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

Update 2024-12-05 2775 candle_min

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

577
001570/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183500,43184703450,25650,25650,25650,25650,16631
20241205,183400,43184703450,25650,25650,25650,25650,0
20241205,183300,43184703450,25650,25650,25650,25650,0
20241205,183200,43184703450,25650,25650,25650,25650,0
20241205,183100,43184703450,25650,25650,25650,25650,0
20241205,183000,43184703450,25650,25650,25650,25650,0
20241205,182900,43184703450,25650,25650,25650,25650,0
20241205,182800,43184703450,25650,25650,25650,25650,0
20241205,182700,43184703450,25650,25650,25650,25650,0
20241205,182600,43184703450,25650,25650,25650,25650,0
20241205,182500,43184703450,25650,25650,25650,25650,0
20241205,182400,43184703450,25650,25650,25650,25650,0
20241205,182300,43184703450,25650,25650,25650,25650,0
20241205,182200,43184703450,25650,25650,25650,25650,0
20241205,182100,43184703450,25650,25650,25650,25650,0
20241205,182000,43184703450,25650,25650,25650,25650,0
20241205,181900,43184703450,25650,25650,25650,25650,0
20241205,181800,43184703450,25650,25650,25650,25650,0
20241205,181700,43184703450,25650,25650,25650,25650,0
20241205,181600,43184703450,25650,25650,25650,25650,0
20241205,181500,43184703450,25650,25650,25650,25650,0
20241205,181400,43184703450,25650,25650,25650,25650,0
20241205,181300,43184703450,25650,25650,25650,25650,0
20241205,181200,43184703450,25650,25650,25650,25650,0
20241205,181100,43184703450,25650,25650,25650,25650,0
20241205,181000,43184703450,25650,25650,25650,25650,0
20241205,180900,43184703450,25650,25650,25650,25650,0
20241205,180800,43184703450,25650,25650,25650,25650,0
20241205,180700,43184703450,25650,25650,25650,25650,0
20241205,180600,43184703450,25650,25650,25650,25650,0
20241205,180500,43184703450,25650,25650,25650,25650,16631
20241205,180400,43184703450,25650,25650,25650,25650,0
20241205,180300,43184703450,25650,25650,25650,25650,0
20241205,180200,43184703450,25650,25650,25650,25650,0
20241205,180100,43184703450,25650,25650,25650,25650,0
20241205,180000,43184703450,25650,25650,25650,25650,0
20241205,175900,43184703450,25650,25650,25650,25650,0
20241205,175800,43184703450,25650,25650,25650,25650,0
20241205,175700,43184703450,25650,25650,25650,25650,0
20241205,175600,43184703450,25650,25650,25650,25650,0
20241205,175500,43184703450,25650,25650,25650,25650,0
20241205,175400,43184703450,25650,25650,25650,25650,0
20241205,175300,43184703450,25650,25650,25650,25650,0
20241205,175200,43184703450,25650,25650,25650,25650,0
20241205,175100,43184703450,25650,25650,25650,25650,0
20241205,175000,43184703450,25650,25650,25650,25650,0
20241205,174900,43184703450,25650,25650,25650,25650,0
20241205,174800,43184703450,25650,25650,25650,25650,0
20241205,174700,43184703450,25650,25650,25650,25650,0
20241205,174600,43184703450,25650,25650,25650,25650,0
20241205,174500,43184703450,25650,25650,25650,25650,0
20241205,174400,43184703450,25650,25650,25650,25650,0
20241205,174300,43184703450,25650,25650,25650,25650,0
20241205,174200,43184703450,25650,25650,25650,25650,0
20241205,174100,43184703450,25650,25650,25650,25650,0
20241205,174000,43184703450,25650,25650,25650,25650,0
20241205,173900,43184703450,25650,25650,25650,25650,0
20241205,173800,43184703450,25650,25650,25650,25650,0
20241205,173700,43184703450,25650,25650,25650,25650,0
20241205,173600,43184703450,25650,25650,25650,25650,0
20241205,173500,43184703450,25650,25650,25650,25650,16631
20241205,173400,43184703450,25650,25650,25650,25650,0
20241205,173300,43184703450,25650,25650,25650,25650,0
20241205,173200,43184703450,25650,25650,25650,25650,0
20241205,173100,43184703450,25650,25650,25650,25650,0
20241205,173000,43184703450,25650,25650,25650,25650,0
20241205,172900,43184703450,25650,25650,25650,25650,0
20241205,172800,43184703450,25650,25650,25650,25650,0
20241205,172700,43184703450,25650,25650,25650,25650,0
20241205,172600,43184703450,25650,25650,25650,25650,0
20241205,172500,43184703450,25650,25650,25650,25650,0
20241205,172400,43184703450,25650,25650,25650,25650,0
20241205,172300,43184703450,25650,25650,25650,25650,0
20241205,172200,43184703450,25650,25650,25650,25650,0
20241205,172100,43184703450,25650,25650,25650,25650,0
20241205,172000,43184703450,25650,25650,25650,25650,0
20241205,171900,43184703450,25650,25650,25650,25650,0
20241205,171800,43184703450,25650,25650,25650,25650,0
20241205,171700,43184703450,25650,25650,25650,25650,0
20241205,171600,43184703450,25650,25650,25650,25650,0
20241205,171500,43184703450,25650,25650,25650,25650,0
20241205,171400,43184703450,25650,25650,25650,25650,0
20241205,171300,43184703450,25650,25650,25650,25650,0
20241205,171200,43184703450,25650,25650,25650,25650,0
20241205,171100,43184703450,25650,25650,25650,25650,0
20241205,171000,43184703450,25650,25650,25650,25650,0
20241205,170900,43184703450,25650,25650,25650,25650,0
20241205,170800,43184703450,25650,25650,25650,25650,0
20241205,170700,43184703450,25650,25650,25650,25650,0
20241205,170600,43184703450,25650,25650,25650,25650,0
20241205,170500,43184703450,25650,25650,25650,25650,16631
20241205,170400,43184703450,25650,25650,25650,25650,0
20241205,170300,43184703450,25650,25650,25650,25650,0
20241205,170200,43184703450,25650,25650,25650,25650,0
20241205,170100,43184703450,25650,25650,25650,25650,0
20241205,170000,43184703450,25650,25650,25650,25650,0
20241205,165900,43184703450,25650,25650,25650,25650,0
20241205,165800,43184703450,25650,25650,25650,25650,0
20241205,165700,43184703450,25650,25650,25650,25650,0
20241205,165600,43184703450,25650,25650,25650,25650,0
20241205,165500,43184703450,25650,25650,25650,25650,0
20241205,165400,43184703450,25650,25650,25650,25650,0
20241205,165300,43184703450,25650,25650,25650,25650,0
20241205,165200,43184703450,25650,25650,25650,25650,0
20241205,165100,43184703450,25650,25650,25650,25650,0
20241205,165000,43184703450,25650,25650,25650,25650,0
20241205,164900,43184703450,25650,25650,25650,25650,0
20241205,164800,43184703450,25650,25650,25650,25650,0
20241205,164700,43184703450,25650,25650,25650,25650,0
20241205,164600,43184703450,25650,25650,25650,25650,0
20241205,164500,43184703450,25650,25650,25650,25650,0
20241205,164400,43184703450,25650,25650,25650,25650,0
20241205,164300,43184703450,25650,25650,25650,25650,0
20241205,164200,43184703450,25650,25650,25650,25650,0
20241205,164100,43184703450,25650,25650,25650,25650,0
20241205,164000,43184703450,25650,25650,25650,25650,0
20241205,163900,43184703450,25650,25650,25650,25650,0
20241205,163800,43184703450,25650,25650,25650,25650,0
20241205,163700,43184703450,25650,25650,25650,25650,0
20241205,163600,43184703450,25650,25650,25650,25650,0
20241205,163500,43184703450,25650,25650,25650,25650,16631
20241205,163400,43184703450,25650,25650,25650,25650,0
20241205,163300,43184703450,25650,25650,25650,25650,0
20241205,163200,43184703450,25650,25650,25650,25650,0
20241205,163100,43184703450,25650,25650,25650,25650,0
20241205,163000,43184703450,25650,25650,25650,25650,0
20241205,162900,43184703450,25650,25650,25650,25650,0
20241205,162800,43184703450,25650,25650,25650,25650,0
20241205,162700,43184703450,25650,25650,25650,25650,0
20241205,162600,43184703450,25650,25650,25650,25650,0
20241205,162500,43184703450,25650,25650,25650,25650,0
20241205,162400,43184703450,25650,25650,25650,25650,0
20241205,162300,43184703450,25650,25650,25650,25650,0
20241205,162200,43184703450,25650,25650,25650,25650,0
20241205,162100,43184703450,25650,25650,25650,25650,0
20241205,162000,43184703450,25650,25650,25650,25650,0
20241205,161900,43184703450,25650,25650,25650,25650,0
20241205,161800,43184703450,25650,25650,25650,25650,0
20241205,161700,43184703450,25650,25650,25650,25650,0
20241205,161600,43184703450,25650,25650,25650,25650,0
20241205,161500,43184703450,25650,25650,25650,25650,0
20241205,161400,43184703450,25650,25650,25650,25650,0
20241205,161300,43184703450,25650,25650,25650,25650,0
20241205,161200,43184703450,25650,25650,25650,25650,0
20241205,161100,43184703450,25650,25650,25650,25650,0
20241205,161000,43184703450,25650,25650,25650,25650,0
20241205,160900,43184703450,25650,25650,25650,25650,0
20241205,160800,43184703450,25650,25650,25650,25650,0
20241205,160700,43184703450,25650,25650,25650,25650,0
20241205,160600,43184703450,25650,25650,25650,25650,0
