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

592
007390/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185000,21989613400,21700,21700,21700,21700,13751
20241205,184900,21989613400,21700,21700,21700,21700,0
20241205,184800,21989613400,21700,21700,21700,21700,0
20241205,184700,21989613400,21700,21700,21700,21700,0
20241205,184600,21989613400,21700,21700,21700,21700,0
20241205,184500,21989613400,21700,21700,21700,21700,0
20241205,184400,21989613400,21700,21700,21700,21700,0
20241205,184300,21989613400,21700,21700,21700,21700,0
20241205,184200,21989613400,21700,21700,21700,21700,0
20241205,184100,21989613400,21700,21700,21700,21700,0
20241205,184000,21989613400,21700,21700,21700,21700,0
20241205,183900,21989613400,21700,21700,21700,21700,0
20241205,183800,21989613400,21700,21700,21700,21700,0
20241205,183700,21989613400,21700,21700,21700,21700,0
20241205,183600,21989613400,21700,21700,21700,21700,0
20241205,183500,21989613400,21700,21700,21700,21700,0
20241205,183400,21989613400,21700,21700,21700,21700,0
20241205,183300,21989613400,21700,21700,21700,21700,0
20241205,183200,21989613400,21700,21700,21700,21700,0
20241205,183100,21989613400,21700,21700,21700,21700,0
20241205,183000,21989613400,21700,21700,21700,21700,0
20241205,182900,21989613400,21700,21700,21700,21700,0
20241205,182800,21989613400,21700,21700,21700,21700,0
20241205,182700,21989613400,21700,21700,21700,21700,0
20241205,182600,21989613400,21700,21700,21700,21700,0
20241205,182500,21989613400,21700,21700,21700,21700,0
20241205,182400,21989613400,21700,21700,21700,21700,0
20241205,182300,21989613400,21700,21700,21700,21700,0
20241205,182200,21989613400,21700,21700,21700,21700,0
20241205,182100,21989613400,21700,21700,21700,21700,0
20241205,182000,21989613400,21700,21700,21700,21700,13751
20241205,181900,21989613400,21700,21700,21700,21700,0
20241205,181800,21989613400,21700,21700,21700,21700,0
20241205,181700,21989613400,21700,21700,21700,21700,0
20241205,181600,21989613400,21700,21700,21700,21700,0
20241205,181500,21989613400,21700,21700,21700,21700,0
20241205,181400,21989613400,21700,21700,21700,21700,0
20241205,181300,21989613400,21700,21700,21700,21700,0
20241205,181200,21989613400,21700,21700,21700,21700,0
20241205,181100,21989613400,21700,21700,21700,21700,0
20241205,181000,21989613400,21700,21700,21700,21700,0
20241205,180900,21989613400,21700,21700,21700,21700,0
20241205,180800,21989613400,21700,21700,21700,21700,0
20241205,180700,21989613400,21700,21700,21700,21700,0
20241205,180600,21989613400,21700,21700,21700,21700,0
20241205,180500,21989613400,21700,21700,21700,21700,0
20241205,180400,21989613400,21700,21700,21700,21700,0
20241205,180300,21989613400,21700,21700,21700,21700,0
20241205,180200,21989613400,21700,21700,21700,21700,0
20241205,180100,21989613400,21700,21700,21700,21700,0
20241205,180000,21989613400,21700,21700,21700,21700,0
20241205,175900,21989613400,21700,21700,21700,21700,0
20241205,175800,21989613400,21700,21700,21700,21700,0
20241205,175700,21989613400,21700,21700,21700,21700,0
20241205,175600,21989613400,21700,21700,21700,21700,0
20241205,175500,21989613400,21700,21700,21700,21700,0
20241205,175400,21989613400,21700,21700,21700,21700,0
20241205,175300,21989613400,21700,21700,21700,21700,0
20241205,175200,21989613400,21700,21700,21700,21700,0
20241205,175100,21989613400,21700,21700,21700,21700,0
20241205,175000,21989613400,21700,21700,21700,21700,13751
20241205,174900,21989613400,21700,21700,21700,21700,0
20241205,174800,21989613400,21700,21700,21700,21700,0
20241205,174700,21989613400,21700,21700,21700,21700,0
20241205,174600,21989613400,21700,21700,21700,21700,0
20241205,174500,21989613400,21700,21700,21700,21700,0
20241205,174400,21989613400,21700,21700,21700,21700,0
20241205,174300,21989613400,21700,21700,21700,21700,0
20241205,174200,21989613400,21700,21700,21700,21700,0
20241205,174100,21989613400,21700,21700,21700,21700,0
20241205,174000,21989613400,21700,21700,21700,21700,0
20241205,173900,21989613400,21700,21700,21700,21700,0
20241205,173800,21989613400,21700,21700,21700,21700,0
20241205,173700,21989613400,21700,21700,21700,21700,0
20241205,173600,21989613400,21700,21700,21700,21700,0
20241205,173500,21989613400,21700,21700,21700,21700,0
20241205,173400,21989613400,21700,21700,21700,21700,0
20241205,173300,21989613400,21700,21700,21700,21700,0
20241205,173200,21989613400,21700,21700,21700,21700,0
20241205,173100,21989613400,21700,21700,21700,21700,0
20241205,173000,21989613400,21700,21700,21700,21700,0
20241205,172900,21989613400,21700,21700,21700,21700,0
20241205,172800,21989613400,21700,21700,21700,21700,0
20241205,172700,21989613400,21700,21700,21700,21700,0
20241205,172600,21989613400,21700,21700,21700,21700,0
20241205,172500,21989613400,21700,21700,21700,21700,0
20241205,172400,21989613400,21700,21700,21700,21700,0
20241205,172300,21989613400,21700,21700,21700,21700,0
20241205,172200,21989613400,21700,21700,21700,21700,0
20241205,172100,21989613400,21700,21700,21700,21700,0
20241205,172000,21989613400,21700,21700,21700,21700,13751
20241205,171900,21989613400,21700,21700,21700,21700,0
20241205,171800,21989613400,21700,21700,21700,21700,0
20241205,171700,21989613400,21700,21700,21700,21700,0
20241205,171600,21989613400,21700,21700,21700,21700,0
20241205,171500,21989613400,21700,21700,21700,21700,0
20241205,171400,21989613400,21700,21700,21700,21700,0
20241205,171300,21989613400,21700,21700,21700,21700,0
20241205,171200,21989613400,21700,21700,21700,21700,0
20241205,171100,21989613400,21700,21700,21700,21700,0
20241205,171000,21989613400,21700,21700,21700,21700,0
20241205,170900,21989613400,21700,21700,21700,21700,0
20241205,170800,21989613400,21700,21700,21700,21700,0
20241205,170700,21989613400,21700,21700,21700,21700,0
20241205,170600,21989613400,21700,21700,21700,21700,0
20241205,170500,21989613400,21700,21700,21700,21700,0
20241205,170400,21989613400,21700,21700,21700,21700,0
20241205,170300,21989613400,21700,21700,21700,21700,0
20241205,170200,21989613400,21700,21700,21700,21700,0
20241205,170100,21989613400,21700,21700,21700,21700,0
20241205,170000,21989613400,21700,21700,21700,21700,0
20241205,165900,21989613400,21700,21700,21700,21700,0
20241205,165800,21989613400,21700,21700,21700,21700,0
20241205,165700,21989613400,21700,21700,21700,21700,0
20241205,165600,21989613400,21700,21700,21700,21700,0
20241205,165500,21989613400,21700,21700,21700,21700,0
20241205,165400,21989613400,21700,21700,21700,21700,0
20241205,165300,21989613400,21700,21700,21700,21700,0
20241205,165200,21989613400,21700,21700,21700,21700,0
20241205,165100,21989613400,21700,21700,21700,21700,0
20241205,165000,21989613400,21700,21700,21700,21700,13751
20241205,164900,21989613400,21700,21700,21700,21700,0
20241205,164800,21989613400,21700,21700,21700,21700,0
20241205,164700,21989613400,21700,21700,21700,21700,0
20241205,164600,21989613400,21700,21700,21700,21700,0
20241205,164500,21989613400,21700,21700,21700,21700,0
20241205,164400,21989613400,21700,21700,21700,21700,0
20241205,164300,21989613400,21700,21700,21700,21700,0
20241205,164200,21989613400,21700,21700,21700,21700,0
20241205,164100,21989613400,21700,21700,21700,21700,0
20241205,164000,21989613400,21700,21700,21700,21700,0
20241205,163900,21989613400,21700,21700,21700,21700,0
20241205,163800,21989613400,21700,21700,21700,21700,0
20241205,163700,21989613400,21700,21700,21700,21700,0
20241205,163600,21989613400,21700,21700,21700,21700,0
20241205,163500,21989613400,21700,21700,21700,21700,0
20241205,163400,21989613400,21700,21700,21700,21700,0
20241205,163300,21989613400,21700,21700,21700,21700,0
20241205,163200,21989613400,21700,21700,21700,21700,0
20241205,163100,21989613400,21700,21700,21700,21700,0
20241205,163000,21989613400,21700,21700,21700,21700,0
20241205,162900,21989613400,21700,21700,21700,21700,0
20241205,162800,21989613400,21700,21700,21700,21700,0
20241205,162700,21989613400,21700,21700,21700,21700,0
20241205,162600,21989613400,21700,21700,21700,21700,0
20241205,162500,21989613400,21700,21700,21700,21700,0
20241205,162400,21989613400,21700,21700,21700,21700,0
20241205,162300,21989613400,21700,21700,21700,21700,0
20241205,162200,21989613400,21700,21700,21700,21700,0
20241205,162100,21989613400,21700,21700,21700,21700,0
20241205,162000,21989613400,21700,21700,21700,21700,13751
20241205,161900,21989613400,21700,21700,21700,21700,0
20241205,161800,21989613400,21700,21700,21700,21700,0
20241205,161700,21989613400,21700,21700,21700,21700,0
20241205,161600,21989613400,21700,21700,21700,21700,0
