,25800,25800,25800,3
20241209,114400,135981900,25800,25800,25800,25800,4
20241209,114300,135878700,25800,25800,25800,25800,19
20241209,114200,135388500,25800,25800,25800,25800,3
20241209,114100,135311100,25800,25800,25800,25800,10
20241209,114000,135053100,25800,25900,25900,25800,37
20241209,113900,134098000,25850,25900,25900,25850,13
20241209,113800,133761500,25850,25850,25900,25850,10
20241209,113700,133502850,25900,25850,25900,25850,7
20241209,113600,133321850,25900,25800,25900,25800,14
20241209,113500,132959700,25900,25900,25900,25750,98
20241209,113400,130433400,25800,25900,25900,25800,35
20241209,113300,129528850,25900,25900,25900,25900,10
20241209,113200,129269850,25900,25900,25900,25900,17
20241209,113100,128829550,25950,25850,25950,25850,8
20241209,113000,128622300,25950,25850,25950,25850,6
20241209,112900,128466750,25800,25900,25900,25800,129
20241209,112800,125131350,25900,25900,25950,25900,20
20241209,112700,124613200,25950,25950,25950,25950,38
20241209,112600,123627100,25950,25950,25950,25950,28
20241209,112500,122900500,25950,25900,25950,25900,13
20241209,112400,122563300,25900,25900,25900,25900,29
20241209,112300,121812200,25900,25900,25900,25900,8
20241209,112200,121605000,25900,25900,25900,25900,9
20241209,112100,121371900,25900,25900,25900,25900,13
20241209,112000,121035200,25900,25900,25900,25900,29
20241209,111900,120284100,25900,25900,25900,25900,1
20241209,111800,120258200,25900,25900,25900,25900,22
20241209,111700,119688400,25900,25900,25900,25900,1
20241209,111600,119662500,25900,25900,25900,25900,31
20241209,111500,118859600,25900,25900,25900,25900,13
20241209,111400,118522900,25900,25900,25900,25900,9
20241209,111300,118289800,25900,25900,25900,25900,28
20241209,111200,117564600,25900,25900,25900,25900,3
20241209,111100,117486900,25900,25900,25900,25900,20
20241209,111000,116968900,25900,25900,25900,25900,4
20241209,110900,116865300,25900,25900,25900,25900,4
20241209,110800,116761700,25900,25900,25900,25850,57
20241209,110700,115287800,25900,25900,25900,25900,11
20241209,110600,115002900,25900,25900,25900,25900,5
20241209,110500,114873400,25900,25900,25900,25900,7
20241209,110400,114692100,25900,25900,25900,25900,17
20241209,110300,114251800,25900,25900,25900,25900,4
20241209,110200,114148200,25900,25900,25900,25900,8
20241209,110100,113941000,25900,25900,25900,25900,6
20241209,110000,113785600,25900,25900,25900,25900,28
20241209,105900,113060400,25900,25900,25900,25900,1
20241209,105800,113034500,25900,25850,25900,25850,10
20241209,105700,112775900,25900,25800,25900,25800,15
20241209,105600,112387600,25900,25850,25900,25850,6
20241209,105500,112232400,25850,25800,25900,25800,58
20241209,105400,110735250,25900,25900,25900,25850,17
20241209,105300,110295550,25900,25900,25900,25900,14
20241209,105200,109932950,25900,25900,25900,25900,12
20241209,105100,109622150,25900,25900,25900,25900,3
20241209,105000,109544450,25900,25900,25900,25900,17
20241209,104900,109104150,25900,25900,25900,25900,8
20241209,104800,108896950,25900,25900,25900,25900,4
20241209,104700,108793350,25900,25900,25900,25900,5
20241209,104600,108663850,25900,25900,25900,25900,37
20241209,104500,107705550,25900,25900,25900,25900,11
20241209,104400,107420650,25900,25900,25900,25900,3
20241209,104300,107342950,25900,25900,25900,25900,11
20241209,104200,107058050,25900,25900,25900,25900,11
20241209,104100,106773150,25900,25900,25900,25900,4
20241209,104000,106669550,25900,25900,25900,25900,7
20241209,103900,106488250,25900,25900,25900,25900,18
20241209,103800,106022050,25850,25900,25900,25850,6
20241209,103700,105866900,25950,25950,25950,25900,102
20241209,103600,103224850,25900,25900,25900,25900,95
20241209,103500,100764350,25900,25850,25900,25850,7
20241209,103400,100583300,25850,25900,25900,25850,6
20241209,103300,100428150,25900,25900,25900,25900,0
20241209,103200,100428150,25900,25850,25900,25850,28
20241209,103100,99703250,25850,25850,25850,25850,20
20241209,103000,99186250,25850,25850,25850,25850,10
20241209,102900,98927750,25850,25850,25850,25850,6
20241209,102800,98772650,25850,25850,25850,25850,10
20241209,102700,98514150,25850,25850,25850,25850,18
20241209,102600,98048850,25850,25850,25850,25850,3
20241209,102500,97971300,25850,25850,25850,25800,25
20241209,102400,97325100,25850,25850,25850,25850,3
20241209,102300,97247550,25850,25850,25850,25850,2
20241209,102200,97195850,25850,25800,25850,25800,9
20241209,102100,96963350,25850,25750,25850,25750,81
20241209,102000,94873550,25800,25850,25850,25650,134
20241209,101900,91432500,25850,25850,25850,25800,33
20241209,101800,90580750,25850,25850,25850,25850,14
20241209,101700,90218850,25850,25850,25850,25850,7
20241209,101600,90037900,25850,25850,25850,25850,3
20241209,101500,89960350,25850,25850,25850,25850,25
20241209,101400,89314100,25850,25850,25850,25850,18
20241209,101300,88848800,25850,25850,25850,25850,4
20241209,101200,88745400,25850,25850,25850,25850,18
20241209,101100,88280100,25850,25850,25850,25850,16
20241209,101000,87866500,25850,25850,25850,25750,140
20241209,100900,84256850,25900,25900,25900,25900,9
20241209,100800,84023750,25900,25900,25900,25900,4
20241209,100700,83920150,25900,25900,25900,25900,37
20241209,100600,82961850,25900,25900,25900,25900,4
20241209,100500,82858250,25900,25900,25900,25900,6
20241209,100400,82702850,25900,25900,25900,25900,20
20241209,100300,82184850,25900,25900,25900,25900,1