20241205,160500,43184703450,25650,25650,25650,25650,16631
20241205,160400,43184703450,25650,25650,25650,25650,0
20241205,160300,43184703450,25650,25650,25650,25650,0
20241205,160200,43184703450,25650,25650,25650,25650,0
20241205,160100,43184703450,25650,25650,25650,25650,0
20241205,160000,43184703450,25650,25650,25650,25650,0
20241205,155900,43184703450,25650,25650,25650,25650,0
20241205,155800,43184703450,25650,25650,25650,25650,0
20241205,155700,43184703450,25650,25650,25650,25650,0
20241205,155600,43184703450,25650,25650,25650,25650,0
20241205,155500,43184703450,25650,25650,25650,25650,0
20241205,155400,43184703450,25650,25650,25650,25650,0
20241205,155300,43184703450,25650,25650,25650,25650,0
20241205,155200,43184703450,25650,25650,25650,25650,0
20241205,155100,43184703450,25650,25650,25650,25650,0
20241205,155000,43184703450,25650,25650,25650,25650,0
20241205,154900,43184703450,25650,25650,25650,25650,0
20241205,154800,43184703450,25650,25650,25650,25650,0
20241205,154700,43184703450,25650,25650,25650,25650,0
20241205,154600,43184703450,25650,25650,25650,25650,0
20241205,154500,43184703450,25650,25650,25650,25650,0
20241205,154400,43184703450,25650,25650,25650,25650,0
20241205,154300,43184703450,25650,25650,25650,25650,0
20241205,154200,43184703450,25650,25650,25650,25650,0
20241205,154100,43184703450,25650,25650,25650,25650,0
20241205,154000,43184703450,25650,25650,25650,25650,0
20241205,153900,43184703450,25650,25650,25650,25650,0
20241205,153800,43184703450,25650,25650,25650,25650,0
20241205,153700,43184703450,25650,25650,25650,25650,0
20241205,153600,43184703450,25650,25650,25650,25650,0
20241205,153500,43184703450,25650,25650,25650,25650,16631
20241205,153400,43184703450,25650,25650,25650,25650,0
20241205,153300,43184703450,25650,25650,25650,25650,0
20241205,153200,43184703450,25650,25650,25650,25650,0
20241205,153100,43184703450,25650,25650,25650,25650,0
20241205,153000,43184703450,25650,25650,25650,25650,16631
20241205,152900,42758118300,25700,25700,25700,25700,0
20241205,152800,42758118300,25700,25700,25700,25700,0
20241205,152700,42758118300,25700,25700,25700,25700,0
20241205,152600,42758118300,25700,25700,25700,25700,0
20241205,152500,42758118300,25700,25700,25700,25700,0
20241205,152400,42758118300,25700,25700,25700,25700,0
20241205,152300,42758118300,25700,25700,25700,25700,0
20241205,152200,42758118300,25700,25700,25700,25700,0
20241205,152100,42758118300,25700,25700,25700,25700,0
20241205,152000,42758118300,25700,25700,25700,25700,0
20241205,151900,42758118300,25700,25750,25750,25650,13159
20241205,151800,42419857950,25750,25750,25750,25700,4414
20241205,151700,42306251000,25700,25800,25800,25700,3133
20241205,151600,42225645900,25750,25800,25800,25750,3735
20241205,151500,42129462950,25800,25800,25800,25750,2573
20241205,151400,42063177450,25800,25800,25850,25750,2257
20241205,151300,42004946700,25800,25800,25850,25800,2623
20241205,151200,41937259950,25800,25800,25850,25800,2340
20241205,151100,41876859350,25800,25800,25850,25800,2483
20241205,151000,41812727700,25850,25850,25850,25800,863
20241205,150900,41790437600,25850,25850,25850,25800,2280
20241205,150800,41731599350,25800,25800,25850,25800,1257
20241205,150700,41699159050,25800,25850,25850,25800,1048
20241205,150600,41672112350,25850,25800,25850,25800,2775
20241205,150500,41600465200,25850,25800,25850,25800,1152
20241205,150400,41570727400,25850,25800,25850,25800,2401
20241205,150300,41508704600,25850,25800,25850,25800,266
20241205,150200,41501838150,25850,25850,25850,25800,1277
20241205,150100,41468878450,25850,25800,25850,25800,1551
20241205,150000,41428835400,25850,25750,25850,25750,613
20241205,145900,41412994300,25800,25850,25850,25750,2834
20241205,145800,41339896400,25850,25750,25850,25750,1182
20241205,145700,41309438950,25750,25800,25800,25750,3760
20241205,145600,41212484500,25800,25750,25800,25750,1538
20241205,145500,41172830250,25750,25800,25800,25750,1628
20241205,145400,41130890850,25750,25750,25800,25750,2083
20241205,145300,41077236350,25800,25850,25850,25800,2792
20241205,145200,41005186250,25800,25800,25850,25750,3383
20241205,145100,40917918500,25750,25700,25800,25700,7514
20241205,145000,40724449950,25750,25700,25750,25700,2393
20241205,144900,40662929750,25700,25750,25750,25700,2682
20241205,144800,40593995300,25750,25750,25750,25700,7823
20241205,144700,40392582650,25750,25750,25800,25750,1948
20241205,144600,40342404750,25750,25800,25850,25750,1583
20241205,144500,40301580150,25800,25800,25850,25800,738
20241205,144400,40282530250,25800,25800,25850,25800,847
20241205,144300,40260671800,25900,25850,25900,25800,1277
20241205,144200,40227622850,25850,25850,25850,25800,2528
20241205,144100,40162354600,25850,25800,25850,25750,1248
20241205,144000,40130174250,25800,25800,25850,25750,3819
20241205,143900,40031652600,25800,25800,25850,25800,931
20241205,143800,40007626550,25800,25850,25850,25800,1501
20241205,143700,39968884500,25850,25850,25850,25800,1988
20241205,143600,39917563100,25800,25850,25850,25800,949
20241205,143500,39893032450,25850,25900,25900,25850,1575
20241205,143400,39852314150,25900,25900,25900,25850,887
20241205,143300,39829341850,25900,25850,25950,25850,1222
20241205,143200,39797725900,25850,25900,25900,25800,532
20241205,143100,39783975850,25900,25850,25900,25800,1943
20241205,143000,39733757850,25850,25800,25850,25800,1018
20241205,142900,39707443050,25800,25900,25900,25800,1267
20241205,142800,39674706900,25900,25850,25900,25800,1271
20241205,142700,39641849350,25850,25850,25850,25800,2866
20241205,142600,39567812150,25850,25800,25850,25800,334
20241205,142500,39559185500,25800,25800,25850,25750,1620
20241205,142400,39517390200,25800,25850,25850,25800,2265
20241205,142300,39458951450,25850,25800,25850,25800,1157
20241205,142200,39429049000,25900,25750,25900,25750,3294
20241205,142100,39344081000,25750,25750,25800,25750,4981
20241205,142000,39215806650,25750,25800,25850,25750,5197
20241205,141900,39081738500,25800,25850,25850,25800,1629
20241205,141800,39039695950,25850,25900,25900,25800,2376
20241205,141700,38978321700,25850,25850,25900,25800,737
20241205,141600,38959263500,25850,25900,25900,25800,2196
20241205,141500,38902487850,25900,25800,25900,25800,1209
20241205,141400,38871209050,25800,25850,25950,25800,1881
20241205,141300,38822561550,25850,25900,25950,25800,9889
20241205,141200,38566658800,25950,25900,25950,25900,3001
20241205,141100,38488897850,25950,25950,25950,25900,2173
20241205,141000,38432572050,25950,25950,25950,25900,1192
20241205,140900,38401652600,25950,25950,25950,25900,2348
20241205,140800,38340741850,25950,26000,26000,25950,3028
20241205,140700,38262163850,26000,26000,26050,25950,3125
20241205,140600,38181006300,26000,26050,26050,26000,18704
20241205,140500,37694699450,26050,26150,26150,26050,14170
20241205,140400,37325372050,26150,26100,26200,26100,1691
20241205,140300,37281161450,26150,26200,26200,26150,346
20241205,140200,37272109500,26150,26150,26150,26100,608
20241205,140100,37256210450,26150,26150,26200,26150,614
20241205,140000,37240143700,26150,26100,26200,26100,1931
20241205,135900,37189702150,26150,26200,26200,26100,1995
20241205,135800,37137525000,26200,26150,26200,26150,1096
20241205,135700,37108856950,26200,26200,26200,26150,171
20241205,135600,37104377250,26150,26200,26200,26150,1936
20241205,135500,37053719900,26200,26200,26200,26150,118
20241205,135400,37050628850,26200,26250,26250,26200,1789
20241205,135300,37003755750,26200,26150,26250,26150,736
20241205,135200,36984475700,26200,26200,26250,26150,2080
20241205,135100,36929986200,26150,26150,26200,26100,2529
20241205,135000,36863889150,26100,26100,26150,26100,419
20241205,134900,36852934850,26150,26150,26150,26100,1208
20241205,134800,36821394650,26100,26150,26150,26100,2336
20241205,134700,36760384200,26150,26200,26200,26100,887
20241205,134600,36737192600,26200,26150,26200,26150,1263
20241205,134500,36704164500,26150,26200,26200,26150,2823
20241205,134400,36630291050,26200,26150,26200,26150,2140
20241205,134300,36574294900,26150,26150,26150,26100,1424
20241205,134200,36537096400,26150,26150,26200,26100,2660
20241205,134100,36467576450,26150,26150,26200,26150,247
20241205,134000,36461111450,26150,26200,26200,26150,3073
20241205,133900,36380728100,26200,26200,26200,26150,447
20241205,133800,36369023900,26150,26150,26200,26150,1719
20241205,133700,36324070950,26150,26150,26200,26150,938
