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

639
053610/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193700,2783306900,23250,23250,23250,23250,1541
20241205,193600,2783306900,23250,23250,23250,23250,0
20241205,193500,2783306900,23250,23250,23250,23250,0
20241205,193400,2783306900,23250,23250,23250,23250,0
20241205,193300,2783306900,23250,23250,23250,23250,0
20241205,193200,2783306900,23250,23250,23250,23250,0
20241205,193100,2783306900,23250,23250,23250,23250,0
20241205,193000,2783306900,23250,23250,23250,23250,0
20241205,192900,2783306900,23250,23250,23250,23250,0
20241205,192800,2783306900,23250,23250,23250,23250,0
20241205,192700,2783306900,23250,23250,23250,23250,0
20241205,192600,2783306900,23250,23250,23250,23250,0
20241205,192500,2783306900,23250,23250,23250,23250,0
20241205,192400,2783306900,23250,23250,23250,23250,0
20241205,192300,2783306900,23250,23250,23250,23250,0
20241205,192200,2783306900,23250,23250,23250,23250,0
20241205,192100,2783306900,23250,23250,23250,23250,0
20241205,192000,2783306900,23250,23250,23250,23250,0
20241205,191900,2783306900,23250,23250,23250,23250,0
20241205,191800,2783306900,23250,23250,23250,23250,0
20241205,191700,2783306900,23250,23250,23250,23250,0
20241205,191600,2783306900,23250,23250,23250,23250,0
20241205,191500,2783306900,23250,23250,23250,23250,0
20241205,191400,2783306900,23250,23250,23250,23250,0
20241205,191300,2783306900,23250,23250,23250,23250,0
20241205,191200,2783306900,23250,23250,23250,23250,0
20241205,191100,2783306900,23250,23250,23250,23250,0
20241205,191000,2783306900,23250,23250,23250,23250,0
20241205,190900,2783306900,23250,23250,23250,23250,0
20241205,190800,2783306900,23250,23250,23250,23250,0
20241205,190700,2783306900,23250,23250,23250,23250,1541
20241205,190600,2783306900,23250,23250,23250,23250,0
20241205,190500,2783306900,23250,23250,23250,23250,0
20241205,190400,2783306900,23250,23250,23250,23250,0
20241205,190300,2783306900,23250,23250,23250,23250,0
20241205,190200,2783306900,23250,23250,23250,23250,0
20241205,190100,2783306900,23250,23250,23250,23250,0
20241205,190000,2783306900,23250,23250,23250,23250,0
20241205,185900,2783306900,23250,23250,23250,23250,0
20241205,185800,2783306900,23250,23250,23250,23250,0
20241205,185700,2783306900,23250,23250,23250,23250,0
20241205,185600,2783306900,23250,23250,23250,23250,0
20241205,185500,2783306900,23250,23250,23250,23250,0
20241205,185400,2783306900,23250,23250,23250,23250,0
20241205,185300,2783306900,23250,23250,23250,23250,0
20241205,185200,2783306900,23250,23250,23250,23250,0
20241205,185100,2783306900,23250,23250,23250,23250,0
20241205,185000,2783306900,23250,23250,23250,23250,0
20241205,184900,2783306900,23250,23250,23250,23250,0
20241205,184800,2783306900,23250,23250,23250,23250,0
20241205,184700,2783306900,23250,23250,23250,23250,0
20241205,184600,2783306900,23250,23250,23250,23250,0
20241205,184500,2783306900,23250,23250,23250,23250,0
20241205,184400,2783306900,23250,23250,23250,23250,0
20241205,184300,2783306900,23250,23250,23250,23250,0
20241205,184200,2783306900,23250,23250,23250,23250,0
20241205,184100,2783306900,23250,23250,23250,23250,0
20241205,184000,2783306900,23250,23250,23250,23250,0
20241205,183900,2783306900,23250,23250,23250,23250,0
20241205,183800,2783306900,23250,23250,23250,23250,0
20241205,183700,2783306900,23250,23250,23250,23250,1541
20241205,183600,2783306900,23250,23250,23250,23250,0
20241205,183500,2783306900,23250,23250,23250,23250,0
20241205,183400,2783306900,23250,23250,23250,23250,0
20241205,183300,2783306900,23250,23250,23250,23250,0
20241205,183200,2783306900,23250,23250,23250,23250,0
20241205,183100,2783306900,23250,23250,23250,23250,0
20241205,183000,2783306900,23250,23250,23250,23250,0
20241205,182900,2783306900,23250,23250,23250,23250,0
20241205,182800,2783306900,23250,23250,23250,23250,0
20241205,182700,2783306900,23250,23250,23250,23250,0
20241205,182600,2783306900,23250,23250,23250,23250,0
20241205,182500,2783306900,23250,23250,23250,23250,0
20241205,182400,2783306900,23250,23250,23250,23250,0
20241205,182300,2783306900,23250,23250,23250,23250,0
20241205,182200,2783306900,23250,23250,23250,23250,0
20241205,182100,2783306900,23250,23250,23250,23250,0
20241205,182000,2783306900,23250,23250,23250,23250,0
20241205,181900,2783306900,23250,23250,23250,23250,0
20241205,181800,2783306900,23250,23250,23250,23250,0
20241205,181700,2783306900,23250,23250,23250,23250,0
20241205,181600,2783306900,23250,23250,23250,23250,0
20241205,181500,2783306900,23250,23250,23250,23250,0
20241205,181400,2783306900,23250,23250,23250,23250,0
20241205,181300,2783306900,23250,23250,23250,23250,0
20241205,181200,2783306900,23250,23250,23250,23250,0
20241205,181100,2783306900,23250,23250,23250,23250,0
20241205,181000,2783306900,23250,23250,23250,23250,0
20241205,180900,2783306900,23250,23250,23250,23250,0
20241205,180800,2783306900,23250,23250,23250,23250,0
20241205,180700,2783306900,23250,23250,23250,23250,1541
20241205,180600,2783306900,23250,23250,23250,23250,0
20241205,180500,2783306900,23250,23250,23250,23250,0
20241205,180400,2783306900,23250,23250,23250,23250,0
20241205,180300,2783306900,23250,23250,23250,23250,0
20241205,180200,2783306900,23250,23250,23250,23250,0
20241205,180100,2783306900,23250,23250,23250,23250,0
20241205,180000,2783306900,23250,23250,23250,23250,0
20241205,175900,2783306900,23250,23250,23250,23250,0
20241205,175800,2783306900,23250,23250,23250,23250,0
20241205,175700,2783306900,23250,23250,23250,23250,0
20241205,175600,2783306900,23250,23250,23250,23250,0
20241205,175500,2783306900,23250,23250,23250,23250,0
20241205,175400,2783306900,23250,23250,23250,23250,0
20241205,175300,2783306900,23250,23250,23250,23250,0
20241205,175200,2783306900,23250,23250,23250,23250,0
20241205,175100,2783306900,23250,23250,23250,23250,0
20241205,175000,2783306900,23250,23250,23250,23250,0
20241205,174900,2783306900,23250,23250,23250,23250,0
20241205,174800,2783306900,23250,23250,23250,23250,0
20241205,174700,2783306900,23250,23250,23250,23250,0
20241205,174600,2783306900,23250,23250,23250,23250,0
20241205,174500,2783306900,23250,23250,23250,23250,0
20241205,174400,2783306900,23250,23250,23250,23250,0
20241205,174300,2783306900,23250,23250,23250,23250,0
20241205,174200,2783306900,23250,23250,23250,23250,0
20241205,174100,2783306900,23250,23250,23250,23250,0
20241205,174000,2783306900,23250,23250,23250,23250,0
20241205,173900,2783306900,23250,23250,23250,23250,0
20241205,173800,2783306900,23250,23250,23250,23250,0
20241205,173700,2783306900,23250,23250,23250,23250,1541
20241205,173600,2783306900,23250,23250,23250,23250,0
20241205,173500,2783306900,23250,23250,23250,23250,0
20241205,173400,2783306900,23250,23250,23250,23250,0
20241205,173300,2783306900,23250,23250,23250,23250,0
20241205,173200,2783306900,23250,23250,23250,23250,0
20241205,173100,2783306900,23250,23250,23250,23250,0
20241205,173000,2783306900,23250,23250,23250,23250,0
20241205,172900,2783306900,23250,23250,23250,23250,0
20241205,172800,2783306900,23250,23250,23250,23250,0
20241205,172700,2783306900,23250,23250,23250,23250,0
20241205,172600,2783306900,23250,23250,23250,23250,0
20241205,172500,2783306900,23250,23250,23250,23250,0
20241205,172400,2783306900,23250,23250,23250,23250,0
20241205,172300,2783306900,23250,23250,23250,23250,0
20241205,172200,2783306900,23250,23250,23250,23250,0
20241205,172100,2783306900,23250,23250,23250,23250,0
20241205,172000,2783306900,23250,23250,23250,23250,0
20241205,171900,2783306900,23250,23250,23250,23250,0
20241205,171800,2783306900,23250,23250,23250,23250,0
20241205,171700,2783306900,23250,23250,23250,23250,0
20241205,171600,2783306900,23250,23250,23250,23250,0
20241205,171500,2783306900,23250,23250,23250,23250,0
20241205,171400,2783306900,23250,23250,23250,23250,0
20241205,171300,2783306900,23250,23250,23250,23250,0
20241205,171200,2783306900,23250,23250,23250,23250,0
20241205,171100,2783306900,23250,23250,23250,23250,0
20241205,171000,2783306900,23250,23250,23250,23250,0
20241205,170900,2783306900,23250,23250,23250,23250,0
20241205,170800,2783306900,23250,23250,23250,23250,0
20241205,170700,2783306900,23250,23250,23250,23250,1541
20241205,170600,2783306900,23250,23250,23250,23250,0
20241205,170500,2783306900,23250,23250,23250,23250,0
20241205,170400,2783306900,23250,23250,23250,23250,0
20241205,170300,2783306900,23250,23250,23250,23250,0
20241205,170200,2783306900,23250,23250,23250,23250,0
20241205,170100,2783306900,23250,23250,23250,23250,0
20241205,170000,2783306900,23250,23250,23250,23250,0
20241205,165900,2783306900,23250,23250,23250,23250,0
20241205,165800,2783306900,23250,23250,23250,23250,0
20241205,165700,2783306900,23250,23250,23250,23250,0
20241205,165600,2783306900,23250,23250,23250,23250,0
20241205,165500,2783306900,23250,23250,23250,23250,0
20241205,165400,2783306900,23250,23250,23250,23250,0
20241205,165300,2783306900,23250,23250,23250,23250,0
20241205,165200,2783306900,23250,23250,23250,23250,0