20241209,100200,82158950,25900,25900,25900,25900,8
20241209,100100,81951750,25900,25900,25900,25900,4
20241209,100000,81848150,25900,25900,25900,25900,19
20241209,095900,81356050,25900,25900,25900,25900,6
20241209,095800,81200650,25900,25900,25900,25900,7
20241209,095700,81019350,25900,25900,25900,25900,9
20241209,095600,80786250,25850,25850,25850,25850,10
20241209,095500,80527750,25850,25850,25850,25850,5
20241209,095400,80398500,25850,25800,25850,25800,26
20241209,095300,79727400,25900,25900,25900,25850,140
20241209,095200,76101750,25850,25800,25900,25800,5
20241209,095100,75972600,25750,25750,25800,25750,658
20241209,095000,59028200,25750,25750,25750,25750,7
20241209,094900,58847950,25750,25650,25750,25650,313
20241209,094800,50803500,25700,25600,25700,25600,4
20241209,094700,50700850,25700,25600,25700,25600,78
20241209,094600,48700150,25650,25600,25650,25600,54
20241209,094500,47317500,25600,25600,25600,25600,5
20241209,094400,47189500,25600,25600,25650,25600,10
20241209,094300,46933100,25650,25650,25650,25600,45
20241209,094200,45781000,25650,25650,25650,25650,14
20241209,094100,45421900,25650,25650,25650,25650,3
20241209,094000,45344950,25600,25600,25600,25600,3
20241209,093900,45268150,25650,25550,25650,25550,17
20241209,093800,44832450,25600,25550,25600,25550,2
20241209,093700,44781300,25650,25550,25650,25550,19
20241209,093600,44295400,25600,25600,25600,25600,11
20241209,093500,44013800,25600,25600,25600,25600,18
20241209,093400,43553000,25600,25600,25600,25600,3
20241209,093300,43476200,25600,25600,25600,25600,0
20241209,093200,43476200,25600,25550,25600,25550,11
20241209,093100,43194650,25600,25550,25600,25550,2
20241209,093000,43143500,25600,25550,25600,25550,44
20241209,092900,42019200,25600,25600,25600,25600,0
20241209,092800,42019200,25600,25500,25600,25500,8
20241209,092700,41814700,25500,25500,25500,25500,3
20241209,092600,41738200,25500,25500,25500,25500,1
20241209,092500,41712700,25500,25500,25500,25500,18
20241209,092400,41253700,25400,25450,25450,25400,115
20241209,092300,38331350,25450,25450,25450,25450,100
20241209,092200,35786350,25500,25600,25600,25500,48
20241209,092100,34560450,25550,25550,25550,25550,0
20241209,092000,34560450,25550,25550,25550,25550,0
20241209,091900,34560450,25550,25550,25550,25550,48
20241209,091800,33334050,25700,25600,25700,25600,108
20241209,091700,30569150,25600,25550,25600,25550,5
20241209,091600,30441200,25600,25500,25600,25500,41
20241209,091500,29395600,25500,25500,25500,25500,1
20241209,091400,29370100,25400,25450,25450,25400,141
20241209,091300,25787900,25600,25550,25600,25550,3
20241209,091200,25711150,25600,25600,25600,25600,5
20241209,091100,25583150,25600,25550,25600,25550,5
20241209,091000,25455300,25600,25600,25600,25600,1
20241209,090900,25429700,25400,25400,25400,25400,0
20241209,090800,25429700,25400,25400,25700,25400,193
20241209,090700,20524950,25400,25600,25700,25400,392
20241209,090600,10544650,25500,25500,25500,25500,2
20241209,090500,10493650,25500,25500,25500,25500,25
20241209,090400,9856150,25500,25500,25500,25500,0
20241209,090300,9856150,25500,25500,25500,25500,0
20241209,090200,9856150,25500,25550,25550,25500,190
20241209,090100,5002250,25650,25650,25650,25650,53
20241209,090000,3642800,25700,25650,25700,25650,142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190900 280300100 25650 25650 25650 25650 122
3 20241209 190800 280300100 25650 25650 25650 25650 0
4 20241209 190700 280300100 25650 25650 25650 25650 0
5 20241209 190600 280300100 25650 25650 25650 25650 0
6 20241209 190500 280300100 25650 25650 25650 25650 0
7 20241209 190400 280300100 25650 25650 25650 25650 0
8 20241209 190300 280300100 25650 25650 25650 25650 0
9 20241209 190200 280300100 25650 25650 25650 25650 0
10 20241209 190100 280300100 25650 25650 25650 25650 0
11 20241209 190000 280300100 25650 25650 25650 25650 0
12 20241209 185900 280300100 25650 25650 25650 25650 0
13 20241209 185800 280300100 25650 25650 25650 25650 0
14 20241209 185700 280300100 25650 25650 25650 25650 0
15 20241209 185600 280300100 25650 25650 25650 25650 0
16 20241209 185500 280300100 25650 25650 25650 25650 0
17 20241209 185400 280300100 25650 25650 25650 25650 0
18 20241209 185300 280300100 25650 25650 25650 25650 0
19 20241209 185200 280300100 25650 25650 25650 25650 0
20 20241209 185100 280300100 25650 25650 25650 25650 0
21 20241209 185000 280300100 25650 25650 25650 25650 0
22 20241209 184900 280300100 25650 25650 25650 25650 0
23 20241209 184800 280300100 25650 25650 25650 25650 0
24 20241209 184700 280300100 25650 25650 25650 25650 0
25 20241209 184600 280300100 25650 25650 25650 25650 0
26 20241209 184500 280300100 25650 25650 25650 25650 0
27 20241209 184400 280300100 25650 25650 25650 25650 0
28 20241209 184300 280300100 25650 25650 25650 25650 0
29 20241209 184200 280300100 25650 25650 25650 25650 0
30 20241209 184100 280300100 25650 25650 25650 25650 0
31 20241209 184000 280300100 25650 25650 25650 25650 0
32 20241209 183900 280300100 25650 25650 25650 25650 122
33 20241209 183800 280300100 25650 25650 25650 25650 0
34 20241209 183700 280300100 25650 25650 25650 25650 0
35 20241209 183600 280300100 25650 25650 25650 25650 0
36 20241209 183500 280300100 25650 25650 25650 25650 0
37 20241209 183400 280300100 25650 25650 25650 25650 0
38 20241209 183300 280300100 25650 25650 25650 25650 0
39 20241209 183200 280300100 25650 25650 25650 25650 0