20241205,133600,36299538700,26200,26200,26200,26150,1046
20241205,133500,36272182750,26150,26200,26200,26150,361
20241205,133400,36262730700,26200,26200,26250,26150,2261
20241205,133300,36203529350,26200,26250,26250,26200,846
20241205,133200,36181349850,26200,26250,26250,26200,1006
20241205,133100,36154983850,26200,26250,26250,26200,962
20241205,133000,36129776450,26200,26200,26250,26200,391
20241205,132900,36119520500,26200,26250,26250,26200,892
20241205,132800,36096147600,26250,26250,26250,26200,966
20241205,132700,36070830750,26200,26200,26250,26200,740
20241205,132600,36051441900,26200,26250,26250,26200,531
20241205,132500,36037512550,26200,26200,26250,26200,345
20241205,132400,36028462300,26200,26250,26250,26200,2132
20241205,132300,35972530950,26250,26300,26300,26250,1129
20241205,132200,35942844850,26300,26300,26300,26250,1553
20241205,132100,35902047550,26300,26250,26300,26250,815
20241205,132000,35880614050,26300,26250,26300,26250,997
20241205,131900,35854433950,26250,26300,26300,26250,615
20241205,131800,35838284550,26300,26150,26300,26150,6102
20241205,131700,35678493650,26100,26150,26150,26100,999
20241205,131600,35652392450,26150,26200,26200,26100,3236
20241205,131500,35567811500,26150,26200,26200,26150,1799
20241205,131400,35520764250,26200,26200,26250,26150,3107
20241205,131300,35439409600,26200,26250,26250,26200,2123
20241205,131200,35383784750,26200,26200,26250,26200,2474
20241205,131100,35318960400,26250,26300,26300,26200,1187
20241205,131000,35287833100,26250,26250,26300,26200,2394
20241205,130900,35224994350,26250,26250,26250,26200,2663
20241205,130800,35155208350,26250,26200,26250,26200,2924
20241205,130700,35078581900,26250,26250,26250,26200,1390
20241205,130600,35042138400,26200,26250,26250,26200,855
20241205,130500,35019699150,26250,26300,26300,26200,3129
20241205,130400,34937565500,26250,26300,26300,26250,431
20241205,130300,34926246400,26250,26300,26300,26250,1109
20241205,130200,34897115700,26300,26300,26350,26250,2093
20241205,130100,34842111000,26250,26300,26300,26250,514
20241205,130000,34828601600,26300,26300,26350,26250,1484
20241205,125900,34789576650,26300,26350,26350,26300,919
20241205,125800,34765401250,26350,26300,26350,26300,1196
20241205,125700,34733942150,26300,26350,26350,26300,1053
20241205,125600,34706246800,26350,26350,26350,26350,3135
20241205,125500,34623639550,26350,26400,26400,26350,128
20241205,125400,34620266050,26350,26400,26450,26350,1584
20241205,125300,34578482700,26400,26400,26450,26400,1962
20241205,125200,34526684300,26400,26400,26450,26400,276
20241205,125100,34519391050,26400,26450,26450,26400,1499
20241205,125000,34479812700,26450,26500,26500,26450,1282
20241205,124900,34445902350,26500,26500,26500,26450,1375
20241205,124800,34409512700,26500,26450,26500,26450,124
20241205,124700,34406232350,26450,26500,26550,26450,2456
20241205,124600,34341152350,26550,26550,26550,26500,488
20241205,124500,34328197700,26500,26600,26600,26500,2682
20241205,124400,34257034900,26600,26600,26650,26550,1154
20241205,124300,34226357650,26550,26550,26600,26550,2212
20241205,124200,34167565850,26500,26500,26550,26500,939
20241205,124100,34142675900,26500,26500,26550,26500,1235
20241205,124000,34109937500,26450,26500,26500,26450,1776
20241205,123900,34062910750,26500,26500,26550,26450,3541
20241205,123800,33969062600,26450,26450,26500,26400,2597
20241205,123700,33900369550,26450,26350,26500,26300,5533
20241205,123600,33754226650,26300,26350,26350,26300,1388
20241205,123500,33717689550,26350,26300,26350,26300,802
20241205,123400,33696593200,26350,26300,26350,26300,453
20241205,123300,33684665100,26350,26300,26350,26300,2156
20241205,123200,33627959300,26300,26250,26300,26250,1094
20241205,123100,33599231500,26250,26350,26350,26250,2971
20241205,123000,33521127350,26350,26300,26350,26300,1270
20241205,122900,33487701700,26300,26300,26350,26300,1380
20241205,122800,33451399000,26300,26350,26400,26300,1235
20241205,122700,33418887000,26350,26400,26400,26300,1744
20241205,122600,33372966650,26350,26400,26400,26300,1581
20241205,122500,33331305300,26400,26400,26400,26350,2558
20241205,122400,33263895950,26350,26400,26450,26350,2578
20241205,122300,33195944900,26400,26400,26450,26400,3969
20241205,122200,33091160150,26400,26450,26450,26400,8400
20241205,122100,32869006600,26450,26450,26500,26450,456
20241205,122000,32856945000,26450,26450,26500,26450,1335
20241205,121900,32821633600,26450,26500,26500,26450,436
20241205,121800,32810090550,26450,26500,26550,26450,1878
20241205,121700,32760344200,26500,26550,26550,26500,573
20241205,121600,32745152800,26500,26550,26550,26500,1105
20241205,121500,32715868900,26550,26550,26550,26500,810
20241205,121400,32694401100,26550,26550,26550,26500,84
20241205,121300,32692171700,26550,26500,26550,26500,1405
20241205,121200,32654932950,26550,26500,26550,26500,892
20241205,121100,32631268150,26500,26550,26550,26500,1010
20241205,121000,32604502150,26550,26550,26550,26500,440
20241205,120900,32592838200,26550,26550,26550,26500,1252
20241205,120800,32559659700,26550,26550,26550,26500,49
20241205,120700,32558358800,26550,26550,26600,26550,172
20241205,120600,32553792150,26550,26550,26550,26500,853
20241205,120500,32531150000,26550,26600,26600,26550,69
20241205,120400,32529317900,26550,26500,26550,26500,896
20241205,120300,32505564750,26550,26500,26550,26500,597
20241205,120200,32489722400,26500,26500,26500,26500,974
20241205,120100,32463911400,26500,26500,26550,26500,522
20241205,120000,32450074300,26500,26550,26550,26500,1321
20241205,115900,32415063200,26550,26550,26550,26500,220
20241205,115800,32409231900,26550,26550,26550,26500,1268
20241205,115700,32375601950,26500,26550,26550,26500,551
20241205,115600,32360991700,26500,26550,26550,26500,1135
20241205,115500,32330904400,26550,26550,26550,26550,211
20241205,115400,32325302350,26600,26550,26600,26550,1033
20241205,115300,32297830250,26550,26550,26550,26500,1520
20241205,115200,32257510750,26550,26500,26550,26450,620
20241205,115100,32241083350,26500,26550,26550,26450,970
20241205,115000,32215377300,26500,26550,26550,26500,617
20241205,114900,32199026350,26550,26600,26600,26500,163
20241205,114800,32194697900,26550,26500,26550,26450,5067
20241205,114700,32060443700,26500,26600,26650,26500,3364
20241205,114600,31971090100,26600,26600,26650,26550,1590
20241205,114500,31928797200,26600,26600,26600,26550,418
20241205,114400,31917681600,26550,26600,26600,26550,1121
20241205,114300,31887913800,26550,26600,26600,26550,158
20241205,114200,31883714600,26600,26550,26600,26550,1200
20241205,114100,31851850850,26600,26600,26650,26550,478
20241205,114000,31839146200,26600,26650,26650,26550,2817
20241205,113900,31764207350,26650,26700,26700,26600,719
20241205,113800,31745058100,26700,26700,26700,26650,2440
20241205,113700,31680010700,26650,26650,26700,26650,809
20241205,113600,31658447300,26650,26650,26700,26650,475
20241205,113500,31645776700,26650,26700,26700,26650,940
20241205,113400,31620725250,26700,26650,26700,26650,325
20241205,113300,31612048450,26650,26650,26650,26600,2345
20241205,113200,31549633300,26650,26650,26650,26600,339
20241205,113100,31540607950,26650,26700,26700,26650,475
20241205,113000,31527945250,26700,26600,26700,26550,490
20241205,112900,31514906600,26600,26600,26650,26550,1013
20241205,112800,31487962550,26650,26600,26650,26550,335
20241205,112700,31479051700,26600,26650,26650,26550,1148
20241205,112600,31448517000,26650,26650,26650,26600,1472
20241205,112500,31409360300,26650,26650,26700,26650,322
20241205,112400,31400778200,26600,26650,26650,26600,297
20241205,112300,31392867900,26600,26700,26700,26600,945
20241205,112200,31367683600,26700,26650,26700,26650,232
20241205,112100,31361493800,26650,26700,26700,26650,917
20241205,112000,31337048650,26650,26700,26700,26650,1234
20241205,111900,31304160400,26650,26600,26650,26600,1125
20241205,111800,31274189900,26650,26650,26700,26600,1091
20241205,111700,31245120750,26700,26700,26700,26650,986
20241205,111600,31218803050,26700,26750,26750,26700,2762
20241205,111500,31144945300,26750,26700,26750,26700,715
20241205,111400,31125827000,26700,26700,26700,26650,1571
20241205,111300,31083929100,26700,26700,26750,26650,1282
20241205,111200,31049705350,26700,26750,26750,26700,1311
20241205,111100,31014684750,26750,26850,26850,26750,2530
20241205,111000,30946932500,26850,26750,26850,26750,705
20241205,110900,30928057000,26750,26800,26850,26750,4482
