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

629
042000/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192700,33144081150,34650,34650,34650,34650,9004
20241205,192600,33144081150,34650,34650,34650,34650,0
20241205,192500,33144081150,34650,34650,34650,34650,0
20241205,192400,33144081150,34650,34650,34650,34650,0
20241205,192300,33144081150,34650,34650,34650,34650,0
20241205,192200,33144081150,34650,34650,34650,34650,0
20241205,192100,33144081150,34650,34650,34650,34650,0
20241205,192000,33144081150,34650,34650,34650,34650,0
20241205,191900,33144081150,34650,34650,34650,34650,0
20241205,191800,33144081150,34650,34650,34650,34650,0
20241205,191700,33144081150,34650,34650,34650,34650,0
20241205,191600,33144081150,34650,34650,34650,34650,0
20241205,191500,33144081150,34650,34650,34650,34650,0
20241205,191400,33144081150,34650,34650,34650,34650,0
20241205,191300,33144081150,34650,34650,34650,34650,0
20241205,191200,33144081150,34650,34650,34650,34650,0
20241205,191100,33144081150,34650,34650,34650,34650,0
20241205,191000,33144081150,34650,34650,34650,34650,0
20241205,190900,33144081150,34650,34650,34650,34650,0
20241205,190800,33144081150,34650,34650,34650,34650,0
20241205,190700,33144081150,34650,34650,34650,34650,0
20241205,190600,33144081150,34650,34650,34650,34650,0
20241205,190500,33144081150,34650,34650,34650,34650,0
20241205,190400,33144081150,34650,34650,34650,34650,0
20241205,190300,33144081150,34650,34650,34650,34650,0
20241205,190200,33144081150,34650,34650,34650,34650,0
20241205,190100,33144081150,34650,34650,34650,34650,0
20241205,190000,33144081150,34650,34650,34650,34650,0
20241205,185900,33144081150,34650,34650,34650,34650,0
20241205,185800,33144081150,34650,34650,34650,34650,0
20241205,185700,33144081150,34650,34650,34650,34650,9004
20241205,185600,33144081150,34650,34650,34650,34650,0
20241205,185500,33144081150,34650,34650,34650,34650,0
20241205,185400,33144081150,34650,34650,34650,34650,0
20241205,185300,33144081150,34650,34650,34650,34650,0
20241205,185200,33144081150,34650,34650,34650,34650,0
20241205,185100,33144081150,34650,34650,34650,34650,0
20241205,185000,33144081150,34650,34650,34650,34650,0
20241205,184900,33144081150,34650,34650,34650,34650,0
20241205,184800,33144081150,34650,34650,34650,34650,0
20241205,184700,33144081150,34650,34650,34650,34650,0
20241205,184600,33144081150,34650,34650,34650,34650,0
20241205,184500,33144081150,34650,34650,34650,34650,0
20241205,184400,33144081150,34650,34650,34650,34650,0
20241205,184300,33144081150,34650,34650,34650,34650,0
20241205,184200,33144081150,34650,34650,34650,34650,0
20241205,184100,33144081150,34650,34650,34650,34650,0
20241205,184000,33144081150,34650,34650,34650,34650,0
20241205,183900,33144081150,34650,34650,34650,34650,0
20241205,183800,33144081150,34650,34650,34650,34650,0
20241205,183700,33144081150,34650,34650,34650,34650,0
20241205,183600,33144081150,34650,34650,34650,34650,0
20241205,183500,33144081150,34650,34650,34650,34650,0
20241205,183400,33144081150,34650,34650,34650,34650,0
20241205,183300,33144081150,34650,34650,34650,34650,0
20241205,183200,33144081150,34650,34650,34650,34650,0
20241205,183100,33144081150,34650,34650,34650,34650,0
20241205,183000,33144081150,34650,34650,34650,34650,0
20241205,182900,33144081150,34650,34650,34650,34650,0
20241205,182800,33144081150,34650,34650,34650,34650,0
20241205,182700,33144081150,34650,34650,34650,34650,9004
20241205,182600,33144081150,34650,34650,34650,34650,0
20241205,182500,33144081150,34650,34650,34650,34650,0
20241205,182400,33144081150,34650,34650,34650,34650,0
20241205,182300,33144081150,34650,34650,34650,34650,0
20241205,182200,33144081150,34650,34650,34650,34650,0
20241205,182100,33144081150,34650,34650,34650,34650,0
20241205,182000,33144081150,34650,34650,34650,34650,0
20241205,181900,33144081150,34650,34650,34650,34650,0
20241205,181800,33144081150,34650,34650,34650,34650,0
20241205,181700,33144081150,34650,34650,34650,34650,0
20241205,181600,33144081150,34650,34650,34650,34650,0
20241205,181500,33144081150,34650,34650,34650,34650,0
20241205,181400,33144081150,34650,34650,34650,34650,0
20241205,181300,33144081150,34650,34650,34650,34650,0
20241205,181200,33144081150,34650,34650,34650,34650,0
20241205,181100,33144081150,34650,34650,34650,34650,0
20241205,181000,33144081150,34650,34650,34650,34650,0
20241205,180900,33144081150,34650,34650,34650,34650,0
20241205,180800,33144081150,34650,34650,34650,34650,0
20241205,180700,33144081150,34650,34650,34650,34650,0
20241205,180600,33144081150,34650,34650,34650,34650,0
20241205,180500,33144081150,34650,34650,34650,34650,0
20241205,180400,33144081150,34650,34650,34650,34650,0
20241205,180300,33144081150,34650,34650,34650,34650,0
20241205,180200,33144081150,34650,34650,34650,34650,0
20241205,180100,33144081150,34650,34650,34650,34650,0
20241205,180000,33144081150,34650,34650,34650,34650,0
20241205,175900,33144081150,34650,34650,34650,34650,0
20241205,175800,33144081150,34650,34650,34650,34650,0
20241205,175700,33144081150,34650,34650,34650,34650,9004
20241205,175600,33144081150,34650,34650,34650,34650,0
20241205,175500,33144081150,34650,34650,34650,34650,0
20241205,175400,33144081150,34650,34650,34650,34650,0
20241205,175300,33144081150,34650,34650,34650,34650,0
20241205,175200,33144081150,34650,34650,34650,34650,0
20241205,175100,33144081150,34650,34650,34650,34650,0
20241205,175000,33144081150,34650,34650,34650,34650,0
20241205,174900,33144081150,34650,34650,34650,34650,0
20241205,174800,33144081150,34650,34650,34650,34650,0
20241205,174700,33144081150,34650,34650,34650,34650,0
20241205,174600,33144081150,34650,34650,34650,34650,0
20241205,174500,33144081150,34650,34650,34650,34650,0
20241205,174400,33144081150,34650,34650,34650,34650,0
20241205,174300,33144081150,34650,34650,34650,34650,0
20241205,174200,33144081150,34650,34650,34650,34650,0
20241205,174100,33144081150,34650,34650,34650,34650,0
20241205,174000,33144081150,34650,34650,34650,34650,0
20241205,173900,33144081150,34650,34650,34650,34650,0
20241205,173800,33144081150,34650,34650,34650,34650,0
20241205,173700,33144081150,34650,34650,34650,34650,0
20241205,173600,33144081150,34650,34650,34650,34650,0
20241205,173500,33144081150,34650,34650,34650,34650,0
20241205,173400,33144081150,34650,34650,34650,34650,0
20241205,173300,33144081150,34650,34650,34650,34650,0
20241205,173200,33144081150,34650,34650,34650,34650,0
20241205,173100,33144081150,34650,34650,34650,34650,0
20241205,173000,33144081150,34650,34650,34650,34650,0
20241205,172900,33144081150,34650,34650,34650,34650,0
20241205,172800,33144081150,34650,34650,34650,34650,0
20241205,172700,33144081150,34650,34650,34650,34650,9004
20241205,172600,33144081150,34650,34650,34650,34650,0
20241205,172500,33144081150,34650,34650,34650,34650,0
20241205,172400,33144081150,34650,34650,34650,34650,0
20241205,172300,33144081150,34650,34650,34650,34650,0
20241205,172200,33144081150,34650,34650,34650,34650,0
20241205,172100,33144081150,34650,34650,34650,34650,0
20241205,172000,33144081150,34650,34650,34650,34650,0
20241205,171900,33144081150,34650,34650,34650,34650,0
20241205,171800,33144081150,34650,34650,34650,34650,0
20241205,171700,33144081150,34650,34650,34650,34650,0
20241205,171600,33144081150,34650,34650,34650,34650,0
20241205,171500,33144081150,34650,34650,34650,34650,0
20241205,171400,33144081150,34650,34650,34650,34650,0
20241205,171300,33144081150,34650,34650,34650,34650,0
20241205,171200,33144081150,34650,34650,34650,34650,0
20241205,171100,33144081150,34650,34650,34650,34650,0
20241205,171000,33144081150,34650,34650,34650,34650,0
20241205,170900,33144081150,34650,34650,34650,34650,0
20241205,170800,33144081150,34650,34650,34650,34650,0
20241205,170700,33144081150,34650,34650,34650,34650,0
20241205,170600,33144081150,34650,34650,34650,34650,0
20241205,170500,33144081150,34650,34650,34650,34650,0
20241205,170400,33144081150,34650,34650,34650,34650,0
20241205,170300,33144081150,34650,34650,34650,34650,0
20241205,170200,33144081150,34650,34650,34650,34650,0
20241205,170100,33144081150,34650,34650,34650,34650,0
20241205,170000,33144081150,34650,34650,34650,34650,0
20241205,165900,33144081150,34650,34650,34650,34650,0
20241205,165800,33144081150,34650,34650,34650,34650,0
20241205,165700,33144081150,34650,34650,34650,34650,9004
20241205,165600,33144081150,34650,34650,34650,34650,0
20241205,165500,33144081150,34650,34650,34650,34650,0
20241205,165400,33144081150,34650,34650,34650,34650,0
20241205,165300,33144081150,34650,34650,34650,34650,0
20241205,165200,33144081150,34650,34650,34650,34650,0
20241205,165100,33144081150,34650,34650,34650,34650,0
20241205,165000,33144081150,34650,34650,34650,34650,0
20241205,164900,33144081150,34650,34650,34650,34650,0
20241205,164800,33144081150,34650,34650,34650,34650,0
20241205,164700,33144081150,34650,34650,34650,34650,0
20241205,164600,33144081150,34650,34650,34650,34650,0
20241205,164500,33144081150,34650,34650,34650,34650,0
20241205,164400,33144081150,34650,34650,34650,34650,0
20241205,164300,33144081150,34650,34650,34650,34650,0