20241205,161500,21989613400,21700,21700,21700,21700,0
20241205,161400,21989613400,21700,21700,21700,21700,0
20241205,161300,21989613400,21700,21700,21700,21700,0
20241205,161200,21989613400,21700,21700,21700,21700,0
20241205,161100,21989613400,21700,21700,21700,21700,0
20241205,161000,21989613400,21700,21700,21700,21700,0
20241205,160900,21989613400,21700,21700,21700,21700,0
20241205,160800,21989613400,21700,21700,21700,21700,0
20241205,160700,21989613400,21700,21700,21700,21700,0
20241205,160600,21989613400,21700,21700,21700,21700,0
20241205,160500,21989613400,21700,21700,21700,21700,0
20241205,160400,21989613400,21700,21700,21700,21700,0
20241205,160300,21989613400,21700,21700,21700,21700,0
20241205,160200,21989613400,21700,21700,21700,21700,0
20241205,160100,21989613400,21700,21700,21700,21700,0
20241205,160000,21989613400,21700,21700,21700,21700,0
20241205,155900,21989613400,21700,21700,21700,21700,0
20241205,155800,21989613400,21700,21700,21700,21700,0
20241205,155700,21989613400,21700,21700,21700,21700,0
20241205,155600,21989613400,21700,21700,21700,21700,0
20241205,155500,21989613400,21700,21700,21700,21700,0
20241205,155400,21989613400,21700,21700,21700,21700,0
20241205,155300,21989613400,21700,21700,21700,21700,0
20241205,155200,21989613400,21700,21700,21700,21700,0
20241205,155100,21989613400,21700,21700,21700,21700,0
20241205,155000,21989613400,21700,21700,21700,21700,13751
20241205,154900,21989613400,21700,21700,21700,21700,0
20241205,154800,21989613400,21700,21700,21700,21700,0
20241205,154700,21989613400,21700,21700,21700,21700,0
20241205,154600,21989613400,21700,21700,21700,21700,0
20241205,154500,21989613400,21700,21700,21700,21700,0
20241205,154400,21989613400,21700,21700,21700,21700,0
20241205,154300,21989613400,21700,21700,21700,21700,0
20241205,154200,21989613400,21700,21700,21700,21700,0
20241205,154100,21989613400,21700,21700,21700,21700,0
20241205,154000,21989613400,21700,21700,21700,21700,0
20241205,153900,21989613400,21700,21700,21700,21700,0
20241205,153800,21989613400,21700,21700,21700,21700,0
20241205,153700,21989613400,21700,21700,21700,21700,0
20241205,153600,21989613400,21700,21700,21700,21700,0
20241205,153500,21989613400,21700,21700,21700,21700,0
20241205,153400,21989613400,21700,21700,21700,21700,0
20241205,153300,21989613400,21700,21700,21700,21700,0
20241205,153200,21989613400,21700,21700,21700,21700,0
20241205,153100,21989613400,21700,21700,21700,21700,0
20241205,153000,21989613400,21700,21700,21700,21700,13751
20241205,152900,21691216700,21800,21800,21800,21800,0
20241205,152800,21691216700,21800,21800,21800,21800,0
20241205,152700,21691216700,21800,21800,21800,21800,0
20241205,152600,21691216700,21800,21800,21800,21800,0
20241205,152500,21691216700,21800,21800,21800,21800,0
20241205,152400,21691216700,21800,21800,21800,21800,0
20241205,152300,21691216700,21800,21800,21800,21800,0
20241205,152200,21691216700,21800,21800,21800,21800,0
20241205,152100,21691216700,21800,21800,21800,21800,0
20241205,152000,21691216700,21800,21800,21800,21800,0
20241205,151900,21691216700,21800,21700,21800,21700,14910
20241205,151800,21367175600,21750,21850,21850,21700,18407
20241205,151700,20966961550,21850,21900,21950,21850,5390
20241205,151600,20849049150,21900,21950,21950,21900,1790
20241205,151500,20809813950,21950,21950,22000,21800,3798
20241205,151400,20726683550,21900,21950,22000,21900,2395
20241205,151300,20674130650,21950,21850,22050,21850,5317
20241205,151200,20557393100,21850,21800,21900,21800,2741
20241205,151100,20497511350,21800,21800,21800,21700,6828
20241205,151000,20348897700,21750,21750,21850,21700,11124
20241205,150900,20106890750,21850,21950,22000,21750,21402
20241205,150800,19639914850,21950,21950,22000,21900,2052
20241205,150700,19594890450,22000,22000,22000,21900,2505
20241205,150600,19539989050,21900,21950,22000,21900,8116
20241205,150500,19361915900,21950,22050,22100,21950,7555
20241205,150400,19195706400,22100,22100,22100,22050,1185
20241205,150300,19169558500,22100,22050,22100,22050,508
20241205,150200,19158351900,22100,22100,22100,22000,1126
20241205,150100,19133530100,22100,22150,22200,22000,14463
20241205,150000,18815115500,22200,22050,22200,22050,2455
20241205,145900,18760734750,22100,22050,22100,22000,2609
20241205,145800,18703232400,22100,22100,22100,22000,18311
20241205,145700,18300017150,22100,22050,22150,22050,1076
20241205,145600,18276258950,22050,22150,22150,22050,3243
20241205,145500,18204607400,22150,22100,22200,22100,753
20241205,145400,18187947650,22150,22150,22150,22100,944
20241205,145300,18167082700,22100,22150,22150,22100,3363
20241205,145200,18092745850,22150,22100,22150,22100,1225
20241205,145100,18065616100,22100,22050,22100,22050,7173
20241205,145000,17907258700,22050,22100,22150,22050,5943
20241205,144900,17775986850,22100,22100,22150,22100,12104
20241205,144800,17508471550,22150,22250,22250,22150,15617
20241205,144700,17162230900,22250,22200,22300,22200,1141
20241205,144600,17136873550,22200,22200,22300,22200,1139
20241205,144500,17111559750,22200,22250,22250,22200,2052
20241205,144400,17065934550,22250,22250,22300,22250,1343
20241205,144300,17036039700,22300,22300,22300,22250,1376
20241205,144200,17005410950,22300,22250,22300,22250,1723
20241205,144100,16967018450,22250,22300,22300,22250,280
20241205,144000,16960783350,22250,22250,22300,22250,742
20241205,143900,16944273550,22300,22300,22300,22250,125
20241205,143800,16941486700,22300,22300,22300,22250,155
20241205,143700,16938036450,22300,22250,22300,22200,234
20241205,143600,16932830500,22200,22250,22250,22200,118
20241205,143500,16930205250,22250,22250,22250,22250,301
20241205,143400,16923508000,22250,22250,22250,22200,314
20241205,143300,16916528400,22250,22300,22300,22200,2656
20241205,143200,16857445400,22300,22300,22300,22250,960
20241205,143100,16836047900,22250,22300,22300,22250,255
20241205,143000,16830374000,22250,22300,22300,22250,164
20241205,142900,16826719850,22300,22250,22300,22250,1340
20241205,142800,16796841350,22250,22250,22300,22200,572
20241205,142700,16784108150,22250,22300,22300,22250,2949
20241205,142600,16718486300,22250,22300,22300,22250,858
20241205,142500,16699381100,22300,22300,22300,22250,612
20241205,142400,16685744700,22300,22300,22300,22300,190
20241205,142300,16681507700,22300,22250,22300,22200,370
20241205,142200,16673274600,22200,22250,22250,22200,924
20241205,142100,16652746000,22250,22200,22300,22200,2070
20241205,142000,16606753650,22200,22250,22250,22200,4033
20241205,141900,16517023100,22300,22250,22300,22250,416
20241205,141800,16507753100,22250,22300,22350,22250,4832
20241205,141700,16400131900,22350,22350,22350,22300,2444
20241205,141600,16345622350,22350,22300,22350,22300,162
20241205,141500,16342005800,22350,22300,22350,22300,289
20241205,141400,16335547700,22350,22300,22350,22300,875
20241205,141300,16316032200,22300,22300,22350,22250,4360
20241205,141200,16218809100,22350,22350,22350,22300,683
20241205,141100,16203570100,22350,22400,22400,22300,1208
20241205,141000,16176580250,22400,22400,22500,22400,1474
20241205,140900,16143487900,22450,22450,22450,22350,281
20241205,140800,16137200850,22400,22450,22450,22400,1130
20241205,140700,16111882850,22450,22500,22500,22450,682
20241205,140600,16096567150,22500,22500,22500,22450,842
20241205,140500,16077653400,22450,22450,22450,22450,2669
20241205,140400,16017734350,22400,22400,22450,22400,159
20241205,140300,16014167350,22450,22400,22450,22400,188
20241205,140200,16009946850,22450,22400,22450,22350,2360
20241205,140100,15957083350,22400,22400,22400,22400,130
20241205,140000,15954171350,22350,22400,22400,22350,88
20241205,135900,15952204350,22400,22400,22400,22350,55
20241205,135800,15950972850,22400,22400,22400,22350,1315
20241205,135700,15921578300,22400,22350,22400,22350,150
20241205,135600,15918220800,22350,22400,22400,22350,758
20241205,135500,15901262050,22400,22400,22400,22400,59
20241205,135400,15899940450,22350,22400,22400,22350,970
20241205,135300,15878212500,22400,22350,22400,22300,2138
20241205,135200,15830340600,22350,22300,22350,22300,467
20241205,135100,15819921300,22350,22300,22350,22300,464
20241205,135000,15809573400,22350,22350,22350,22300,497
20241205,134900,15798465700,22350,22350,22350,22300,2425
20241205,134800,15744356500,22350,22300,22350,22300,210
20241205,134700,15739668500,22300,22350,22350,22300,124
20241205,134600,15736902050,22350,22300,22350,22300,623
20241205,134500,15722998000,22300,22350,22350,22300,165
20241205,134400,15719310300,22350,22350,22350,22300,373
20241205,134300,15710977750,22350,22300,22350,22300,2515