20241205,165100,2783306900,23250,23250,23250,23250,0
20241205,165000,2783306900,23250,23250,23250,23250,0
20241205,164900,2783306900,23250,23250,23250,23250,0
20241205,164800,2783306900,23250,23250,23250,23250,0
20241205,164700,2783306900,23250,23250,23250,23250,0
20241205,164600,2783306900,23250,23250,23250,23250,0
20241205,164500,2783306900,23250,23250,23250,23250,0
20241205,164400,2783306900,23250,23250,23250,23250,0
20241205,164300,2783306900,23250,23250,23250,23250,0
20241205,164200,2783306900,23250,23250,23250,23250,0
20241205,164100,2783306900,23250,23250,23250,23250,0
20241205,164000,2783306900,23250,23250,23250,23250,0
20241205,163900,2783306900,23250,23250,23250,23250,0
20241205,163800,2783306900,23250,23250,23250,23250,0
20241205,163700,2783306900,23250,23250,23250,23250,1541
20241205,163600,2783306900,23250,23250,23250,23250,0
20241205,163500,2783306900,23250,23250,23250,23250,0
20241205,163400,2783306900,23250,23250,23250,23250,0
20241205,163300,2783306900,23250,23250,23250,23250,0
20241205,163200,2783306900,23250,23250,23250,23250,0
20241205,163100,2783306900,23250,23250,23250,23250,0
20241205,163000,2783306900,23250,23250,23250,23250,0
20241205,162900,2783306900,23250,23250,23250,23250,0
20241205,162800,2783306900,23250,23250,23250,23250,0
20241205,162700,2783306900,23250,23250,23250,23250,0
20241205,162600,2783306900,23250,23250,23250,23250,0
20241205,162500,2783306900,23250,23250,23250,23250,0
20241205,162400,2783306900,23250,23250,23250,23250,0
20241205,162300,2783306900,23250,23250,23250,23250,0
20241205,162200,2783306900,23250,23250,23250,23250,0
20241205,162100,2783306900,23250,23250,23250,23250,0
20241205,162000,2783306900,23250,23250,23250,23250,0
20241205,161900,2783306900,23250,23250,23250,23250,0
20241205,161800,2783306900,23250,23250,23250,23250,0
20241205,161700,2783306900,23250,23250,23250,23250,0
20241205,161600,2783306900,23250,23250,23250,23250,0
20241205,161500,2783306900,23250,23250,23250,23250,0
20241205,161400,2783306900,23250,23250,23250,23250,0
20241205,161300,2783306900,23250,23250,23250,23250,0
20241205,161200,2783306900,23250,23250,23250,23250,0
20241205,161100,2783306900,23250,23250,23250,23250,0
20241205,161000,2783306900,23250,23250,23250,23250,0
20241205,160900,2783306900,23250,23250,23250,23250,0
20241205,160800,2783306900,23250,23250,23250,23250,0
20241205,160700,2783306900,23250,23250,23250,23250,1541
20241205,160600,2783306900,23250,23250,23250,23250,0
20241205,160500,2783306900,23250,23250,23250,23250,0
20241205,160400,2783306900,23250,23250,23250,23250,0
20241205,160300,2783306900,23250,23250,23250,23250,0
20241205,160200,2783306900,23250,23250,23250,23250,0
20241205,160100,2783306900,23250,23250,23250,23250,0
20241205,160000,2783306900,23250,23250,23250,23250,0
20241205,155900,2783306900,23250,23250,23250,23250,0
20241205,155800,2783306900,23250,23250,23250,23250,0
20241205,155700,2783306900,23250,23250,23250,23250,0
20241205,155600,2783306900,23250,23250,23250,23250,0
20241205,155500,2783306900,23250,23250,23250,23250,0
20241205,155400,2783306900,23250,23250,23250,23250,0
20241205,155300,2783306900,23250,23250,23250,23250,0
20241205,155200,2783306900,23250,23250,23250,23250,0
20241205,155100,2783306900,23250,23250,23250,23250,0
20241205,155000,2783306900,23250,23250,23250,23250,0
20241205,154900,2783306900,23250,23250,23250,23250,0
20241205,154800,2783306900,23250,23250,23250,23250,0
20241205,154700,2783306900,23250,23250,23250,23250,0
20241205,154600,2783306900,23250,23250,23250,23250,0
20241205,154500,2783306900,23250,23250,23250,23250,0
20241205,154400,2783306900,23250,23250,23250,23250,0
20241205,154300,2783306900,23250,23250,23250,23250,0
20241205,154200,2783306900,23250,23250,23250,23250,0
20241205,154100,2783306900,23250,23250,23250,23250,0
20241205,154000,2783306900,23250,23250,23250,23250,0
20241205,153900,2783306900,23250,23250,23250,23250,0
20241205,153800,2783306900,23250,23250,23250,23250,0
20241205,153700,2783306900,23250,23250,23250,23250,1541
20241205,153600,2783306900,23250,23250,23250,23250,0
20241205,153500,2783306900,23250,23250,23250,23250,0
20241205,153400,2783306900,23250,23250,23250,23250,0
20241205,153300,2783306900,23250,23250,23250,23250,0
20241205,153200,2783306900,23250,23250,23250,23250,0
20241205,153100,2783306900,23250,23250,23250,23250,0
20241205,153000,2783306900,23250,23250,23250,23250,1541
20241205,152900,2747478650,23250,23250,23250,23250,0
20241205,152800,2747478650,23250,23250,23250,23250,0
20241205,152700,2747478650,23250,23250,23250,23250,0
20241205,152600,2747478650,23250,23250,23250,23250,0
20241205,152500,2747478650,23250,23250,23250,23250,0
20241205,152400,2747478650,23250,23250,23250,23250,0
20241205,152300,2747478650,23250,23250,23250,23250,0
20241205,152200,2747478650,23250,23250,23250,23250,0
20241205,152100,2747478650,23250,23250,23250,23250,0
20241205,152000,2747478650,23250,23250,23250,23250,0
20241205,151900,2747478650,23250,23300,23300,23200,808
20241205,151800,2728676000,23400,23400,23450,23300,1004
20241205,151700,2705190100,23450,23400,23450,23400,123
20241205,151600,2702305800,23450,23400,23450,23400,211
20241205,151500,2697362650,23450,23400,23450,23400,125
20241205,151400,2694434800,23400,23450,23450,23400,269
20241205,151300,2688137350,23450,23450,23450,23400,89
20241205,151200,2686050350,23450,23450,23450,23400,133
20241205,151100,2682934400,23450,23450,23450,23400,329
20241205,151000,2675231000,23450,23450,23450,23400,116
20241205,150900,2672511000,23400,23400,23400,23350,513
20241205,150800,2660508550,23400,23300,23400,23300,912
20241205,150700,2639213050,23300,23300,23300,23250,107
20241205,150600,2636720900,23250,23300,23300,23250,139
20241205,150500,2633484500,23300,23300,23300,23300,269
20241205,150400,2627216800,23300,23250,23300,23250,137
20241205,150300,2624026750,23250,23250,23300,23250,421
20241205,150200,2614235700,23250,23200,23250,23200,90
20241205,150100,2612144750,23250,23200,23250,23200,47
20241205,150000,2611053200,23150,23200,23200,23150,173
20241205,145900,2607041550,23200,23250,23250,23150,284
20241205,145800,2600450700,23250,23200,23250,23200,638
20241205,145700,2585631250,23200,23250,23250,23200,171
20241205,145600,2581657250,23250,23200,23250,23200,141
20241205,145500,2578380950,23150,23250,23250,23150,339
20241205,145400,2570515400,23200,23200,23250,23200,219
20241205,145300,2565433100,23250,23150,23250,23150,66
20241205,145200,2563900650,23150,23200,23200,23150,187
20241205,145100,2559566650,23100,23100,23250,23050,2366
20241205,145000,2504905450,23100,23050,23100,23000,595
20241205,144900,2491187850,23050,23050,23050,23050,58
20241205,144800,2489850950,23050,23100,23150,23050,508
20241205,144700,2478127500,23150,23150,23200,23100,617
20241205,144600,2463858650,23200,23150,23200,23150,101
20241205,144500,2461517650,23200,23150,23200,23150,201
20241205,144400,2456861000,23150,23250,23250,23150,1145
20241205,144300,2430333300,23250,23250,23250,23250,56
20241205,144200,2429031300,23200,23200,23250,23200,597
20241205,144100,2415178100,23250,23200,23250,23200,175
20241205,144000,2411114800,23200,23150,23200,23150,115
20241205,143900,2408448450,23150,23200,23200,23150,172
20241205,143800,2404461400,23200,23250,23250,23200,141
20241205,143700,2401188650,23200,23250,23250,23200,329
20241205,143600,2393554000,23250,23200,23250,23200,25
20241205,143500,2392972800,23150,23150,23200,23150,110
20241205,143400,2390424900,23200,23200,23200,23150,229
20241205,143300,2385114500,23200,23150,23200,23150,131
20241205,143200,2382079400,23200,23200,23200,23150,74
20241205,143100,2380362850,23150,23150,23150,23150,45
20241205,143000,2379321100,23300,23150,23300,23100,826
20241205,142900,2360197100,23200,23150,23200,23150,127
20241205,142800,2357250750,23200,23200,23250,23200,235
20241205,142700,2351797250,23250,23200,23250,23200,114
20241205,142600,2349151100,23150,23250,23250,23150,168
20241205,142500,2345254500,23200,23250,23250,23200,105
20241205,142400,2342815100,23200,23200,23200,23200,413
20241205,142300,2333233500,23250,23350,23350,23200,504
20241205,142200,2321511450,23350,23350,23400,23300,402
20241205,142100,2312129350,23350,23300,23350,23250,263
20241205,142000,2306002700,23300,23450,23450,23250,130
20241205,141900,2302971600,23450,23500,23500,23300,3147
20241205,141800,2229421100,23500,23500,23550,23450,727
20241205,141700,2212335100,23550,23550,23550,23500,276
20241205,141600,2205835650,23550,23600,23600,23500,306
20241205,141500,2198630700,23550,23600,23600,23550,265
20241205,141400,2192385250,23600,23500,23600,23500,242
20241205,141300,2186678000,23500,23550,23600,23500,58
20241205,141200,2185312550,23550,23600,23600,23550,734
20241205,141100,2168016700,23650,23650,23650,23600,89
20241205,141000,2165913500,23600,23650,23650,23600,322
20241205,140900,2158310200,23650,23600,23650,23600,157
20241205,140800,2154598800,23600,23600,23650,23600,64
20241205,140700,2153085500,23650,23600,23650,23600,163