20241205,164200,33144081150,34650,34650,34650,34650,0
20241205,164100,33144081150,34650,34650,34650,34650,0
20241205,164000,33144081150,34650,34650,34650,34650,0
20241205,163900,33144081150,34650,34650,34650,34650,0
20241205,163800,33144081150,34650,34650,34650,34650,0
20241205,163700,33144081150,34650,34650,34650,34650,0
20241205,163600,33144081150,34650,34650,34650,34650,0
20241205,163500,33144081150,34650,34650,34650,34650,0
20241205,163400,33144081150,34650,34650,34650,34650,0
20241205,163300,33144081150,34650,34650,34650,34650,0
20241205,163200,33144081150,34650,34650,34650,34650,0
20241205,163100,33144081150,34650,34650,34650,34650,0
20241205,163000,33144081150,34650,34650,34650,34650,0
20241205,162900,33144081150,34650,34650,34650,34650,0
20241205,162800,33144081150,34650,34650,34650,34650,0
20241205,162700,33144081150,34650,34650,34650,34650,9004
20241205,162600,33144081150,34650,34650,34650,34650,0
20241205,162500,33144081150,34650,34650,34650,34650,0
20241205,162400,33144081150,34650,34650,34650,34650,0
20241205,162300,33144081150,34650,34650,34650,34650,0
20241205,162200,33144081150,34650,34650,34650,34650,0
20241205,162100,33144081150,34650,34650,34650,34650,0
20241205,162000,33144081150,34650,34650,34650,34650,0
20241205,161900,33144081150,34650,34650,34650,34650,0
20241205,161800,33144081150,34650,34650,34650,34650,0
20241205,161700,33144081150,34650,34650,34650,34650,0
20241205,161600,33144081150,34650,34650,34650,34650,0
20241205,161500,33144081150,34650,34650,34650,34650,0
20241205,161400,33144081150,34650,34650,34650,34650,0
20241205,161300,33144081150,34650,34650,34650,34650,0
20241205,161200,33144081150,34650,34650,34650,34650,0
20241205,161100,33144081150,34650,34650,34650,34650,0
20241205,161000,33144081150,34650,34650,34650,34650,0
20241205,160900,33144081150,34650,34650,34650,34650,0
20241205,160800,33144081150,34650,34650,34650,34650,0
20241205,160700,33144081150,34650,34650,34650,34650,0
20241205,160600,33144081150,34650,34650,34650,34650,0
20241205,160500,33144081150,34650,34650,34650,34650,0
20241205,160400,33144081150,34650,34650,34650,34650,0
20241205,160300,33144081150,34650,34650,34650,34650,0
20241205,160200,33144081150,34650,34650,34650,34650,0
20241205,160100,33144081150,34650,34650,34650,34650,0
20241205,160000,33144081150,34650,34650,34650,34650,0
20241205,155900,33144081150,34650,34650,34650,34650,0
20241205,155800,33144081150,34650,34650,34650,34650,0
20241205,155700,33144081150,34650,34650,34650,34650,9004
20241205,155600,33144081150,34650,34650,34650,34650,0
20241205,155500,33144081150,34650,34650,34650,34650,0
20241205,155400,33144081150,34650,34650,34650,34650,0
20241205,155300,33144081150,34650,34650,34650,34650,0
20241205,155200,33144081150,34650,34650,34650,34650,0
20241205,155100,33144081150,34650,34650,34650,34650,0
20241205,155000,33144081150,34650,34650,34650,34650,0
20241205,154900,33144081150,34650,34650,34650,34650,0
20241205,154800,33144081150,34650,34650,34650,34650,0
20241205,154700,33144081150,34650,34650,34650,34650,0
20241205,154600,33144081150,34650,34650,34650,34650,0
20241205,154500,33144081150,34650,34650,34650,34650,0
20241205,154400,33144081150,34650,34650,34650,34650,0
20241205,154300,33144081150,34650,34650,34650,34650,0
20241205,154200,33144081150,34650,34650,34650,34650,0
20241205,154100,33144081150,34650,34650,34650,34650,0
20241205,154000,33144081150,34650,34650,34650,34650,0
20241205,153900,33144081150,34650,34650,34650,34650,0
20241205,153800,33144081150,34650,34650,34650,34650,0
20241205,153700,33144081150,34650,34650,34650,34650,0
20241205,153600,33144081150,34650,34650,34650,34650,0
20241205,153500,33144081150,34650,34650,34650,34650,0
20241205,153400,33144081150,34650,34650,34650,34650,0
20241205,153300,33144081150,34650,34650,34650,34650,0
20241205,153200,33144081150,34650,34650,34650,34650,0
20241205,153100,33144081150,34650,34650,34650,34650,0
20241205,153000,33144081150,34650,34650,34650,34650,9004
20241205,152900,32832092550,34600,34600,34600,34600,0
20241205,152800,32832092550,34600,34600,34600,34600,0
20241205,152700,32832092550,34600,34600,34600,34600,0
20241205,152600,32832092550,34600,34600,34600,34600,0
20241205,152500,32832092550,34600,34600,34600,34600,0
20241205,152400,32832092550,34600,34600,34600,34600,0
20241205,152300,32832092550,34600,34600,34600,34600,0
20241205,152200,32832092550,34600,34600,34600,34600,0
20241205,152100,32832092550,34600,34600,34600,34600,0
20241205,152000,32832092550,34600,34600,34600,34600,0
20241205,151900,32832092550,34600,34600,34650,34550,2892
20241205,151800,32731978450,34600,34700,34700,34600,3106
20241205,151700,32624382450,34700,34700,34700,34650,1073
20241205,151600,32587158500,34700,34750,34750,34650,2287
20241205,151500,32507791050,34750,34700,34750,34650,1986
20241205,151400,32438884300,34700,34650,34700,34600,1335
20241205,151300,32392637450,34600,34650,34650,34600,910
20241205,151200,32361112850,34600,34650,34650,34600,667
20241205,151100,32338012950,34650,34650,34650,34600,568
20241205,151000,32318351800,34600,34600,34650,34550,1879
20241205,150900,32253326800,34550,34600,34600,34550,273
20241205,150800,32243892200,34550,34550,34600,34550,862
20241205,150700,32214109300,34600,34550,34650,34550,989
20241205,150600,32179897950,34600,34550,34600,34500,1630
20241205,150500,32123616300,34550,34700,34700,34550,1098
20241205,150400,32085606450,34750,34650,34750,34650,1601
20241205,150300,32030070800,34650,34650,34700,34550,4300
20241205,150200,31880973900,34700,34550,34700,34550,1733
20241205,150100,31820960350,34500,34550,34550,34500,1970
20241205,150000,31752900650,34550,34450,34600,34400,2216
20241205,145900,31676451950,34450,34500,34500,34450,1336
20241205,145800,31630422800,34450,34450,34500,34450,216
20241205,145700,31622972050,34500,34450,34500,34400,1352
20241205,145600,31576393350,34450,34350,34500,34350,1137
20241205,145500,31537242650,34400,34350,34400,34300,481
20241205,145400,31520722100,34350,34400,34400,34300,95
20241205,145300,31517460400,34400,34500,34500,34300,1112
20241205,145200,31479223050,34500,34400,34500,34350,1453
20241205,145100,31429223350,34400,34200,34400,34200,5078
20241205,145000,31255301150,34200,34250,34300,34200,3210
20241205,144900,31145457400,34300,34250,34450,34150,4581
20241205,144800,30988684400,34200,34450,34450,34200,8656
20241205,144700,30691485900,34450,34550,34550,34450,4777
20241205,144600,30526659950,34600,34600,34650,34600,1583
20241205,144500,30471852400,34650,34650,34700,34600,2026
20241205,144400,30401644450,34650,34700,34800,34650,2008
20241205,144300,30331979950,34700,34800,34800,34700,2729
20241205,144200,30237203200,34800,34750,34850,34700,2979
20241205,144100,30133555450,34750,34750,34800,34750,979
20241205,144000,30099531900,34800,34750,34800,34750,834
20241205,143900,30070548050,34750,34800,34850,34750,2029
20241205,143800,29999956350,34800,34850,34850,34800,594
20241205,143700,29979261800,34850,34900,34900,34850,851
20241205,143600,29949600500,34850,34800,34900,34800,822
20241205,143500,29920958550,34800,34850,34900,34750,2879
20241205,143400,29820684050,34850,34900,34950,34850,2064
20241205,143300,29748634850,34900,34850,34900,34850,1142
20241205,143200,29708784700,34900,34900,34950,34850,1976
20241205,143100,29639775750,34900,34850,34950,34850,6862
20241205,143000,29400300350,34900,34800,34900,34800,4020
20241205,142900,29260234200,34850,34750,34850,34750,6243
20241205,142800,29043146550,34750,34700,34750,34650,1537
20241205,142700,28989810400,34700,34500,34700,34500,3496
20241205,142600,28868749400,34600,34600,34600,34550,2165
20241205,142500,28793888400,34600,34600,34650,34600,156
20241205,142400,28788490750,34600,34600,34650,34600,142
20241205,142300,28783575050,34600,34650,34650,34600,531
20241205,142200,28765202150,34650,34600,34650,34550,181
20241205,142100,28758943150,34600,34550,34600,34500,469
20241205,142000,28742717550,34600,34500,34600,34500,547
20241205,141900,28723827050,34500,34500,34550,34500,1396
20241205,141800,28675663250,34500,34500,34500,34450,2430
20241205,141700,28591873700,34450,34500,34500,34450,853
20241205,141600,28562479200,34500,34500,34500,34450,199
20241205,141500,28555614600,34500,34550,34550,34500,388
20241205,141400,28542223400,34550,34550,34600,34500,2210
20241205,141300,28465954350,34550,34550,34600,34550,142
20241205,141200,28461046300,34650,34600,34650,34550,1002
20241205,141100,28426374900,34600,34550,34600,34550,720
20241205,141000,28401497100,34550,34600,34600,34550,540
20241205,140900,28382839950,34600,34600,34600,34550,957
20241205,140800,28349727850,34600,34650,34650,34600,45
20241205,140700,28348169100,34650,34650,34650,34600,390
20241205,140600,28334658950,34700,34650,34700,34600,265
20241205,140500,28325473100,34650,34700,34700,34650,609
20241205,140400,28304370400,34700,34700,34800,34650,1258
20241205,140300,28260679900,34700,34700,34700,34700,134
20241205,140200,28256030100,34600,34650,34650,34600,296
20241205,140100,28245775400,34650,34700,34700,34650,724
20241205,140000,28220687050,34700,34700,34700,34650,529