40 20241209 183100 280300100 25650 25650 25650 25650 0
41 20241209 183000 280300100 25650 25650 25650 25650 0
42 20241209 182900 280300100 25650 25650 25650 25650 0
43 20241209 182800 280300100 25650 25650 25650 25650 0
44 20241209 182700 280300100 25650 25650 25650 25650 0
45 20241209 182600 280300100 25650 25650 25650 25650 0
46 20241209 182500 280300100 25650 25650 25650 25650 0
47 20241209 182400 280300100 25650 25650 25650 25650 0
48 20241209 182300 280300100 25650 25650 25650 25650 0
49 20241209 182200 280300100 25650 25650 25650 25650 0
50 20241209 182100 280300100 25650 25650 25650 25650 0
51 20241209 182000 280300100 25650 25650 25650 25650 0
52 20241209 181900 280300100 25650 25650 25650 25650 0
53 20241209 181800 280300100 25650 25650 25650 25650 0
54 20241209 181700 280300100 25650 25650 25650 25650 0
55 20241209 181600 280300100 25650 25650 25650 25650 0
56 20241209 181500 280300100 25650 25650 25650 25650 0
57 20241209 181400 280300100 25650 25650 25650 25650 0
58 20241209 181300 280300100 25650 25650 25650 25650 0
59 20241209 181200 280300100 25650 25650 25650 25650 0
60 20241209 181100 280300100 25650 25650 25650 25650 0
61 20241209 181000 280300100 25650 25650 25650 25650 0
62 20241209 180900 280300100 25650 25650 25650 25650 122
63 20241209 180800 280300100 25650 25650 25650 25650 0
64 20241209 180700 280300100 25650 25650 25650 25650 0
65 20241209 180600 280300100 25650 25650 25650 25650 0
66 20241209 180500 280300100 25650 25650 25650 25650 0
67 20241209 180400 280300100 25650 25650 25650 25650 0
68 20241209 180300 280300100 25650 25650 25650 25650 0
69 20241209 180200 280300100 25650 25650 25650 25650 0
70 20241209 180100 280300100 25650 25650 25650 25650 0
71 20241209 180000 280300100 25650 25650 25650 25650 0
72 20241209 175900 280300100 25650 25650 25650 25650 0
73 20241209 175800 280300100 25650 25650 25650 25650 0
74 20241209 175700 280300100 25650 25650 25650 25650 0
75 20241209 175600 280300100 25650 25650 25650 25650 0
76 20241209 175500 280300100 25650 25650 25650 25650 0
77 20241209 175400 280300100 25650 25650 25650 25650 0
78 20241209 175300 280300100 25650 25650 25650 25650 0
79 20241209 175200 280300100 25650 25650 25650 25650 0
80 20241209 175100 280300100 25650 25650 25650 25650 0
81 20241209 175000 280300100 25650 25650 25650 25650 0
82 20241209 174900 280300100 25650 25650 25650 25650 0
83 20241209 174800 280300100 25650 25650 25650 25650 0
84 20241209 174700 280300100 25650 25650 25650 25650 0
85 20241209 174600 280300100 25650 25650 25650 25650 0
86 20241209 174500 280300100 25650 25650 25650 25650 0
87 20241209 174400 280300100 25650 25650 25650 25650 0
88 20241209 174300 280300100 25650 25650 25650 25650 0
89 20241209 174200 280300100 25650 25650 25650 25650 0
90 20241209 174100 280300100 25650 25650 25650 25650 0
91 20241209 174000 280300100 25650 25650 25650 25650 0
92 20241209 173900 280300100 25650 25650 25650 25650 122
93 20241209 173800 280300100 25650 25650 25650 25650 0
94 20241209 173700 280300100 25650 25650 25650 25650 0
95 20241209 173600 280300100 25650 25650 25650 25650 0
96 20241209 173500 280300100 25650 25650 25650 25650 0
97 20241209 173400 280300100 25650 25650 25650 25650 0
98 20241209 173300 280300100 25650 25650 25650 25650 0
99 20241209 173200 280300100 25650 25650 25650 25650 0
100 20241209 173100 280300100 25650 25650 25650 25650 0
101 20241209 173000 280300100 25650 25650 25650 25650 0
102 20241209 172900 280300100 25650 25650 25650 25650 0
103 20241209 172800 280300100 25650 25650 25650 25650 0
104 20241209 172700 280300100 25650 25650 25650 25650 0
105 20241209 172600 280300100 25650 25650 25650 25650 0
106 20241209 172500 280300100 25650 25650 25650 25650 0
107 20241209 172400 280300100 25650 25650 25650 25650 0
108 20241209 172300 280300100 25650 25650 25650 25650 0
109 20241209 172200 280300100 25650 25650 25650 25650 0
110 20241209 172100 280300100 25650 25650 25650 25650 0
111 20241209 172000 280300100 25650 25650 25650 25650 0
112 20241209 171900 280300100 25650 25650 25650 25650 0
113 20241209 171800 280300100 25650 25650 25650 25650 0
114 20241209 171700 280300100 25650 25650 25650 25650 0
115 20241209 171600 280300100 25650 25650 25650 25650 0
116 20241209 171500 280300100 25650 25650 25650 25650 0
117 20241209 171400 280300100 25650 25650 25650 25650 0
118 20241209 171300 280300100 25650 25650 25650 25650 0
119 20241209 171200 280300100 25650 25650 25650 25650 0
120 20241209 171100 280300100 25650 25650 25650 25650 0
121 20241209 171000 280300100 25650 25650 25650 25650 0
122 20241209 170900 280300100 25650 25650 25650 25650 122
123 20241209 170800 280300100 25650 25650 25650 25650 0
124 20241209 170700 280300100 25650 25650 25650 25650 0
125 20241209 170600 280300100 25650 25650 25650 25650 0
126 20241209 170500 280300100 25650 25650 25650 25650 0
127 20241209 170400 280300100 25650 25650 25650 25650 0
128 20241209 170300 280300100 25650 25650 25650 25650 0
129 20241209 170200 280300100 25650 25650 25650 25650 0
130 20241209 170100 280300100 25650 25650 25650 25650 0
131 20241209 170000 280300100 25650 25650 25650 25650 0
132 20241209 165900 280300100 25650 25650 25650 25650 0
133 20241209 165800 280300100 25650 25650 25650 25650 0
134 20241209 165700 280300100 25650 25650 25650 25650 0
135 20241209 165600 280300100 25650 25650 25650 25650 0