20241205,134200,15654869900,22300,22300,22300,22300,87
20241205,134100,15652929800,22300,22300,22350,22300,117
20241205,134000,15650318950,22350,22350,22350,22350,499
20241205,133900,15639166300,22350,22350,22400,22350,197
20241205,133800,15634763250,22350,22350,22400,22350,139
20241205,133700,15631656500,22350,22300,22400,22300,285
20241205,133600,15625283050,22300,22350,22350,22300,823
20241205,133500,15606897550,22350,22350,22350,22350,1226
20241205,133400,15579496450,22350,22350,22350,22350,350
20241205,133300,15571673950,22350,22350,22350,22350,166
20241205,133200,15567963850,22400,22400,22400,22350,454
20241205,133100,15557797300,22350,22400,22400,22350,125
20241205,133000,15554999950,22400,22400,22400,22400,279
20241205,132900,15548750350,22400,22350,22400,22350,149
20241205,132800,15545419200,22350,22400,22400,22350,227
20241205,132700,15540345700,22450,22400,22450,22400,93
20241205,132600,15538258100,22350,22450,22450,22350,664
20241205,132500,15523412550,22400,22400,22400,22400,380
20241205,132400,15514900550,22350,22400,22400,22350,29
20241205,132300,15514252300,22400,22400,22400,22400,455
20241205,132200,15504060300,22400,22400,22400,22350,5
20241205,132100,15503948450,22350,22400,22400,22350,608
20241205,132000,15490359500,22350,22350,22400,22300,351
20241205,131900,15482521350,22350,22350,22350,22350,126
20241205,131800,15479705250,22400,22400,22400,22350,430
20241205,131700,15470082850,22350,22350,22400,22350,3303
20241205,131600,15396255500,22400,22400,22400,22350,530
20241205,131500,15384404300,22400,22400,22450,22350,724
20241205,131400,15368189150,22400,22400,22400,22350,45
20241205,131300,15367182850,22450,22400,22450,22350,1011
20241205,131200,15344555150,22400,22400,22400,22350,2390
20241205,131100,15291135700,22400,22400,22400,22350,114
20241205,131000,15288587100,22400,22350,22400,22350,251
20241205,130900,15282965850,22350,22350,22400,22300,432
20241205,130800,15273310100,22350,22350,22350,22300,310
20241205,130700,15266387000,22350,22350,22350,22300,1334
20241205,130600,15236573800,22350,22350,22350,22350,779
20241205,130500,15219163150,22350,22350,22350,22350,376
20241205,130400,15210759550,22400,22350,22400,22350,185
20241205,130300,15206621850,22300,22300,22300,22250,10456
20241205,130200,14973457050,22250,22250,22300,22250,2681
20241205,130100,14913780800,22300,22300,22300,22250,881
20241205,130000,14894161750,22350,22250,22350,22250,1308
20241205,125900,14865018300,22250,22350,22350,22250,8023
20241205,125800,14686174400,22350,22350,22350,22300,1011
20241205,125700,14663586950,22350,22350,22350,22300,1201
20241205,125600,14636775800,22350,22450,22450,22350,5197
20241205,125500,14520570350,22400,22450,22450,22400,17
20241205,125400,14520189250,22450,22450,22450,22450,0
20241205,125300,14520189250,22450,22400,22450,22400,269
20241205,125200,14514162650,22400,22450,22450,22400,92
20241205,125100,14512099600,22400,22400,22400,22400,665
20241205,125000,14497203600,22350,22400,22400,22350,227
20241205,124900,14492124300,22350,22400,22400,22350,727
20241205,124800,14475869500,22400,22400,22400,22350,70
20241205,124700,14474304350,22400,22350,22400,22350,1278
20241205,124600,14445737400,22400,22350,22400,22300,854
20241205,124500,14426642900,22350,22400,22400,22350,1961
20241205,124400,14382779400,22350,22400,22400,22350,767
20241205,124300,14365600100,22400,22400,22400,22400,198
20241205,124200,14361164900,22350,22350,22350,22350,3
20241205,124100,14361097850,22350,22350,22350,22300,588
20241205,124000,14347957750,22350,22400,22400,22300,833
20241205,123900,14329355250,22350,22350,22400,22350,2788
20241205,123800,14267030650,22400,22400,22400,22350,463
20241205,123700,14256672450,22400,22400,22400,22350,200
20241205,123600,14252192700,22400,22400,22400,22350,136
20241205,123500,14249146800,22350,22350,22400,22350,157
20241205,123400,14245635250,22400,22400,22400,22350,743
20241205,123300,14229007300,22350,22350,22400,22350,373
20241205,123200,14220669950,22350,22350,22400,22350,177
20241205,123100,14216711750,22400,22350,22400,22350,805
20241205,123000,14198718500,22350,22400,22400,22350,806
20241205,122900,14180670550,22350,22400,22400,22350,640
20241205,122800,14166360400,22400,22450,22450,22400,3181
20241205,122700,14095100750,22450,22450,22450,22400,2864
20241205,122600,14030864900,22450,22450,22500,22450,398
20241205,122500,14021926800,22450,22450,22450,22450,288
20241205,122400,14015461200,22450,22450,22450,22400,961
20241205,122300,13993891200,22450,22450,22500,22450,312
20241205,122200,13986886700,22450,22500,22500,22450,1742
20241205,122100,13947768750,22550,22500,22550,22450,1362
20241205,122000,13917161550,22500,22550,22550,22500,2508
20241205,121900,13860731000,22500,22500,22550,22500,548
20241205,121800,13848396950,22550,22500,22550,22500,189
20241205,121700,13844136300,22500,22550,22550,22500,20
20241205,121600,13843685850,22550,22500,22600,22500,3449
20241205,121500,13765776700,22500,22500,22500,22500,340
20241205,121400,13758126700,22550,22550,22550,22550,173
20241205,121300,13754225550,22550,22550,22550,22550,1067
20241205,121200,13730164700,22550,22550,22600,22550,953
20241205,121100,13708674450,22550,22600,22600,22550,378
20241205,121000,13700149650,22550,22550,22600,22550,413
20241205,120900,13690826350,22600,22550,22600,22550,302
20241205,120800,13684006150,22600,22550,22600,22550,136
20241205,120700,13680937500,22550,22550,22600,22550,859
20241205,120600,13661567000,22600,22600,22600,22550,1006
20241205,120500,13638880000,22600,22600,22600,22550,13
20241205,120400,13638586250,22600,22650,22650,22600,3543
20241205,120300,13558500350,22650,22650,22650,22600,54
20241205,120200,13557277300,22650,22600,22650,22600,356
20241205,120100,13549215700,22600,22700,22700,22600,3195
20241205,120000,13476815350,22700,22700,22700,22650,208
20241205,115900,13472096550,22700,22650,22750,22650,794
20241205,115800,13454072750,22700,22700,22700,22650,490
20241205,115700,13442955850,22700,22700,22750,22700,1144
20241205,115600,13416986950,22700,22650,22700,22650,1644
20241205,115500,13379718950,22650,22600,22650,22600,629
20241205,115400,13365484650,22650,22600,22650,22600,1127
20241205,115300,13339962750,22600,22600,22650,22600,689
20241205,115200,13324391300,22550,22600,22600,22550,214
20241205,115100,13319564400,22600,22650,22650,22600,6
20241205,115000,13319428750,22650,22600,22650,22600,659
20241205,114900,13304526500,22650,22600,22650,22600,810
20241205,114800,13286218250,22500,22550,22550,22500,582
20241205,114700,13273112600,22600,22550,22650,22550,1387
20241205,114600,13241769000,22550,22550,22600,22550,106
20241205,114500,13239378100,22550,22550,22600,22550,615
20241205,114400,13225509250,22600,22550,22600,22550,524
20241205,114300,13213691850,22600,22550,22600,22550,168
20241205,114200,13209895950,22600,22600,22600,22550,641
20241205,114100,13195434850,22550,22700,22700,22550,3691
20241205,114000,13112068750,22650,22650,22650,22600,1060
20241205,113900,13088075250,22650,22650,22650,22600,871
20241205,113800,13068350750,22650,22650,22650,22600,925
20241205,113700,13047406400,22650,22650,22700,22600,2210
20241205,113600,12997349850,22650,22600,22650,22600,1266
20241205,113500,12968718500,22600,22550,22600,22550,652
20241205,113400,12953990700,22600,22600,22600,22550,135
20241205,113300,12950942850,22600,22550,22600,22550,529
20241205,113200,12938995600,22600,22550,22600,22550,538
20241205,113100,12926863600,22600,22550,22600,22500,883
20241205,113000,12906951550,22550,22600,22600,22550,123
20241205,112900,12904175250,22600,22600,22600,22550,264
20241205,112800,12898209350,22600,22600,22600,22550,349
20241205,112700,12890327050,22600,22600,22600,22550,284
20241205,112600,12883921400,22600,22550,22600,22500,1413
20241205,112500,12852060650,22500,22550,22550,22500,661
20241205,112400,12837179900,22550,22550,22550,22500,394
20241205,112300,12828303650,22550,22650,22650,22550,7090
20241205,112200,12668104400,22650,22600,22650,22550,782
20241205,112100,12650431200,22600,22550,22600,22550,2620
20241205,112000,12591221800,22600,22550,22600,22550,289
20241205,111900,12584692950,22600,22600,22600,22550,394
20241205,111800,12575789350,22600,22600,22600,22550,5153
20241205,111700,12459580100,22600,22550,22600,22550,3120
20241205,111600,12389074200,22600,22550,22600,22550,1025
20241205,111500,12365914200,22600,22550,22600,22500,1192
20241205,111400,12338994900,22550,22500,22550,22450,2498
20241205,111300,12282794200,22500,22500,22500,22450,771
20241205,111200,12265448400,22500,22500,22500,22450,339