20241205,135900,28202333300,34700,34650,34700,34650,672
20241205,135800,28179040200,34650,34600,34650,34550,1285
20241205,135700,28134563900,34600,34500,34600,34500,2065
20241205,135600,28063212050,34550,34500,34550,34500,127
20241205,135500,28058825950,34500,34550,34550,34500,110
20241205,135400,28055028750,34500,34550,34550,34500,1764
20241205,135300,27994170550,34550,34550,34550,34500,139
20241205,135200,27989371050,34550,34500,34550,34500,94
20241205,135100,27986125100,34550,34500,34550,34500,755
20241205,135000,27960070600,34500,34500,34550,34500,1202
20241205,134900,27918571300,34550,34550,34550,34550,544
20241205,134800,27899776100,34550,34550,34550,34500,897
20241205,134700,27868786400,34600,34650,34650,34600,311
20241205,134600,27858024300,34650,34650,34700,34600,750
20241205,134500,27832048300,34550,34800,34800,34550,1822
20241205,134400,27768947100,34800,34750,34800,34700,98
20241205,134300,27765541950,34750,34750,34750,34700,243
20241205,134200,27757105650,34750,34650,34750,34650,637
20241205,134100,27735030000,34650,34700,34750,34650,423
20241205,134000,27720356200,34750,34700,34800,34700,1088
20241205,133900,27682520900,34800,34650,34800,34650,491
20241205,133800,27665467800,34650,34650,34700,34650,148
20241205,133700,27660335050,34650,34600,34700,34600,571
20241205,133600,27640565950,34600,34650,34700,34600,123
20241205,133500,27636303450,34700,34800,34800,34450,4951
20241205,133400,27465021600,34850,34800,34850,34800,495
20241205,133300,27447789150,34800,34850,34900,34800,939
20241205,133200,27415066200,34850,34850,34900,34850,704
20241205,133100,27390526600,34850,34800,34900,34750,1409
20241205,133000,27341418650,34800,34650,34800,34650,6520
20241205,132900,27115182000,34650,34750,34750,34650,783
20241205,132800,27088013950,34750,34750,34800,34750,684
20241205,132700,27064238850,34750,34750,34800,34750,523
20241205,132600,27046053100,34800,34800,34800,34750,436
20241205,132500,27030882550,34800,34800,34800,34800,503
20241205,132400,27013378150,34800,34750,34800,34750,565
20241205,132300,26993740800,34750,34750,34800,34750,398
20241205,132200,26979901150,34750,34750,34800,34750,44
20241205,132100,26978372050,34750,34800,34800,34750,956
20241205,132000,26945128650,34800,34750,34800,34750,968
20241205,131900,26911447550,34800,34750,34800,34750,1069
20241205,131800,26874290800,34700,34700,34750,34650,1598
20241205,131700,26818799850,34650,34650,34700,34650,410
20241205,131600,26804575150,34650,34650,34650,34650,138
20241205,131500,26799793450,34600,34650,34650,34600,356
20241205,131400,26787465950,34600,34650,34650,34600,119
20241205,131300,26783344300,34650,34650,34650,34600,359
20241205,131200,26770905400,34600,34600,34650,34600,766
20241205,131100,26744401650,34650,34600,34650,34550,973
20241205,131000,26710736400,34600,34550,34600,34550,419
20241205,130900,26696244850,34550,34550,34550,34500,626
20241205,130800,26674622350,34550,34550,34550,34550,21
20241205,130700,26673896800,34500,34450,34500,34450,524
20241205,130600,26655830950,34450,34450,34500,34450,500
20241205,130500,26638603000,34450,34450,34500,34450,143
20241205,130400,26633671050,34450,34500,34500,34450,508
20241205,130300,26616147500,34500,34550,34550,34500,170
20241205,130200,26610280450,34550,34650,34650,34550,716
20241205,130100,26585522250,34600,34550,34600,34550,397
20241205,130000,26571796900,34550,34550,34600,34550,1041
20241205,125900,26535823650,34500,34500,34550,34500,454
20241205,125800,26520154350,34450,34450,34500,34400,352
20241205,125700,26508020550,34450,34450,34450,34400,419
20241205,125600,26493603650,34400,34450,34450,34400,598
20241205,125500,26473027550,34450,34450,34450,34400,370
20241205,125400,26460297200,34400,34450,34450,34400,592
20241205,125300,26439931850,34400,34500,34500,34400,536
20241205,125200,26421465750,34500,34500,34500,34450,409
20241205,125100,26407372800,34500,34500,34500,34450,116
20241205,125000,26403374950,34450,34500,34500,34450,153
20241205,124900,26398097900,34500,34450,34500,34450,385
20241205,124800,26384827800,34350,34350,34450,34300,492
20241205,124700,26367915600,34350,34400,34400,34300,1780
20241205,124600,26306791750,34400,34450,34450,34350,1756
20241205,124500,26246430900,34450,34450,34500,34400,217
20241205,124400,26238952750,34450,34500,34500,34400,510
20241205,124300,26221399500,34450,34400,34450,34400,332
20241205,124200,26209964700,34450,34450,34450,34400,330
20241205,124100,26198605650,34400,34400,34450,34350,3290
20241205,124000,26085430750,34400,34400,34400,34350,568
20241205,123900,26065919000,34350,34400,34400,34350,1015
20241205,123800,26031050500,34350,34350,34400,34350,146
20241205,123700,26026035100,34400,34350,34400,34350,322
20241205,123600,26014964850,34350,34400,34450,34350,872
20241205,123500,25984967650,34400,34400,34450,34350,440
20241205,123400,25969847400,34450,34350,34450,34350,959
20241205,123300,25936869750,34350,34350,34400,34300,1846
20241205,123200,25873462150,34350,34500,34550,34350,6286
20241205,123100,25656989800,34550,34500,34550,34500,217
20241205,123000,25649498450,34500,34500,34550,34500,465
20241205,122900,25633453050,34500,34550,34600,34500,1923
20241205,122800,25567051500,34550,34600,34600,34550,186
20241205,122700,25560624200,34550,34600,34600,34550,566
20241205,122600,25541059800,34600,34650,34650,34600,51
20241205,122500,25539294800,34650,34600,34650,34600,98
20241205,122400,25535903700,34600,34600,34650,34600,609
20241205,122300,25514831600,34650,34650,34650,34600,224
20241205,122200,25507078150,34650,34600,34650,34600,378
20241205,122100,25493995950,34600,34650,34650,34600,211
20241205,122000,25486686200,34650,34550,34650,34550,1439
20241205,121900,25436948500,34550,34550,34600,34550,492
20241205,121800,25419947550,34600,34600,34600,34550,250
20241205,121700,25411308500,34600,34600,34600,34500,661
20241205,121600,25388476000,34550,34550,34600,34550,741
20241205,121500,25362865400,34550,34550,34600,34550,287
20241205,121400,25352941450,34550,34600,34600,34550,216
20241205,121300,25345472850,34600,34600,34600,34550,260
20241205,121200,25336485550,34600,34550,34600,34550,100
20241205,121100,25333027550,34550,34550,34600,34550,967
20241205,121000,25299616250,34600,34600,34600,34550,260
20241205,120900,25290627650,34550,34600,34600,34550,198
20241205,120800,25283783450,34550,34550,34600,34550,472
20241205,120700,25267472900,34550,34650,34650,34550,3709
20241205,120600,25139055500,34650,34650,34700,34650,334
20241205,120500,25127480800,34650,34650,34700,34650,561
20241205,120400,25108017950,34650,34700,34700,34650,475
20241205,120300,25091552700,34650,34600,34800,34600,561
20241205,120200,25072094250,34600,34600,34650,34550,557
20241205,120100,25052826650,34600,34650,34650,34550,1467
20241205,120000,25002074050,34650,34700,34800,34600,1457
20241205,115900,24951555100,34800,34800,34800,34700,622
20241205,115800,24929943200,34800,34800,34800,34750,446
20241205,115700,24914436750,34750,34750,34800,34750,299
20241205,115600,24904045650,34750,34750,34800,34750,147
20241205,115500,24898933550,34750,34750,34800,34750,264
20241205,115400,24889759100,34750,34700,34800,34700,311
20241205,115300,24878948350,34700,34750,34800,34700,372
20241205,115200,24866025900,34750,34750,34750,34700,178
20241205,115100,24859846550,34700,34800,34800,34700,2231
20241205,115000,24782321500,34800,34800,34850,34750,560
20241205,114900,24762834400,34900,34850,35000,34750,1291
20241205,114800,24717838300,34800,34850,34900,34800,381
20241205,114700,24704562000,34800,34950,35000,34800,2456
20241205,114600,24618923200,34950,34950,35000,34900,343
20241205,114500,24606937350,35000,35000,35050,34950,1189
20241205,114400,24565354600,34950,35000,35150,34950,9481
20241205,114300,24233313550,35000,35000,35000,34950,690
20241205,114200,24209178050,35000,34900,35000,34900,2324
20241205,114100,24127969300,34900,34900,34900,34850,576
20241205,114000,24107868500,34850,34850,34900,34800,509
20241205,113900,24090127700,34850,34850,34850,34800,813
20241205,113800,24061808150,34850,34750,34850,34750,102
20241205,113700,24058256550,34750,34850,34850,34750,924
20241205,113600,24026092200,34850,34800,34850,34800,251
20241205,113500,24017353500,34800,34800,34800,34700,318
20241205,113400,24006292350,34700,34750,34800,34700,739
20241205,113300,23980605400,34750,34750,34800,34700,234
20241205,113200,23972473350,34700,34800,34800,34700,651
20241205,113100,23949855650,34750,34850,34900,34750,2938
20241205,113000,23847617000,34800,34850,34850,34800,1312
20241205,112900,23801955300,34850,34850,34850,34800,535
20241205,112800,23783328750,34850,34850,34850,34800,363
20241205,112700,23770683800,34800,34850,34850,34800,494
20241205,112600,23753482350,34800,34800,34800,34750,874
20241205,112500,23723069250,34800,34800,34800,34750,288
20241205,112400,23713050900,34800,34800,34800,34750,647
20241205,112300,23690538350,34750,34800,34800,34750,581
20241205,112200,23670321900,34800,34750,34800,34700,2351
20241205,112100,23588625000,34750,34700,34750,34700,405
20241205,112000,23574568350,34700,34750,34750,34700,344
20241205,111900,23562626800,34700,34700,34750,34700,496