20241205,140600,2149237800,23600,23550,23600,23550,141
20241205,140500,2145912800,23600,23600,23600,23550,589
20241205,140400,2132014950,23600,23550,23600,23550,89
20241205,140300,2129916100,23600,23550,23600,23550,123
20241205,140200,2127016700,23600,23550,23600,23550,28
20241205,140100,2126356050,23500,23550,23550,23500,118
20241205,140000,2123579700,23600,23550,23600,23550,179
20241205,135900,2119361400,23550,23550,23600,23500,246
20241205,135800,2113569700,23550,23500,23550,23500,107
20241205,135700,2111050450,23500,23550,23550,23500,87
20241205,135600,2109003100,23500,23550,23550,23500,149
20241205,135500,2105498750,23500,23450,23500,23450,3
20241205,135400,2105428350,23550,23500,23550,23450,137
20241205,135300,2102210350,23500,23450,23500,23450,101
20241205,135200,2099837700,23450,23450,23500,23450,146
20241205,135100,2096410800,23500,23500,23500,23450,93
20241205,135000,2094225350,23500,23500,23500,23500,184
20241205,134900,2089901350,23450,23500,23500,23450,88
20241205,134800,2087836400,23500,23450,23500,23450,118
20241205,134700,2085066350,23500,23500,23500,23450,100
20241205,134600,2082718050,23500,23500,23500,23500,62
20241205,134500,2081261050,23450,23500,23500,23450,122
20241205,134400,2078394100,23450,23500,23550,23450,127
20241205,134300,2075409050,23500,23500,23550,23500,164
20241205,134200,2071553550,23500,23500,23500,23450,428
20241205,134100,2061497150,23550,23500,23550,23500,128
20241205,134000,2058484500,23550,23500,23550,23500,143
20241205,133900,2055120950,23550,23450,23550,23450,828
20241205,133800,2035661750,23450,23400,23450,23400,288
20241205,133700,2028908200,23400,23400,23450,23400,116
20241205,133600,2026192150,23450,23450,23450,23450,494
20241205,133500,2014607850,23400,23350,23400,23350,78
20241205,133400,2012784200,23400,23400,23400,23350,58
20241205,133300,2011427050,23350,23400,23400,23350,149
20241205,133200,2007943100,23400,23400,23400,23350,253
20241205,133100,2002024450,23400,23400,23400,23350,49
20241205,133000,2000878650,23400,23400,23400,23350,187
20241205,132900,1996509450,23350,23400,23400,23350,99
20241205,132800,1994194750,23350,23300,23350,23300,69
20241205,132700,1992585150,23300,23300,23350,23300,72
20241205,132600,1990904100,23300,23350,23350,23300,95
20241205,132500,1988687700,23300,23350,23350,23300,66
20241205,132400,1987148250,23350,23300,23350,23300,87
20241205,132300,1985117950,23350,23300,23350,23250,59
20241205,132200,1983742000,23300,23350,23350,23300,103
20241205,132100,1981340700,23350,23300,23350,23300,165
20241205,132000,1977494650,23300,23250,23300,23250,84
20241205,131900,1975539850,23250,23250,23250,23250,60
20241205,131800,1974144850,23250,23200,23250,23200,161
20241205,131700,1970406000,23250,23200,23250,23200,58
20241205,131600,1969057600,23250,23250,23250,23250,65
20241205,131500,1967546350,23200,23200,23200,23150,80
20241205,131400,1965690950,23200,23150,23250,23150,257
20241205,131300,1959738500,23200,23200,23250,23150,333
20241205,131200,1952012850,23250,23250,23250,23250,93
20241205,131100,1949850600,23250,23250,23300,23200,297
20241205,131000,1942945350,23300,23400,23400,23300,1131
20241205,130900,1916563700,23450,23450,23450,23400,323
20241205,130800,1909002550,23400,23400,23450,23400,65
20241205,130700,1907479900,23450,23400,23450,23400,109
20241205,130600,1904926500,23450,23350,23450,23350,710
20241205,130500,1888300300,23400,23400,23400,23400,61
20241205,130400,1886872900,23350,23350,23350,23350,163
20241205,130300,1883066850,23350,23350,23400,23350,303
20241205,130200,1875990600,23350,23350,23400,23350,55
20241205,130100,1874705050,23350,23400,23400,23350,639
20241205,130000,1859780350,23400,23400,23450,23350,73
20241205,125900,1858071700,23400,23350,23450,23350,130
20241205,125800,1855029550,23400,23400,23400,23400,124
20241205,125700,1852127950,23350,23450,23450,23350,208
20241205,125600,1847259550,23400,23400,23400,23400,86
20241205,125500,1845247150,23400,23400,23450,23400,413
20241205,125400,1835581050,23400,23400,23400,23350,76
20241205,125300,1833804300,23400,23450,23500,23300,784
20241205,125200,1815464400,23500,23450,23500,23450,198
20241205,125100,1810819500,23450,23400,23450,23400,91
20241205,125000,1808687150,23400,23400,23400,23350,86
20241205,124900,1806674800,23400,23350,23400,23350,340
20241205,124800,1798732900,23350,23400,23400,23350,127
20241205,124700,1795763650,23400,23400,23450,23400,97
20241205,124600,1793492350,23400,23450,23450,23350,473
20241205,124500,1782416250,23400,23350,23400,23350,96
20241205,124400,1780172100,23350,23400,23400,23350,137
20241205,124300,1776970050,23400,23300,23400,23300,55
20241205,124200,1775685750,23350,23300,23350,23300,94
20241205,124100,1773492450,23350,23350,23350,23350,131
20241205,124000,1770433600,23400,23350,23400,23350,165
20241205,123900,1766575300,23300,23300,23350,23300,95
20241205,123800,1764361600,23250,23250,23250,23250,404
20241205,123700,1754968600,23300,23350,23350,23150,601
20241205,123600,1740957550,23350,23400,23400,23350,165
20241205,123500,1737101700,23400,23400,23400,23400,517
20241205,123400,1725003900,23350,23350,23450,23350,430
20241205,123300,1714947300,23350,23300,23350,23300,111
20241205,123200,1712359300,23300,23300,23300,23250,164
20241205,123100,1708544700,23300,23200,23300,23200,478
20241205,123000,1697440650,23150,23050,23150,23050,169
20241205,122900,1693544600,23150,23200,23200,23050,1407
20241205,122800,1661031600,23200,23200,23200,23200,75
20241205,122700,1659291600,23150,23150,23200,23150,68
20241205,122600,1657715950,23200,23150,23200,23150,204
20241205,122500,1652986900,23200,23150,23200,23150,130
20241205,122400,1649972500,23200,23150,23200,23150,199
20241205,122300,1645355750,23150,23100,23150,23100,240
20241205,122200,1639799800,23100,23200,23200,23100,535
20241205,122100,1627413750,23200,23250,23250,23150,203
20241205,122000,1622702650,23250,23200,23300,23150,810
20241205,121900,1603867150,23200,23150,23200,23150,65
20241205,121800,1602362200,23150,23200,23250,23150,508
20241205,121700,1590575350,23250,23250,23250,23200,155
20241205,121600,1586971650,23250,23250,23300,23200,545
20241205,121500,1574287200,23200,23200,23250,23200,58
20241205,121400,1572940300,23200,23150,23200,23150,588
20241205,121300,1559301200,23150,23150,23150,23150,135
20241205,121200,1556175950,23150,23150,23150,23100,293
20241205,121100,1549393050,23200,23200,23200,23200,206
20241205,121000,1544613850,23200,23200,23200,23100,221
20241205,120900,1539491800,23200,23150,23200,23150,136
20241205,120800,1536339700,23150,23200,23200,23100,394
20241205,120700,1527217800,23200,23200,23200,23150,298
20241205,120600,1520315300,23200,23150,23200,23150,125
20241205,120500,1517418700,23150,23200,23200,23150,209
20241205,120400,1512572150,23150,23200,23200,23150,416
20241205,120300,1502923450,23200,23200,23200,23200,0
20241205,120200,1502923450,23200,23200,23250,23150,1648
20241205,120100,1464622050,23200,23150,23200,23100,174
20241205,120000,1460593000,23150,23150,23200,23150,241
20241205,115900,1455012500,23150,23150,23200,23150,186
20241205,115800,1450702950,23200,23200,23200,23150,110
20241205,115700,1448152900,23200,23150,23200,23150,20
20241205,115600,1447689850,23150,23050,23200,23050,653
20241205,115500,1432579800,23100,23150,23150,23050,94
20241205,115400,1430407100,23100,23050,23100,23050,57
20241205,115300,1429090450,23050,23100,23100,23050,926
20241205,115200,1407701400,23100,23100,23100,23050,77
20241205,115100,1405923750,23100,23050,23100,23050,58
20241205,115000,1404585500,23050,23050,23100,23050,166
20241205,114900,1400757800,23050,22950,23050,22950,405
20241205,114800,1391437850,22950,23000,23000,22950,445
20241205,114700,1381205450,23000,22950,23050,22950,61
20241205,114600,1379803550,22950,23000,23000,22950,172
20241205,114500,1375853300,22950,22950,23000,22950,43
20241205,114400,1374864850,23000,22950,23000,22900,202
20241205,114300,1370227800,22950,23050,23050,22950,539
20241205,114200,1357844800,23050,23100,23100,23000,169
20241205,114100,1353948150,23050,23100,23100,23050,224
20241205,114000,1348780700,23100,23100,23100,23100,74
20241205,113900,1347071300,23100,23000,23100,23000,249
20241205,113800,1341332650,22950,23000,23000,22950,59
20241205,113700,1339975700,23000,22900,23000,22900,473
20241205,113600,1329133800,22900,22950,22950,22900,379
20241205,113500,1320452400,22900,22900,22950,22850,1558
20241205,113400,1284705100,22850,23000,23000,22750,1378
20241205,113300,1253098300,23000,23150,23150,23000,2371
20241205,113200,1198437600,23150,23150,23200,23100,407
20241205,113100,1189002050,23100,23000,23200,23000,315
20241205,113000,1181724550,23000,22950,23000,22950,518
20241205,112900,1169813300,22900,22950,23000,22900,1161
20241205,112800,1143140800,23000,22850,23000,22850,2387
20241205,112700,1088486800,22800,22750,22850,22750,622
20241205,112600,1074309550,22800,22750,22800,22750,1749
20241205,112500,1034466350,22750,22750,22750,22700,60
20241205,112400,1033101500,22700,22750,22750,22700,339