20241205,110800,30808043900,26850,26850,26900,26800,1720
20241205,110700,30761870200,26900,26900,27000,26850,2707
20241205,110600,30689018350,26900,26900,26950,26850,1829
20241205,110500,30639816500,26900,26950,27000,26900,3074
20241205,110400,30556974650,26950,27000,27050,26950,2292
20241205,110300,30495085850,27050,27050,27050,27000,2720
20241205,110200,30421559700,27000,27150,27150,27000,6207
20241205,110100,30253629500,27150,26950,27250,26900,28931
20241205,110000,29469055550,26900,26800,26950,26800,8490
20241205,105900,29240850500,26850,26750,26850,26700,3243
20241205,105800,29153993150,26750,26750,26750,26650,1089
20241205,105700,29124912100,26650,26600,26750,26550,4120
20241205,105600,29015064250,26600,26550,26650,26550,1126
20241205,105500,28985120000,26650,26550,26650,26550,1470
20241205,105400,28946005600,26550,26600,26650,26550,2054
20241205,105300,28891405400,26600,26550,26600,26550,1846
20241205,105200,28842314250,26600,26550,26600,26500,1428
20241205,105100,28804397000,26550,26550,26550,26500,1212
20241205,105000,28772264500,26550,26550,26550,26500,712
20241205,104900,28753368400,26550,26600,26600,26500,895
20241205,104800,28729605050,26550,26550,26600,26550,1733
20241205,104700,28683593800,26550,26550,26600,26500,1213
20241205,104600,28651384900,26550,26600,26600,26550,616
20241205,104500,28635005400,26600,26650,26650,26600,1351
20241205,104400,28599062900,26650,26650,26650,26600,770
20241205,104300,28578548550,26650,26700,26700,26650,1085
20241205,104200,28549611450,26700,26650,26700,26600,3319
20241205,104100,28461073950,26700,26650,26700,26600,841
20241205,104000,28438660050,26650,26700,26700,26600,960
20241205,103900,28413075300,26700,26600,26700,26600,2380
20241205,103800,28349635100,26600,26550,26650,26550,987
20241205,103700,28323368950,26650,26550,26650,26500,4729
20241205,103600,28197644800,26500,26550,26550,26500,1370
20241205,103500,28161329750,26550,26500,26550,26450,710
20241205,103400,28142516000,26500,26550,26550,26450,1289
20241205,103300,28108318100,26500,26550,26600,26450,2511
20241205,103200,28041721800,26550,26550,26600,26500,3508
20241205,103100,27948574500,26500,26500,26550,26500,1774
20241205,103000,27901563450,26500,26400,26500,26350,5060
20241205,102900,27767668000,26400,26400,26450,26350,1471
20241205,102800,27728840650,26400,26400,26450,26350,1477
20241205,102700,27689846750,26450,26450,26450,26350,4382
20241205,102600,27574044150,26450,26400,26450,26400,1685
20241205,102500,27529544900,26400,26450,26450,26400,2019
20241205,102400,27476193400,26450,26450,26500,26450,309
20241205,102300,27468014250,26500,26500,26500,26450,2612
20241205,102200,27398895850,26500,26500,26500,26450,7062
20241205,102100,27212062300,26500,26450,26500,26450,815
20241205,102000,27190499900,26450,26500,26500,26400,1417
20241205,101900,27153018600,26500,26500,26550,26450,648
20241205,101800,27135827750,26500,26500,26500,26450,1673
20241205,101700,27091554900,26450,26550,26550,26450,884
20241205,101600,27068120750,26600,26550,26600,26500,1644
20241205,101500,27024462050,26550,26500,26600,26450,3408
20241205,101400,26934035650,26450,26400,26500,26400,1011
20241205,101300,26907303850,26400,26450,26500,26400,1110
20241205,101200,26877976850,26350,26450,26500,26350,5300
20241205,101100,26737843600,26500,26550,26550,26450,2725
20241205,101000,26665630300,26550,26550,26600,26500,1678
20241205,100900,26621069950,26550,26600,26600,26500,2086
20241205,100800,26565704900,26600,26500,26600,26500,1140
20241205,100700,26535441700,26500,26550,26600,26500,1738
20241205,100600,26489301950,26600,26550,26600,26450,2118
20241205,100500,26433153450,26550,26450,26550,26450,3229
20241205,100400,26347544550,26450,26300,26450,26300,2481
20241205,100300,26282070800,26300,26400,26400,26250,8215
20241205,100200,26065940250,26400,26500,26550,26350,7533
20241205,100100,25866852100,26550,26500,26650,26500,3362
20241205,100000,25777556500,26550,26550,26600,26500,3642
20241205,095900,25680904250,26550,26400,26550,26400,3825
20241205,095800,25579540850,26450,26550,26550,26350,16457
20241205,095700,25144640600,26500,26550,26600,26500,11793
20241205,095600,24832065350,26550,26600,26600,26550,9240
20241205,095500,24586734050,26550,26650,26650,26550,8392
20241205,095400,24363496700,26650,26700,26700,26600,7911
20241205,095300,24152646700,26700,26700,26700,26650,3354
20241205,095200,24063161000,26700,26750,26750,26700,3838
20241205,095100,23960683850,26750,26750,26800,26750,2547
20241205,095000,23892507850,26800,26700,26800,26700,2866
20241205,094900,23815857200,26700,26750,26750,26700,3896
20241205,094800,23711807600,26750,26800,26800,26700,1984
20241205,094700,23658745950,26800,26850,26850,26750,2436
20241205,094600,23593436200,26800,26800,26850,26750,1898
20241205,094500,23542610500,26800,26750,26850,26750,3648
20241205,094400,23444873150,26800,26750,26800,26750,2180
20241205,094300,23386557250,26800,26800,26850,26750,2806
20241205,094200,23311384750,26800,26800,26850,26750,2184
20241205,094100,23252894900,26800,26700,26800,26700,2334
20241205,094000,23190478350,26700,26800,26800,26650,5233
20241205,093900,23050718350,26800,26700,26800,26650,8456
20241205,093800,22825146050,26700,26650,26700,26650,4659
20241205,093700,22700895650,26700,26650,26750,26600,8775
20241205,093600,22466885500,26650,26850,26900,26650,10041
20241205,093500,22198276350,26850,27050,27050,26850,5660
20241205,093400,22045782050,27050,27050,27100,27000,3649
20241205,093300,21947152150,27050,27100,27100,27000,7523
20241205,093200,21743580250,27100,27050,27100,27000,7821
20241205,093100,21531900800,27100,27100,27150,27050,6618
20241205,093000,21352597000,27100,26950,27100,26900,18206
20241205,092900,20860552350,26950,26900,26950,26800,9469
20241205,092800,20605716600,26900,26750,26900,26700,8732
20241205,092700,20371696350,26700,26700,26750,26700,4385
20241205,092600,20254474950,26750,26700,26750,26700,2275
20241205,092500,20193678850,26750,26700,26750,26700,4083
20241205,092400,20084575950,26700,26600,26750,26600,5846
20241205,092300,19928797300,26650,26950,27000,26600,15575
20241205,092200,19512098200,27000,26750,27000,26650,28883
20241205,092100,18736984250,26750,26600,26850,26550,13689
20241205,092000,18370806700,26550,26800,26850,26550,21923
20241205,091900,17785897700,26800,26850,26850,26800,5679
20241205,091800,17633643800,26850,26950,26950,26800,11204
20241205,091700,17332245200,26950,27000,27000,26950,9570
20241205,091600,17074192950,27000,26950,27000,26900,9910
20241205,091500,16806994900,26950,26950,27000,26900,16286
20241205,091400,16367582600,26950,26900,27050,26900,15391
20241205,091300,15952460350,26900,26700,26950,26650,20312
20241205,091200,15409288650,26650,26800,26850,26650,19638
20241205,091100,14883923500,26800,27050,27050,26800,25396
20241205,091000,14199430200,27050,27000,27150,26950,19624
20241205,090900,13668854850,27000,27050,27100,26950,27150
20241205,090800,12934647150,27050,26850,27250,26800,48885
20241205,090700,11614264900,26800,27100,27150,26800,40699
20241205,090600,10515140650,27100,27350,27450,27100,32640
20241205,090500,9624072200,27400,27450,27500,27350,40258
20241205,090400,8520138100,27400,27300,27450,27300,34824
20241205,090300,7566339750,27350,27400,27500,27100,95353
20241205,090200,4964414800,27450,27850,27900,27000,179715
20241205,090100,0,25700,25700,25700,25700,0
20241205,090000,0,25700,25700,25700,25700,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183500 43184703450 25650 25650 25650 25650 16631
3 20241205 183400 43184703450 25650 25650 25650 25650 0
4 20241205 183300 43184703450 25650 25650 25650 25650 0
5 20241205 183200 43184703450 25650 25650 25650 25650 0
6 20241205 183100 43184703450 25650 25650 25650 25650 0
7 20241205 183000 43184703450 25650 25650 25650 25650 0
8 20241205 182900 43184703450 25650 25650 25650 25650 0
9 20241205 182800 43184703450 25650 25650 25650 25650 0
10 20241205 182700 43184703450 25650 25650 25650 25650 0
11 20241205 182600 43184703450 25650 25650 25650 25650 0
12 20241205 182500 43184703450 25650 25650 25650 25650 0
13 20241205 182400 43184703450 25650 25650 25650 25650 0
14 20241205 182300 43184703450 25650 25650 25650 25650 0
15 20241205 182200 43184703450 25650 25650 25650 25650 0
16 20241205 182100 43184703450 25650 25650 25650 25650 0
17 20241205 182000 43184703450 25650 25650 25650 25650 0
18 20241205 181900 43184703450 25650 25650 25650 25650 0