20241205,111100,12257825900,22500,22450,22500,22450,235
20241205,111000,12252545900,22450,22500,22500,22450,768
20241205,110900,12235294600,22500,22500,22500,22450,866
20241205,110800,12215846400,22500,22500,22500,22450,315
20241205,110700,12208767400,22500,22500,22550,22450,3513
20241205,110600,12129711550,22500,22450,22500,22450,2884
20241205,110500,12064951150,22400,22400,22450,22400,315
20241205,110400,12057888900,22450,22450,22450,22350,985
20241205,110300,12035820550,22450,22400,22450,22400,808
20241205,110200,12017706100,22400,22400,22400,22350,572
20241205,110100,12004899950,22400,22350,22400,22350,168
20241205,110000,12001144900,22400,22350,22400,22350,628
20241205,105900,11987109050,22350,22350,22350,22350,218
20241205,105800,11982236750,22400,22350,22400,22300,1104
20241205,105700,11957563950,22350,22350,22400,22300,1176
20241205,105600,11931280250,22350,22350,22400,22350,865
20241205,105500,11911934400,22400,22350,22400,22350,218
20241205,105400,11907057100,22400,22350,22400,22350,122
20241205,105300,11904324550,22400,22400,22400,22350,1504
20241205,105200,11870701700,22400,22400,22400,22350,1514
20241205,105100,11836792050,22350,22400,22400,22350,61
20241205,105000,11835428650,22400,22400,22400,22350,83
20241205,104900,11833569650,22400,22400,22400,22350,681
20241205,104800,11818346350,22450,22400,22450,22350,2987
20241205,104700,11751433400,22350,22350,22400,22350,343
20241205,104600,11743762100,22350,22350,22400,22350,1248
20241205,104500,11715860200,22350,22350,22350,22350,112
20241205,104400,11713357000,22350,22350,22350,22300,675
20241205,104300,11698290900,22350,22350,22350,22300,1389
20241205,104200,11667248900,22350,22350,22400,22350,348
20241205,104100,11659457650,22350,22300,22350,22300,984
20241205,104000,11637480500,22300,22350,22350,22300,1781
20241205,103900,11597742300,22350,22350,22350,22350,365
20241205,103800,11589584550,22350,22300,22350,22250,2145
20241205,103700,11541733550,22300,22300,22300,22250,374
20241205,103600,11533401850,22300,22300,22300,22250,92
20241205,103500,11531351300,22300,22300,22300,22300,267
20241205,103400,11525397200,22250,22250,22250,22200,696
20241205,103300,11509926200,22250,22200,22250,22200,828
20241205,103200,11491535750,22200,22200,22200,22150,2175
20241205,103100,11443303150,22200,22250,22250,22200,418
20241205,103000,11434010700,22250,22200,22250,22200,205
20241205,102900,11429456950,22200,22250,22300,22200,4250
20241205,102800,11335090650,22250,22300,22350,22250,513
20241205,102700,11323661400,22300,22250,22300,22250,2779
20241205,102600,11261804700,22300,22250,22300,22200,265
20241205,102500,11255899250,22200,22300,22300,22200,1280
20241205,102400,11227417050,22250,22200,22250,22150,495
20241205,102300,11216404500,22200,22200,22200,22150,1110
20241205,102200,11191784550,22200,22150,22200,22150,944
20241205,102100,11170832950,22150,22200,22200,22150,1866
20241205,102000,11129456500,22200,22250,22250,22150,359
20241205,101900,11121486100,22200,22250,22250,22150,1939
20241205,101800,11078436350,22200,22250,22250,22200,605
20241205,101700,11064987050,22250,22200,22250,22200,689
20241205,101600,11049687350,22200,22150,22200,22150,824
20241205,101500,11031400050,22150,22200,22200,22150,203
20241205,101400,11026899000,22200,22200,22200,22150,1577
20241205,101300,10991921300,22200,22250,22250,22200,33
20241205,101200,10991188550,22200,22200,22250,22200,1011
20241205,101100,10968742050,22200,22200,22200,22200,1260
20241205,101000,10940770050,22200,22250,22250,22200,1683
20241205,100900,10903406400,22200,22200,22250,22200,1229
20241205,100800,10876115800,22250,22250,22250,22200,383
20241205,100700,10867607450,22250,22300,22300,22200,609
20241205,100600,10854061000,22300,22250,22300,22200,611
20241205,100500,10840487100,22200,22200,22250,22150,1304
20241205,100400,10811544750,22200,22150,22200,22100,1303
20241205,100300,10782696600,22100,22100,22150,22100,15823
20241205,100200,10432893400,22100,22150,22200,22100,7059
20241205,100100,10276617450,22150,22250,22300,22150,21271
20241205,100000,9803823400,22300,22300,22300,22250,2204
20241205,095900,9754723600,22300,22300,22350,22300,1811
20241205,095800,9714337800,22350,22350,22350,22300,2071
20241205,095700,9668104550,22350,22350,22400,22300,2401
20241205,095600,9614408250,22300,22300,22300,22250,3815
20241205,095500,9529369500,22300,22250,22300,22250,1462
20241205,095400,9496793050,22250,22300,22350,22250,11790
20241205,095300,9233921200,22350,22400,22400,22350,7836
20241205,095200,9058675500,22400,22450,22450,22400,609
20241205,095100,9045010400,22450,22450,22450,22400,3777
20241205,095000,8960389050,22400,22450,22450,22400,937
20241205,094900,8939392400,22450,22350,22450,22350,444
20241205,094800,8929458950,22350,22400,22450,22350,1966
20241205,094700,8885458300,22450,22350,22450,22350,2640
20241205,094600,8826398050,22350,22350,22400,22300,6005
20241205,094500,8692305200,22350,22450,22450,22350,4662
20241205,094400,8587883050,22450,22450,22450,22400,4882
20241205,094300,8478332450,22500,22550,22550,22450,5127
20241205,094200,8363009300,22550,22500,22550,22450,1511
20241205,094100,8328982300,22550,22550,22600,22500,2764
20241205,094000,8266682000,22600,22550,22600,22550,855
20241205,093900,8247399300,22550,22500,22550,22500,1357
20241205,093800,8216853150,22500,22600,22650,22500,4092
20241205,093700,8124742450,22600,22600,22650,22600,1121
20241205,093600,8099393700,22600,22500,22650,22500,2746
20241205,093500,8037296150,22500,22450,22550,22450,1425
20241205,093400,8005271900,22550,22500,22550,22450,5776
20241205,093300,7875587650,22500,22600,22600,22500,3836
20241205,093200,7789168300,22600,22650,22650,22600,10431
20241205,093100,7553417850,22650,22600,22700,22600,2978
20241205,093000,7485969550,22650,22650,22700,22650,951
20241205,092900,7464408050,22650,22650,22750,22650,4677
20241205,092800,7358228900,22650,22600,22700,22550,1309
20241205,092700,7328634050,22600,22550,22600,22500,2069
20241205,092600,7282023000,22550,22450,22600,22400,2953
20241205,092500,7215591650,22500,22350,22500,22300,2585
20241205,092400,7157667200,22300,22300,22400,22300,4841
20241205,092300,7049639300,22300,22400,22400,22300,9564
20241205,092200,6836303300,22350,22400,22450,22300,4470
20241205,092100,6736389100,22350,22400,22450,22350,5068
20241205,092000,6622972200,22350,22400,22450,22350,2913
20241205,091900,6557753050,22400,22350,22400,22350,1870
20241205,091800,6515938400,22350,22350,22450,22300,5440
20241205,091700,6394345150,22350,22400,22450,22350,6099
20241205,091600,6257944350,22400,22500,22550,22400,7574
20241205,091500,6087842300,22500,22500,22550,22450,2767
20241205,091400,6025609550,22550,22500,22550,22400,5979
20241205,091300,5891135350,22400,22400,22450,22350,5941
20241205,091200,5757956600,22450,22400,22450,22350,6984
20241205,091100,5601520850,22400,22400,22450,22300,12031
20241205,091000,5332409550,22400,22500,22500,22400,33060
20241205,090900,4590282800,22550,22550,22600,22500,4905
20241205,090800,4479670650,22550,22550,22600,22500,4425
20241205,090700,4379764750,22550,22550,22600,22500,3165
20241205,090600,4308412550,22500,22500,22550,22400,9199
20241205,090500,4101641700,22450,22600,22650,22400,23941
20241205,090400,3563238650,22600,22550,22650,22500,17088
20241205,090300,3178035350,22550,22700,22900,22500,24881
20241205,090200,2615086500,22600,23000,23000,22600,33857
20241205,090100,1844939700,23000,23000,23000,22750,18669
20241205,090000,1417946700,23000,23300,23350,22950,61021
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 185000 21989613400 21700 21700 21700 21700 13751
3 20241205 184900 21989613400 21700 21700 21700 21700 0
4 20241205 184800 21989613400 21700 21700 21700 21700 0
5 20241205 184700 21989613400 21700 21700 21700 21700 0
6 20241205 184600 21989613400 21700 21700 21700 21700 0
7 20241205 184500 21989613400 21700 21700 21700 21700 0
8 20241205 184400 21989613400 21700 21700 21700 21700 0
9 20241205 184300 21989613400 21700 21700 21700 21700 0
10 20241205 184200 21989613400 21700 21700 21700 21700 0
11 20241205 184100 21989613400 21700 21700 21700 21700 0
12 20241205 184000 21989613400 21700 21700 21700 21700 0
13 20241205 183900 21989613400 21700 21700 21700 21700 0
14 20241205 183800 21989613400 21700 21700 21700 21700 0
15 20241205 183700 21989613400 21700 21700 21700 21700 0
16 20241205 183600 21989613400 21700 21700 21700 21700 0
17 20241205 183500 21989613400 21700 21700 21700 21700 0
18 20241205 183400 21989613400 21700 21700 21700 21700 0
19 20241205 183300 21989613400 21700 21700 21700 21700 0
20 20241205 183200 21989613400 21700 21700 21700 21700 0