136 20241209 165500 280300100 25650 25650 25650 25650 0
137 20241209 165400 280300100 25650 25650 25650 25650 0
138 20241209 165300 280300100 25650 25650 25650 25650 0
139 20241209 165200 280300100 25650 25650 25650 25650 0
140 20241209 165100 280300100 25650 25650 25650 25650 0
141 20241209 165000 280300100 25650 25650 25650 25650 0
142 20241209 164900 280300100 25650 25650 25650 25650 0
143 20241209 164800 280300100 25650 25650 25650 25650 0
144 20241209 164700 280300100 25650 25650 25650 25650 0
145 20241209 164600 280300100 25650 25650 25650 25650 0
146 20241209 164500 280300100 25650 25650 25650 25650 0
147 20241209 164400 280300100 25650 25650 25650 25650 0
148 20241209 164300 280300100 25650 25650 25650 25650 0
149 20241209 164200 280300100 25650 25650 25650 25650 0
150 20241209 164100 280300100 25650 25650 25650 25650 0
151 20241209 164000 280300100 25650 25650 25650 25650 0
152 20241209 163900 280300100 25650 25650 25650 25650 122
153 20241209 163800 280300100 25650 25650 25650 25650 0
154 20241209 163700 280300100 25650 25650 25650 25650 0
155 20241209 163600 280300100 25650 25650 25650 25650 0
156 20241209 163500 280300100 25650 25650 25650 25650 0
157 20241209 163400 280300100 25650 25650 25650 25650 0
158 20241209 163300 280300100 25650 25650 25650 25650 0
159 20241209 163200 280300100 25650 25650 25650 25650 0
160 20241209 163100 280300100 25650 25650 25650 25650 0
161 20241209 163000 280300100 25650 25650 25650 25650 0
162 20241209 162900 280300100 25650 25650 25650 25650 0
163 20241209 162800 280300100 25650 25650 25650 25650 0
164 20241209 162700 280300100 25650 25650 25650 25650 0
165 20241209 162600 280300100 25650 25650 25650 25650 0
166 20241209 162500 280300100 25650 25650 25650 25650 0
167 20241209 162400 280300100 25650 25650 25650 25650 0
168 20241209 162300 280300100 25650 25650 25650 25650 0
169 20241209 162200 280300100 25650 25650 25650 25650 0
170 20241209 162100 280300100 25650 25650 25650 25650 0
171 20241209 162000 280300100 25650 25650 25650 25650 0
172 20241209 161900 280300100 25650 25650 25650 25650 0
173 20241209 161800 280300100 25650 25650 25650 25650 0
174 20241209 161700 280300100 25650 25650 25650 25650 0
175 20241209 161600 280300100 25650 25650 25650 25650 0
176 20241209 161500 280300100 25650 25650 25650 25650 0
177 20241209 161400 280300100 25650 25650 25650 25650 0
178 20241209 161300 280300100 25650 25650 25650 25650 0
179 20241209 161200 280300100 25650 25650 25650 25650 0
180 20241209 161100 280300100 25650 25650 25650 25650 0
181 20241209 161000 280300100 25650 25650 25650 25650 0
182 20241209 160900 280300100 25650 25650 25650 25650 122
183 20241209 160800 280300100 25650 25650 25650 25650 0
184 20241209 160700 280300100 25650 25650 25650 25650 0
185 20241209 160600 280300100 25650 25650 25650 25650 0
186 20241209 160500 280300100 25650 25650 25650 25650 0
187 20241209 160400 280300100 25650 25650 25650 25650 0
188 20241209 160300 280300100 25650 25650 25650 25650 0
189 20241209 160200 280300100 25650 25650 25650 25650 0
190 20241209 160100 280300100 25650 25650 25650 25650 0
191 20241209 160000 280300100 25650 25650 25650 25650 0
192 20241209 155900 280300100 25650 25650 25650 25650 0
193 20241209 155800 280300100 25650 25650 25650 25650 0
194 20241209 155700 280300100 25650 25650 25650 25650 0
195 20241209 155600 280300100 25650 25650 25650 25650 0
196 20241209 155500 280300100 25650 25650 25650 25650 0
197 20241209 155400 280300100 25650 25650 25650 25650 0
198 20241209 155300 280300100 25650 25650 25650 25650 0
199 20241209 155200 280300100 25650 25650 25650 25650 0
200 20241209 155100 280300100 25650 25650 25650 25650 0
201 20241209 155000 280300100 25650 25650 25650 25650 0
202 20241209 154900 280300100 25650 25650 25650 25650 0
203 20241209 154800 280300100 25650 25650 25650 25650 0
204 20241209 154700 280300100 25650 25650 25650 25650 0
205 20241209 154600 280300100 25650 25650 25650 25650 0
206 20241209 154500 280300100 25650 25650 25650 25650 0
207 20241209 154400 280300100 25650 25650 25650 25650 0
208 20241209 154300 280300100 25650 25650 25650 25650 0
209 20241209 154200 280300100 25650 25650 25650 25650 0
210 20241209 154100 280300100 25650 25650 25650 25650 0
211 20241209 154000 280300100 25650 25650 25650 25650 0
212 20241209 153900 280300100 25650 25650 25650 25650 122
213 20241209 153800 280300100 25650 25650 25650 25650 0
214 20241209 153700 280300100 25650 25650 25650 25650 0
215 20241209 153600 280300100 25650 25650 25650 25650 0
216 20241209 153500 280300100 25650 25650 25650 25650 0
217 20241209 153400 280300100 25650 25650 25650 25650 0
218 20241209 153300 280300100 25650 25650 25650 25650 0
219 20241209 153200 280300100 25650 25650 25650 25650 0
220 20241209 153100 280300100 25650 25650 25650 25650 0
221 20241209 153000 280300100 25650 25650 25650 25650 122
222 20241209 152900 277170800 25750 25750 25750 25750 0
223 20241209 152800 277170800 25750 25750 25750 25750 0
224 20241209 152700 277170800 25750 25750 25750 25750 0
225 20241209 152600 277170800 25750 25750 25750 25750 0
226 20241209 152500 277170800 25750 25750 25750 25750 0
227 20241209 152400 277170800 25750 25750 25750 25750 0
228 20241209 152300 277170800 25750 25750 25750 25750 0
229 20241209 152200 277170800 25750 25750 25750 25750 0
230 20241209 152100 277170800 25750 25750 25750 25750 0
231 20241209 152000 277170800 25750 25750 25750 25750 0