20241205,112300,1025390900,22700,22700,22700,22700,94
20241205,112200,1023257100,22650,22600,22650,22600,58
20241205,112100,1021944950,22650,22650,22650,22600,168
20241205,112000,1018141250,22700,22650,22700,22600,398
20241205,111900,1009124700,22700,22700,22700,22700,60
20241205,111800,1007762700,22700,22650,22700,22650,199
20241205,111700,1003252450,22650,22700,22700,22650,205
20241205,111600,998602000,22650,22650,22650,22600,243
20241205,111500,993102750,22650,22750,22750,22650,417
20241205,111400,983642300,22750,22700,22800,22700,1011
20241205,111300,960637750,22700,22650,22750,22650,415
20241205,111200,951220850,22600,22650,22650,22600,301
20241205,111100,944412950,22650,22650,22700,22600,164
20241205,111000,940703200,22650,22800,22800,22650,1456
20241205,110900,907618500,22800,22650,22800,22550,2476
20241205,110800,851424650,22550,22400,22600,22400,2719
20241205,110700,790142650,22400,22400,22450,22350,429
20241205,110600,780533650,22400,22400,22400,22400,57
20241205,110500,779256850,22350,22400,22450,22350,332
20241205,110400,771820000,22400,22450,22450,22400,57
20241205,110300,770540900,22450,22400,22450,22400,95
20241205,110200,768409700,22400,22400,22500,22400,232
20241205,110100,763195000,22400,22400,22400,22350,74
20241205,110000,761538250,22350,22400,22400,22350,73
20241205,105900,759905100,22300,22450,22450,22300,531
20241205,105800,748030850,22450,22400,22450,22400,129
20241205,105700,745138400,22400,22450,22500,22400,431
20241205,105600,735470150,22500,22400,22500,22400,2288
20241205,105500,684026050,22400,22400,22400,22400,325
20241205,105400,676746050,22400,22400,22400,22350,260
20241205,105300,670932350,22400,22400,22400,22350,182
20241205,105200,666857050,22400,22450,22450,22400,137
20241205,105100,663788150,22450,22450,22500,22450,145
20241205,105000,660532850,22450,22500,22550,22450,319
20241205,104900,653361650,22550,22500,22550,22500,1185
20241205,104800,626694100,22450,22450,22500,22400,1104
20241205,104700,601910400,22400,22350,22400,22350,728
20241205,104600,585623300,22300,22250,22300,22250,301
20241205,104500,578912550,22300,22350,22350,22300,420
20241205,104400,569544850,22350,22250,22400,22250,171
20241205,104300,565732850,22250,22250,22250,22250,144
20241205,104200,562528850,22300,22350,22400,22300,616
20241205,104100,548789350,22450,22350,22450,22300,851
20241205,104000,529731600,22400,22300,22400,22300,34
20241205,103900,528973300,22300,22300,22300,22300,37
20241205,103800,528148200,22300,22300,22300,22300,196
20241205,103700,523777400,22300,22250,22300,22250,450
20241205,103600,513761100,22250,22300,22450,22250,441
20241205,103500,503916750,22300,22250,22300,22250,69
20241205,103400,502381300,22400,22400,22400,22250,83
20241205,103300,500531750,22250,22050,22500,22000,3684
20241205,103200,418335100,22050,21950,22100,21800,2332
20241205,103100,367233000,21950,21950,22000,21800,311
20241205,103000,360411300,21950,21900,21950,21800,112
20241205,102900,357958200,21850,21800,21900,21800,467
20241205,102800,347747500,21750,21850,21850,21750,26
20241205,102700,347180350,21800,21600,21800,21600,768
20241205,102600,330490350,21600,21600,21600,21600,39
20241205,102500,329647950,21650,21600,21650,21600,80
20241205,102400,327918950,21550,21600,21600,21550,36
20241205,102300,327143000,21550,21550,21550,21550,2
20241205,102200,327099900,21550,21550,21550,21550,86
20241205,102100,325246600,21600,21600,21600,21600,0
20241205,102000,325246600,21600,21550,21600,21550,2
20241205,101900,325203450,21550,21550,21550,21550,32
20241205,101800,324513850,21550,21550,21550,21550,22
20241205,101700,324039750,21550,21550,21550,21550,41
20241205,101600,323156200,21550,21650,21650,21550,439
20241205,101500,313673950,21650,21650,21650,21650,11
20241205,101400,313435800,21600,21700,21700,21600,41
20241205,101300,312549300,21650,21600,21700,21600,87
20241205,101200,310662500,21650,21600,21700,21600,48
20241205,101100,309624500,21700,21650,21700,21650,111
20241205,101000,307221200,21700,21600,21700,21600,36
20241205,100900,306443100,21600,21700,21700,21600,2
20241205,100800,306399800,21700,21650,21700,21600,104
20241205,100700,304150200,21650,21700,21700,21600,242
20241205,100600,298912500,21700,21550,21700,21500,142
20241205,100500,295843000,21550,21550,21600,21550,233
20241205,100400,290817200,21550,21450,21550,21450,591
20241205,100300,278110150,21450,21400,21500,21400,202
20241205,100200,273777100,21250,21400,21450,21250,287
20241205,100100,267660050,21300,21300,21350,21300,174
20241205,100000,263950000,21300,21250,21300,21250,46
20241205,095900,262971750,21250,21450,21450,21250,46
20241205,095800,261994050,21250,21250,21250,21250,71
20241205,095700,260485300,21300,21300,21300,21300,0
20241205,095600,260485300,21300,21300,21300,21300,74
20241205,095500,258909100,21300,21300,21300,21300,47
20241205,095400,257908000,21350,21400,21400,21350,486
20241205,095300,247507650,21450,21450,21500,21400,740
20241205,095200,231635300,21450,21450,21450,21400,70
20241205,095100,230136450,21450,21400,21450,21400,943
20241205,095000,209943950,21300,21350,21350,21300,244
20241205,094900,204736150,21350,21200,21350,21200,90
20241205,094800,202820650,21300,21200,21300,21200,32
20241205,094700,202142150,21300,21250,21300,21250,107
20241205,094600,199868250,21250,21250,21250,21200,24
20241205,094500,199358650,21200,21350,21350,21200,48
20241205,094400,198340600,21300,21300,21350,21300,337
20241205,094300,191155950,21300,21300,21300,21150,358
20241205,094200,183535350,21350,21250,21350,21100,887
20241205,094100,164626550,21250,21100,21250,21050,286
20241205,094000,158578700,21050,21000,21050,21000,45
20241205,093900,157633050,21150,20950,21150,20950,3
20241205,093800,157569800,21000,21050,21150,21000,87
20241205,093700,155739800,21000,20950,21000,20950,18
20241205,093600,155362650,21000,21000,21000,21000,33
20241205,093500,154669650,20900,21000,21050,20900,43
20241205,093400,153766650,21000,21000,21000,21000,1
20241205,093300,153745650,21000,20950,21000,20900,160
20241205,093200,150394650,20900,20900,20900,20900,1
20241205,093100,150373750,20950,20950,20950,20950,50
20241205,093000,149326250,20950,20950,20950,20950,12
20241205,092900,149074850,21000,20900,21000,20900,117
20241205,092800,146625050,20900,20900,20950,20900,197
20241205,092700,142501750,20950,20950,20950,20950,19
20241205,092600,142103700,20850,20950,20950,20850,33
20241205,092500,141415550,20950,20850,20950,20850,28
20241205,092400,140829550,20850,20850,20850,20850,31
20241205,092300,140183200,20900,20900,20900,20900,0
20241205,092200,140183200,20900,20900,20900,20900,75
20241205,092100,138615700,20800,20850,20900,20750,323
20241205,092000,131896950,20800,20800,20800,20800,1
20241205,091900,131876150,20800,20800,20800,20800,265
20241205,091800,126364150,20800,20900,21050,20800,853
20241205,091700,108563950,20900,20950,20950,20900,94
20241205,091600,106598050,20900,20950,20950,20900,110
20241205,091500,104298300,21000,20950,21000,20900,140
20241205,091400,101366500,21050,21050,21050,20950,617
20241205,091300,88388950,21100,21150,21150,21100,207
20241205,091200,84017050,21300,21300,21300,21150,153
20241205,091100,80762950,21150,21100,21400,21050,511
20241205,091000,69921550,21050,21050,21050,21000,231
20241205,090900,65067250,21000,21050,21050,21000,31
20241205,090800,64416200,21050,21000,21050,21000,6
20241205,090700,64289950,21000,21000,21000,21000,0
20241205,090600,64289950,21000,21000,21000,21000,60
20241205,090500,63029950,20900,20900,20900,20800,300
20241205,090400,56780850,20900,21050,21050,20900,1139
20241205,090300,32869950,21050,21100,21100,21050,4
20241205,090200,32785650,21050,21050,21100,21000,140
20241205,090100,29835100,21050,21000,21050,21000,81
20241205,090000,28133500,20950,21150,21150,20950,1328
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 193700 2783306900 23250 23250 23250 23250 1541
3 20241205 193600 2783306900 23250 23250 23250 23250 0
4 20241205 193500 2783306900 23250 23250 23250 23250 0
5 20241205 193400 2783306900 23250 23250 23250 23250 0
6 20241205 193300 2783306900 23250 23250 23250 23250 0
7 20241205 193200 2783306900 23250 23250 23250 23250 0
8 20241205 193100 2783306900 23250 23250 23250 23250 0
9 20241205 193000 2783306900 23250 23250 23250 23250 0
10 20241205 192900 2783306900 23250 23250 23250 23250 0
11 20241205 192800 2783306900 23250 23250 23250 23250 0
12 20241205 192700 2783306900 23250 23250 23250 23250 0
13 20241205 192600 2783306900 23250 23250 23250 23250 0
14 20241205 192500 2783306900 23250 23250 23250 23250 0
15 20241205 192400 2783306900 23250 23250 23250 23250 0
16 20241205 192300 2783306900 23250 23250 23250 23250 0
17 20241205 192200 2783306900 23250 23250 23250 23250 0
18 20241205 192100 2783306900 23250 23250 23250 23250 0
19 20241205 192000 2783306900 23250 23250 23250 23250 0
20 20241205 191900 2783306900 23250 23250 23250 23250 0
21 20241205 191800 2783306900 23250 23250 23250 23250 0
22 20241205 191700 2783306900 23250 23250 23250 23250 0