21 20241205 183100 21989613400 21700 21700 21700 21700 0
22 20241205 183000 21989613400 21700 21700 21700 21700 0
23 20241205 182900 21989613400 21700 21700 21700 21700 0
24 20241205 182800 21989613400 21700 21700 21700 21700 0
25 20241205 182700 21989613400 21700 21700 21700 21700 0
26 20241205 182600 21989613400 21700 21700 21700 21700 0
27 20241205 182500 21989613400 21700 21700 21700 21700 0
28 20241205 182400 21989613400 21700 21700 21700 21700 0
29 20241205 182300 21989613400 21700 21700 21700 21700 0
30 20241205 182200 21989613400 21700 21700 21700 21700 0
31 20241205 182100 21989613400 21700 21700 21700 21700 0
32 20241205 182000 21989613400 21700 21700 21700 21700 13751
33 20241205 181900 21989613400 21700 21700 21700 21700 0
34 20241205 181800 21989613400 21700 21700 21700 21700 0
35 20241205 181700 21989613400 21700 21700 21700 21700 0
36 20241205 181600 21989613400 21700 21700 21700 21700 0
37 20241205 181500 21989613400 21700 21700 21700 21700 0
38 20241205 181400 21989613400 21700 21700 21700 21700 0
39 20241205 181300 21989613400 21700 21700 21700 21700 0
40 20241205 181200 21989613400 21700 21700 21700 21700 0
41 20241205 181100 21989613400 21700 21700 21700 21700 0
42 20241205 181000 21989613400 21700 21700 21700 21700 0
43 20241205 180900 21989613400 21700 21700 21700 21700 0
44 20241205 180800 21989613400 21700 21700 21700 21700 0
45 20241205 180700 21989613400 21700 21700 21700 21700 0
46 20241205 180600 21989613400 21700 21700 21700 21700 0
47 20241205 180500 21989613400 21700 21700 21700 21700 0
48 20241205 180400 21989613400 21700 21700 21700 21700 0
49 20241205 180300 21989613400 21700 21700 21700 21700 0
50 20241205 180200 21989613400 21700 21700 21700 21700 0
51 20241205 180100 21989613400 21700 21700 21700 21700 0
52 20241205 180000 21989613400 21700 21700 21700 21700 0
53 20241205 175900 21989613400 21700 21700 21700 21700 0
54 20241205 175800 21989613400 21700 21700 21700 21700 0
55 20241205 175700 21989613400 21700 21700 21700 21700 0
56 20241205 175600 21989613400 21700 21700 21700 21700 0
57 20241205 175500 21989613400 21700 21700 21700 21700 0
58 20241205 175400 21989613400 21700 21700 21700 21700 0
59 20241205 175300 21989613400 21700 21700 21700 21700 0
60 20241205 175200 21989613400 21700 21700 21700 21700 0
61 20241205 175100 21989613400 21700 21700 21700 21700 0
62 20241205 175000 21989613400 21700 21700 21700 21700 13751
63 20241205 174900 21989613400 21700 21700 21700 21700 0
64 20241205 174800 21989613400 21700 21700 21700 21700 0
65 20241205 174700 21989613400 21700 21700 21700 21700 0
66 20241205 174600 21989613400 21700 21700 21700 21700 0
67 20241205 174500 21989613400 21700 21700 21700 21700 0
68 20241205 174400 21989613400 21700 21700 21700 21700 0
69 20241205 174300 21989613400 21700 21700 21700 21700 0
70 20241205 174200 21989613400 21700 21700 21700 21700 0
71 20241205 174100 21989613400 21700 21700 21700 21700 0
72 20241205 174000 21989613400 21700 21700 21700 21700 0
73 20241205 173900 21989613400 21700 21700 21700 21700 0
74 20241205 173800 21989613400 21700 21700 21700 21700 0
75 20241205 173700 21989613400 21700 21700 21700 21700 0
76 20241205 173600 21989613400 21700 21700 21700 21700 0
77 20241205 173500 21989613400 21700 21700 21700 21700 0
78 20241205 173400 21989613400 21700 21700 21700 21700 0
79 20241205 173300 21989613400 21700 21700 21700 21700 0
80 20241205 173200 21989613400 21700 21700 21700 21700 0
81 20241205 173100 21989613400 21700 21700 21700 21700 0
82 20241205 173000 21989613400 21700 21700 21700 21700 0
83 20241205 172900 21989613400 21700 21700 21700 21700 0
84 20241205 172800 21989613400 21700 21700 21700 21700 0
85 20241205 172700 21989613400 21700 21700 21700 21700 0
86 20241205 172600 21989613400 21700 21700 21700 21700 0
87 20241205 172500 21989613400 21700 21700 21700 21700 0
88 20241205 172400 21989613400 21700 21700 21700 21700 0
89 20241205 172300 21989613400 21700 21700 21700 21700 0
90 20241205 172200 21989613400 21700 21700 21700 21700 0
91 20241205 172100 21989613400 21700 21700 21700 21700 0
92 20241205 172000 21989613400 21700 21700 21700 21700 13751
93 20241205 171900 21989613400 21700 21700 21700 21700 0
94 20241205 171800 21989613400 21700 21700 21700 21700 0
95 20241205 171700 21989613400 21700 21700 21700 21700 0
96 20241205 171600 21989613400 21700 21700 21700 21700 0
97 20241205 171500 21989613400 21700 21700 21700 21700 0
98 20241205 171400 21989613400 21700 21700 21700 21700 0
99 20241205 171300 21989613400 21700 21700 21700 21700 0
100 20241205 171200 21989613400 21700 21700 21700 21700 0
101 20241205 171100 21989613400 21700 21700 21700 21700 0
102 20241205 171000 21989613400 21700 21700 21700 21700 0
103 20241205 170900 21989613400 21700 21700 21700 21700 0
104 20241205 170800 21989613400 21700 21700 21700 21700 0
105 20241205 170700 21989613400 21700 21700 21700 21700 0
106 20241205 170600 21989613400 21700 21700 21700 21700 0
107 20241205 170500 21989613400 21700 21700 21700 21700 0
108 20241205 170400 21989613400 21700 21700 21700 21700 0
109 20241205 170300 21989613400 21700 21700 21700 21700 0
110 20241205 170200 21989613400 21700 21700 21700 21700 0
111 20241205 170100 21989613400 21700 21700 21700 21700 0
112 20241205 170000 21989613400 21700 21700 21700 21700 0
113 20241205 165900 21989613400 21700 21700 21700 21700 0
114 20241205 165800 21989613400 21700 21700 21700 21700 0
115 20241205 165700 21989613400 21700 21700 21700 21700 0
116 20241205 165600 21989613400 21700 21700 21700 21700 0
117 20241205 165500 21989613400 21700 21700 21700 21700 0
118 20241205 165400 21989613400 21700 21700 21700 21700 0
119 20241205 165300 21989613400 21700 21700 21700 21700 0
120 20241205 165200 21989613400 21700 21700 21700 21700 0
121 20241205 165100 21989613400 21700 21700 21700 21700 0
122 20241205 165000 21989613400 21700 21700 21700 21700 13751
123 20241205 164900 21989613400 21700 21700 21700 21700 0
124 20241205 164800 21989613400 21700 21700 21700 21700 0
125 20241205 164700 21989613400 21700 21700 21700 21700 0
126 20241205 164600 21989613400 21700 21700 21700 21700 0
127 20241205 164500 21989613400 21700 21700 21700 21700 0
128 20241205 164400 21989613400 21700 21700 21700 21700 0
129 20241205 164300 21989613400 21700 21700 21700 21700 0
130 20241205 164200 21989613400 21700 21700 21700 21700 0
131 20241205 164100 21989613400 21700 21700 21700 21700 0
132 20241205 164000 21989613400 21700 21700 21700 21700 0
133 20241205 163900 21989613400 21700 21700 21700 21700 0
134 20241205 163800 21989613400 21700 21700 21700 21700 0
135 20241205 163700 21989613400 21700 21700 21700 21700 0
136 20241205 163600 21989613400 21700 21700 21700 21700 0
137 20241205 163500 21989613400 21700 21700 21700 21700 0
138 20241205 163400 21989613400 21700 21700 21700 21700 0
139 20241205 163300 21989613400 21700 21700 21700 21700 0
140 20241205 163200 21989613400 21700 21700 21700 21700 0
141 20241205 163100 21989613400 21700 21700 21700 21700 0
142 20241205 163000 21989613400 21700 21700 21700 21700 0
143 20241205 162900 21989613400 21700 21700 21700 21700 0
144 20241205 162800 21989613400 21700 21700 21700 21700 0
145 20241205 162700 21989613400 21700 21700 21700 21700 0
146 20241205 162600 21989613400 21700 21700 21700 21700 0
147 20241205 162500 21989613400 21700 21700 21700 21700 0
148 20241205 162400 21989613400 21700 21700 21700 21700 0
149 20241205 162300 21989613400 21700 21700 21700 21700 0
150 20241205 162200 21989613400 21700 21700 21700 21700 0
151 20241205 162100 21989613400 21700 21700 21700 21700 0
152 20241205 162000 21989613400 21700 21700 21700 21700 13751
153 20241205 161900 21989613400 21700 21700 21700 21700 0
154 20241205 161800 21989613400 21700 21700 21700 21700 0
155 20241205 161700 21989613400 21700 21700 21700 21700 0
156 20241205 161600 21989613400 21700 21700 21700 21700 0
157 20241205 161500 21989613400 21700 21700 21700 21700 0
158 20241205 161400 21989613400 21700 21700 21700 21700 0
159 20241205 161300 21989613400 21700 21700 21700 21700 0
160 20241205 161200 21989613400 21700 21700 21700 21700 0
161 20241205 161100 21989613400 21700 21700 21700 21700 0
162 20241205 161000 21989613400 21700 21700 21700 21700 0
163 20241205 160900 21989613400 21700 21700 21700 21700 0
164 20241205 160800 21989613400 21700 21700 21700 21700 0
165 20241205 160700 21989613400 21700 21700 21700 21700 0
166 20241205 160600 21989613400 21700 21700 21700 21700 0
167 20241205 160500 21989613400 21700 21700 21700 21700 0