19 20241205 181800 43184703450 25650 25650 25650 25650 0
20 20241205 181700 43184703450 25650 25650 25650 25650 0
21 20241205 181600 43184703450 25650 25650 25650 25650 0
22 20241205 181500 43184703450 25650 25650 25650 25650 0
23 20241205 181400 43184703450 25650 25650 25650 25650 0
24 20241205 181300 43184703450 25650 25650 25650 25650 0
25 20241205 181200 43184703450 25650 25650 25650 25650 0
26 20241205 181100 43184703450 25650 25650 25650 25650 0
27 20241205 181000 43184703450 25650 25650 25650 25650 0
28 20241205 180900 43184703450 25650 25650 25650 25650 0
29 20241205 180800 43184703450 25650 25650 25650 25650 0
30 20241205 180700 43184703450 25650 25650 25650 25650 0
31 20241205 180600 43184703450 25650 25650 25650 25650 0
32 20241205 180500 43184703450 25650 25650 25650 25650 16631
33 20241205 180400 43184703450 25650 25650 25650 25650 0
34 20241205 180300 43184703450 25650 25650 25650 25650 0
35 20241205 180200 43184703450 25650 25650 25650 25650 0
36 20241205 180100 43184703450 25650 25650 25650 25650 0
37 20241205 180000 43184703450 25650 25650 25650 25650 0
38 20241205 175900 43184703450 25650 25650 25650 25650 0
39 20241205 175800 43184703450 25650 25650 25650 25650 0
40 20241205 175700 43184703450 25650 25650 25650 25650 0
41 20241205 175600 43184703450 25650 25650 25650 25650 0
42 20241205 175500 43184703450 25650 25650 25650 25650 0
43 20241205 175400 43184703450 25650 25650 25650 25650 0
44 20241205 175300 43184703450 25650 25650 25650 25650 0
45 20241205 175200 43184703450 25650 25650 25650 25650 0
46 20241205 175100 43184703450 25650 25650 25650 25650 0
47 20241205 175000 43184703450 25650 25650 25650 25650 0
48 20241205 174900 43184703450 25650 25650 25650 25650 0
49 20241205 174800 43184703450 25650 25650 25650 25650 0
50 20241205 174700 43184703450 25650 25650 25650 25650 0
51 20241205 174600 43184703450 25650 25650 25650 25650 0
52 20241205 174500 43184703450 25650 25650 25650 25650 0
53 20241205 174400 43184703450 25650 25650 25650 25650 0
54 20241205 174300 43184703450 25650 25650 25650 25650 0
55 20241205 174200 43184703450 25650 25650 25650 25650 0
56 20241205 174100 43184703450 25650 25650 25650 25650 0
57 20241205 174000 43184703450 25650 25650 25650 25650 0
58 20241205 173900 43184703450 25650 25650 25650 25650 0
59 20241205 173800 43184703450 25650 25650 25650 25650 0
60 20241205 173700 43184703450 25650 25650 25650 25650 0
61 20241205 173600 43184703450 25650 25650 25650 25650 0
62 20241205 173500 43184703450 25650 25650 25650 25650 16631
63 20241205 173400 43184703450 25650 25650 25650 25650 0
64 20241205 173300 43184703450 25650 25650 25650 25650 0
65 20241205 173200 43184703450 25650 25650 25650 25650 0
66 20241205 173100 43184703450 25650 25650 25650 25650 0
67 20241205 173000 43184703450 25650 25650 25650 25650 0
68 20241205 172900 43184703450 25650 25650 25650 25650 0
69 20241205 172800 43184703450 25650 25650 25650 25650 0
70 20241205 172700 43184703450 25650 25650 25650 25650 0
71 20241205 172600 43184703450 25650 25650 25650 25650 0
72 20241205 172500 43184703450 25650 25650 25650 25650 0
73 20241205 172400 43184703450 25650 25650 25650 25650 0
74 20241205 172300 43184703450 25650 25650 25650 25650 0
75 20241205 172200 43184703450 25650 25650 25650 25650 0
76 20241205 172100 43184703450 25650 25650 25650 25650 0
77 20241205 172000 43184703450 25650 25650 25650 25650 0
78 20241205 171900 43184703450 25650 25650 25650 25650 0
79 20241205 171800 43184703450 25650 25650 25650 25650 0
80 20241205 171700 43184703450 25650 25650 25650 25650 0
81 20241205 171600 43184703450 25650 25650 25650 25650 0
82 20241205 171500 43184703450 25650 25650 25650 25650 0
83 20241205 171400 43184703450 25650 25650 25650 25650 0
84 20241205 171300 43184703450 25650 25650 25650 25650 0
85 20241205 171200 43184703450 25650 25650 25650 25650 0
86 20241205 171100 43184703450 25650 25650 25650 25650 0
87 20241205 171000 43184703450 25650 25650 25650 25650 0
88 20241205 170900 43184703450 25650 25650 25650 25650 0
89 20241205 170800 43184703450 25650 25650 25650 25650 0
90 20241205 170700 43184703450 25650 25650 25650 25650 0
91 20241205 170600 43184703450 25650 25650 25650 25650 0
92 20241205 170500 43184703450 25650 25650 25650 25650 16631
93 20241205 170400 43184703450 25650 25650 25650 25650 0
94 20241205 170300 43184703450 25650 25650 25650 25650 0
95 20241205 170200 43184703450 25650 25650 25650 25650 0
96 20241205 170100 43184703450 25650 25650 25650 25650 0
97 20241205 170000 43184703450 25650 25650 25650 25650 0
98 20241205 165900 43184703450 25650 25650 25650 25650 0
99 20241205 165800 43184703450 25650 25650 25650 25650 0
100 20241205 165700 43184703450 25650 25650 25650 25650 0
101 20241205 165600 43184703450 25650 25650 25650 25650 0
102 20241205 165500 43184703450 25650 25650 25650 25650 0
103 20241205 165400 43184703450 25650 25650 25650 25650 0
104 20241205 165300 43184703450 25650 25650 25650 25650 0
105 20241205 165200 43184703450 25650 25650 25650 25650 0
106 20241205 165100 43184703450 25650 25650 25650 25650 0
107 20241205 165000 43184703450 25650 25650 25650 25650 0
108 20241205 164900 43184703450 25650 25650 25650 25650 0
109 20241205 164800 43184703450 25650 25650 25650 25650 0
110 20241205 164700 43184703450 25650 25650 25650 25650 0
111 20241205 164600 43184703450 25650 25650 25650 25650 0
112 20241205 164500 43184703450 25650 25650 25650 25650 0
113 20241205 164400 43184703450 25650 25650 25650 25650 0
114 20241205 164300 43184703450 25650 25650 25650 25650 0
115 20241205 164200 43184703450 25650 25650 25650 25650 0
116 20241205 164100 43184703450 25650 25650 25650 25650 0
117 20241205 164000 43184703450 25650 25650 25650 25650 0
118 20241205 163900 43184703450 25650 25650 25650 25650 0
119 20241205 163800 43184703450 25650 25650 25650 25650 0
120 20241205 163700 43184703450 25650 25650 25650 25650 0
121 20241205 163600 43184703450 25650 25650 25650 25650 0
122 20241205 163500 43184703450 25650 25650 25650 25650 16631
123 20241205 163400 43184703450 25650 25650 25650 25650 0
124 20241205 163300 43184703450 25650 25650 25650 25650 0
125 20241205 163200 43184703450 25650 25650 25650 25650 0
126 20241205 163100 43184703450 25650 25650 25650 25650 0
127 20241205 163000 43184703450 25650 25650 25650 25650 0
128 20241205 162900 43184703450 25650 25650 25650 25650 0
129 20241205 162800 43184703450 25650 25650 25650 25650 0
130 20241205 162700 43184703450 25650 25650 25650 25650 0
131 20241205 162600 43184703450 25650 25650 25650 25650 0
132 20241205 162500 43184703450 25650 25650 25650 25650 0
133 20241205 162400 43184703450 25650 25650 25650 25650 0
134 20241205 162300 43184703450 25650 25650 25650 25650 0
135 20241205 162200 43184703450 25650 25650 25650 25650 0
136 20241205 162100 43184703450 25650 25650 25650 25650 0
137 20241205 162000 43184703450 25650 25650 25650 25650 0
138 20241205 161900 43184703450 25650 25650 25650 25650 0
139 20241205 161800 43184703450 25650 25650 25650 25650 0
140 20241205 161700 43184703450 25650 25650 25650 25650 0
141 20241205 161600 43184703450 25650 25650 25650 25650 0
142 20241205 161500 43184703450 25650 25650 25650 25650 0
143 20241205 161400 43184703450 25650 25650 25650 25650 0
144 20241205 161300 43184703450 25650 25650 25650 25650 0
145 20241205 161200 43184703450 25650 25650 25650 25650 0
146 20241205 161100 43184703450 25650 25650 25650 25650 0
147 20241205 161000 43184703450 25650 25650 25650 25650 0
148 20241205 160900 43184703450 25650 25650 25650 25650 0
149 20241205 160800 43184703450 25650 25650 25650 25650 0
150 20241205 160700 43184703450 25650 25650 25650 25650 0
151 20241205 160600 43184703450 25650 25650 25650 25650 0
152 20241205 160500 43184703450 25650 25650 25650 25650 16631
153 20241205 160400 43184703450 25650 25650 25650 25650 0
154 20241205 160300 43184703450 25650 25650 25650 25650 0
155 20241205 160200 43184703450 25650 25650 25650 25650 0
156 20241205 160100 43184703450 25650 25650 25650 25650 0
157 20241205 160000 43184703450 25650 25650 25650 25650 0
158 20241205 155900 43184703450 25650 25650 25650 25650 0
159 20241205 155800 43184703450 25650 25650 25650 25650 0
160 20241205 155700 43184703450 25650 25650 25650 25650 0
161 20241205 155600 43184703450 25650 25650 25650 25650 0
162 20241205 155500 43184703450 25650 25650 25650 25650 0
163 20241205 155400 43184703450 25650 25650 25650 25650 0