23 20241205 191600 2783306900 23250 23250 23250 23250 0
24 20241205 191500 2783306900 23250 23250 23250 23250 0
25 20241205 191400 2783306900 23250 23250 23250 23250 0
26 20241205 191300 2783306900 23250 23250 23250 23250 0
27 20241205 191200 2783306900 23250 23250 23250 23250 0
28 20241205 191100 2783306900 23250 23250 23250 23250 0
29 20241205 191000 2783306900 23250 23250 23250 23250 0
30 20241205 190900 2783306900 23250 23250 23250 23250 0
31 20241205 190800 2783306900 23250 23250 23250 23250 0
32 20241205 190700 2783306900 23250 23250 23250 23250 1541
33 20241205 190600 2783306900 23250 23250 23250 23250 0
34 20241205 190500 2783306900 23250 23250 23250 23250 0
35 20241205 190400 2783306900 23250 23250 23250 23250 0
36 20241205 190300 2783306900 23250 23250 23250 23250 0
37 20241205 190200 2783306900 23250 23250 23250 23250 0
38 20241205 190100 2783306900 23250 23250 23250 23250 0
39 20241205 190000 2783306900 23250 23250 23250 23250 0
40 20241205 185900 2783306900 23250 23250 23250 23250 0
41 20241205 185800 2783306900 23250 23250 23250 23250 0
42 20241205 185700 2783306900 23250 23250 23250 23250 0
43 20241205 185600 2783306900 23250 23250 23250 23250 0
44 20241205 185500 2783306900 23250 23250 23250 23250 0
45 20241205 185400 2783306900 23250 23250 23250 23250 0
46 20241205 185300 2783306900 23250 23250 23250 23250 0
47 20241205 185200 2783306900 23250 23250 23250 23250 0
48 20241205 185100 2783306900 23250 23250 23250 23250 0
49 20241205 185000 2783306900 23250 23250 23250 23250 0
50 20241205 184900 2783306900 23250 23250 23250 23250 0
51 20241205 184800 2783306900 23250 23250 23250 23250 0
52 20241205 184700 2783306900 23250 23250 23250 23250 0
53 20241205 184600 2783306900 23250 23250 23250 23250 0
54 20241205 184500 2783306900 23250 23250 23250 23250 0
55 20241205 184400 2783306900 23250 23250 23250 23250 0
56 20241205 184300 2783306900 23250 23250 23250 23250 0
57 20241205 184200 2783306900 23250 23250 23250 23250 0
58 20241205 184100 2783306900 23250 23250 23250 23250 0
59 20241205 184000 2783306900 23250 23250 23250 23250 0
60 20241205 183900 2783306900 23250 23250 23250 23250 0
61 20241205 183800 2783306900 23250 23250 23250 23250 0
62 20241205 183700 2783306900 23250 23250 23250 23250 1541
63 20241205 183600 2783306900 23250 23250 23250 23250 0
64 20241205 183500 2783306900 23250 23250 23250 23250 0
65 20241205 183400 2783306900 23250 23250 23250 23250 0
66 20241205 183300 2783306900 23250 23250 23250 23250 0
67 20241205 183200 2783306900 23250 23250 23250 23250 0
68 20241205 183100 2783306900 23250 23250 23250 23250 0
69 20241205 183000 2783306900 23250 23250 23250 23250 0
70 20241205 182900 2783306900 23250 23250 23250 23250 0
71 20241205 182800 2783306900 23250 23250 23250 23250 0
72 20241205 182700 2783306900 23250 23250 23250 23250 0
73 20241205 182600 2783306900 23250 23250 23250 23250 0
74 20241205 182500 2783306900 23250 23250 23250 23250 0
75 20241205 182400 2783306900 23250 23250 23250 23250 0
76 20241205 182300 2783306900 23250 23250 23250 23250 0
77 20241205 182200 2783306900 23250 23250 23250 23250 0
78 20241205 182100 2783306900 23250 23250 23250 23250 0
79 20241205 182000 2783306900 23250 23250 23250 23250 0
80 20241205 181900 2783306900 23250 23250 23250 23250 0
81 20241205 181800 2783306900 23250 23250 23250 23250 0
82 20241205 181700 2783306900 23250 23250 23250 23250 0
83 20241205 181600 2783306900 23250 23250 23250 23250 0
84 20241205 181500 2783306900 23250 23250 23250 23250 0
85 20241205 181400 2783306900 23250 23250 23250 23250 0
86 20241205 181300 2783306900 23250 23250 23250 23250 0
87 20241205 181200 2783306900 23250 23250 23250 23250 0
88 20241205 181100 2783306900 23250 23250 23250 23250 0
89 20241205 181000 2783306900 23250 23250 23250 23250 0
90 20241205 180900 2783306900 23250 23250 23250 23250 0
91 20241205 180800 2783306900 23250 23250 23250 23250 0
92 20241205 180700 2783306900 23250 23250 23250 23250 1541
93 20241205 180600 2783306900 23250 23250 23250 23250 0
94 20241205 180500 2783306900 23250 23250 23250 23250 0
95 20241205 180400 2783306900 23250 23250 23250 23250 0
96 20241205 180300 2783306900 23250 23250 23250 23250 0
97 20241205 180200 2783306900 23250 23250 23250 23250 0
98 20241205 180100 2783306900 23250 23250 23250 23250 0
99 20241205 180000 2783306900 23250 23250 23250 23250 0
100 20241205 175900 2783306900 23250 23250 23250 23250 0
101 20241205 175800 2783306900 23250 23250 23250 23250 0
102 20241205 175700 2783306900 23250 23250 23250 23250 0
103 20241205 175600 2783306900 23250 23250 23250 23250 0
104 20241205 175500 2783306900 23250 23250 23250 23250 0
105 20241205 175400 2783306900 23250 23250 23250 23250 0
106 20241205 175300 2783306900 23250 23250 23250 23250 0
107 20241205 175200 2783306900 23250 23250 23250 23250 0
108 20241205 175100 2783306900 23250 23250 23250 23250 0
109 20241205 175000 2783306900 23250 23250 23250 23250 0
110 20241205 174900 2783306900 23250 23250 23250 23250 0
111 20241205 174800 2783306900 23250 23250 23250 23250 0
112 20241205 174700 2783306900 23250 23250 23250 23250 0
113 20241205 174600 2783306900 23250 23250 23250 23250 0
114 20241205 174500 2783306900 23250 23250 23250 23250 0
115 20241205 174400 2783306900 23250 23250 23250 23250 0
116 20241205 174300 2783306900 23250 23250 23250 23250 0
117 20241205 174200 2783306900 23250 23250 23250 23250 0
118 20241205 174100 2783306900 23250 23250 23250 23250 0
119 20241205 174000 2783306900 23250 23250 23250 23250 0
120 20241205 173900 2783306900 23250 23250 23250 23250 0
121 20241205 173800 2783306900 23250 23250 23250 23250 0
122 20241205 173700 2783306900 23250 23250 23250 23250 1541
123 20241205 173600 2783306900 23250 23250 23250 23250 0
124 20241205 173500 2783306900 23250 23250 23250 23250 0
125 20241205 173400 2783306900 23250 23250 23250 23250 0
126 20241205 173300 2783306900 23250 23250 23250 23250 0
127 20241205 173200 2783306900 23250 23250 23250 23250 0
128 20241205 173100 2783306900 23250 23250 23250 23250 0
129 20241205 173000 2783306900 23250 23250 23250 23250 0
130 20241205 172900 2783306900 23250 23250 23250 23250 0
131 20241205 172800 2783306900 23250 23250 23250 23250 0
132 20241205 172700 2783306900 23250 23250 23250 23250 0
133 20241205 172600 2783306900 23250 23250 23250 23250 0
134 20241205 172500 2783306900 23250 23250 23250 23250 0
135 20241205 172400 2783306900 23250 23250 23250 23250 0
136 20241205 172300 2783306900 23250 23250 23250 23250 0
137 20241205 172200 2783306900 23250 23250 23250 23250 0
138 20241205 172100 2783306900 23250 23250 23250 23250 0
139 20241205 172000 2783306900 23250 23250 23250 23250 0
140 20241205 171900 2783306900 23250 23250 23250 23250 0
141 20241205 171800 2783306900 23250 23250 23250 23250 0
142 20241205 171700 2783306900 23250 23250 23250 23250 0
143 20241205 171600 2783306900 23250 23250 23250 23250 0
144 20241205 171500 2783306900 23250 23250 23250 23250 0
145 20241205 171400 2783306900 23250 23250 23250 23250 0
146 20241205 171300 2783306900 23250 23250 23250 23250 0
147 20241205 171200 2783306900 23250 23250 23250 23250 0
148 20241205 171100 2783306900 23250 23250 23250 23250 0
149 20241205 171000 2783306900 23250 23250 23250 23250 0
150 20241205 170900 2783306900 23250 23250 23250 23250 0
151 20241205 170800 2783306900 23250 23250 23250 23250 0
152 20241205 170700 2783306900 23250 23250 23250 23250 1541
153 20241205 170600 2783306900 23250 23250 23250 23250 0
154 20241205 170500 2783306900 23250 23250 23250 23250 0
155 20241205 170400 2783306900 23250 23250 23250 23250 0
156 20241205 170300 2783306900 23250 23250 23250 23250 0
157 20241205 170200 2783306900 23250 23250 23250 23250 0
158 20241205 170100 2783306900 23250 23250 23250 23250 0
159 20241205 170000 2783306900 23250 23250 23250 23250 0
160 20241205 165900 2783306900 23250 23250 23250 23250 0
161 20241205 165800 2783306900 23250 23250 23250 23250 0
162 20241205 165700 2783306900 23250 23250 23250 23250 0
163 20241205 165600 2783306900 23250 23250 23250 23250 0
164 20241205 165500 2783306900 23250 23250 23250 23250 0
165 20241205 165400 2783306900 23250 23250 23250 23250 0
166 20241205 165300 2783306900 23250 23250 23250 23250 0
167 20241205 165200 2783306900 23250 23250 23250 23250 0
168 20241205 165100 2783306900 23250 23250 23250 23250 0
169 20241205 165000 2783306900 23250 23250 23250 23250 0
170 20241205 164900 2783306900 23250 23250 23250 23250 0
171 20241205 164800 2783306900 23250 23250 23250 23250 0
172 20241205 164700 2783306900 23250 23250 23250 23250 0
173 20241205 164600 2783306900 23250 23250 23250 23250 0
174 20241205 164500 2783306900 23250 23250 23250 23250 0
175 20241205 164400 2783306900 23250 23250 23250 23250 0
176 20241205 164300 2783306900 23250 23250 23250 23250 0
177 20241205 164200 2783306900 23250 23250 23250 23250 0
178 20241205 164100 2783306900 23250 23250 23250 23250 0
179 20241205 164000 2783306900 23250 23250 23250 23250 0