232 20241209 151900 277170800 25750 25750 25750 25750 3
233 20241209 151800 277093550 25700 25850 25850 25700 28
234 20241209 151700 276373050 25850 25900 25900 25750 92
235 20241209 151600 273994500 25900 25900 25900 25900 14
236 20241209 151500 273631900 25900 25900 25900 25900 4
237 20241209 151400 273528300 25900 25900 25900 25800 7
238 20241209 151300 273347200 25850 25800 25900 25800 28
239 20241209 151200 272623400 25900 25900 25900 25900 9
240 20241209 151100 272390300 25750 25750 25750 25750 5
241 20241209 151000 272261550 25750 25750 25750 25700 10
242 20241209 150900 272004100 25750 25750 25750 25750 12
243 20241209 150800 271695100 25750 25750 25750 25750 14
244 20241209 150700 271334600 25750 25750 25750 25750 6
245 20241209 150600 271180100 25750 25750 25750 25750 12
246 20241209 150500 270871100 25750 25700 25750 25700 159
247 20241209 150400 266784700 25700 25700 25700 25700 6
248 20241209 150300 266630500 25700 25850 25850 25700 363
249 20241209 150200 257298950 25900 25900 25900 25850 9
250 20241209 150100 257065950 25900 25800 25900 25800 42
251 20241209 150000 255978750 25800 25800 25800 25800 3
252 20241209 145900 255901350 25800 25800 25800 25800 18
253 20241209 145800 255436950 25800 25850 25850 25800 12
254 20241209 145700 255126900 25850 25850 25850 25850 37
255 20241209 145600 254170450 25850 25850 25850 25850 4
256 20241209 145500 254067050 25900 25900 25900 25900 31
257 20241209 145400 253264150 25900 25900 25900 25700 23
258 20241209 145300 252670300 25900 25900 25900 25900 3
259 20241209 145200 252592600 25900 25900 25900 25900 5
260 20241209 145100 252463100 25900 25750 25900 25750 11
261 20241209 145000 252179550 25750 25750 25750 25750 5
262 20241209 144900 252050800 25750 25750 25750 25750 16
263 20241209 144800 251638800 25750 25750 25750 25750 9
264 20241209 144700 251407050 25750 25750 25750 25750 12
265 20241209 144600 251098050 25750 25750 25750 25750 7
266 20241209 144500 250917800 25750 25750 25750 25750 5
267 20241209 144400 250789050 25750 25750 25750 25750 20
268 20241209 144300 250274050 25750 25750 25750 25750 4
269 20241209 144200 250171050 25700 25750 25750 25700 11
270 20241209 144100 249888250 25750 25750 25750 25750 12
271 20241209 144000 249579250 25750 25750 25750 25750 10
272 20241209 143900 249321750 25750 25800 25800 25700 325
273 20241209 143800 240967850 25900 25900 25900 25900 36
274 20241209 143700 240035450 25900 25900 25950 25850 22
275 20241209 143600 239466100 25950 25950 25950 25950 14
276 20241209 143500 239102800 25950 25900 25950 25900 35
277 20241209 143400 238194700 25900 25850 25950 25850 13
278 20241209 143300 237858050 25850 25950 25950 25850 18
279 20241209 143200 237391950 25900 25850 25950 25850 24
280 20241209 143100 236770450 25850 25900 25950 25850 19
281 20241209 143000 236278750 25900 25900 25950 25900 14
282 20241209 142900 235916000 25950 25950 25950 25950 12
283 20241209 142800 235604600 25950 25950 25950 25950 31
284 20241209 142700 234800150 25950 25950 25950 25950 14
285 20241209 142600 234436850 25950 25950 25950 25950 10
286 20241209 142500 234177350 25900 25900 25900 25900 3
287 20241209 142400 234099650 25950 25900 25950 25900 29
288 20241209 142300 233347300 25950 25900 25950 25900 13
289 20241209 142200 233010450 25900 25900 25950 25900 27
290 20241209 142100 232311100 25900 25900 25950 25900 10
291 20241209 142000 232052000 25900 25900 25950 25900 14
292 20241209 141900 231689350 25900 25850 25900 25850 62
293 20241209 141800 230085350 25850 25750 25900 25750 15
294 20241209 141700 229698400 25750 25750 25750 25750 38
295 20241209 141600 228719900 25750 25850 25900 25750 73
296 20241209 141500 226838550 25850 25850 25900 25850 35
297 20241209 141400 225932550 25850 25850 25850 25850 3
298 20241209 141300 225855000 25900 25850 25900 25850 9
299 20241209 141200 225622200 25900 25850 25900 25850 10
300 20241209 141100 225363550 25800 25750 25800 25750 5
301 20241209 141000 225234700 25750 25750 25750 25750 74
302 20241209 140900 223329200 25750 25750 25750 25750 9
303 20241209 140800 223097450 25750 25750 25750 25750 13
304 20241209 140700 222762700 25750 25750 25750 25750 5
305 20241209 140600 222633950 25750 25750 25750 25750 6
306 20241209 140500 222479450 25750 25750 25750 25750 16
307 20241209 140400 222067450 25750 25750 25750 25750 9
308 20241209 140300 221835700 25750 25750 25750 25750 8
309 20241209 140200 221629700 25750 25750 25750 25750 12
310 20241209 140100 221320700 25750 25750 25750 25750 11
311 20241209 140000 221037450 25750 25750 25750 25750 4
312 20241209 135900 220934450 25750 25750 25750 25750 13
313 20241209 135800 220599700 25750 25750 25750 25700 12
314 20241209 135700 220290800 25750 25850 25900 25700 261
315 20241209 135600 213581050 25800 25800 25800 25800 2
316 20241209 135500 213529450 25800 25750 25800 25750 8
317 20241209 135400 213323150 25850 25850 25850 25650 512
318 20241209 135300 200166650 25850 25850 25850 25850 33
319 20241209 135200 199313600 25850 25900 25900 25850 7
320 20241209 135100 199132350 25900 25900 25900 25900 8
321 20241209 135000 198925150 25900 25850 25900 25850 37
322 20241209 134900 197966950 25850 25850 25900 25850 4
323 20241209 134800 197863500 25900 25850 25900 25850 23
324 20241209 134700 197268900 25850 25850 25850 25850 15
325 20241209 134600 196881150 25850 25850 25900 25850 5