168 20241205 160400 21989613400 21700 21700 21700 21700 0
169 20241205 160300 21989613400 21700 21700 21700 21700 0
170 20241205 160200 21989613400 21700 21700 21700 21700 0
171 20241205 160100 21989613400 21700 21700 21700 21700 0
172 20241205 160000 21989613400 21700 21700 21700 21700 0
173 20241205 155900 21989613400 21700 21700 21700 21700 0
174 20241205 155800 21989613400 21700 21700 21700 21700 0
175 20241205 155700 21989613400 21700 21700 21700 21700 0
176 20241205 155600 21989613400 21700 21700 21700 21700 0
177 20241205 155500 21989613400 21700 21700 21700 21700 0
178 20241205 155400 21989613400 21700 21700 21700 21700 0
179 20241205 155300 21989613400 21700 21700 21700 21700 0
180 20241205 155200 21989613400 21700 21700 21700 21700 0
181 20241205 155100 21989613400 21700 21700 21700 21700 0
182 20241205 155000 21989613400 21700 21700 21700 21700 13751
183 20241205 154900 21989613400 21700 21700 21700 21700 0
184 20241205 154800 21989613400 21700 21700 21700 21700 0
185 20241205 154700 21989613400 21700 21700 21700 21700 0
186 20241205 154600 21989613400 21700 21700 21700 21700 0
187 20241205 154500 21989613400 21700 21700 21700 21700 0
188 20241205 154400 21989613400 21700 21700 21700 21700 0
189 20241205 154300 21989613400 21700 21700 21700 21700 0
190 20241205 154200 21989613400 21700 21700 21700 21700 0
191 20241205 154100 21989613400 21700 21700 21700 21700 0
192 20241205 154000 21989613400 21700 21700 21700 21700 0
193 20241205 153900 21989613400 21700 21700 21700 21700 0
194 20241205 153800 21989613400 21700 21700 21700 21700 0
195 20241205 153700 21989613400 21700 21700 21700 21700 0
196 20241205 153600 21989613400 21700 21700 21700 21700 0
197 20241205 153500 21989613400 21700 21700 21700 21700 0
198 20241205 153400 21989613400 21700 21700 21700 21700 0
199 20241205 153300 21989613400 21700 21700 21700 21700 0
200 20241205 153200 21989613400 21700 21700 21700 21700 0
201 20241205 153100 21989613400 21700 21700 21700 21700 0
202 20241205 153000 21989613400 21700 21700 21700 21700 13751
203 20241205 152900 21691216700 21800 21800 21800 21800 0
204 20241205 152800 21691216700 21800 21800 21800 21800 0
205 20241205 152700 21691216700 21800 21800 21800 21800 0
206 20241205 152600 21691216700 21800 21800 21800 21800 0
207 20241205 152500 21691216700 21800 21800 21800 21800 0
208 20241205 152400 21691216700 21800 21800 21800 21800 0
209 20241205 152300 21691216700 21800 21800 21800 21800 0
210 20241205 152200 21691216700 21800 21800 21800 21800 0
211 20241205 152100 21691216700 21800 21800 21800 21800 0
212 20241205 152000 21691216700 21800 21800 21800 21800 0
213 20241205 151900 21691216700 21800 21700 21800 21700 14910
214 20241205 151800 21367175600 21750 21850 21850 21700 18407
215 20241205 151700 20966961550 21850 21900 21950 21850 5390
216 20241205 151600 20849049150 21900 21950 21950 21900 1790
217 20241205 151500 20809813950 21950 21950 22000 21800 3798
218 20241205 151400 20726683550 21900 21950 22000 21900 2395
219 20241205 151300 20674130650 21950 21850 22050 21850 5317
220 20241205 151200 20557393100 21850 21800 21900 21800 2741
221 20241205 151100 20497511350 21800 21800 21800 21700 6828
222 20241205 151000 20348897700 21750 21750 21850 21700 11124
223 20241205 150900 20106890750 21850 21950 22000 21750 21402
224 20241205 150800 19639914850 21950 21950 22000 21900 2052
225 20241205 150700 19594890450 22000 22000 22000 21900 2505
226 20241205 150600 19539989050 21900 21950 22000 21900 8116
227 20241205 150500 19361915900 21950 22050 22100 21950 7555
228 20241205 150400 19195706400 22100 22100 22100 22050 1185
229 20241205 150300 19169558500 22100 22050 22100 22050 508
230 20241205 150200 19158351900 22100 22100 22100 22000 1126
231 20241205 150100 19133530100 22100 22150 22200 22000 14463
232 20241205 150000 18815115500 22200 22050 22200 22050 2455
233 20241205 145900 18760734750 22100 22050 22100 22000 2609
234 20241205 145800 18703232400 22100 22100 22100 22000 18311
235 20241205 145700 18300017150 22100 22050 22150 22050 1076
236 20241205 145600 18276258950 22050 22150 22150 22050 3243
237 20241205 145500 18204607400 22150 22100 22200 22100 753
238 20241205 145400 18187947650 22150 22150 22150 22100 944
239 20241205 145300 18167082700 22100 22150 22150 22100 3363
240 20241205 145200 18092745850 22150 22100 22150 22100 1225
241 20241205 145100 18065616100 22100 22050 22100 22050 7173
242 20241205 145000 17907258700 22050 22100 22150 22050 5943
243 20241205 144900 17775986850 22100 22100 22150 22100 12104
244 20241205 144800 17508471550 22150 22250 22250 22150 15617
245 20241205 144700 17162230900 22250 22200 22300 22200 1141
246 20241205 144600 17136873550 22200 22200 22300 22200 1139
247 20241205 144500 17111559750 22200 22250 22250 22200 2052
248 20241205 144400 17065934550 22250 22250 22300 22250 1343
249 20241205 144300 17036039700 22300 22300 22300 22250 1376
250 20241205 144200 17005410950 22300 22250 22300 22250 1723
251 20241205 144100 16967018450 22250 22300 22300 22250 280
252 20241205 144000 16960783350 22250 22250 22300 22250 742
253 20241205 143900 16944273550 22300 22300 22300 22250 125
254 20241205 143800 16941486700 22300 22300 22300 22250 155
255 20241205 143700 16938036450 22300 22250 22300 22200 234
256 20241205 143600 16932830500 22200 22250 22250 22200 118
257 20241205 143500 16930205250 22250 22250 22250 22250 301
258 20241205 143400 16923508000 22250 22250 22250 22200 314
259 20241205 143300 16916528400 22250 22300 22300 22200 2656
260 20241205 143200 16857445400 22300 22300 22300 22250 960
261 20241205 143100 16836047900 22250 22300 22300 22250 255
262 20241205 143000 16830374000 22250 22300 22300 22250 164
263 20241205 142900 16826719850 22300 22250 22300 22250 1340
264 20241205 142800 16796841350 22250 22250 22300 22200 572
265 20241205 142700 16784108150 22250 22300 22300 22250 2949
266 20241205 142600 16718486300 22250 22300 22300 22250 858
267 20241205 142500 16699381100 22300 22300 22300 22250 612
268 20241205 142400 16685744700 22300 22300 22300 22300 190
269 20241205 142300 16681507700 22300 22250 22300 22200 370
270 20241205 142200 16673274600 22200 22250 22250 22200 924
271 20241205 142100 16652746000 22250 22200 22300 22200 2070
272 20241205 142000 16606753650 22200 22250 22250 22200 4033
273 20241205 141900 16517023100 22300 22250 22300 22250 416
274 20241205 141800 16507753100 22250 22300 22350 22250 4832
275 20241205 141700 16400131900 22350 22350 22350 22300 2444
276 20241205 141600 16345622350 22350 22300 22350 22300 162
277 20241205 141500 16342005800 22350 22300 22350 22300 289
278 20241205 141400 16335547700 22350 22300 22350 22300 875
279 20241205 141300 16316032200 22300 22300 22350 22250 4360
280 20241205 141200 16218809100 22350 22350 22350 22300 683
281 20241205 141100 16203570100 22350 22400 22400 22300 1208
282 20241205 141000 16176580250 22400 22400 22500 22400 1474
283 20241205 140900 16143487900 22450 22450 22450 22350 281
284 20241205 140800 16137200850 22400 22450 22450 22400 1130
285 20241205 140700 16111882850 22450 22500 22500 22450 682
286 20241205 140600 16096567150 22500 22500 22500 22450 842
287 20241205 140500 16077653400 22450 22450 22450 22450 2669
288 20241205 140400 16017734350 22400 22400 22450 22400 159
289 20241205 140300 16014167350 22450 22400 22450 22400 188
290 20241205 140200 16009946850 22450 22400 22450 22350 2360
291 20241205 140100 15957083350 22400 22400 22400 22400 130
292 20241205 140000 15954171350 22350 22400 22400 22350 88
293 20241205 135900 15952204350 22400 22400 22400 22350 55
294 20241205 135800 15950972850 22400 22400 22400 22350 1315
295 20241205 135700 15921578300 22400 22350 22400 22350 150
296 20241205 135600 15918220800 22350 22400 22400 22350 758
297 20241205 135500 15901262050 22400 22400 22400 22400 59
298 20241205 135400 15899940450 22350 22400 22400 22350 970
299 20241205 135300 15878212500 22400 22350 22400 22300 2138
300 20241205 135200 15830340600 22350 22300 22350 22300 467
301 20241205 135100 15819921300 22350 22300 22350 22300 464
302 20241205 135000 15809573400 22350 22350 22350 22300 497
303 20241205 134900 15798465700 22350 22350 22350 22300 2425
304 20241205 134800 15744356500 22350 22300 22350 22300 210
305 20241205 134700 15739668500 22300 22350 22350 22300 124
306 20241205 134600 15736902050 22350 22300 22350 22300 623
307 20241205 134500 15722998000 22300 22350 22350 22300 165
308 20241205 134400 15719310300 22350 22350 22350 22300 373
309 20241205 134300 15710977750 22350 22300 22350 22300 2515