20241205,111800,23545398050,34750,34750,34750,34700,497
20241205,111700,23528134100,34700,34700,34750,34650,352
20241205,111600,23515914900,34700,34700,34700,34650,353
20241205,111500,23503675250,34700,34700,34700,34600,688
20241205,111400,23479847250,34650,34650,34700,34650,121
20241205,111300,23475650050,34600,34650,34700,34600,297
20241205,111200,23465360050,34650,34700,34750,34650,1102
20241205,111100,23427137000,34700,34700,34750,34700,118
20241205,111000,23423040200,34750,34700,34750,34700,176
20241205,110900,23416931000,34700,34700,34700,34650,277
20241205,110800,23407319850,34700,34650,34700,34650,202
20241205,110700,23400319050,34650,34650,34700,34600,569
20241205,110600,23380588650,34700,34650,34700,34600,1377
20241205,110500,23332902200,34600,34600,34650,34550,456
20241205,110400,23317120550,34600,34500,34600,34450,448
20241205,110300,23301655100,34500,34550,34600,34400,3796
20241205,110200,23170762050,34550,34550,34600,34500,865
20241205,110100,23140877050,34550,34600,34650,34550,794
20241205,110000,23113419850,34600,34650,34650,34600,585
20241205,105900,23093174600,34650,34700,34700,34600,203
20241205,105800,23086149800,34550,34650,34700,34550,2345
20241205,105700,23005002100,34650,34700,34700,34650,287
20241205,105600,22995052900,34650,34650,34750,34600,1114
20241205,105500,22956453450,34650,34650,34850,34650,2057
20241205,105400,22884984000,34700,34650,34700,34600,1217
20241205,105300,22842816500,34650,34750,34750,34650,684
20241205,105200,22819073500,34700,34750,34750,34650,922
20241205,105100,22787077900,34750,34700,34750,34650,831
20241205,105000,22758240750,34650,34550,34700,34550,521
20241205,104900,22740199250,34500,34800,34850,34500,5042
20241205,104800,22565663850,34750,34900,34900,34750,1803
20241205,104700,22502853000,34900,34950,34950,34900,322
20241205,104600,22491615100,34950,34950,34950,34900,1110
20241205,104500,22452863550,34900,34950,34950,34900,683
20241205,104400,22429018950,34950,34900,34950,34800,3456
20241205,104300,22308433950,34900,34850,34900,34850,533
20241205,104200,22289836050,34850,34850,34900,34850,618
20241205,104100,22268282700,34850,34800,34850,34800,441
20241205,104000,22252925650,34800,34900,34900,34750,969
20241205,103900,22219187850,34850,34850,34900,34800,1540
20241205,103800,22165535550,34800,34800,34850,34750,1020
20241205,103700,22130042850,34800,34850,34850,34800,513
20241205,103600,22112185300,34850,34850,34850,34800,750
20241205,103500,22086082550,34800,34850,34900,34800,868
20241205,103400,22055845350,34850,34900,34900,34850,302
20241205,103300,22045316050,34900,34850,34900,34850,474
20241205,103200,22028795450,34850,34900,34900,34850,985
20241205,103100,21994466250,34900,34900,34950,34850,625
20241205,103000,21972665850,34900,34900,34950,34900,400
20241205,102900,21958704050,34900,34900,34950,34900,461
20241205,102800,21942609000,34950,34900,34950,34900,588
20241205,102700,21922081350,34900,34950,34950,34900,290
20241205,102600,21911954400,34950,34950,35000,34900,989
20241205,102500,21877392100,35000,34750,35000,34750,2224
20241205,102400,21799912550,34700,34750,34800,34700,747
20241205,102300,21773959600,34750,34800,34800,34700,1913
20241205,102200,21707439850,34750,34800,34800,34700,1107
20241205,102100,21668970450,34800,34750,34800,34700,1775
20241205,102000,21607260250,34800,34750,34800,34700,1665
20241205,101900,21549400800,34800,34950,34950,34750,2535
20241205,101800,21461085050,34950,35000,35000,34900,879
20241205,101700,21430365150,34950,34900,35000,34900,725
20241205,101600,21405028350,34900,34800,34950,34800,292
20241205,101500,21394833300,34850,35000,35000,34850,2468
20241205,101400,21308682950,35000,35050,35050,35000,1200
20241205,101300,21266660050,35000,35000,35050,34950,2311
20241205,101200,21185742200,35000,34950,35000,34900,1069
20241205,101100,21148380350,34900,34950,35000,34900,1822
20241205,101000,21084702250,34950,34950,35000,34900,1950
20241205,100900,21016518950,34950,34900,34950,34850,962
20241205,100800,20982946850,34850,34850,34900,34800,668
20241205,100700,20959678350,34850,34850,34950,34800,1596
20241205,100600,20904042250,34800,34600,34850,34600,935
20241205,100500,20871581800,34600,34650,34650,34600,1117
20241205,100400,20832926850,34650,34600,34700,34550,473
20241205,100300,20816565300,34550,34550,34650,34500,4932
20241205,100200,20646184050,34600,34700,34750,34500,5341
20241205,100100,20461366900,34700,35100,35100,34650,7973
20241205,100000,20183577800,35200,35100,35300,34950,9027
20241205,095900,19866464300,35100,35100,35150,35000,1521
20241205,095800,19813127350,35100,35050,35150,34950,4092
20241205,095700,19669833750,35050,35100,35150,35000,3850
20241205,095600,19534836200,35100,35200,35200,35100,3190
20241205,095500,19422694600,35200,35150,35200,35100,4047
20241205,095400,19280373900,35150,35100,35150,35050,1926
20241205,095300,19212722250,35150,35350,35350,35000,8245
20241205,095200,18922851900,35300,35300,35350,35250,7102
20241205,095100,18672100400,35300,35200,35300,35100,8193
20241205,095000,18383667450,35250,35300,35400,35200,11400
20241205,094900,17980979100,35300,35150,35350,35100,5557
20241205,094800,17785378550,35150,35400,35400,35100,21441
20241205,094700,17028761800,35350,35200,35650,35150,62268
20241205,094600,14822661050,35200,34950,35200,34950,15388
20241205,094500,14282256950,34950,34900,35000,34850,6485
20241205,094400,14055683350,34900,34800,34950,34800,5979
20241205,094300,13847118400,34800,34700,34850,34700,1947
20241205,094200,13779417550,34750,34700,34800,34650,1302
20241205,094100,13734215750,34700,34850,34850,34600,3928
20241205,094000,13597769550,34900,34400,34900,34400,6526
20241205,093900,13371354050,34350,34300,34400,34300,1252
20241205,093800,13328349450,34350,34350,34350,34200,4639
20241205,093700,13169292150,34350,34250,34350,34200,1358
20241205,093600,13122748250,34250,34250,34300,34200,1527
20241205,093500,13070474950,34200,34200,34400,34200,6001
20241205,093400,12864665450,34150,34250,34350,34050,16741
20241205,093300,12292851250,34250,34400,34400,34250,4289
20241205,093200,12145599950,34400,34400,34450,34350,7987
20241205,093100,11871079600,34400,34550,34550,34400,4190
20241205,093000,11726630100,34500,34900,34900,34400,12769
20241205,092900,11284326500,34850,35050,35050,34850,11866
20241205,092800,10869678900,35050,35150,35200,35000,5691
20241205,092700,10669900550,35150,35100,35250,34950,13540
20241205,092600,10194610700,35000,34800,35200,34800,21909
20241205,092500,9426908450,34800,35050,35050,34800,7485
20241205,092400,9165384650,35050,35100,35150,34900,12675
20241205,092300,8721139000,35050,35000,35150,34950,22614
20241205,092200,7928518600,35000,34900,35000,34900,15502
20241205,092100,7386525400,34850,34850,34900,34800,8657
20241205,092000,7084944000,34900,34850,34950,34750,8462
20241205,091900,6790102200,34850,34950,35000,34800,10414
20241205,091800,6426458050,34950,34900,35000,34850,13032
20241205,091700,5971019050,34900,34750,34950,34750,12611
20241205,091600,5531295000,34800,34750,34900,34700,21680
20241205,091500,4776826500,34750,34750,34800,34450,11001
20241205,091400,4395658550,34750,34700,34850,34550,15936
20241205,091300,3841553850,34700,34600,34700,34550,6689
20241205,091200,3609890350,34550,34500,34600,34400,8274
20241205,091100,3324222050,34500,34450,34550,34300,15235
20241205,091000,2799154150,34500,34300,34500,34150,9457
20241205,090900,2474344400,34300,34200,34350,34100,5983
20241205,090800,2269492350,34200,34050,34200,34050,2877
20241205,090700,2171374850,34100,34100,34100,34000,2065
20241205,090600,2101006650,34150,34250,34250,33950,11245
20241205,090500,1717697050,34200,33850,34400,33800,18444
20241205,090400,1086678750,33850,33850,33900,33800,2060
20241205,090300,1016963950,33850,33950,34000,33850,2913
20241205,090200,918103500,33950,34000,34000,33850,8731
20241205,090100,621750250,34000,33750,34050,33750,8412
20241205,090000,336482150,33750,33800,33800,33650,9955
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 192700 33144081150 34650 34650 34650 34650 9004
3 20241205 192600 33144081150 34650 34650 34650 34650 0
4 20241205 192500 33144081150 34650 34650 34650 34650 0
5 20241205 192400 33144081150 34650 34650 34650 34650 0
6 20241205 192300 33144081150 34650 34650 34650 34650 0
7 20241205 192200 33144081150 34650 34650 34650 34650 0
8 20241205 192100 33144081150 34650 34650 34650 34650 0
9 20241205 192000 33144081150 34650 34650 34650 34650 0
10 20241205 191900 33144081150 34650 34650 34650 34650 0
11 20241205 191800 33144081150 34650 34650 34650 34650 0
12 20241205 191700 33144081150 34650 34650 34650 34650 0
13 20241205 191600 33144081150 34650 34650 34650 34650 0
14 20241205 191500 33144081150 34650 34650 34650 34650 0
15 20241205 191400 33144081150 34650 34650 34650 34650 0
16 20241205 191300 33144081150 34650 34650 34650 34650 0
17 20241205 191200 33144081150 34650 34650 34650 34650 0
18 20241205 191100 33144081150 34650 34650 34650 34650 0
19 20241205 191000 33144081150 34650 34650 34650 34650 0
20 20241205 190900 33144081150 34650 34650 34650 34650 0
21 20241205 190800 33144081150 34650 34650 34650 34650 0