326 20241209 134500 196751800 25900 25900 25900 25850 9
327 20241209 134400 196518900 25850 25850 25900 25850 14
328 20241209 134300 196156450 25900 25900 25900 25850 16
329 20241209 134200 195742150 25900 25900 25900 25900 5
330 20241209 134100 195612650 25900 25900 25900 25900 6
331 20241209 134000 195457250 25900 25850 25900 25850 37
332 20241209 133900 194500150 25900 25900 25900 25750 49
333 20241209 133800 193236950 25850 25900 25900 25850 13
334 20241209 133700 192900650 25900 25900 25900 25900 17
335 20241209 133600 192460350 25900 25900 25900 25850 29
336 20241209 133500 191709300 25850 25850 25900 25850 9
337 20241209 133400 191476350 25900 25900 25900 25850 31
338 20241209 133300 190674850 25900 25900 25900 25900 15
339 20241209 133200 190286350 25900 25900 25900 25900 31
340 20241209 133100 189483450 25900 25900 25900 25900 23
341 20241209 133000 188887750 25850 25850 25850 25850 13
342 20241209 132900 188551700 25850 25850 25850 25850 10
343 20241209 132800 188293200 25850 25850 25850 25850 2
344 20241209 132700 188241500 25850 25850 25850 25850 10
345 20241209 132600 187983000 25850 25900 25900 25800 59
346 20241209 132500 186460100 25900 25900 25900 25850 18
347 20241209 132400 185994050 25850 25900 25900 25850 25
348 20241209 132300 185346600 25900 25850 25900 25850 15
349 20241209 132200 184958750 25850 25850 25900 25850 15
350 20241209 132100 184570550 25900 25850 25900 25850 3
351 20241209 132000 184492900 25850 25850 25900 25850 11
352 20241209 131900 184208350 25900 25800 25900 25800 5
353 20241209 131800 184079100 25800 25850 25850 25800 11
354 20241209 131700 183795050 25850 25850 25850 25850 9
355 20241209 131600 183562400 25850 25850 25900 25850 8
356 20241209 131500 183355550 25850 25850 25850 25850 18
357 20241209 131400 182890250 25850 25850 25900 25850 29
358 20241209 131300 182140500 25900 25850 25900 25850 3
359 20241209 131200 182062850 25900 25850 25900 25700 64
360 20241209 131100 180415000 25900 25900 25900 25750 45
361 20241209 131000 179254700 25850 25850 25900 25850 9
362 20241209 130900 179021850 25700 25850 25900 25700 40
363 20241209 130800 177989500 25850 25850 25850 25850 11
364 20241209 130700 177705150 25850 25750 25900 25750 13
365 20241209 130600 177369350 25750 25850 25850 25750 32
366 20241209 130500 176545050 25850 25900 25900 25850 9
367 20241209 130400 176312200 25850 25850 25900 25800 62
368 20241209 130300 174711800 25850 25850 25850 25850 2
369 20241209 130200 174660100 25850 25850 25900 25850 12
370 20241209 130100 174349600 25850 25850 25900 25850 22
371 20241209 130000 173780300 25850 25900 25900 25850 6
372 20241209 125900 173625100 25850 25850 25900 25850 8
373 20241209 125800 173418200 25900 25850 25900 25850 10
374 20241209 125700 173159600 25850 25850 25900 25850 16
375 20241209 125600 172745850 25800 25850 25900 25800 56
376 20241209 125500 171300900 25900 25850 25900 25850 6
377 20241209 125400 171145600 25900 25900 25900 25850 20
378 20241209 125300 170627950 25900 25850 25900 25850 6
379 20241209 125200 170472750 25900 25850 25900 25850 8
380 20241209 125100 170265650 25900 25850 25900 25850 9
381 20241209 125000 170032800 25900 25850 25900 25750 128
382 20241209 124900 166733300 25850 25850 25850 25850 5
383 20241209 124800 166604050 25850 25850 25850 25850 5
384 20241209 124700 166474800 25850 25850 25850 25850 11
385 20241209 124600 166190450 25850 25850 25850 25850 13
386 20241209 124500 165854400 25850 25900 25900 25850 5
387 20241209 124400 165725000 25900 25850 25900 25850 58
388 20241209 124300 164225400 25900 25900 25900 25900 13
389 20241209 124200 163888700 25900 25900 25900 25900 5
390 20241209 124100 163759200 25900 25900 25900 25900 20
391 20241209 124000 163241200 25900 25900 25900 25850 42
392 20241209 123900 162155200 25900 25900 25900 25900 15
393 20241209 123800 161766700 25900 25900 25900 25900 4
394 20241209 123700 161663100 25900 25900 25900 25900 14
395 20241209 123600 161300500 25900 25900 25900 25900 15
396 20241209 123500 160912000 25900 25900 25900 25900 2
397 20241209 123400 160860200 25900 25850 25900 25850 21
398 20241209 123300 160316900 25900 25850 25900 25850 23
399 20241209 123200 159722150 25850 25900 25950 25850 84
400 20241209 123100 157546000 25900 25900 25950 25900 10
401 20241209 123000 157286950 25900 25900 25900 25900 3
402 20241209 122900 157209250 25900 25900 25950 25900 21
403 20241209 122800 156665150 25850 25900 25900 25850 3
404 20241209 122700 156587500 25900 25900 25900 25900 4
405 20241209 122600 156483900 25900 25900 25900 25900 13
406 20241209 122500 156147200 25900 25900 25900 25900 46
407 20241209 122400 154955800 25900 25900 25900 25900 8
408 20241209 122300 154748600 25900 25900 25900 25900 2
409 20241209 122200 154696800 25900 25900 25900 25900 38
410 20241209 122100 153712600 25900 25900 25900 25900 8
411 20241209 122000 153505400 25900 25900 25900 25900 4
412 20241209 121900 153401800 25900 25900 25900 25900 11
413 20241209 121800 153116900 25900 25900 25900 25850 42
414 20241209 121700 152029150 25900 25900 25900 25900 2
415 20241209 121600 151977350 25900 25900 25900 25900 10
416 20241209 121500 151718350 25900 25900 25900 25900 10
417 20241209 121400 151459350 25850 25850 25850 25850 14
418 20241209 121300 151097450 25850 25850 25850 25850 4
419 20241209 121200 150994050 25850 25850 25850 25750 27
420 20241209 121100 150297950 25850 25850 25850 25850 18