310 20241205 134200 15654869900 22300 22300 22300 22300 87
311 20241205 134100 15652929800 22300 22300 22350 22300 117
312 20241205 134000 15650318950 22350 22350 22350 22350 499
313 20241205 133900 15639166300 22350 22350 22400 22350 197
314 20241205 133800 15634763250 22350 22350 22400 22350 139
315 20241205 133700 15631656500 22350 22300 22400 22300 285
316 20241205 133600 15625283050 22300 22350 22350 22300 823
317 20241205 133500 15606897550 22350 22350 22350 22350 1226
318 20241205 133400 15579496450 22350 22350 22350 22350 350
319 20241205 133300 15571673950 22350 22350 22350 22350 166
320 20241205 133200 15567963850 22400 22400 22400 22350 454
321 20241205 133100 15557797300 22350 22400 22400 22350 125
322 20241205 133000 15554999950 22400 22400 22400 22400 279
323 20241205 132900 15548750350 22400 22350 22400 22350 149
324 20241205 132800 15545419200 22350 22400 22400 22350 227
325 20241205 132700 15540345700 22450 22400 22450 22400 93
326 20241205 132600 15538258100 22350 22450 22450 22350 664
327 20241205 132500 15523412550 22400 22400 22400 22400 380
328 20241205 132400 15514900550 22350 22400 22400 22350 29
329 20241205 132300 15514252300 22400 22400 22400 22400 455
330 20241205 132200 15504060300 22400 22400 22400 22350 5
331 20241205 132100 15503948450 22350 22400 22400 22350 608
332 20241205 132000 15490359500 22350 22350 22400 22300 351
333 20241205 131900 15482521350 22350 22350 22350 22350 126
334 20241205 131800 15479705250 22400 22400 22400 22350 430
335 20241205 131700 15470082850 22350 22350 22400 22350 3303
336 20241205 131600 15396255500 22400 22400 22400 22350 530
337 20241205 131500 15384404300 22400 22400 22450 22350 724
338 20241205 131400 15368189150 22400 22400 22400 22350 45
339 20241205 131300 15367182850 22450 22400 22450 22350 1011
340 20241205 131200 15344555150 22400 22400 22400 22350 2390
341 20241205 131100 15291135700 22400 22400 22400 22350 114
342 20241205 131000 15288587100 22400 22350 22400 22350 251
343 20241205 130900 15282965850 22350 22350 22400 22300 432
344 20241205 130800 15273310100 22350 22350 22350 22300 310
345 20241205 130700 15266387000 22350 22350 22350 22300 1334
346 20241205 130600 15236573800 22350 22350 22350 22350 779
347 20241205 130500 15219163150 22350 22350 22350 22350 376
348 20241205 130400 15210759550 22400 22350 22400 22350 185
349 20241205 130300 15206621850 22300 22300 22300 22250 10456
350 20241205 130200 14973457050 22250 22250 22300 22250 2681
351 20241205 130100 14913780800 22300 22300 22300 22250 881
352 20241205 130000 14894161750 22350 22250 22350 22250 1308
353 20241205 125900 14865018300 22250 22350 22350 22250 8023
354 20241205 125800 14686174400 22350 22350 22350 22300 1011
355 20241205 125700 14663586950 22350 22350 22350 22300 1201
356 20241205 125600 14636775800 22350 22450 22450 22350 5197
357 20241205 125500 14520570350 22400 22450 22450 22400 17
358 20241205 125400 14520189250 22450 22450 22450 22450 0
359 20241205 125300 14520189250 22450 22400 22450 22400 269
360 20241205 125200 14514162650 22400 22450 22450 22400 92
361 20241205 125100 14512099600 22400 22400 22400 22400 665
362 20241205 125000 14497203600 22350 22400 22400 22350 227
363 20241205 124900 14492124300 22350 22400 22400 22350 727
364 20241205 124800 14475869500 22400 22400 22400 22350 70
365 20241205 124700 14474304350 22400 22350 22400 22350 1278
366 20241205 124600 14445737400 22400 22350 22400 22300 854
367 20241205 124500 14426642900 22350 22400 22400 22350 1961
368 20241205 124400 14382779400 22350 22400 22400 22350 767
369 20241205 124300 14365600100 22400 22400 22400 22400 198
370 20241205 124200 14361164900 22350 22350 22350 22350 3
371 20241205 124100 14361097850 22350 22350 22350 22300 588
372 20241205 124000 14347957750 22350 22400 22400 22300 833
373 20241205 123900 14329355250 22350 22350 22400 22350 2788
374 20241205 123800 14267030650 22400 22400 22400 22350 463
375 20241205 123700 14256672450 22400 22400 22400 22350 200
376 20241205 123600 14252192700 22400 22400 22400 22350 136
377 20241205 123500 14249146800 22350 22350 22400 22350 157
378 20241205 123400 14245635250 22400 22400 22400 22350 743
379 20241205 123300 14229007300 22350 22350 22400 22350 373
380 20241205 123200 14220669950 22350 22350 22400 22350 177
381 20241205 123100 14216711750 22400 22350 22400 22350 805
382 20241205 123000 14198718500 22350 22400 22400 22350 806
383 20241205 122900 14180670550 22350 22400 22400 22350 640
384 20241205 122800 14166360400 22400 22450 22450 22400 3181
385 20241205 122700 14095100750 22450 22450 22450 22400 2864
386 20241205 122600 14030864900 22450 22450 22500 22450 398
387 20241205 122500 14021926800 22450 22450 22450 22450 288
388 20241205 122400 14015461200 22450 22450 22450 22400 961
389 20241205 122300 13993891200 22450 22450 22500 22450 312
390 20241205 122200 13986886700 22450 22500 22500 22450 1742
391 20241205 122100 13947768750 22550 22500 22550 22450 1362
392 20241205 122000 13917161550 22500 22550 22550 22500 2508
393 20241205 121900 13860731000 22500 22500 22550 22500 548
394 20241205 121800 13848396950 22550 22500 22550 22500 189
395 20241205 121700 13844136300 22500 22550 22550 22500 20
396 20241205 121600 13843685850 22550 22500 22600 22500 3449
397 20241205 121500 13765776700 22500 22500 22500 22500 340
398 20241205 121400 13758126700 22550 22550 22550 22550 173
399 20241205 121300 13754225550 22550 22550 22550 22550 1067
400 20241205 121200 13730164700 22550 22550 22600 22550 953
401 20241205 121100 13708674450 22550 22600 22600 22550 378
402 20241205 121000 13700149650 22550 22550 22600 22550 413
403 20241205 120900 13690826350 22600 22550 22600 22550 302
404 20241205 120800 13684006150 22600 22550 22600 22550 136
405 20241205 120700 13680937500 22550 22550 22600 22550 859
406 20241205 120600 13661567000 22600 22600 22600 22550 1006
407 20241205 120500 13638880000 22600 22600 22600 22550 13
408 20241205 120400 13638586250 22600 22650 22650 22600 3543
409 20241205 120300 13558500350 22650 22650 22650 22600 54
410 20241205 120200 13557277300 22650 22600 22650 22600 356
411 20241205 120100 13549215700 22600 22700 22700 22600 3195
412 20241205 120000 13476815350 22700 22700 22700 22650 208
413 20241205 115900 13472096550 22700 22650 22750 22650 794
414 20241205 115800 13454072750 22700 22700 22700 22650 490
415 20241205 115700 13442955850 22700 22700 22750 22700 1144
416 20241205 115600 13416986950 22700 22650 22700 22650 1644
417 20241205 115500 13379718950 22650 22600 22650 22600 629
418 20241205 115400 13365484650 22650 22600 22650 22600 1127
419 20241205 115300 13339962750 22600 22600 22650 22600 689
420 20241205 115200 13324391300 22550 22600 22600 22550 214
421 20241205 115100 13319564400 22600 22650 22650 22600 6
422 20241205 115000 13319428750 22650 22600 22650 22600 659
423 20241205 114900 13304526500 22650 22600 22650 22600 810
424 20241205 114800 13286218250 22500 22550 22550 22500 582
425 20241205 114700 13273112600 22600 22550 22650 22550 1387
426 20241205 114600 13241769000 22550 22550 22600 22550 106
427 20241205 114500 13239378100 22550 22550 22600 22550 615
428 20241205 114400 13225509250 22600 22550 22600 22550 524
429 20241205 114300 13213691850 22600 22550 22600 22550 168
430 20241205 114200 13209895950 22600 22600 22600 22550 641
431 20241205 114100 13195434850 22550 22700 22700 22550 3691
432 20241205 114000 13112068750 22650 22650 22650 22600 1060
433 20241205 113900 13088075250 22650 22650 22650 22600 871
434 20241205 113800 13068350750 22650 22650 22650 22600 925
435 20241205 113700 13047406400 22650 22650 22700 22600 2210
436 20241205 113600 12997349850 22650 22600 22650 22600 1266
437 20241205 113500 12968718500 22600 22550 22600 22550 652
438 20241205 113400 12953990700 22600 22600 22600 22550 135
439 20241205 113300 12950942850 22600 22550 22600 22550 529
440 20241205 113200 12938995600 22600 22550 22600 22550 538
441 20241205 113100 12926863600 22600 22550 22600 22500 883
442 20241205 113000 12906951550 22550 22600 22600 22550 123
443 20241205 112900 12904175250 22600 22600 22600 22550 264
444 20241205 112800 12898209350 22600 22600 22600 22550 349
445 20241205 112700 12890327050 22600 22600 22600 22550 284
446 20241205 112600 12883921400 22600 22550 22600 22500 1413
447 20241205 112500 12852060650 22500 22550 22550 22500 661
448 20241205 112400 12837179900 22550 22550 22550 22500 394
449 20241205 112300 12828303650 22550 22650 22650 22550 7090
450 20241205 112200 12668104400 22650 22600 22650 22550 782
451 20241205 112100 12650431200 22600 22550 22600 22550 2620