22 20241205 190700 33144081150 34650 34650 34650 34650 0
23 20241205 190600 33144081150 34650 34650 34650 34650 0
24 20241205 190500 33144081150 34650 34650 34650 34650 0
25 20241205 190400 33144081150 34650 34650 34650 34650 0
26 20241205 190300 33144081150 34650 34650 34650 34650 0
27 20241205 190200 33144081150 34650 34650 34650 34650 0
28 20241205 190100 33144081150 34650 34650 34650 34650 0
29 20241205 190000 33144081150 34650 34650 34650 34650 0
30 20241205 185900 33144081150 34650 34650 34650 34650 0
31 20241205 185800 33144081150 34650 34650 34650 34650 0
32 20241205 185700 33144081150 34650 34650 34650 34650 9004
33 20241205 185600 33144081150 34650 34650 34650 34650 0
34 20241205 185500 33144081150 34650 34650 34650 34650 0
35 20241205 185400 33144081150 34650 34650 34650 34650 0
36 20241205 185300 33144081150 34650 34650 34650 34650 0
37 20241205 185200 33144081150 34650 34650 34650 34650 0
38 20241205 185100 33144081150 34650 34650 34650 34650 0
39 20241205 185000 33144081150 34650 34650 34650 34650 0
40 20241205 184900 33144081150 34650 34650 34650 34650 0
41 20241205 184800 33144081150 34650 34650 34650 34650 0
42 20241205 184700 33144081150 34650 34650 34650 34650 0
43 20241205 184600 33144081150 34650 34650 34650 34650 0
44 20241205 184500 33144081150 34650 34650 34650 34650 0
45 20241205 184400 33144081150 34650 34650 34650 34650 0
46 20241205 184300 33144081150 34650 34650 34650 34650 0
47 20241205 184200 33144081150 34650 34650 34650 34650 0
48 20241205 184100 33144081150 34650 34650 34650 34650 0
49 20241205 184000 33144081150 34650 34650 34650 34650 0
50 20241205 183900 33144081150 34650 34650 34650 34650 0
51 20241205 183800 33144081150 34650 34650 34650 34650 0
52 20241205 183700 33144081150 34650 34650 34650 34650 0
53 20241205 183600 33144081150 34650 34650 34650 34650 0
54 20241205 183500 33144081150 34650 34650 34650 34650 0
55 20241205 183400 33144081150 34650 34650 34650 34650 0
56 20241205 183300 33144081150 34650 34650 34650 34650 0
57 20241205 183200 33144081150 34650 34650 34650 34650 0
58 20241205 183100 33144081150 34650 34650 34650 34650 0
59 20241205 183000 33144081150 34650 34650 34650 34650 0
60 20241205 182900 33144081150 34650 34650 34650 34650 0
61 20241205 182800 33144081150 34650 34650 34650 34650 0
62 20241205 182700 33144081150 34650 34650 34650 34650 9004
63 20241205 182600 33144081150 34650 34650 34650 34650 0
64 20241205 182500 33144081150 34650 34650 34650 34650 0
65 20241205 182400 33144081150 34650 34650 34650 34650 0
66 20241205 182300 33144081150 34650 34650 34650 34650 0
67 20241205 182200 33144081150 34650 34650 34650 34650 0
68 20241205 182100 33144081150 34650 34650 34650 34650 0
69 20241205 182000 33144081150 34650 34650 34650 34650 0
70 20241205 181900 33144081150 34650 34650 34650 34650 0
71 20241205 181800 33144081150 34650 34650 34650 34650 0
72 20241205 181700 33144081150 34650 34650 34650 34650 0
73 20241205 181600 33144081150 34650 34650 34650 34650 0
74 20241205 181500 33144081150 34650 34650 34650 34650 0
75 20241205 181400 33144081150 34650 34650 34650 34650 0
76 20241205 181300 33144081150 34650 34650 34650 34650 0
77 20241205 181200 33144081150 34650 34650 34650 34650 0
78 20241205 181100 33144081150 34650 34650 34650 34650 0
79 20241205 181000 33144081150 34650 34650 34650 34650 0
80 20241205 180900 33144081150 34650 34650 34650 34650 0
81 20241205 180800 33144081150 34650 34650 34650 34650 0
82 20241205 180700 33144081150 34650 34650 34650 34650 0
83 20241205 180600 33144081150 34650 34650 34650 34650 0
84 20241205 180500 33144081150 34650 34650 34650 34650 0
85 20241205 180400 33144081150 34650 34650 34650 34650 0
86 20241205 180300 33144081150 34650 34650 34650 34650 0
87 20241205 180200 33144081150 34650 34650 34650 34650 0
88 20241205 180100 33144081150 34650 34650 34650 34650 0
89 20241205 180000 33144081150 34650 34650 34650 34650 0
90 20241205 175900 33144081150 34650 34650 34650 34650 0
91 20241205 175800 33144081150 34650 34650 34650 34650 0
92 20241205 175700 33144081150 34650 34650 34650 34650 9004
93 20241205 175600 33144081150 34650 34650 34650 34650 0
94 20241205 175500 33144081150 34650 34650 34650 34650 0
95 20241205 175400 33144081150 34650 34650 34650 34650 0
96 20241205 175300 33144081150 34650 34650 34650 34650 0
97 20241205 175200 33144081150 34650 34650 34650 34650 0
98 20241205 175100 33144081150 34650 34650 34650 34650 0
99 20241205 175000 33144081150 34650 34650 34650 34650 0
100 20241205 174900 33144081150 34650 34650 34650 34650 0
101 20241205 174800 33144081150 34650 34650 34650 34650 0
102 20241205 174700 33144081150 34650 34650 34650 34650 0
103 20241205 174600 33144081150 34650 34650 34650 34650 0
104 20241205 174500 33144081150 34650 34650 34650 34650 0
105 20241205 174400 33144081150 34650 34650 34650 34650 0
106 20241205 174300 33144081150 34650 34650 34650 34650 0
107 20241205 174200 33144081150 34650 34650 34650 34650 0
108 20241205 174100 33144081150 34650 34650 34650 34650 0
109 20241205 174000 33144081150 34650 34650 34650 34650 0
110 20241205 173900 33144081150 34650 34650 34650 34650 0
111 20241205 173800 33144081150 34650 34650 34650 34650 0
112 20241205 173700 33144081150 34650 34650 34650 34650 0
113 20241205 173600 33144081150 34650 34650 34650 34650 0
114 20241205 173500 33144081150 34650 34650 34650 34650 0
115 20241205 173400 33144081150 34650 34650 34650 34650 0
116 20241205 173300 33144081150 34650 34650 34650 34650 0
117 20241205 173200 33144081150 34650 34650 34650 34650 0
118 20241205 173100 33144081150 34650 34650 34650 34650 0
119 20241205 173000 33144081150 34650 34650 34650 34650 0
120 20241205 172900 33144081150 34650 34650 34650 34650 0
121 20241205 172800 33144081150 34650 34650 34650 34650 0
122 20241205 172700 33144081150 34650 34650 34650 34650 9004
123 20241205 172600 33144081150 34650 34650 34650 34650 0
124 20241205 172500 33144081150 34650 34650 34650 34650 0
125 20241205 172400 33144081150 34650 34650 34650 34650 0
126 20241205 172300 33144081150 34650 34650 34650 34650 0
127 20241205 172200 33144081150 34650 34650 34650 34650 0
128 20241205 172100 33144081150 34650 34650 34650 34650 0
129 20241205 172000 33144081150 34650 34650 34650 34650 0
130 20241205 171900 33144081150 34650 34650 34650 34650 0
131 20241205 171800 33144081150 34650 34650 34650 34650 0
132 20241205 171700 33144081150 34650 34650 34650 34650 0
133 20241205 171600 33144081150 34650 34650 34650 34650 0
134 20241205 171500 33144081150 34650 34650 34650 34650 0
135 20241205 171400 33144081150 34650 34650 34650 34650 0
136 20241205 171300 33144081150 34650 34650 34650 34650 0
137 20241205 171200 33144081150 34650 34650 34650 34650 0
138 20241205 171100 33144081150 34650 34650 34650 34650 0
139 20241205 171000 33144081150 34650 34650 34650 34650 0
140 20241205 170900 33144081150 34650 34650 34650 34650 0
141 20241205 170800 33144081150 34650 34650 34650 34650 0
142 20241205 170700 33144081150 34650 34650 34650 34650 0
143 20241205 170600 33144081150 34650 34650 34650 34650 0
144 20241205 170500 33144081150 34650 34650 34650 34650 0
145 20241205 170400 33144081150 34650 34650 34650 34650 0
146 20241205 170300 33144081150 34650 34650 34650 34650 0
147 20241205 170200 33144081150 34650 34650 34650 34650 0
148 20241205 170100 33144081150 34650 34650 34650 34650 0
149 20241205 170000 33144081150 34650 34650 34650 34650 0
150 20241205 165900 33144081150 34650 34650 34650 34650 0
151 20241205 165800 33144081150 34650 34650 34650 34650 0
152 20241205 165700 33144081150 34650 34650 34650 34650 9004
153 20241205 165600 33144081150 34650 34650 34650 34650 0
154 20241205 165500 33144081150 34650 34650 34650 34650 0
155 20241205 165400 33144081150 34650 34650 34650 34650 0
156 20241205 165300 33144081150 34650 34650 34650 34650 0
157 20241205 165200 33144081150 34650 34650 34650 34650 0
158 20241205 165100 33144081150 34650 34650 34650 34650 0
159 20241205 165000 33144081150 34650 34650 34650 34650 0
160 20241205 164900 33144081150 34650 34650 34650 34650 0
161 20241205 164800 33144081150 34650 34650 34650 34650 0
162 20241205 164700 33144081150 34650 34650 34650 34650 0
163 20241205 164600 33144081150 34650 34650 34650 34650 0
164 20241205 164500 33144081150 34650 34650 34650 34650 0
165 20241205 164400 33144081150 34650 34650 34650 34650 0
166 20241205 164300 33144081150 34650 34650 34650 34650 0
167 20241205 164200 33144081150 34650 34650 34650 34650 0
168 20241205 164100 33144081150 34650 34650 34650 34650 0
169 20241205 164000 33144081150 34650 34650 34650 34650 0
170 20241205 163900 33144081150 34650 34650 34650 34650 0
171 20241205 163800 33144081150 34650 34650 34650 34650 0
172 20241205 163700 33144081150 34650 34650 34650 34650 0
173 20241205 163600 33144081150 34650 34650 34650 34650 0
174 20241205 163500 33144081150 34650 34650 34650 34650 0
175 20241205 163400 33144081150 34650 34650 34650 34650 0
176 20241205 163300 33144081150 34650 34650 34650 34650 0
177 20241205 163200 33144081150 34650 34650 34650 34650 0
178 20241205 163100 33144081150 34650 34650 34650 34650 0