421 20241209 121000 149832650 25850 25850 25850 25850 2
422 20241209 120900 149780950 25850 25850 25850 25850 7
423 20241209 120800 149600000 25850 25900 25900 25800 94
424 20241209 120700 147170900 25900 25900 25900 25900 10
425 20241209 120600 146911900 25900 25850 25900 25850 21
426 20241209 120500 146368650 25850 25850 25850 25850 5
427 20241209 120400 146239400 25850 25850 25850 25850 16
428 20241209 120300 145825800 25850 25850 25850 25850 2
429 20241209 120200 145774100 25850 25850 25850 25850 3
430 20241209 120100 145696550 25850 25850 25900 25850 14
431 20241209 120000 145334450 25900 25850 25900 25850 12
432 20241209 115900 145023750 25900 25900 25900 25850 125
433 20241209 115800 141792150 25850 25900 25900 25850 11
434 20241209 115700 141507500 25900 25850 25900 25850 14
435 20241209 115600 141145150 25900 25850 25900 25850 10
436 20241209 115500 140886600 25850 25850 25850 25850 3
437 20241209 115400 140809050 25900 25850 25900 25750 65
438 20241209 115300 139134350 25850 25800 25900 25800 15
439 20241209 115200 138746300 25850 25850 25850 25800 40
440 20241209 115100 137712450 25900 25850 25900 25850 14
441 20241209 115000 137350250 25850 25850 25850 25800 12
442 20241209 114900 137040100 25850 25850 25850 25850 2
443 20241209 114800 136988400 25850 25800 25850 25800 7
444 20241209 114700 136807500 25800 25800 25800 25800 7
445 20241209 114600 136626900 25800 25800 25800 25800 22
446 20241209 114500 136059300 25800 25800 25800 25800 3
447 20241209 114400 135981900 25800 25800 25800 25800 4
448 20241209 114300 135878700 25800 25800 25800 25800 19
449 20241209 114200 135388500 25800 25800 25800 25800 3
450 20241209 114100 135311100 25800 25800 25800 25800 10
451 20241209 114000 135053100 25800 25900 25900 25800 37
452 20241209 113900 134098000 25850 25900 25900 25850 13
453 20241209 113800 133761500 25850 25850 25900 25850 10
454 20241209 113700 133502850 25900 25850 25900 25850 7
455 20241209 113600 133321850 25900 25800 25900 25800 14
456 20241209 113500 132959700 25900 25900 25900 25750 98
457 20241209 113400 130433400 25800 25900 25900 25800 35
458 20241209 113300 129528850 25900 25900 25900 25900 10
459 20241209 113200 129269850 25900 25900 25900 25900 17
460 20241209 113100 128829550 25950 25850 25950 25850 8
461 20241209 113000 128622300 25950 25850 25950 25850 6
462 20241209 112900 128466750 25800 25900 25900 25800 129
463 20241209 112800 125131350 25900 25900 25950 25900 20
464 20241209 112700 124613200 25950 25950 25950 25950 38
465 20241209 112600 123627100 25950 25950 25950 25950 28
466 20241209 112500 122900500 25950 25900 25950 25900 13
467 20241209 112400 122563300 25900 25900 25900 25900 29
468 20241209 112300 121812200 25900 25900 25900 25900 8
469 20241209 112200 121605000 25900 25900 25900 25900 9
470 20241209 112100 121371900 25900 25900 25900 25900 13
471 20241209 112000 121035200 25900 25900 25900 25900 29
472 20241209 111900 120284100 25900 25900 25900 25900 1
473 20241209 111800 120258200 25900 25900 25900 25900 22
474 20241209 111700 119688400 25900 25900 25900 25900 1
475 20241209 111600 119662500 25900 25900 25900 25900 31
476 20241209 111500 118859600 25900 25900 25900 25900 13
477 20241209 111400 118522900 25900 25900 25900 25900 9
478 20241209 111300 118289800 25900 25900 25900 25900 28
479 20241209 111200 117564600 25900 25900 25900 25900 3
480 20241209 111100 117486900 25900 25900 25900 25900 20
481 20241209 111000 116968900 25900 25900 25900 25900 4
482 20241209 110900 116865300 25900 25900 25900 25900 4
483 20241209 110800 116761700 25900 25900 25900 25850 57
484 20241209 110700 115287800 25900 25900 25900 25900 11
485 20241209 110600 115002900 25900 25900 25900 25900 5
486 20241209 110500 114873400 25900 25900 25900 25900 7
487 20241209 110400 114692100 25900 25900 25900 25900 17
488 20241209 110300 114251800 25900 25900 25900 25900 4
489 20241209 110200 114148200 25900 25900 25900 25900 8
490 20241209 110100 113941000 25900 25900 25900 25900 6
491 20241209 110000 113785600 25900 25900 25900 25900 28
492 20241209 105900 113060400 25900 25900 25900 25900 1
493 20241209 105800 113034500 25900 25850 25900 25850 10
494 20241209 105700 112775900 25900 25800 25900 25800 15
495 20241209 105600 112387600 25900 25850 25900 25850 6
496 20241209 105500 112232400 25850 25800 25900 25800 58
497 20241209 105400 110735250 25900 25900 25900 25850 17
498 20241209 105300 110295550 25900 25900 25900 25900 14
499 20241209 105200 109932950 25900 25900 25900 25900 12
500 20241209 105100 109622150 25900 25900 25900 25900 3
501 20241209 105000 109544450 25900 25900 25900 25900 17
502 20241209 104900 109104150 25900 25900 25900 25900 8
503 20241209 104800 108896950 25900 25900 25900 25900 4
504 20241209 104700 108793350 25900 25900 25900 25900 5
505 20241209 104600 108663850 25900 25900 25900 25900 37
506 20241209 104500 107705550 25900 25900 25900 25900 11
507 20241209 104400 107420650 25900 25900 25900 25900 3
508 20241209 104300 107342950 25900 25900 25900 25900 11
509 20241209 104200 107058050 25900 25900 25900 25900 11
510 20241209 104100 106773150 25900 25900 25900 25900 4
511 20241209 104000 106669550 25900 25900 25900 25900 7
512 20241209 103900 106488250 25900 25900 25900 25900 18
513 20241209 103800 106022050 25850 25900 25900 25850 6
514 20241209 103700 105866900 25950 25950 25950 25900 102
515 20241209 103600 103224850 25900 25900 25900 25900 95