164 20241205 155300 43184703450 25650 25650 25650 25650 0
165 20241205 155200 43184703450 25650 25650 25650 25650 0
166 20241205 155100 43184703450 25650 25650 25650 25650 0
167 20241205 155000 43184703450 25650 25650 25650 25650 0
168 20241205 154900 43184703450 25650 25650 25650 25650 0
169 20241205 154800 43184703450 25650 25650 25650 25650 0
170 20241205 154700 43184703450 25650 25650 25650 25650 0
171 20241205 154600 43184703450 25650 25650 25650 25650 0
172 20241205 154500 43184703450 25650 25650 25650 25650 0
173 20241205 154400 43184703450 25650 25650 25650 25650 0
174 20241205 154300 43184703450 25650 25650 25650 25650 0
175 20241205 154200 43184703450 25650 25650 25650 25650 0
176 20241205 154100 43184703450 25650 25650 25650 25650 0
177 20241205 154000 43184703450 25650 25650 25650 25650 0
178 20241205 153900 43184703450 25650 25650 25650 25650 0
179 20241205 153800 43184703450 25650 25650 25650 25650 0
180 20241205 153700 43184703450 25650 25650 25650 25650 0
181 20241205 153600 43184703450 25650 25650 25650 25650 0
182 20241205 153500 43184703450 25650 25650 25650 25650 16631
183 20241205 153400 43184703450 25650 25650 25650 25650 0
184 20241205 153300 43184703450 25650 25650 25650 25650 0
185 20241205 153200 43184703450 25650 25650 25650 25650 0
186 20241205 153100 43184703450 25650 25650 25650 25650 0
187 20241205 153000 43184703450 25650 25650 25650 25650 16631
188 20241205 152900 42758118300 25700 25700 25700 25700 0
189 20241205 152800 42758118300 25700 25700 25700 25700 0
190 20241205 152700 42758118300 25700 25700 25700 25700 0
191 20241205 152600 42758118300 25700 25700 25700 25700 0
192 20241205 152500 42758118300 25700 25700 25700 25700 0
193 20241205 152400 42758118300 25700 25700 25700 25700 0
194 20241205 152300 42758118300 25700 25700 25700 25700 0
195 20241205 152200 42758118300 25700 25700 25700 25700 0
196 20241205 152100 42758118300 25700 25700 25700 25700 0
197 20241205 152000 42758118300 25700 25700 25700 25700 0
198 20241205 151900 42758118300 25700 25750 25750 25650 13159
199 20241205 151800 42419857950 25750 25750 25750 25700 4414
200 20241205 151700 42306251000 25700 25800 25800 25700 3133
201 20241205 151600 42225645900 25750 25800 25800 25750 3735
202 20241205 151500 42129462950 25800 25800 25800 25750 2573
203 20241205 151400 42063177450 25800 25800 25850 25750 2257
204 20241205 151300 42004946700 25800 25800 25850 25800 2623
205 20241205 151200 41937259950 25800 25800 25850 25800 2340
206 20241205 151100 41876859350 25800 25800 25850 25800 2483
207 20241205 151000 41812727700 25850 25850 25850 25800 863
208 20241205 150900 41790437600 25850 25850 25850 25800 2280
209 20241205 150800 41731599350 25800 25800 25850 25800 1257
210 20241205 150700 41699159050 25800 25850 25850 25800 1048
211 20241205 150600 41672112350 25850 25800 25850 25800 2775
212 20241205 150500 41600465200 25850 25800 25850 25800 1152
213 20241205 150400 41570727400 25850 25800 25850 25800 2401
214 20241205 150300 41508704600 25850 25800 25850 25800 266
215 20241205 150200 41501838150 25850 25850 25850 25800 1277
216 20241205 150100 41468878450 25850 25800 25850 25800 1551
217 20241205 150000 41428835400 25850 25750 25850 25750 613
218 20241205 145900 41412994300 25800 25850 25850 25750 2834
219 20241205 145800 41339896400 25850 25750 25850 25750 1182
220 20241205 145700 41309438950 25750 25800 25800 25750 3760
221 20241205 145600 41212484500 25800 25750 25800 25750 1538
222 20241205 145500 41172830250 25750 25800 25800 25750 1628
223 20241205 145400 41130890850 25750 25750 25800 25750 2083
224 20241205 145300 41077236350 25800 25850 25850 25800 2792
225 20241205 145200 41005186250 25800 25800 25850 25750 3383
226 20241205 145100 40917918500 25750 25700 25800 25700 7514
227 20241205 145000 40724449950 25750 25700 25750 25700 2393
228 20241205 144900 40662929750 25700 25750 25750 25700 2682
229 20241205 144800 40593995300 25750 25750 25750 25700 7823
230 20241205 144700 40392582650 25750 25750 25800 25750 1948
231 20241205 144600 40342404750 25750 25800 25850 25750 1583
232 20241205 144500 40301580150 25800 25800 25850 25800 738
233 20241205 144400 40282530250 25800 25800 25850 25800 847
234 20241205 144300 40260671800 25900 25850 25900 25800 1277
235 20241205 144200 40227622850 25850 25850 25850 25800 2528
236 20241205 144100 40162354600 25850 25800 25850 25750 1248
237 20241205 144000 40130174250 25800 25800 25850 25750 3819
238 20241205 143900 40031652600 25800 25800 25850 25800 931
239 20241205 143800 40007626550 25800 25850 25850 25800 1501
240 20241205 143700 39968884500 25850 25850 25850 25800 1988
241 20241205 143600 39917563100 25800 25850 25850 25800 949
242 20241205 143500 39893032450 25850 25900 25900 25850 1575
243 20241205 143400 39852314150 25900 25900 25900 25850 887
244 20241205 143300 39829341850 25900 25850 25950 25850 1222
245 20241205 143200 39797725900 25850 25900 25900 25800 532
246 20241205 143100 39783975850 25900 25850 25900 25800 1943
247 20241205 143000 39733757850 25850 25800 25850 25800 1018
248 20241205 142900 39707443050 25800 25900 25900 25800 1267
249 20241205 142800 39674706900 25900 25850 25900 25800 1271
250 20241205 142700 39641849350 25850 25850 25850 25800 2866
251 20241205 142600 39567812150 25850 25800 25850 25800 334
252 20241205 142500 39559185500 25800 25800 25850 25750 1620
253 20241205 142400 39517390200 25800 25850 25850 25800 2265
254 20241205 142300 39458951450 25850 25800 25850 25800 1157
255 20241205 142200 39429049000 25900 25750 25900 25750 3294
256 20241205 142100 39344081000 25750 25750 25800 25750 4981
257 20241205 142000 39215806650 25750 25800 25850 25750 5197
258 20241205 141900 39081738500 25800 25850 25850 25800 1629
259 20241205 141800 39039695950 25850 25900 25900 25800 2376
260 20241205 141700 38978321700 25850 25850 25900 25800 737
261 20241205 141600 38959263500 25850 25900 25900 25800 2196
262 20241205 141500 38902487850 25900 25800 25900 25800 1209
263 20241205 141400 38871209050 25800 25850 25950 25800 1881
264 20241205 141300 38822561550 25850 25900 25950 25800 9889
265 20241205 141200 38566658800 25950 25900 25950 25900 3001
266 20241205 141100 38488897850 25950 25950 25950 25900 2173
267 20241205 141000 38432572050 25950 25950 25950 25900 1192
268 20241205 140900 38401652600 25950 25950 25950 25900 2348
269 20241205 140800 38340741850 25950 26000 26000 25950 3028
270 20241205 140700 38262163850 26000 26000 26050 25950 3125
271 20241205 140600 38181006300 26000 26050 26050 26000 18704
272 20241205 140500 37694699450 26050 26150 26150 26050 14170
273 20241205 140400 37325372050 26150 26100 26200 26100 1691
274 20241205 140300 37281161450 26150 26200 26200 26150 346
275 20241205 140200 37272109500 26150 26150 26150 26100 608
276 20241205 140100 37256210450 26150 26150 26200 26150 614
277 20241205 140000 37240143700 26150 26100 26200 26100 1931
278 20241205 135900 37189702150 26150 26200 26200 26100 1995
279 20241205 135800 37137525000 26200 26150 26200 26150 1096
280 20241205 135700 37108856950 26200 26200 26200 26150 171
281 20241205 135600 37104377250 26150 26200 26200 26150 1936
282 20241205 135500 37053719900 26200 26200 26200 26150 118
283 20241205 135400 37050628850 26200 26250 26250 26200 1789
284 20241205 135300 37003755750 26200 26150 26250 26150 736
285 20241205 135200 36984475700 26200 26200 26250 26150 2080
286 20241205 135100 36929986200 26150 26150 26200 26100 2529
287 20241205 135000 36863889150 26100 26100 26150 26100 419
288 20241205 134900 36852934850 26150 26150 26150 26100 1208
289 20241205 134800 36821394650 26100 26150 26150 26100 2336
290 20241205 134700 36760384200 26150 26200 26200 26100 887
291 20241205 134600 36737192600 26200 26150 26200 26150 1263
292 20241205 134500 36704164500 26150 26200 26200 26150 2823
293 20241205 134400 36630291050 26200 26150 26200 26150 2140
294 20241205 134300 36574294900 26150 26150 26150 26100 1424
295 20241205 134200 36537096400 26150 26150 26200 26100 2660
296 20241205 134100 36467576450 26150 26150 26200 26150 247
297 20241205 134000 36461111450 26150 26200 26200 26150 3073
298 20241205 133900 36380728100 26200 26200 26200 26150 447
299 20241205 133800 36369023900 26150 26150 26200 26150 1719
300 20241205 133700 36324070950 26150 26150 26200 26150 938
301 20241205 133600 36299538700 26200 26200 26200 26150 1046
302 20241205 133500 36272182750 26150 26200 26200 26150 361