452 20241205 112000 12591221800 22600 22550 22600 22550 289
453 20241205 111900 12584692950 22600 22600 22600 22550 394
454 20241205 111800 12575789350 22600 22600 22600 22550 5153
455 20241205 111700 12459580100 22600 22550 22600 22550 3120
456 20241205 111600 12389074200 22600 22550 22600 22550 1025
457 20241205 111500 12365914200 22600 22550 22600 22500 1192
458 20241205 111400 12338994900 22550 22500 22550 22450 2498
459 20241205 111300 12282794200 22500 22500 22500 22450 771
460 20241205 111200 12265448400 22500 22500 22500 22450 339
461 20241205 111100 12257825900 22500 22450 22500 22450 235
462 20241205 111000 12252545900 22450 22500 22500 22450 768
463 20241205 110900 12235294600 22500 22500 22500 22450 866
464 20241205 110800 12215846400 22500 22500 22500 22450 315
465 20241205 110700 12208767400 22500 22500 22550 22450 3513
466 20241205 110600 12129711550 22500 22450 22500 22450 2884
467 20241205 110500 12064951150 22400 22400 22450 22400 315
468 20241205 110400 12057888900 22450 22450 22450 22350 985
469 20241205 110300 12035820550 22450 22400 22450 22400 808
470 20241205 110200 12017706100 22400 22400 22400 22350 572
471 20241205 110100 12004899950 22400 22350 22400 22350 168
472 20241205 110000 12001144900 22400 22350 22400 22350 628
473 20241205 105900 11987109050 22350 22350 22350 22350 218
474 20241205 105800 11982236750 22400 22350 22400 22300 1104
475 20241205 105700 11957563950 22350 22350 22400 22300 1176
476 20241205 105600 11931280250 22350 22350 22400 22350 865
477 20241205 105500 11911934400 22400 22350 22400 22350 218
478 20241205 105400 11907057100 22400 22350 22400 22350 122
479 20241205 105300 11904324550 22400 22400 22400 22350 1504
480 20241205 105200 11870701700 22400 22400 22400 22350 1514
481 20241205 105100 11836792050 22350 22400 22400 22350 61
482 20241205 105000 11835428650 22400 22400 22400 22350 83
483 20241205 104900 11833569650 22400 22400 22400 22350 681
484 20241205 104800 11818346350 22450 22400 22450 22350 2987
485 20241205 104700 11751433400 22350 22350 22400 22350 343
486 20241205 104600 11743762100 22350 22350 22400 22350 1248
487 20241205 104500 11715860200 22350 22350 22350 22350 112
488 20241205 104400 11713357000 22350 22350 22350 22300 675
489 20241205 104300 11698290900 22350 22350 22350 22300 1389
490 20241205 104200 11667248900 22350 22350 22400 22350 348
491 20241205 104100 11659457650 22350 22300 22350 22300 984
492 20241205 104000 11637480500 22300 22350 22350 22300 1781
493 20241205 103900 11597742300 22350 22350 22350 22350 365
494 20241205 103800 11589584550 22350 22300 22350 22250 2145
495 20241205 103700 11541733550 22300 22300 22300 22250 374
496 20241205 103600 11533401850 22300 22300 22300 22250 92
497 20241205 103500 11531351300 22300 22300 22300 22300 267
498 20241205 103400 11525397200 22250 22250 22250 22200 696
499 20241205 103300 11509926200 22250 22200 22250 22200 828
500 20241205 103200 11491535750 22200 22200 22200 22150 2175
501 20241205 103100 11443303150 22200 22250 22250 22200 418
502 20241205 103000 11434010700 22250 22200 22250 22200 205
503 20241205 102900 11429456950 22200 22250 22300 22200 4250
504 20241205 102800 11335090650 22250 22300 22350 22250 513
505 20241205 102700 11323661400 22300 22250 22300 22250 2779
506 20241205 102600 11261804700 22300 22250 22300 22200 265
507 20241205 102500 11255899250 22200 22300 22300 22200 1280
508 20241205 102400 11227417050 22250 22200 22250 22150 495
509 20241205 102300 11216404500 22200 22200 22200 22150 1110
510 20241205 102200 11191784550 22200 22150 22200 22150 944
511 20241205 102100 11170832950 22150 22200 22200 22150 1866
512 20241205 102000 11129456500 22200 22250 22250 22150 359
513 20241205 101900 11121486100 22200 22250 22250 22150 1939
514 20241205 101800 11078436350 22200 22250 22250 22200 605
515 20241205 101700 11064987050 22250 22200 22250 22200 689
516 20241205 101600 11049687350 22200 22150 22200 22150 824
517 20241205 101500 11031400050 22150 22200 22200 22150 203
518 20241205 101400 11026899000 22200 22200 22200 22150 1577
519 20241205 101300 10991921300 22200 22250 22250 22200 33
520 20241205 101200 10991188550 22200 22200 22250 22200 1011
521 20241205 101100 10968742050 22200 22200 22200 22200 1260
522 20241205 101000 10940770050 22200 22250 22250 22200 1683
523 20241205 100900 10903406400 22200 22200 22250 22200 1229
524 20241205 100800 10876115800 22250 22250 22250 22200 383
525 20241205 100700 10867607450 22250 22300 22300 22200 609
526 20241205 100600 10854061000 22300 22250 22300 22200 611
527 20241205 100500 10840487100 22200 22200 22250 22150 1304
528 20241205 100400 10811544750 22200 22150 22200 22100 1303
529 20241205 100300 10782696600 22100 22100 22150 22100 15823
530 20241205 100200 10432893400 22100 22150 22200 22100 7059
531 20241205 100100 10276617450 22150 22250 22300 22150 21271
532 20241205 100000 9803823400 22300 22300 22300 22250 2204
533 20241205 095900 9754723600 22300 22300 22350 22300 1811
534 20241205 095800 9714337800 22350 22350 22350 22300 2071
535 20241205 095700 9668104550 22350 22350 22400 22300 2401
536 20241205 095600 9614408250 22300 22300 22300 22250 3815
537 20241205 095500 9529369500 22300 22250 22300 22250 1462
538 20241205 095400 9496793050 22250 22300 22350 22250 11790
539 20241205 095300 9233921200 22350 22400 22400 22350 7836
540 20241205 095200 9058675500 22400 22450 22450 22400 609
541 20241205 095100 9045010400 22450 22450 22450 22400 3777
542 20241205 095000 8960389050 22400 22450 22450 22400 937
543 20241205 094900 8939392400 22450 22350 22450 22350 444
544 20241205 094800 8929458950 22350 22400 22450 22350 1966
545 20241205 094700 8885458300 22450 22350 22450 22350 2640
546 20241205 094600 8826398050 22350 22350 22400 22300 6005
547 20241205 094500 8692305200 22350 22450 22450 22350 4662
548 20241205 094400 8587883050 22450 22450 22450 22400 4882
549 20241205 094300 8478332450 22500 22550 22550 22450 5127
550 20241205 094200 8363009300 22550 22500 22550 22450 1511
551 20241205 094100 8328982300 22550 22550 22600 22500 2764
552 20241205 094000 8266682000 22600 22550 22600 22550 855
553 20241205 093900 8247399300 22550 22500 22550 22500 1357
554 20241205 093800 8216853150 22500 22600 22650 22500 4092
555 20241205 093700 8124742450 22600 22600 22650 22600 1121
556 20241205 093600 8099393700 22600 22500 22650 22500 2746
557 20241205 093500 8037296150 22500 22450 22550 22450 1425
558 20241205 093400 8005271900 22550 22500 22550 22450 5776
559 20241205 093300 7875587650 22500 22600 22600 22500 3836
560 20241205 093200 7789168300 22600 22650 22650 22600 10431
561 20241205 093100 7553417850 22650 22600 22700 22600 2978
562 20241205 093000 7485969550 22650 22650 22700 22650 951
563 20241205 092900 7464408050 22650 22650 22750 22650 4677
564 20241205 092800 7358228900 22650 22600 22700 22550 1309
565 20241205 092700 7328634050 22600 22550 22600 22500 2069
566 20241205 092600 7282023000 22550 22450 22600 22400 2953
567 20241205 092500 7215591650 22500 22350 22500 22300 2585
568 20241205 092400 7157667200 22300 22300 22400 22300 4841
569 20241205 092300 7049639300 22300 22400 22400 22300 9564
570 20241205 092200 6836303300 22350 22400 22450 22300 4470
571 20241205 092100 6736389100 22350 22400 22450 22350 5068
572 20241205 092000 6622972200 22350 22400 22450 22350 2913
573 20241205 091900 6557753050 22400 22350 22400 22350 1870
574 20241205 091800 6515938400 22350 22350 22450 22300 5440
575 20241205 091700 6394345150 22350 22400 22450 22350 6099
576 20241205 091600 6257944350 22400 22500 22550 22400 7574
577 20241205 091500 6087842300 22500 22500 22550 22450 2767
578 20241205 091400 6025609550 22550 22500 22550 22400 5979
579 20241205 091300 5891135350 22400 22400 22450 22350 5941
580 20241205 091200 5757956600 22450 22400 22450 22350 6984
581 20241205 091100 5601520850 22400 22400 22450 22300 12031
582 20241205 091000 5332409550 22400 22500 22500 22400 33060
583 20241205 090900 4590282800 22550 22550 22600 22500 4905
584 20241205 090800 4479670650 22550 22550 22600 22500 4425
585 20241205 090700 4379764750 22550 22550 22600 22500 3165
586 20241205 090600 4308412550 22500 22500 22550 22400 9199
587 20241205 090500 4101641700 22450 22600 22650 22400 23941
588 20241205 090400 3563238650 22600 22550 22650 22500 17088
589 20241205 090300 3178035350 22550 22700 22900 22500 24881
590 20241205 090200 2615086500 22600 23000 23000 22600 33857
591 20241205 090100 1844939700 23000 23000 23000 22750 18669
592 20241205 090000 1417946700 23000 23300 23350 22950 61021