180 20241205 163900 2783306900 23250 23250 23250 23250 0
181 20241205 163800 2783306900 23250 23250 23250 23250 0
182 20241205 163700 2783306900 23250 23250 23250 23250 1541
183 20241205 163600 2783306900 23250 23250 23250 23250 0
184 20241205 163500 2783306900 23250 23250 23250 23250 0
185 20241205 163400 2783306900 23250 23250 23250 23250 0
186 20241205 163300 2783306900 23250 23250 23250 23250 0
187 20241205 163200 2783306900 23250 23250 23250 23250 0
188 20241205 163100 2783306900 23250 23250 23250 23250 0
189 20241205 163000 2783306900 23250 23250 23250 23250 0
190 20241205 162900 2783306900 23250 23250 23250 23250 0
191 20241205 162800 2783306900 23250 23250 23250 23250 0
192 20241205 162700 2783306900 23250 23250 23250 23250 0
193 20241205 162600 2783306900 23250 23250 23250 23250 0
194 20241205 162500 2783306900 23250 23250 23250 23250 0
195 20241205 162400 2783306900 23250 23250 23250 23250 0
196 20241205 162300 2783306900 23250 23250 23250 23250 0
197 20241205 162200 2783306900 23250 23250 23250 23250 0
198 20241205 162100 2783306900 23250 23250 23250 23250 0
199 20241205 162000 2783306900 23250 23250 23250 23250 0
200 20241205 161900 2783306900 23250 23250 23250 23250 0
201 20241205 161800 2783306900 23250 23250 23250 23250 0
202 20241205 161700 2783306900 23250 23250 23250 23250 0
203 20241205 161600 2783306900 23250 23250 23250 23250 0
204 20241205 161500 2783306900 23250 23250 23250 23250 0
205 20241205 161400 2783306900 23250 23250 23250 23250 0
206 20241205 161300 2783306900 23250 23250 23250 23250 0
207 20241205 161200 2783306900 23250 23250 23250 23250 0
208 20241205 161100 2783306900 23250 23250 23250 23250 0
209 20241205 161000 2783306900 23250 23250 23250 23250 0
210 20241205 160900 2783306900 23250 23250 23250 23250 0
211 20241205 160800 2783306900 23250 23250 23250 23250 0
212 20241205 160700 2783306900 23250 23250 23250 23250 1541
213 20241205 160600 2783306900 23250 23250 23250 23250 0
214 20241205 160500 2783306900 23250 23250 23250 23250 0
215 20241205 160400 2783306900 23250 23250 23250 23250 0
216 20241205 160300 2783306900 23250 23250 23250 23250 0
217 20241205 160200 2783306900 23250 23250 23250 23250 0
218 20241205 160100 2783306900 23250 23250 23250 23250 0
219 20241205 160000 2783306900 23250 23250 23250 23250 0
220 20241205 155900 2783306900 23250 23250 23250 23250 0
221 20241205 155800 2783306900 23250 23250 23250 23250 0
222 20241205 155700 2783306900 23250 23250 23250 23250 0
223 20241205 155600 2783306900 23250 23250 23250 23250 0
224 20241205 155500 2783306900 23250 23250 23250 23250 0
225 20241205 155400 2783306900 23250 23250 23250 23250 0
226 20241205 155300 2783306900 23250 23250 23250 23250 0
227 20241205 155200 2783306900 23250 23250 23250 23250 0
228 20241205 155100 2783306900 23250 23250 23250 23250 0
229 20241205 155000 2783306900 23250 23250 23250 23250 0
230 20241205 154900 2783306900 23250 23250 23250 23250 0
231 20241205 154800 2783306900 23250 23250 23250 23250 0
232 20241205 154700 2783306900 23250 23250 23250 23250 0
233 20241205 154600 2783306900 23250 23250 23250 23250 0
234 20241205 154500 2783306900 23250 23250 23250 23250 0
235 20241205 154400 2783306900 23250 23250 23250 23250 0
236 20241205 154300 2783306900 23250 23250 23250 23250 0
237 20241205 154200 2783306900 23250 23250 23250 23250 0
238 20241205 154100 2783306900 23250 23250 23250 23250 0
239 20241205 154000 2783306900 23250 23250 23250 23250 0
240 20241205 153900 2783306900 23250 23250 23250 23250 0
241 20241205 153800 2783306900 23250 23250 23250 23250 0
242 20241205 153700 2783306900 23250 23250 23250 23250 1541
243 20241205 153600 2783306900 23250 23250 23250 23250 0
244 20241205 153500 2783306900 23250 23250 23250 23250 0
245 20241205 153400 2783306900 23250 23250 23250 23250 0
246 20241205 153300 2783306900 23250 23250 23250 23250 0
247 20241205 153200 2783306900 23250 23250 23250 23250 0
248 20241205 153100 2783306900 23250 23250 23250 23250 0
249 20241205 153000 2783306900 23250 23250 23250 23250 1541
250 20241205 152900 2747478650 23250 23250 23250 23250 0
251 20241205 152800 2747478650 23250 23250 23250 23250 0
252 20241205 152700 2747478650 23250 23250 23250 23250 0
253 20241205 152600 2747478650 23250 23250 23250 23250 0
254 20241205 152500 2747478650 23250 23250 23250 23250 0
255 20241205 152400 2747478650 23250 23250 23250 23250 0
256 20241205 152300 2747478650 23250 23250 23250 23250 0
257 20241205 152200 2747478650 23250 23250 23250 23250 0
258 20241205 152100 2747478650 23250 23250 23250 23250 0
259 20241205 152000 2747478650 23250 23250 23250 23250 0
260 20241205 151900 2747478650 23250 23300 23300 23200 808
261 20241205 151800 2728676000 23400 23400 23450 23300 1004
262 20241205 151700 2705190100 23450 23400 23450 23400 123
263 20241205 151600 2702305800 23450 23400 23450 23400 211
264 20241205 151500 2697362650 23450 23400 23450 23400 125
265 20241205 151400 2694434800 23400 23450 23450 23400 269
266 20241205 151300 2688137350 23450 23450 23450 23400 89
267 20241205 151200 2686050350 23450 23450 23450 23400 133
268 20241205 151100 2682934400 23450 23450 23450 23400 329
269 20241205 151000 2675231000 23450 23450 23450 23400 116
270 20241205 150900 2672511000 23400 23400 23400 23350 513
271 20241205 150800 2660508550 23400 23300 23400 23300 912
272 20241205 150700 2639213050 23300 23300 23300 23250 107
273 20241205 150600 2636720900 23250 23300 23300 23250 139
274 20241205 150500 2633484500 23300 23300 23300 23300 269
275 20241205 150400 2627216800 23300 23250 23300 23250 137
276 20241205 150300 2624026750 23250 23250 23300 23250 421
277 20241205 150200 2614235700 23250 23200 23250 23200 90
278 20241205 150100 2612144750 23250 23200 23250 23200 47
279 20241205 150000 2611053200 23150 23200 23200 23150 173
280 20241205 145900 2607041550 23200 23250 23250 23150 284
281 20241205 145800 2600450700 23250 23200 23250 23200 638
282 20241205 145700 2585631250 23200 23250 23250 23200 171
283 20241205 145600 2581657250 23250 23200 23250 23200 141
284 20241205 145500 2578380950 23150 23250 23250 23150 339
285 20241205 145400 2570515400 23200 23200 23250 23200 219
286 20241205 145300 2565433100 23250 23150 23250 23150 66
287 20241205 145200 2563900650 23150 23200 23200 23150 187
288 20241205 145100 2559566650 23100 23100 23250 23050 2366
289 20241205 145000 2504905450 23100 23050 23100 23000 595
290 20241205 144900 2491187850 23050 23050 23050 23050 58
291 20241205 144800 2489850950 23050 23100 23150 23050 508
292 20241205 144700 2478127500 23150 23150 23200 23100 617
293 20241205 144600 2463858650 23200 23150 23200 23150 101
294 20241205 144500 2461517650 23200 23150 23200 23150 201
295 20241205 144400 2456861000 23150 23250 23250 23150 1145
296 20241205 144300 2430333300 23250 23250 23250 23250 56
297 20241205 144200 2429031300 23200 23200 23250 23200 597
298 20241205 144100 2415178100 23250 23200 23250 23200 175
299 20241205 144000 2411114800 23200 23150 23200 23150 115
300 20241205 143900 2408448450 23150 23200 23200 23150 172
301 20241205 143800 2404461400 23200 23250 23250 23200 141
302 20241205 143700 2401188650 23200 23250 23250 23200 329
303 20241205 143600 2393554000 23250 23200 23250 23200 25
304 20241205 143500 2392972800 23150 23150 23200 23150 110
305 20241205 143400 2390424900 23200 23200 23200 23150 229
306 20241205 143300 2385114500 23200 23150 23200 23150 131
307 20241205 143200 2382079400 23200 23200 23200 23150 74
308 20241205 143100 2380362850 23150 23150 23150 23150 45
309 20241205 143000 2379321100 23300 23150 23300 23100 826
310 20241205 142900 2360197100 23200 23150 23200 23150 127
311 20241205 142800 2357250750 23200 23200 23250 23200 235
312 20241205 142700 2351797250 23250 23200 23250 23200 114
313 20241205 142600 2349151100 23150 23250 23250 23150 168
314 20241205 142500 2345254500 23200 23250 23250 23200 105
315 20241205 142400 2342815100 23200 23200 23200 23200 413
316 20241205 142300 2333233500 23250 23350 23350 23200 504
317 20241205 142200 2321511450 23350 23350 23400 23300 402
318 20241205 142100 2312129350 23350 23300 23350 23250 263
319 20241205 142000 2306002700 23300 23450 23450 23250 130
320 20241205 141900 2302971600 23450 23500 23500 23300 3147
321 20241205 141800 2229421100 23500 23500 23550 23450 727
322 20241205 141700 2212335100 23550 23550 23550 23500 276
323 20241205 141600 2205835650 23550 23600 23600 23500 306
324 20241205 141500 2198630700 23550 23600 23600 23550 265
325 20241205 141400 2192385250 23600 23500 23600 23500 242
326 20241205 141300 2186678000 23500 23550 23600 23500 58
327 20241205 141200 2185312550 23550 23600 23600 23550 734
328 20241205 141100 2168016700 23650 23650 23650 23600 89
329 20241205 141000 2165913500 23600 23650 23650 23600 322
330 20241205 140900 2158310200 23650 23600 23650 23600 157
331 20241205 140800 2154598800 23600 23600 23650 23600 64
332 20241205 140700 2153085500 23650 23600 23650 23600 163
333 20241205 140600 2149237800 23600 23550 23600 23550 141