303 20241205 133400 36262730700 26200 26200 26250 26150 2261
304 20241205 133300 36203529350 26200 26250 26250 26200 846
305 20241205 133200 36181349850 26200 26250 26250 26200 1006
306 20241205 133100 36154983850 26200 26250 26250 26200 962
307 20241205 133000 36129776450 26200 26200 26250 26200 391
308 20241205 132900 36119520500 26200 26250 26250 26200 892
309 20241205 132800 36096147600 26250 26250 26250 26200 966
310 20241205 132700 36070830750 26200 26200 26250 26200 740
311 20241205 132600 36051441900 26200 26250 26250 26200 531
312 20241205 132500 36037512550 26200 26200 26250 26200 345
313 20241205 132400 36028462300 26200 26250 26250 26200 2132
314 20241205 132300 35972530950 26250 26300 26300 26250 1129
315 20241205 132200 35942844850 26300 26300 26300 26250 1553
316 20241205 132100 35902047550 26300 26250 26300 26250 815
317 20241205 132000 35880614050 26300 26250 26300 26250 997
318 20241205 131900 35854433950 26250 26300 26300 26250 615
319 20241205 131800 35838284550 26300 26150 26300 26150 6102
320 20241205 131700 35678493650 26100 26150 26150 26100 999
321 20241205 131600 35652392450 26150 26200 26200 26100 3236
322 20241205 131500 35567811500 26150 26200 26200 26150 1799
323 20241205 131400 35520764250 26200 26200 26250 26150 3107
324 20241205 131300 35439409600 26200 26250 26250 26200 2123
325 20241205 131200 35383784750 26200 26200 26250 26200 2474
326 20241205 131100 35318960400 26250 26300 26300 26200 1187
327 20241205 131000 35287833100 26250 26250 26300 26200 2394
328 20241205 130900 35224994350 26250 26250 26250 26200 2663
329 20241205 130800 35155208350 26250 26200 26250 26200 2924
330 20241205 130700 35078581900 26250 26250 26250 26200 1390
331 20241205 130600 35042138400 26200 26250 26250 26200 855
332 20241205 130500 35019699150 26250 26300 26300 26200 3129
333 20241205 130400 34937565500 26250 26300 26300 26250 431
334 20241205 130300 34926246400 26250 26300 26300 26250 1109
335 20241205 130200 34897115700 26300 26300 26350 26250 2093
336 20241205 130100 34842111000 26250 26300 26300 26250 514
337 20241205 130000 34828601600 26300 26300 26350 26250 1484
338 20241205 125900 34789576650 26300 26350 26350 26300 919
339 20241205 125800 34765401250 26350 26300 26350 26300 1196
340 20241205 125700 34733942150 26300 26350 26350 26300 1053
341 20241205 125600 34706246800 26350 26350 26350 26350 3135
342 20241205 125500 34623639550 26350 26400 26400 26350 128
343 20241205 125400 34620266050 26350 26400 26450 26350 1584
344 20241205 125300 34578482700 26400 26400 26450 26400 1962
345 20241205 125200 34526684300 26400 26400 26450 26400 276
346 20241205 125100 34519391050 26400 26450 26450 26400 1499
347 20241205 125000 34479812700 26450 26500 26500 26450 1282
348 20241205 124900 34445902350 26500 26500 26500 26450 1375
349 20241205 124800 34409512700 26500 26450 26500 26450 124
350 20241205 124700 34406232350 26450 26500 26550 26450 2456
351 20241205 124600 34341152350 26550 26550 26550 26500 488
352 20241205 124500 34328197700 26500 26600 26600 26500 2682
353 20241205 124400 34257034900 26600 26600 26650 26550 1154
354 20241205 124300 34226357650 26550 26550 26600 26550 2212
355 20241205 124200 34167565850 26500 26500 26550 26500 939
356 20241205 124100 34142675900 26500 26500 26550 26500 1235
357 20241205 124000 34109937500 26450 26500 26500 26450 1776
358 20241205 123900 34062910750 26500 26500 26550 26450 3541
359 20241205 123800 33969062600 26450 26450 26500 26400 2597
360 20241205 123700 33900369550 26450 26350 26500 26300 5533
361 20241205 123600 33754226650 26300 26350 26350 26300 1388
362 20241205 123500 33717689550 26350 26300 26350 26300 802
363 20241205 123400 33696593200 26350 26300 26350 26300 453
364 20241205 123300 33684665100 26350 26300 26350 26300 2156
365 20241205 123200 33627959300 26300 26250 26300 26250 1094
366 20241205 123100 33599231500 26250 26350 26350 26250 2971
367 20241205 123000 33521127350 26350 26300 26350 26300 1270
368 20241205 122900 33487701700 26300 26300 26350 26300 1380
369 20241205 122800 33451399000 26300 26350 26400 26300 1235
370 20241205 122700 33418887000 26350 26400 26400 26300 1744
371 20241205 122600 33372966650 26350 26400 26400 26300 1581
372 20241205 122500 33331305300 26400 26400 26400 26350 2558
373 20241205 122400 33263895950 26350 26400 26450 26350 2578
374 20241205 122300 33195944900 26400 26400 26450 26400 3969
375 20241205 122200 33091160150 26400 26450 26450 26400 8400
376 20241205 122100 32869006600 26450 26450 26500 26450 456
377 20241205 122000 32856945000 26450 26450 26500 26450 1335
378 20241205 121900 32821633600 26450 26500 26500 26450 436
379 20241205 121800 32810090550 26450 26500 26550 26450 1878
380 20241205 121700 32760344200 26500 26550 26550 26500 573
381 20241205 121600 32745152800 26500 26550 26550 26500 1105
382 20241205 121500 32715868900 26550 26550 26550 26500 810
383 20241205 121400 32694401100 26550 26550 26550 26500 84
384 20241205 121300 32692171700 26550 26500 26550 26500 1405
385 20241205 121200 32654932950 26550 26500 26550 26500 892
386 20241205 121100 32631268150 26500 26550 26550 26500 1010
387 20241205 121000 32604502150 26550 26550 26550 26500 440
388 20241205 120900 32592838200 26550 26550 26550 26500 1252
389 20241205 120800 32559659700 26550 26550 26550 26500 49
390 20241205 120700 32558358800 26550 26550 26600 26550 172
391 20241205 120600 32553792150 26550 26550 26550 26500 853
392 20241205 120500 32531150000 26550 26600 26600 26550 69
393 20241205 120400 32529317900 26550 26500 26550 26500 896
394 20241205 120300 32505564750 26550 26500 26550 26500 597
395 20241205 120200 32489722400 26500 26500 26500 26500 974
396 20241205 120100 32463911400 26500 26500 26550 26500 522
397 20241205 120000 32450074300 26500 26550 26550 26500 1321
398 20241205 115900 32415063200 26550 26550 26550 26500 220
399 20241205 115800 32409231900 26550 26550 26550 26500 1268
400 20241205 115700 32375601950 26500 26550 26550 26500 551
401 20241205 115600 32360991700 26500 26550 26550 26500 1135
402 20241205 115500 32330904400 26550 26550 26550 26550 211
403 20241205 115400 32325302350 26600 26550 26600 26550 1033
404 20241205 115300 32297830250 26550 26550 26550 26500 1520
405 20241205 115200 32257510750 26550 26500 26550 26450 620
406 20241205 115100 32241083350 26500 26550 26550 26450 970
407 20241205 115000 32215377300 26500 26550 26550 26500 617
408 20241205 114900 32199026350 26550 26600 26600 26500 163
409 20241205 114800 32194697900 26550 26500 26550 26450 5067
410 20241205 114700 32060443700 26500 26600 26650 26500 3364
411 20241205 114600 31971090100 26600 26600 26650 26550 1590
412 20241205 114500 31928797200 26600 26600 26600 26550 418
413 20241205 114400 31917681600 26550 26600 26600 26550 1121
414 20241205 114300 31887913800 26550 26600 26600 26550 158
415 20241205 114200 31883714600 26600 26550 26600 26550 1200
416 20241205 114100 31851850850 26600 26600 26650 26550 478
417 20241205 114000 31839146200 26600 26650 26650 26550 2817
418 20241205 113900 31764207350 26650 26700 26700 26600 719
419 20241205 113800 31745058100 26700 26700 26700 26650 2440
420 20241205 113700 31680010700 26650 26650 26700 26650 809
421 20241205 113600 31658447300 26650 26650 26700 26650 475
422 20241205 113500 31645776700 26650 26700 26700 26650 940
423 20241205 113400 31620725250 26700 26650 26700 26650 325
424 20241205 113300 31612048450 26650 26650 26650 26600 2345
425 20241205 113200 31549633300 26650 26650 26650 26600 339
426 20241205 113100 31540607950 26650 26700 26700 26650 475
427 20241205 113000 31527945250 26700 26600 26700 26550 490
428 20241205 112900 31514906600 26600 26600 26650 26550 1013
429 20241205 112800 31487962550 26650 26600 26650 26550 335
430 20241205 112700 31479051700 26600 26650 26650 26550 1148
431 20241205 112600 31448517000 26650 26650 26650 26600 1472
432 20241205 112500 31409360300 26650 26650 26700 26650 322
433 20241205 112400 31400778200 26600 26650 26650 26600 297
434 20241205 112300 31392867900 26600 26700 26700 26600 945
435 20241205 112200 31367683600 26700 26650 26700 26650 232
436 20241205 112100 31361493800 26650 26700 26700 26650 917
437 20241205 112000 31337048650 26650 26700 26700 26650 1234
438 20241205 111900 31304160400 26650 26600 26650 26600 1125
439 20241205 111800 31274189900 26650 26650 26700 26600 1091
440 20241205 111700 31245120750 26700 26700 26700 26650 986