516 20241209 103500 100764350 25900 25850 25900 25850 7
517 20241209 103400 100583300 25850 25900 25900 25850 6
518 20241209 103300 100428150 25900 25900 25900 25900 0
519 20241209 103200 100428150 25900 25850 25900 25850 28
520 20241209 103100 99703250 25850 25850 25850 25850 20
521 20241209 103000 99186250 25850 25850 25850 25850 10
522 20241209 102900 98927750 25850 25850 25850 25850 6
523 20241209 102800 98772650 25850 25850 25850 25850 10
524 20241209 102700 98514150 25850 25850 25850 25850 18
525 20241209 102600 98048850 25850 25850 25850 25850 3
526 20241209 102500 97971300 25850 25850 25850 25800 25
527 20241209 102400 97325100 25850 25850 25850 25850 3
528 20241209 102300 97247550 25850 25850 25850 25850 2
529 20241209 102200 97195850 25850 25800 25850 25800 9
530 20241209 102100 96963350 25850 25750 25850 25750 81
531 20241209 102000 94873550 25800 25850 25850 25650 134
532 20241209 101900 91432500 25850 25850 25850 25800 33
533 20241209 101800 90580750 25850 25850 25850 25850 14
534 20241209 101700 90218850 25850 25850 25850 25850 7
535 20241209 101600 90037900 25850 25850 25850 25850 3
536 20241209 101500 89960350 25850 25850 25850 25850 25
537 20241209 101400 89314100 25850 25850 25850 25850 18
538 20241209 101300 88848800 25850 25850 25850 25850 4
539 20241209 101200 88745400 25850 25850 25850 25850 18
540 20241209 101100 88280100 25850 25850 25850 25850 16
541 20241209 101000 87866500 25850 25850 25850 25750 140
542 20241209 100900 84256850 25900 25900 25900 25900 9
543 20241209 100800 84023750 25900 25900 25900 25900 4
544 20241209 100700 83920150 25900 25900 25900 25900 37
545 20241209 100600 82961850 25900 25900 25900 25900 4
546 20241209 100500 82858250 25900 25900 25900 25900 6
547 20241209 100400 82702850 25900 25900 25900 25900 20
548 20241209 100300 82184850 25900 25900 25900 25900 1
549 20241209 100200 82158950 25900 25900 25900 25900 8
550 20241209 100100 81951750 25900 25900 25900 25900 4
551 20241209 100000 81848150 25900 25900 25900 25900 19
552 20241209 095900 81356050 25900 25900 25900 25900 6
553 20241209 095800 81200650 25900 25900 25900 25900 7
554 20241209 095700 81019350 25900 25900 25900 25900 9
555 20241209 095600 80786250 25850 25850 25850 25850 10
556 20241209 095500 80527750 25850 25850 25850 25850 5
557 20241209 095400 80398500 25850 25800 25850 25800 26
558 20241209 095300 79727400 25900 25900 25900 25850 140
559 20241209 095200 76101750 25850 25800 25900 25800 5
560 20241209 095100 75972600 25750 25750 25800 25750 658
561 20241209 095000 59028200 25750 25750 25750 25750 7
562 20241209 094900 58847950 25750 25650 25750 25650 313
563 20241209 094800 50803500 25700 25600 25700 25600 4
564 20241209 094700 50700850 25700 25600 25700 25600 78
565 20241209 094600 48700150 25650 25600 25650 25600 54
566 20241209 094500 47317500 25600 25600 25600 25600 5
567 20241209 094400 47189500 25600 25600 25650 25600 10
568 20241209 094300 46933100 25650 25650 25650 25600 45
569 20241209 094200 45781000 25650 25650 25650 25650 14
570 20241209 094100 45421900 25650 25650 25650 25650 3
571 20241209 094000 45344950 25600 25600 25600 25600 3
572 20241209 093900 45268150 25650 25550 25650 25550 17
573 20241209 093800 44832450 25600 25550 25600 25550 2
574 20241209 093700 44781300 25650 25550 25650 25550 19
575 20241209 093600 44295400 25600 25600 25600 25600 11
576 20241209 093500 44013800 25600 25600 25600 25600 18
577 20241209 093400 43553000 25600 25600 25600 25600 3
578 20241209 093300 43476200 25600 25600 25600 25600 0
579 20241209 093200 43476200 25600 25550 25600 25550 11
580 20241209 093100 43194650 25600 25550 25600 25550 2
581 20241209 093000 43143500 25600 25550 25600 25550 44
582 20241209 092900 42019200 25600 25600 25600 25600 0
583 20241209 092800 42019200 25600 25500 25600 25500 8
584 20241209 092700 41814700 25500 25500 25500 25500 3
585 20241209 092600 41738200 25500 25500 25500 25500 1
586 20241209 092500 41712700 25500 25500 25500 25500 18
587 20241209 092400 41253700 25400 25450 25450 25400 115
588 20241209 092300 38331350 25450 25450 25450 25450 100
589 20241209 092200 35786350 25500 25600 25600 25500 48
590 20241209 092100 34560450 25550 25550 25550 25550 0
591 20241209 092000 34560450 25550 25550 25550 25550 0
592 20241209 091900 34560450 25550 25550 25550 25550 48
593 20241209 091800 33334050 25700 25600 25700 25600 108
594 20241209 091700 30569150 25600 25550 25600 25550 5
595 20241209 091600 30441200 25600 25500 25600 25500 41
596 20241209 091500 29395600 25500 25500 25500 25500 1
597 20241209 091400 29370100 25400 25450 25450 25400 141
598 20241209 091300 25787900 25600 25550 25600 25550 3
599 20241209 091200 25711150 25600 25600 25600 25600 5
600 20241209 091100 25583150 25600 25550 25600 25550 5
601 20241209 091000 25455300 25600 25600 25600 25600 1
602 20241209 090900 25429700 25400 25400 25400 25400 0
603 20241209 090800 25429700 25400 25400 25700 25400 193
604 20241209 090700 20524950 25400 25600 25700 25400 392
605 20241209 090600 10544650 25500 25500 25500 25500 2
606 20241209 090500 10493650 25500 25500 25500 25500 25
607 20241209 090400 9856150 25500 25500 25500 25500 0
608 20241209 090300 9856150 25500 25500 25500 25500 0
609 20241209 090200 9856150 25500 25550 25550 25500 190
610 20241209 090100 5002250 25650 25650 25650 25650 53
611 20241209 090000 3642800 25700 25650 25700 25650 142