334 20241205 140500 2145912800 23600 23600 23600 23550 589
335 20241205 140400 2132014950 23600 23550 23600 23550 89
336 20241205 140300 2129916100 23600 23550 23600 23550 123
337 20241205 140200 2127016700 23600 23550 23600 23550 28
338 20241205 140100 2126356050 23500 23550 23550 23500 118
339 20241205 140000 2123579700 23600 23550 23600 23550 179
340 20241205 135900 2119361400 23550 23550 23600 23500 246
341 20241205 135800 2113569700 23550 23500 23550 23500 107
342 20241205 135700 2111050450 23500 23550 23550 23500 87
343 20241205 135600 2109003100 23500 23550 23550 23500 149
344 20241205 135500 2105498750 23500 23450 23500 23450 3
345 20241205 135400 2105428350 23550 23500 23550 23450 137
346 20241205 135300 2102210350 23500 23450 23500 23450 101
347 20241205 135200 2099837700 23450 23450 23500 23450 146
348 20241205 135100 2096410800 23500 23500 23500 23450 93
349 20241205 135000 2094225350 23500 23500 23500 23500 184
350 20241205 134900 2089901350 23450 23500 23500 23450 88
351 20241205 134800 2087836400 23500 23450 23500 23450 118
352 20241205 134700 2085066350 23500 23500 23500 23450 100
353 20241205 134600 2082718050 23500 23500 23500 23500 62
354 20241205 134500 2081261050 23450 23500 23500 23450 122
355 20241205 134400 2078394100 23450 23500 23550 23450 127
356 20241205 134300 2075409050 23500 23500 23550 23500 164
357 20241205 134200 2071553550 23500 23500 23500 23450 428
358 20241205 134100 2061497150 23550 23500 23550 23500 128
359 20241205 134000 2058484500 23550 23500 23550 23500 143
360 20241205 133900 2055120950 23550 23450 23550 23450 828
361 20241205 133800 2035661750 23450 23400 23450 23400 288
362 20241205 133700 2028908200 23400 23400 23450 23400 116
363 20241205 133600 2026192150 23450 23450 23450 23450 494
364 20241205 133500 2014607850 23400 23350 23400 23350 78
365 20241205 133400 2012784200 23400 23400 23400 23350 58
366 20241205 133300 2011427050 23350 23400 23400 23350 149
367 20241205 133200 2007943100 23400 23400 23400 23350 253
368 20241205 133100 2002024450 23400 23400 23400 23350 49
369 20241205 133000 2000878650 23400 23400 23400 23350 187
370 20241205 132900 1996509450 23350 23400 23400 23350 99
371 20241205 132800 1994194750 23350 23300 23350 23300 69
372 20241205 132700 1992585150 23300 23300 23350 23300 72
373 20241205 132600 1990904100 23300 23350 23350 23300 95
374 20241205 132500 1988687700 23300 23350 23350 23300 66
375 20241205 132400 1987148250 23350 23300 23350 23300 87
376 20241205 132300 1985117950 23350 23300 23350 23250 59
377 20241205 132200 1983742000 23300 23350 23350 23300 103
378 20241205 132100 1981340700 23350 23300 23350 23300 165
379 20241205 132000 1977494650 23300 23250 23300 23250 84
380 20241205 131900 1975539850 23250 23250 23250 23250 60
381 20241205 131800 1974144850 23250 23200 23250 23200 161
382 20241205 131700 1970406000 23250 23200 23250 23200 58
383 20241205 131600 1969057600 23250 23250 23250 23250 65
384 20241205 131500 1967546350 23200 23200 23200 23150 80
385 20241205 131400 1965690950 23200 23150 23250 23150 257
386 20241205 131300 1959738500 23200 23200 23250 23150 333
387 20241205 131200 1952012850 23250 23250 23250 23250 93
388 20241205 131100 1949850600 23250 23250 23300 23200 297
389 20241205 131000 1942945350 23300 23400 23400 23300 1131
390 20241205 130900 1916563700 23450 23450 23450 23400 323
391 20241205 130800 1909002550 23400 23400 23450 23400 65
392 20241205 130700 1907479900 23450 23400 23450 23400 109
393 20241205 130600 1904926500 23450 23350 23450 23350 710
394 20241205 130500 1888300300 23400 23400 23400 23400 61
395 20241205 130400 1886872900 23350 23350 23350 23350 163
396 20241205 130300 1883066850 23350 23350 23400 23350 303
397 20241205 130200 1875990600 23350 23350 23400 23350 55
398 20241205 130100 1874705050 23350 23400 23400 23350 639
399 20241205 130000 1859780350 23400 23400 23450 23350 73
400 20241205 125900 1858071700 23400 23350 23450 23350 130
401 20241205 125800 1855029550 23400 23400 23400 23400 124
402 20241205 125700 1852127950 23350 23450 23450 23350 208
403 20241205 125600 1847259550 23400 23400 23400 23400 86
404 20241205 125500 1845247150 23400 23400 23450 23400 413
405 20241205 125400 1835581050 23400 23400 23400 23350 76
406 20241205 125300 1833804300 23400 23450 23500 23300 784
407 20241205 125200 1815464400 23500 23450 23500 23450 198
408 20241205 125100 1810819500 23450 23400 23450 23400 91
409 20241205 125000 1808687150 23400 23400 23400 23350 86
410 20241205 124900 1806674800 23400 23350 23400 23350 340
411 20241205 124800 1798732900 23350 23400 23400 23350 127
412 20241205 124700 1795763650 23400 23400 23450 23400 97
413 20241205 124600 1793492350 23400 23450 23450 23350 473
414 20241205 124500 1782416250 23400 23350 23400 23350 96
415 20241205 124400 1780172100 23350 23400 23400 23350 137
416 20241205 124300 1776970050 23400 23300 23400 23300 55
417 20241205 124200 1775685750 23350 23300 23350 23300 94
418 20241205 124100 1773492450 23350 23350 23350 23350 131
419 20241205 124000 1770433600 23400 23350 23400 23350 165
420 20241205 123900 1766575300 23300 23300 23350 23300 95
421 20241205 123800 1764361600 23250 23250 23250 23250 404
422 20241205 123700 1754968600 23300 23350 23350 23150 601
423 20241205 123600 1740957550 23350 23400 23400 23350 165
424 20241205 123500 1737101700 23400 23400 23400 23400 517
425 20241205 123400 1725003900 23350 23350 23450 23350 430
426 20241205 123300 1714947300 23350 23300 23350 23300 111
427 20241205 123200 1712359300 23300 23300 23300 23250 164
428 20241205 123100 1708544700 23300 23200 23300 23200 478
429 20241205 123000 1697440650 23150 23050 23150 23050 169
430 20241205 122900 1693544600 23150 23200 23200 23050 1407
431 20241205 122800 1661031600 23200 23200 23200 23200 75
432 20241205 122700 1659291600 23150 23150 23200 23150 68
433 20241205 122600 1657715950 23200 23150 23200 23150 204
434 20241205 122500 1652986900 23200 23150 23200 23150 130
435 20241205 122400 1649972500 23200 23150 23200 23150 199
436 20241205 122300 1645355750 23150 23100 23150 23100 240
437 20241205 122200 1639799800 23100 23200 23200 23100 535
438 20241205 122100 1627413750 23200 23250 23250 23150 203
439 20241205 122000 1622702650 23250 23200 23300 23150 810
440 20241205 121900 1603867150 23200 23150 23200 23150 65
441 20241205 121800 1602362200 23150 23200 23250 23150 508
442 20241205 121700 1590575350 23250 23250 23250 23200 155
443 20241205 121600 1586971650 23250 23250 23300 23200 545
444 20241205 121500 1574287200 23200 23200 23250 23200 58
445 20241205 121400 1572940300 23200 23150 23200 23150 588
446 20241205 121300 1559301200 23150 23150 23150 23150 135
447 20241205 121200 1556175950 23150 23150 23150 23100 293
448 20241205 121100 1549393050 23200 23200 23200 23200 206
449 20241205 121000 1544613850 23200 23200 23200 23100 221
450 20241205 120900 1539491800 23200 23150 23200 23150 136
451 20241205 120800 1536339700 23150 23200 23200 23100 394
452 20241205 120700 1527217800 23200 23200 23200 23150 298
453 20241205 120600 1520315300 23200 23150 23200 23150 125
454 20241205 120500 1517418700 23150 23200 23200 23150 209
455 20241205 120400 1512572150 23150 23200 23200 23150 416
456 20241205 120300 1502923450 23200 23200 23200 23200 0
457 20241205 120200 1502923450 23200 23200 23250 23150 1648
458 20241205 120100 1464622050 23200 23150 23200 23100 174
459 20241205 120000 1460593000 23150 23150 23200 23150 241
460 20241205 115900 1455012500 23150 23150 23200 23150 186
461 20241205 115800 1450702950 23200 23200 23200 23150 110
462 20241205 115700 1448152900 23200 23150 23200 23150 20
463 20241205 115600 1447689850 23150 23050 23200 23050 653
464 20241205 115500 1432579800 23100 23150 23150 23050 94
465 20241205 115400 1430407100 23100 23050 23100 23050 57
466 20241205 115300 1429090450 23050 23100 23100 23050 926
467 20241205 115200 1407701400 23100 23100 23100 23050 77
468 20241205 115100 1405923750 23100 23050 23100 23050 58
469 20241205 115000 1404585500 23050 23050 23100 23050 166
470 20241205 114900 1400757800 23050 22950 23050 22950 405
471 20241205 114800 1391437850 22950 23000 23000 22950 445
472 20241205 114700 1381205450 23000 22950 23050 22950 61
473 20241205 114600 1379803550 22950 23000 23000 22950 172
474 20241205 114500 1375853300 22950 22950 23000 22950 43
475 20241205 114400 1374864850 23000 22950 23000 22900 202
476 20241205 114300 1370227800 22950 23050 23050 22950 539
477 20241205 114200 1357844800 23050 23100 23100 23000 169
478 20241205 114100 1353948150 23050 23100 23100 23050 224
479 20241205 114000 1348780700 23100 23100 23100 23100 74
480 20241205 113900 1347071300 23100 23000 23100 23000 249
481 20241205 113800 1341332650 22950 23000 23000 22950 59
482 20241205 113700 1339975700 23000 22900 23000 22900 473
483 20241205 113600 1329133800 22900 22950 22950 22900 379
484 20241205 113500 1320452400 22900 22900 22950 22850 1558