441 20241205 111600 31218803050 26700 26750 26750 26700 2762
442 20241205 111500 31144945300 26750 26700 26750 26700 715
443 20241205 111400 31125827000 26700 26700 26700 26650 1571
444 20241205 111300 31083929100 26700 26700 26750 26650 1282
445 20241205 111200 31049705350 26700 26750 26750 26700 1311
446 20241205 111100 31014684750 26750 26850 26850 26750 2530
447 20241205 111000 30946932500 26850 26750 26850 26750 705
448 20241205 110900 30928057000 26750 26800 26850 26750 4482
449 20241205 110800 30808043900 26850 26850 26900 26800 1720
450 20241205 110700 30761870200 26900 26900 27000 26850 2707
451 20241205 110600 30689018350 26900 26900 26950 26850 1829
452 20241205 110500 30639816500 26900 26950 27000 26900 3074
453 20241205 110400 30556974650 26950 27000 27050 26950 2292
454 20241205 110300 30495085850 27050 27050 27050 27000 2720
455 20241205 110200 30421559700 27000 27150 27150 27000 6207
456 20241205 110100 30253629500 27150 26950 27250 26900 28931
457 20241205 110000 29469055550 26900 26800 26950 26800 8490
458 20241205 105900 29240850500 26850 26750 26850 26700 3243
459 20241205 105800 29153993150 26750 26750 26750 26650 1089
460 20241205 105700 29124912100 26650 26600 26750 26550 4120
461 20241205 105600 29015064250 26600 26550 26650 26550 1126
462 20241205 105500 28985120000 26650 26550 26650 26550 1470
463 20241205 105400 28946005600 26550 26600 26650 26550 2054
464 20241205 105300 28891405400 26600 26550 26600 26550 1846
465 20241205 105200 28842314250 26600 26550 26600 26500 1428
466 20241205 105100 28804397000 26550 26550 26550 26500 1212
467 20241205 105000 28772264500 26550 26550 26550 26500 712
468 20241205 104900 28753368400 26550 26600 26600 26500 895
469 20241205 104800 28729605050 26550 26550 26600 26550 1733
470 20241205 104700 28683593800 26550 26550 26600 26500 1213
471 20241205 104600 28651384900 26550 26600 26600 26550 616
472 20241205 104500 28635005400 26600 26650 26650 26600 1351
473 20241205 104400 28599062900 26650 26650 26650 26600 770
474 20241205 104300 28578548550 26650 26700 26700 26650 1085
475 20241205 104200 28549611450 26700 26650 26700 26600 3319
476 20241205 104100 28461073950 26700 26650 26700 26600 841
477 20241205 104000 28438660050 26650 26700 26700 26600 960
478 20241205 103900 28413075300 26700 26600 26700 26600 2380
479 20241205 103800 28349635100 26600 26550 26650 26550 987
480 20241205 103700 28323368950 26650 26550 26650 26500 4729
481 20241205 103600 28197644800 26500 26550 26550 26500 1370
482 20241205 103500 28161329750 26550 26500 26550 26450 710
483 20241205 103400 28142516000 26500 26550 26550 26450 1289
484 20241205 103300 28108318100 26500 26550 26600 26450 2511
485 20241205 103200 28041721800 26550 26550 26600 26500 3508
486 20241205 103100 27948574500 26500 26500 26550 26500 1774
487 20241205 103000 27901563450 26500 26400 26500 26350 5060
488 20241205 102900 27767668000 26400 26400 26450 26350 1471
489 20241205 102800 27728840650 26400 26400 26450 26350 1477
490 20241205 102700 27689846750 26450 26450 26450 26350 4382
491 20241205 102600 27574044150 26450 26400 26450 26400 1685
492 20241205 102500 27529544900 26400 26450 26450 26400 2019
493 20241205 102400 27476193400 26450 26450 26500 26450 309
494 20241205 102300 27468014250 26500 26500 26500 26450 2612
495 20241205 102200 27398895850 26500 26500 26500 26450 7062
496 20241205 102100 27212062300 26500 26450 26500 26450 815
497 20241205 102000 27190499900 26450 26500 26500 26400 1417
498 20241205 101900 27153018600 26500 26500 26550 26450 648
499 20241205 101800 27135827750 26500 26500 26500 26450 1673
500 20241205 101700 27091554900 26450 26550 26550 26450 884
501 20241205 101600 27068120750 26600 26550 26600 26500 1644
502 20241205 101500 27024462050 26550 26500 26600 26450 3408
503 20241205 101400 26934035650 26450 26400 26500 26400 1011
504 20241205 101300 26907303850 26400 26450 26500 26400 1110
505 20241205 101200 26877976850 26350 26450 26500 26350 5300
506 20241205 101100 26737843600 26500 26550 26550 26450 2725
507 20241205 101000 26665630300 26550 26550 26600 26500 1678
508 20241205 100900 26621069950 26550 26600 26600 26500 2086
509 20241205 100800 26565704900 26600 26500 26600 26500 1140
510 20241205 100700 26535441700 26500 26550 26600 26500 1738
511 20241205 100600 26489301950 26600 26550 26600 26450 2118
512 20241205 100500 26433153450 26550 26450 26550 26450 3229
513 20241205 100400 26347544550 26450 26300 26450 26300 2481
514 20241205 100300 26282070800 26300 26400 26400 26250 8215
515 20241205 100200 26065940250 26400 26500 26550 26350 7533
516 20241205 100100 25866852100 26550 26500 26650 26500 3362
517 20241205 100000 25777556500 26550 26550 26600 26500 3642
518 20241205 095900 25680904250 26550 26400 26550 26400 3825
519 20241205 095800 25579540850 26450 26550 26550 26350 16457
520 20241205 095700 25144640600 26500 26550 26600 26500 11793
521 20241205 095600 24832065350 26550 26600 26600 26550 9240
522 20241205 095500 24586734050 26550 26650 26650 26550 8392
523 20241205 095400 24363496700 26650 26700 26700 26600 7911
524 20241205 095300 24152646700 26700 26700 26700 26650 3354
525 20241205 095200 24063161000 26700 26750 26750 26700 3838
526 20241205 095100 23960683850 26750 26750 26800 26750 2547
527 20241205 095000 23892507850 26800 26700 26800 26700 2866
528 20241205 094900 23815857200 26700 26750 26750 26700 3896
529 20241205 094800 23711807600 26750 26800 26800 26700 1984
530 20241205 094700 23658745950 26800 26850 26850 26750 2436
531 20241205 094600 23593436200 26800 26800 26850 26750 1898
532 20241205 094500 23542610500 26800 26750 26850 26750 3648
533 20241205 094400 23444873150 26800 26750 26800 26750 2180
534 20241205 094300 23386557250 26800 26800 26850 26750 2806
535 20241205 094200 23311384750 26800 26800 26850 26750 2184
536 20241205 094100 23252894900 26800 26700 26800 26700 2334
537 20241205 094000 23190478350 26700 26800 26800 26650 5233
538 20241205 093900 23050718350 26800 26700 26800 26650 8456
539 20241205 093800 22825146050 26700 26650 26700 26650 4659
540 20241205 093700 22700895650 26700 26650 26750 26600 8775
541 20241205 093600 22466885500 26650 26850 26900 26650 10041
542 20241205 093500 22198276350 26850 27050 27050 26850 5660
543 20241205 093400 22045782050 27050 27050 27100 27000 3649
544 20241205 093300 21947152150 27050 27100 27100 27000 7523
545 20241205 093200 21743580250 27100 27050 27100 27000 7821
546 20241205 093100 21531900800 27100 27100 27150 27050 6618
547 20241205 093000 21352597000 27100 26950 27100 26900 18206
548 20241205 092900 20860552350 26950 26900 26950 26800 9469
549 20241205 092800 20605716600 26900 26750 26900 26700 8732
550 20241205 092700 20371696350 26700 26700 26750 26700 4385
551 20241205 092600 20254474950 26750 26700 26750 26700 2275
552 20241205 092500 20193678850 26750 26700 26750 26700 4083
553 20241205 092400 20084575950 26700 26600 26750 26600 5846
554 20241205 092300 19928797300 26650 26950 27000 26600 15575
555 20241205 092200 19512098200 27000 26750 27000 26650 28883
556 20241205 092100 18736984250 26750 26600 26850 26550 13689
557 20241205 092000 18370806700 26550 26800 26850 26550 21923
558 20241205 091900 17785897700 26800 26850 26850 26800 5679
559 20241205 091800 17633643800 26850 26950 26950 26800 11204
560 20241205 091700 17332245200 26950 27000 27000 26950 9570
561 20241205 091600 17074192950 27000 26950 27000 26900 9910
562 20241205 091500 16806994900 26950 26950 27000 26900 16286
563 20241205 091400 16367582600 26950 26900 27050 26900 15391
564 20241205 091300 15952460350 26900 26700 26950 26650 20312
565 20241205 091200 15409288650 26650 26800 26850 26650 19638
566 20241205 091100 14883923500 26800 27050 27050 26800 25396
567 20241205 091000 14199430200 27050 27000 27150 26950 19624
568 20241205 090900 13668854850 27000 27050 27100 26950 27150
569 20241205 090800 12934647150 27050 26850 27250 26800 48885
570 20241205 090700 11614264900 26800 27100 27150 26800 40699
571 20241205 090600 10515140650 27100 27350 27450 27100 32640
572 20241205 090500 9624072200 27400 27450 27500 27350 40258
573 20241205 090400 8520138100 27400 27300 27450 27300 34824
574 20241205 090300 7566339750 27350 27400 27500 27100 95353
575 20241205 090200 4964414800 27450 27850 27900 27000 179715
576 20241205 090100 0 25700 25700 25700 25700 0
577 20241205 090000 0 25700 25700 25700 25700 0