179 20241205 163000 33144081150 34650 34650 34650 34650 0
180 20241205 162900 33144081150 34650 34650 34650 34650 0
181 20241205 162800 33144081150 34650 34650 34650 34650 0
182 20241205 162700 33144081150 34650 34650 34650 34650 9004
183 20241205 162600 33144081150 34650 34650 34650 34650 0
184 20241205 162500 33144081150 34650 34650 34650 34650 0
185 20241205 162400 33144081150 34650 34650 34650 34650 0
186 20241205 162300 33144081150 34650 34650 34650 34650 0
187 20241205 162200 33144081150 34650 34650 34650 34650 0
188 20241205 162100 33144081150 34650 34650 34650 34650 0
189 20241205 162000 33144081150 34650 34650 34650 34650 0
190 20241205 161900 33144081150 34650 34650 34650 34650 0
191 20241205 161800 33144081150 34650 34650 34650 34650 0
192 20241205 161700 33144081150 34650 34650 34650 34650 0
193 20241205 161600 33144081150 34650 34650 34650 34650 0
194 20241205 161500 33144081150 34650 34650 34650 34650 0
195 20241205 161400 33144081150 34650 34650 34650 34650 0
196 20241205 161300 33144081150 34650 34650 34650 34650 0
197 20241205 161200 33144081150 34650 34650 34650 34650 0
198 20241205 161100 33144081150 34650 34650 34650 34650 0
199 20241205 161000 33144081150 34650 34650 34650 34650 0
200 20241205 160900 33144081150 34650 34650 34650 34650 0
201 20241205 160800 33144081150 34650 34650 34650 34650 0
202 20241205 160700 33144081150 34650 34650 34650 34650 0
203 20241205 160600 33144081150 34650 34650 34650 34650 0
204 20241205 160500 33144081150 34650 34650 34650 34650 0
205 20241205 160400 33144081150 34650 34650 34650 34650 0
206 20241205 160300 33144081150 34650 34650 34650 34650 0
207 20241205 160200 33144081150 34650 34650 34650 34650 0
208 20241205 160100 33144081150 34650 34650 34650 34650 0
209 20241205 160000 33144081150 34650 34650 34650 34650 0
210 20241205 155900 33144081150 34650 34650 34650 34650 0
211 20241205 155800 33144081150 34650 34650 34650 34650 0
212 20241205 155700 33144081150 34650 34650 34650 34650 9004
213 20241205 155600 33144081150 34650 34650 34650 34650 0
214 20241205 155500 33144081150 34650 34650 34650 34650 0
215 20241205 155400 33144081150 34650 34650 34650 34650 0
216 20241205 155300 33144081150 34650 34650 34650 34650 0
217 20241205 155200 33144081150 34650 34650 34650 34650 0
218 20241205 155100 33144081150 34650 34650 34650 34650 0
219 20241205 155000 33144081150 34650 34650 34650 34650 0
220 20241205 154900 33144081150 34650 34650 34650 34650 0
221 20241205 154800 33144081150 34650 34650 34650 34650 0
222 20241205 154700 33144081150 34650 34650 34650 34650 0
223 20241205 154600 33144081150 34650 34650 34650 34650 0
224 20241205 154500 33144081150 34650 34650 34650 34650 0
225 20241205 154400 33144081150 34650 34650 34650 34650 0
226 20241205 154300 33144081150 34650 34650 34650 34650 0
227 20241205 154200 33144081150 34650 34650 34650 34650 0
228 20241205 154100 33144081150 34650 34650 34650 34650 0
229 20241205 154000 33144081150 34650 34650 34650 34650 0
230 20241205 153900 33144081150 34650 34650 34650 34650 0
231 20241205 153800 33144081150 34650 34650 34650 34650 0
232 20241205 153700 33144081150 34650 34650 34650 34650 0
233 20241205 153600 33144081150 34650 34650 34650 34650 0
234 20241205 153500 33144081150 34650 34650 34650 34650 0
235 20241205 153400 33144081150 34650 34650 34650 34650 0
236 20241205 153300 33144081150 34650 34650 34650 34650 0
237 20241205 153200 33144081150 34650 34650 34650 34650 0
238 20241205 153100 33144081150 34650 34650 34650 34650 0
239 20241205 153000 33144081150 34650 34650 34650 34650 9004
240 20241205 152900 32832092550 34600 34600 34600 34600 0
241 20241205 152800 32832092550 34600 34600 34600 34600 0
242 20241205 152700 32832092550 34600 34600 34600 34600 0
243 20241205 152600 32832092550 34600 34600 34600 34600 0
244 20241205 152500 32832092550 34600 34600 34600 34600 0
245 20241205 152400 32832092550 34600 34600 34600 34600 0
246 20241205 152300 32832092550 34600 34600 34600 34600 0
247 20241205 152200 32832092550 34600 34600 34600 34600 0
248 20241205 152100 32832092550 34600 34600 34600 34600 0
249 20241205 152000 32832092550 34600 34600 34600 34600 0
250 20241205 151900 32832092550 34600 34600 34650 34550 2892
251 20241205 151800 32731978450 34600 34700 34700 34600 3106
252 20241205 151700 32624382450 34700 34700 34700 34650 1073
253 20241205 151600 32587158500 34700 34750 34750 34650 2287
254 20241205 151500 32507791050 34750 34700 34750 34650 1986
255 20241205 151400 32438884300 34700 34650 34700 34600 1335
256 20241205 151300 32392637450 34600 34650 34650 34600 910
257 20241205 151200 32361112850 34600 34650 34650 34600 667
258 20241205 151100 32338012950 34650 34650 34650 34600 568
259 20241205 151000 32318351800 34600 34600 34650 34550 1879
260 20241205 150900 32253326800 34550 34600 34600 34550 273
261 20241205 150800 32243892200 34550 34550 34600 34550 862
262 20241205 150700 32214109300 34600 34550 34650 34550 989
263 20241205 150600 32179897950 34600 34550 34600 34500 1630
264 20241205 150500 32123616300 34550 34700 34700 34550 1098
265 20241205 150400 32085606450 34750 34650 34750 34650 1601
266 20241205 150300 32030070800 34650 34650 34700 34550 4300
267 20241205 150200 31880973900 34700 34550 34700 34550 1733
268 20241205 150100 31820960350 34500 34550 34550 34500 1970
269 20241205 150000 31752900650 34550 34450 34600 34400 2216
270 20241205 145900 31676451950 34450 34500 34500 34450 1336
271 20241205 145800 31630422800 34450 34450 34500 34450 216
272 20241205 145700 31622972050 34500 34450 34500 34400 1352
273 20241205 145600 31576393350 34450 34350 34500 34350 1137
274 20241205 145500 31537242650 34400 34350 34400 34300 481
275 20241205 145400 31520722100 34350 34400 34400 34300 95
276 20241205 145300 31517460400 34400 34500 34500 34300 1112
277 20241205 145200 31479223050 34500 34400 34500 34350 1453
278 20241205 145100 31429223350 34400 34200 34400 34200 5078
279 20241205 145000 31255301150 34200 34250 34300 34200 3210
280 20241205 144900 31145457400 34300 34250 34450 34150 4581
281 20241205 144800 30988684400 34200 34450 34450 34200 8656
282 20241205 144700 30691485900 34450 34550 34550 34450 4777
283 20241205 144600 30526659950 34600 34600 34650 34600 1583
284 20241205 144500 30471852400 34650 34650 34700 34600 2026
285 20241205 144400 30401644450 34650 34700 34800 34650 2008
286 20241205 144300 30331979950 34700 34800 34800 34700 2729
287 20241205 144200 30237203200 34800 34750 34850 34700 2979
288 20241205 144100 30133555450 34750 34750 34800 34750 979
289 20241205 144000 30099531900 34800 34750 34800 34750 834
290 20241205 143900 30070548050 34750 34800 34850 34750 2029
291 20241205 143800 29999956350 34800 34850 34850 34800 594
292 20241205 143700 29979261800 34850 34900 34900 34850 851
293 20241205 143600 29949600500 34850 34800 34900 34800 822
294 20241205 143500 29920958550 34800 34850 34900 34750 2879
295 20241205 143400 29820684050 34850 34900 34950 34850 2064
296 20241205 143300 29748634850 34900 34850 34900 34850 1142
297 20241205 143200 29708784700 34900 34900 34950 34850 1976
298 20241205 143100 29639775750 34900 34850 34950 34850 6862
299 20241205 143000 29400300350 34900 34800 34900 34800 4020
300 20241205 142900 29260234200 34850 34750 34850 34750 6243
301 20241205 142800 29043146550 34750 34700 34750 34650 1537
302 20241205 142700 28989810400 34700 34500 34700 34500 3496
303 20241205 142600 28868749400 34600 34600 34600 34550 2165
304 20241205 142500 28793888400 34600 34600 34650 34600 156
305 20241205 142400 28788490750 34600 34600 34650 34600 142
306 20241205 142300 28783575050 34600 34650 34650 34600 531
307 20241205 142200 28765202150 34650 34600 34650 34550 181
308 20241205 142100 28758943150 34600 34550 34600 34500 469
309 20241205 142000 28742717550 34600 34500 34600 34500 547
310 20241205 141900 28723827050 34500 34500 34550 34500 1396
311 20241205 141800 28675663250 34500 34500 34500 34450 2430
312 20241205 141700 28591873700 34450 34500 34500 34450 853
313 20241205 141600 28562479200 34500 34500 34500 34450 199
314 20241205 141500 28555614600 34500 34550 34550 34500 388
315 20241205 141400 28542223400 34550 34550 34600 34500 2210
316 20241205 141300 28465954350 34550 34550 34600 34550 142
317 20241205 141200 28461046300 34650 34600 34650 34550 1002
318 20241205 141100 28426374900 34600 34550 34600 34550 720
319 20241205 141000 28401497100 34550 34600 34600 34550 540
320 20241205 140900 28382839950 34600 34600 34600 34550 957
321 20241205 140800 28349727850 34600 34650 34650 34600 45
322 20241205 140700 28348169100 34650 34650 34650 34600 390
323 20241205 140600 28334658950 34700 34650 34700 34600 265
324 20241205 140500 28325473100 34650 34700 34700 34650 609
325 20241205 140400 28304370400 34700 34700 34800 34650 1258
326 20241205 140300 28260679900 34700 34700 34700 34700 134
327 20241205 140200 28256030100 34600 34650 34650 34600 296
328 20241205 140100 28245775400 34650 34700 34700 34650 724
329 20241205 140000 28220687050 34700 34700 34700 34650 529
330 20241205 135900 28202333300 34700 34650 34700 34650 672