485 20241205 113400 1284705100 22850 23000 23000 22750 1378
486 20241205 113300 1253098300 23000 23150 23150 23000 2371
487 20241205 113200 1198437600 23150 23150 23200 23100 407
488 20241205 113100 1189002050 23100 23000 23200 23000 315
489 20241205 113000 1181724550 23000 22950 23000 22950 518
490 20241205 112900 1169813300 22900 22950 23000 22900 1161
491 20241205 112800 1143140800 23000 22850 23000 22850 2387
492 20241205 112700 1088486800 22800 22750 22850 22750 622
493 20241205 112600 1074309550 22800 22750 22800 22750 1749
494 20241205 112500 1034466350 22750 22750 22750 22700 60
495 20241205 112400 1033101500 22700 22750 22750 22700 339
496 20241205 112300 1025390900 22700 22700 22700 22700 94
497 20241205 112200 1023257100 22650 22600 22650 22600 58
498 20241205 112100 1021944950 22650 22650 22650 22600 168
499 20241205 112000 1018141250 22700 22650 22700 22600 398
500 20241205 111900 1009124700 22700 22700 22700 22700 60
501 20241205 111800 1007762700 22700 22650 22700 22650 199
502 20241205 111700 1003252450 22650 22700 22700 22650 205
503 20241205 111600 998602000 22650 22650 22650 22600 243
504 20241205 111500 993102750 22650 22750 22750 22650 417
505 20241205 111400 983642300 22750 22700 22800 22700 1011
506 20241205 111300 960637750 22700 22650 22750 22650 415
507 20241205 111200 951220850 22600 22650 22650 22600 301
508 20241205 111100 944412950 22650 22650 22700 22600 164
509 20241205 111000 940703200 22650 22800 22800 22650 1456
510 20241205 110900 907618500 22800 22650 22800 22550 2476
511 20241205 110800 851424650 22550 22400 22600 22400 2719
512 20241205 110700 790142650 22400 22400 22450 22350 429
513 20241205 110600 780533650 22400 22400 22400 22400 57
514 20241205 110500 779256850 22350 22400 22450 22350 332
515 20241205 110400 771820000 22400 22450 22450 22400 57
516 20241205 110300 770540900 22450 22400 22450 22400 95
517 20241205 110200 768409700 22400 22400 22500 22400 232
518 20241205 110100 763195000 22400 22400 22400 22350 74
519 20241205 110000 761538250 22350 22400 22400 22350 73
520 20241205 105900 759905100 22300 22450 22450 22300 531
521 20241205 105800 748030850 22450 22400 22450 22400 129
522 20241205 105700 745138400 22400 22450 22500 22400 431
523 20241205 105600 735470150 22500 22400 22500 22400 2288
524 20241205 105500 684026050 22400 22400 22400 22400 325
525 20241205 105400 676746050 22400 22400 22400 22350 260
526 20241205 105300 670932350 22400 22400 22400 22350 182
527 20241205 105200 666857050 22400 22450 22450 22400 137
528 20241205 105100 663788150 22450 22450 22500 22450 145
529 20241205 105000 660532850 22450 22500 22550 22450 319
530 20241205 104900 653361650 22550 22500 22550 22500 1185
531 20241205 104800 626694100 22450 22450 22500 22400 1104
532 20241205 104700 601910400 22400 22350 22400 22350 728
533 20241205 104600 585623300 22300 22250 22300 22250 301
534 20241205 104500 578912550 22300 22350 22350 22300 420
535 20241205 104400 569544850 22350 22250 22400 22250 171
536 20241205 104300 565732850 22250 22250 22250 22250 144
537 20241205 104200 562528850 22300 22350 22400 22300 616
538 20241205 104100 548789350 22450 22350 22450 22300 851
539 20241205 104000 529731600 22400 22300 22400 22300 34
540 20241205 103900 528973300 22300 22300 22300 22300 37
541 20241205 103800 528148200 22300 22300 22300 22300 196
542 20241205 103700 523777400 22300 22250 22300 22250 450
543 20241205 103600 513761100 22250 22300 22450 22250 441
544 20241205 103500 503916750 22300 22250 22300 22250 69
545 20241205 103400 502381300 22400 22400 22400 22250 83
546 20241205 103300 500531750 22250 22050 22500 22000 3684
547 20241205 103200 418335100 22050 21950 22100 21800 2332
548 20241205 103100 367233000 21950 21950 22000 21800 311
549 20241205 103000 360411300 21950 21900 21950 21800 112
550 20241205 102900 357958200 21850 21800 21900 21800 467
551 20241205 102800 347747500 21750 21850 21850 21750 26
552 20241205 102700 347180350 21800 21600 21800 21600 768
553 20241205 102600 330490350 21600 21600 21600 21600 39
554 20241205 102500 329647950 21650 21600 21650 21600 80
555 20241205 102400 327918950 21550 21600 21600 21550 36
556 20241205 102300 327143000 21550 21550 21550 21550 2
557 20241205 102200 327099900 21550 21550 21550 21550 86
558 20241205 102100 325246600 21600 21600 21600 21600 0
559 20241205 102000 325246600 21600 21550 21600 21550 2
560 20241205 101900 325203450 21550 21550 21550 21550 32
561 20241205 101800 324513850 21550 21550 21550 21550 22
562 20241205 101700 324039750 21550 21550 21550 21550 41
563 20241205 101600 323156200 21550 21650 21650 21550 439
564 20241205 101500 313673950 21650 21650 21650 21650 11
565 20241205 101400 313435800 21600 21700 21700 21600 41
566 20241205 101300 312549300 21650 21600 21700 21600 87
567 20241205 101200 310662500 21650 21600 21700 21600 48
568 20241205 101100 309624500 21700 21650 21700 21650 111
569 20241205 101000 307221200 21700 21600 21700 21600 36
570 20241205 100900 306443100 21600 21700 21700 21600 2
571 20241205 100800 306399800 21700 21650 21700 21600 104
572 20241205 100700 304150200 21650 21700 21700 21600 242
573 20241205 100600 298912500 21700 21550 21700 21500 142
574 20241205 100500 295843000 21550 21550 21600 21550 233
575 20241205 100400 290817200 21550 21450 21550 21450 591
576 20241205 100300 278110150 21450 21400 21500 21400 202
577 20241205 100200 273777100 21250 21400 21450 21250 287
578 20241205 100100 267660050 21300 21300 21350 21300 174
579 20241205 100000 263950000 21300 21250 21300 21250 46
580 20241205 095900 262971750 21250 21450 21450 21250 46
581 20241205 095800 261994050 21250 21250 21250 21250 71
582 20241205 095700 260485300 21300 21300 21300 21300 0
583 20241205 095600 260485300 21300 21300 21300 21300 74
584 20241205 095500 258909100 21300 21300 21300 21300 47
585 20241205 095400 257908000 21350 21400 21400 21350 486
586 20241205 095300 247507650 21450 21450 21500 21400 740
587 20241205 095200 231635300 21450 21450 21450 21400 70
588 20241205 095100 230136450 21450 21400 21450 21400 943
589 20241205 095000 209943950 21300 21350 21350 21300 244
590 20241205 094900 204736150 21350 21200 21350 21200 90
591 20241205 094800 202820650 21300 21200 21300 21200 32
592 20241205 094700 202142150 21300 21250 21300 21250 107
593 20241205 094600 199868250 21250 21250 21250 21200 24
594 20241205 094500 199358650 21200 21350 21350 21200 48
595 20241205 094400 198340600 21300 21300 21350 21300 337
596 20241205 094300 191155950 21300 21300 21300 21150 358
597 20241205 094200 183535350 21350 21250 21350 21100 887
598 20241205 094100 164626550 21250 21100 21250 21050 286
599 20241205 094000 158578700 21050 21000 21050 21000 45
600 20241205 093900 157633050 21150 20950 21150 20950 3
601 20241205 093800 157569800 21000 21050 21150 21000 87
602 20241205 093700 155739800 21000 20950 21000 20950 18
603 20241205 093600 155362650 21000 21000 21000 21000 33
604 20241205 093500 154669650 20900 21000 21050 20900 43
605 20241205 093400 153766650 21000 21000 21000 21000 1
606 20241205 093300 153745650 21000 20950 21000 20900 160
607 20241205 093200 150394650 20900 20900 20900 20900 1
608 20241205 093100 150373750 20950 20950 20950 20950 50
609 20241205 093000 149326250 20950 20950 20950 20950 12
610 20241205 092900 149074850 21000 20900 21000 20900 117
611 20241205 092800 146625050 20900 20900 20950 20900 197
612 20241205 092700 142501750 20950 20950 20950 20950 19
613 20241205 092600 142103700 20850 20950 20950 20850 33
614 20241205 092500 141415550 20950 20850 20950 20850 28
615 20241205 092400 140829550 20850 20850 20850 20850 31
616 20241205 092300 140183200 20900 20900 20900 20900 0
617 20241205 092200 140183200 20900 20900 20900 20900 75
618 20241205 092100 138615700 20800 20850 20900 20750 323
619 20241205 092000 131896950 20800 20800 20800 20800 1
620 20241205 091900 131876150 20800 20800 20800 20800 265
621 20241205 091800 126364150 20800 20900 21050 20800 853
622 20241205 091700 108563950 20900 20950 20950 20900 94
623 20241205 091600 106598050 20900 20950 20950 20900 110
624 20241205 091500 104298300 21000 20950 21000 20900 140
625 20241205 091400 101366500 21050 21050 21050 20950 617
626 20241205 091300 88388950 21100 21150 21150 21100 207
627 20241205 091200 84017050 21300 21300 21300 21150 153
628 20241205 091100 80762950 21150 21100 21400 21050 511
629 20241205 091000 69921550 21050 21050 21050 21000 231
630 20241205 090900 65067250 21000 21050 21050 21000 31
631 20241205 090800 64416200 21050 21000 21050 21000 6
632 20241205 090700 64289950 21000 21000 21000 21000 0
633 20241205 090600 64289950 21000 21000 21000 21000 60
634 20241205 090500 63029950 20900 20900 20900 20800 300
635 20241205 090400 56780850 20900 21050 21050 20900 1139
636 20241205 090300 32869950 21050 21100 21100 21050 4
637 20241205 090200 32785650 21050 21050 21100 21000 140
638 20241205 090100 29835100 21050 21000 21050 21000 81
639 20241205 090000 28133500 20950 21150 21150 20950 1328