331 20241205 135800 28179040200 34650 34600 34650 34550 1285
332 20241205 135700 28134563900 34600 34500 34600 34500 2065
333 20241205 135600 28063212050 34550 34500 34550 34500 127
334 20241205 135500 28058825950 34500 34550 34550 34500 110
335 20241205 135400 28055028750 34500 34550 34550 34500 1764
336 20241205 135300 27994170550 34550 34550 34550 34500 139
337 20241205 135200 27989371050 34550 34500 34550 34500 94
338 20241205 135100 27986125100 34550 34500 34550 34500 755
339 20241205 135000 27960070600 34500 34500 34550 34500 1202
340 20241205 134900 27918571300 34550 34550 34550 34550 544
341 20241205 134800 27899776100 34550 34550 34550 34500 897
342 20241205 134700 27868786400 34600 34650 34650 34600 311
343 20241205 134600 27858024300 34650 34650 34700 34600 750
344 20241205 134500 27832048300 34550 34800 34800 34550 1822
345 20241205 134400 27768947100 34800 34750 34800 34700 98
346 20241205 134300 27765541950 34750 34750 34750 34700 243
347 20241205 134200 27757105650 34750 34650 34750 34650 637
348 20241205 134100 27735030000 34650 34700 34750 34650 423
349 20241205 134000 27720356200 34750 34700 34800 34700 1088
350 20241205 133900 27682520900 34800 34650 34800 34650 491
351 20241205 133800 27665467800 34650 34650 34700 34650 148
352 20241205 133700 27660335050 34650 34600 34700 34600 571
353 20241205 133600 27640565950 34600 34650 34700 34600 123
354 20241205 133500 27636303450 34700 34800 34800 34450 4951
355 20241205 133400 27465021600 34850 34800 34850 34800 495
356 20241205 133300 27447789150 34800 34850 34900 34800 939
357 20241205 133200 27415066200 34850 34850 34900 34850 704
358 20241205 133100 27390526600 34850 34800 34900 34750 1409
359 20241205 133000 27341418650 34800 34650 34800 34650 6520
360 20241205 132900 27115182000 34650 34750 34750 34650 783
361 20241205 132800 27088013950 34750 34750 34800 34750 684
362 20241205 132700 27064238850 34750 34750 34800 34750 523
363 20241205 132600 27046053100 34800 34800 34800 34750 436
364 20241205 132500 27030882550 34800 34800 34800 34800 503
365 20241205 132400 27013378150 34800 34750 34800 34750 565
366 20241205 132300 26993740800 34750 34750 34800 34750 398
367 20241205 132200 26979901150 34750 34750 34800 34750 44
368 20241205 132100 26978372050 34750 34800 34800 34750 956
369 20241205 132000 26945128650 34800 34750 34800 34750 968
370 20241205 131900 26911447550 34800 34750 34800 34750 1069
371 20241205 131800 26874290800 34700 34700 34750 34650 1598
372 20241205 131700 26818799850 34650 34650 34700 34650 410
373 20241205 131600 26804575150 34650 34650 34650 34650 138
374 20241205 131500 26799793450 34600 34650 34650 34600 356
375 20241205 131400 26787465950 34600 34650 34650 34600 119
376 20241205 131300 26783344300 34650 34650 34650 34600 359
377 20241205 131200 26770905400 34600 34600 34650 34600 766
378 20241205 131100 26744401650 34650 34600 34650 34550 973
379 20241205 131000 26710736400 34600 34550 34600 34550 419
380 20241205 130900 26696244850 34550 34550 34550 34500 626
381 20241205 130800 26674622350 34550 34550 34550 34550 21
382 20241205 130700 26673896800 34500 34450 34500 34450 524
383 20241205 130600 26655830950 34450 34450 34500 34450 500
384 20241205 130500 26638603000 34450 34450 34500 34450 143
385 20241205 130400 26633671050 34450 34500 34500 34450 508
386 20241205 130300 26616147500 34500 34550 34550 34500 170
387 20241205 130200 26610280450 34550 34650 34650 34550 716
388 20241205 130100 26585522250 34600 34550 34600 34550 397
389 20241205 130000 26571796900 34550 34550 34600 34550 1041
390 20241205 125900 26535823650 34500 34500 34550 34500 454
391 20241205 125800 26520154350 34450 34450 34500 34400 352
392 20241205 125700 26508020550 34450 34450 34450 34400 419
393 20241205 125600 26493603650 34400 34450 34450 34400 598
394 20241205 125500 26473027550 34450 34450 34450 34400 370
395 20241205 125400 26460297200 34400 34450 34450 34400 592
396 20241205 125300 26439931850 34400 34500 34500 34400 536
397 20241205 125200 26421465750 34500 34500 34500 34450 409
398 20241205 125100 26407372800 34500 34500 34500 34450 116
399 20241205 125000 26403374950 34450 34500 34500 34450 153
400 20241205 124900 26398097900 34500 34450 34500 34450 385
401 20241205 124800 26384827800 34350 34350 34450 34300 492
402 20241205 124700 26367915600 34350 34400 34400 34300 1780
403 20241205 124600 26306791750 34400 34450 34450 34350 1756
404 20241205 124500 26246430900 34450 34450 34500 34400 217
405 20241205 124400 26238952750 34450 34500 34500 34400 510
406 20241205 124300 26221399500 34450 34400 34450 34400 332
407 20241205 124200 26209964700 34450 34450 34450 34400 330
408 20241205 124100 26198605650 34400 34400 34450 34350 3290
409 20241205 124000 26085430750 34400 34400 34400 34350 568
410 20241205 123900 26065919000 34350 34400 34400 34350 1015
411 20241205 123800 26031050500 34350 34350 34400 34350 146
412 20241205 123700 26026035100 34400 34350 34400 34350 322
413 20241205 123600 26014964850 34350 34400 34450 34350 872
414 20241205 123500 25984967650 34400 34400 34450 34350 440
415 20241205 123400 25969847400 34450 34350 34450 34350 959
416 20241205 123300 25936869750 34350 34350 34400 34300 1846
417 20241205 123200 25873462150 34350 34500 34550 34350 6286
418 20241205 123100 25656989800 34550 34500 34550 34500 217
419 20241205 123000 25649498450 34500 34500 34550 34500 465
420 20241205 122900 25633453050 34500 34550 34600 34500 1923
421 20241205 122800 25567051500 34550 34600 34600 34550 186
422 20241205 122700 25560624200 34550 34600 34600 34550 566
423 20241205 122600 25541059800 34600 34650 34650 34600 51
424 20241205 122500 25539294800 34650 34600 34650 34600 98
425 20241205 122400 25535903700 34600 34600 34650 34600 609
426 20241205 122300 25514831600 34650 34650 34650 34600 224
427 20241205 122200 25507078150 34650 34600 34650 34600 378
428 20241205 122100 25493995950 34600 34650 34650 34600 211
429 20241205 122000 25486686200 34650 34550 34650 34550 1439
430 20241205 121900 25436948500 34550 34550 34600 34550 492
431 20241205 121800 25419947550 34600 34600 34600 34550 250
432 20241205 121700 25411308500 34600 34600 34600 34500 661
433 20241205 121600 25388476000 34550 34550 34600 34550 741
434 20241205 121500 25362865400 34550 34550 34600 34550 287
435 20241205 121400 25352941450 34550 34600 34600 34550 216
436 20241205 121300 25345472850 34600 34600 34600 34550 260
437 20241205 121200 25336485550 34600 34550 34600 34550 100
438 20241205 121100 25333027550 34550 34550 34600 34550 967
439 20241205 121000 25299616250 34600 34600 34600 34550 260
440 20241205 120900 25290627650 34550 34600 34600 34550 198
441 20241205 120800 25283783450 34550 34550 34600 34550 472
442 20241205 120700 25267472900 34550 34650 34650 34550 3709
443 20241205 120600 25139055500 34650 34650 34700 34650 334
444 20241205 120500 25127480800 34650 34650 34700 34650 561
445 20241205 120400 25108017950 34650 34700 34700 34650 475
446 20241205 120300 25091552700 34650 34600 34800 34600 561
447 20241205 120200 25072094250 34600 34600 34650 34550 557
448 20241205 120100 25052826650 34600 34650 34650 34550 1467
449 20241205 120000 25002074050 34650 34700 34800 34600 1457
450 20241205 115900 24951555100 34800 34800 34800 34700 622
451 20241205 115800 24929943200 34800 34800 34800 34750 446
452 20241205 115700 24914436750 34750 34750 34800 34750 299
453 20241205 115600 24904045650 34750 34750 34800 34750 147
454 20241205 115500 24898933550 34750 34750 34800 34750 264
455 20241205 115400 24889759100 34750 34700 34800 34700 311
456 20241205 115300 24878948350 34700 34750 34800 34700 372
457 20241205 115200 24866025900 34750 34750 34750 34700 178
458 20241205 115100 24859846550 34700 34800 34800 34700 2231
459 20241205 115000 24782321500 34800 34800 34850 34750 560
460 20241205 114900 24762834400 34900 34850 35000 34750 1291
461 20241205 114800 24717838300 34800 34850 34900 34800 381
462 20241205 114700 24704562000 34800 34950 35000 34800 2456
463 20241205 114600 24618923200 34950 34950 35000 34900 343
464 20241205 114500 24606937350 35000 35000 35050 34950 1189
465 20241205 114400 24565354600 34950 35000 35150 34950 9481
466 20241205 114300 24233313550 35000 35000 35000 34950 690
467 20241205 114200 24209178050 35000 34900 35000 34900 2324
468 20241205 114100 24127969300 34900 34900 34900 34850 576
469 20241205 114000 24107868500 34850 34850 34900 34800 509
470 20241205 113900 24090127700 34850 34850 34850 34800 813
471 20241205 113800 24061808150 34850 34750 34850 34750 102
472 20241205 113700 24058256550 34750 34850 34850 34750 924
473 20241205 113600 24026092200 34850 34800 34850 34800 251
474 20241205 113500 24017353500 34800 34800 34800 34700 318
475 20241205 113400 24006292350 34700 34750 34800 34700 739
476 20241205 113300 23980605400 34750 34750 34800 34700 234
477 20241205 113200 23972473350 34700 34800 34800 34700 651
478 20241205 113100 23949855650 34750 34850 34900 34750 2938
479 20241205 113000 23847617000 34800 34850 34850 34800 1312
480 20241205 112900 23801955300 34850 34850 34850 34800 535
481 20241205 112800 23783328750 34850 34850 34850 34800 363
482 20241205 112700 23770683800 34800 34850 34850 34800 494
483 20241205 112600 23753482350 34800 34800 34800 34750 874
484 20241205 112500 23723069250 34800 34800 34800 34750 288
485 20241205 112400 23713050900 34800 34800 34800 34750 647
486 20241205 112300 23690538350 34750 34800 34800 34750 581
487 20241205 112200 23670321900 34800 34750 34800 34700 2351
488 20241205 112100 23588625000 34750 34700 34750 34700 405
489 20241205 112000 23574568350 34700 34750 34750 34700 344
490 20241205 111900 23562626800 34700 34700 34750 34700 496
491 20241205 111800 23545398050 34750 34750 34750 34700 497
492 20241205 111700 23528134100 34700 34700 34750 34650 352
493 20241205 111600 23515914900 34700 34700 34700 34650 353
494 20241205 111500 23503675250 34700 34700 34700 34600 688
495 20241205 111400 23479847250 34650 34650 34700 34650 121
496 20241205 111300 23475650050 34600 34650 34700 34600 297
497 20241205 111200 23465360050 34650 34700 34750 34650 1102
498 20241205 111100 23427137000 34700 34700 34750 34700 118
499 20241205 111000 23423040200 34750 34700 34750 34700 176
500 20241205 110900 23416931000 34700 34700 34700 34650 277
501 20241205 110800 23407319850 34700 34650 34700 34650 202
502 20241205 110700 23400319050 34650 34650 34700 34600 569
503 20241205 110600 23380588650 34700 34650 34700 34600 1377
504 20241205 110500 23332902200 34600 34600 34650 34550 456
505 20241205 110400 23317120550 34600 34500 34600 34450 448
506 20241205 110300 23301655100 34500 34550 34600 34400 3796
507 20241205 110200 23170762050 34550 34550 34600 34500 865
508 20241205 110100 23140877050 34550 34600 34650 34550 794
509 20241205 110000 23113419850 34600 34650 34650 34600 585
510 20241205 105900 23093174600 34650 34700 34700 34600 203
511 20241205 105800 23086149800 34550 34650 34700 34550 2345
512 20241205 105700 23005002100 34650 34700 34700 34650 287
513 20241205 105600 22995052900 34650 34650 34750 34600 1114
514 20241205 105500 22956453450 34650 34650 34850 34650 2057
515 20241205 105400 22884984000 34700 34650 34700 34600 1217
516 20241205 105300 22842816500 34650 34750 34750 34650 684
517 20241205 105200 22819073500 34700 34750 34750 34650 922
518 20241205 105100 22787077900 34750 34700 34750 34650 831
519 20241205 105000 22758240750 34650 34550 34700 34550 521
520 20241205 104900 22740199250 34500 34800 34850 34500 5042
521 20241205 104800 22565663850 34750 34900 34900 34750 1803
522 20241205 104700 22502853000 34900 34950 34950 34900 322
523 20241205 104600 22491615100 34950 34950 34950 34900 1110
524 20241205 104500 22452863550 34900 34950 34950 34900 683
525 20241205 104400 22429018950 34950 34900 34950 34800 3456
526 20241205 104300 22308433950 34900 34850 34900 34850 533
527 20241205 104200 22289836050 34850 34850 34900 34850 618
528 20241205 104100 22268282700 34850 34800 34850 34800 441
529 20241205 104000 22252925650 34800 34900 34900 34750 969
530 20241205 103900 22219187850 34850 34850 34900 34800 1540
531 20241205 103800 22165535550 34800 34800 34850 34750 1020
532 20241205 103700 22130042850 34800 34850 34850 34800 513
533 20241205 103600 22112185300 34850 34850 34850 34800 750
534 20241205 103500 22086082550 34800 34850 34900 34800 868
535 20241205 103400 22055845350 34850 34900 34900 34850 302
536 20241205 103300 22045316050 34900 34850 34900 34850 474
537 20241205 103200 22028795450 34850 34900 34900 34850 985
538 20241205 103100 21994466250 34900 34900 34950 34850 625
539 20241205 103000 21972665850 34900 34900 34950 34900 400
540 20241205 102900 21958704050 34900 34900 34950 34900 461
541 20241205 102800 21942609000 34950 34900 34950 34900 588
542 20241205 102700 21922081350 34900 34950 34950 34900 290
543 20241205 102600 21911954400 34950 34950 35000 34900 989
544 20241205 102500 21877392100 35000 34750 35000 34750 2224
545 20241205 102400 21799912550 34700 34750 34800 34700 747
546 20241205 102300 21773959600 34750 34800 34800 34700 1913
547 20241205 102200 21707439850 34750 34800 34800 34700 1107
548 20241205 102100 21668970450 34800 34750 34800 34700 1775
549 20241205 102000 21607260250 34800 34750 34800 34700 1665
550 20241205 101900 21549400800 34800 34950 34950 34750 2535
551 20241205 101800 21461085050 34950 35000 35000 34900 879
552 20241205 101700 21430365150 34950 34900 35000 34900 725
553 20241205 101600 21405028350 34900 34800 34950 34800 292
554 20241205 101500 21394833300 34850 35000 35000 34850 2468
555 20241205 101400 21308682950 35000 35050 35050 35000 1200
556 20241205 101300 21266660050 35000 35000 35050 34950 2311
557 20241205 101200 21185742200 35000 34950 35000 34900 1069
558 20241205 101100 21148380350 34900 34950 35000 34900 1822
559 20241205 101000 21084702250 34950 34950 35000 34900 1950
560 20241205 100900 21016518950 34950 34900 34950 34850 962
561 20241205 100800 20982946850 34850 34850 34900 34800 668
562 20241205 100700 20959678350 34850 34850 34950 34800 1596
563 20241205 100600 20904042250 34800 34600 34850 34600 935
564 20241205 100500 20871581800 34600 34650 34650 34600 1117
565 20241205 100400 20832926850 34650 34600 34700 34550 473
566 20241205 100300 20816565300 34550 34550 34650 34500 4932
567 20241205 100200 20646184050 34600 34700 34750 34500 5341
568 20241205 100100 20461366900 34700 35100 35100 34650 7973
569 20241205 100000 20183577800 35200 35100 35300 34950 9027
570 20241205 095900 19866464300 35100 35100 35150 35000 1521
571 20241205 095800 19813127350 35100 35050 35150 34950 4092
572 20241205 095700 19669833750 35050 35100 35150 35000 3850
573 20241205 095600 19534836200 35100 35200 35200 35100 3190
574 20241205 095500 19422694600 35200 35150 35200 35100 4047
575 20241205 095400 19280373900 35150 35100 35150 35050 1926
576 20241205 095300 19212722250 35150 35350 35350 35000 8245
577 20241205 095200 18922851900 35300 35300 35350 35250 7102
578 20241205 095100 18672100400 35300 35200 35300 35100 8193
579 20241205 095000 18383667450 35250 35300 35400 35200 11400
580 20241205 094900 17980979100 35300 35150 35350 35100 5557
581 20241205 094800 17785378550 35150 35400 35400 35100 21441
582 20241205 094700 17028761800 35350 35200 35650 35150 62268
583 20241205 094600 14822661050 35200 34950 35200 34950 15388
584 20241205 094500 14282256950 34950 34900 35000 34850 6485
585 20241205 094400 14055683350 34900 34800 34950 34800 5979
586 20241205 094300 13847118400 34800 34700 34850 34700 1947
587 20241205 094200 13779417550 34750 34700 34800 34650 1302
588 20241205 094100 13734215750 34700 34850 34850 34600 3928
589 20241205 094000 13597769550 34900 34400 34900 34400 6526
590 20241205 093900 13371354050 34350 34300 34400 34300 1252
591 20241205 093800 13328349450 34350 34350 34350 34200 4639
592 20241205 093700 13169292150 34350 34250 34350 34200 1358
593 20241205 093600 13122748250 34250 34250 34300 34200 1527
594 20241205 093500 13070474950 34200 34200 34400 34200 6001
595 20241205 093400 12864665450 34150 34250 34350 34050 16741
596 20241205 093300 12292851250 34250 34400 34400 34250 4289
597 20241205 093200 12145599950 34400 34400 34450 34350 7987
598 20241205 093100 11871079600 34400 34550 34550 34400 4190
599 20241205 093000 11726630100 34500 34900 34900 34400 12769
600 20241205 092900 11284326500 34850 35050 35050 34850 11866
601 20241205 092800 10869678900 35050 35150 35200 35000 5691
602 20241205 092700 10669900550 35150 35100 35250 34950 13540
603 20241205 092600 10194610700 35000 34800 35200 34800 21909
604 20241205 092500 9426908450 34800 35050 35050 34800 7485
605 20241205 092400 9165384650 35050 35100 35150 34900 12675
606 20241205 092300 8721139000 35050 35000 35150 34950 22614
607 20241205 092200 7928518600 35000 34900 35000 34900 15502
608 20241205 092100 7386525400 34850 34850 34900 34800 8657
609 20241205 092000 7084944000 34900 34850 34950 34750 8462
610 20241205 091900 6790102200 34850 34950 35000 34800 10414
611 20241205 091800 6426458050 34950 34900 35000 34850 13032
612 20241205 091700 5971019050 34900 34750 34950 34750 12611
613 20241205 091600 5531295000 34800 34750 34900 34700 21680
614 20241205 091500 4776826500 34750 34750 34800 34450 11001
615 20241205 091400 4395658550 34750 34700 34850 34550 15936
616 20241205 091300 3841553850 34700 34600 34700 34550 6689
617 20241205 091200 3609890350 34550 34500 34600 34400 8274
618 20241205 091100 3324222050 34500 34450 34550 34300 15235
619 20241205 091000 2799154150 34500 34300 34500 34150 9457
620 20241205 090900 2474344400 34300 34200 34350 34100 5983
621 20241205 090800 2269492350 34200 34050 34200 34050 2877
622 20241205 090700 2171374850 34100 34100 34100 34000 2065
623 20241205 090600 2101006650 34150 34250 34250 33950 11245
624 20241205 090500 1717697050 34200 33850 34400 33800 18444
625 20241205 090400 1086678750 33850 33850 33900 33800 2060
626 20241205 090300 1016963950 33850 33950 34000 33850 2913
627 20241205 090200 918103500 33950 34000 34000 33850 8731
628 20241205 090100 621750250 34000 33750 34050 33750 8412
629 20241205 090000 336482150 33750 33800 33800 33650 9955