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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

595
009140/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185300,1675263540,21350,21350,21350,21350,847
20241209,185200,1675263540,21350,21350,21350,21350,0
20241209,185100,1675263540,21350,21350,21350,21350,0
20241209,185000,1675263540,21350,21350,21350,21350,0
20241209,184900,1675263540,21350,21350,21350,21350,0
20241209,184800,1675263540,21350,21350,21350,21350,0
20241209,184700,1675263540,21350,21350,21350,21350,0
20241209,184600,1675263540,21350,21350,21350,21350,0
20241209,184500,1675263540,21350,21350,21350,21350,0
20241209,184400,1675263540,21350,21350,21350,21350,0
20241209,184300,1675263540,21350,21350,21350,21350,0
20241209,184200,1675263540,21350,21350,21350,21350,0
20241209,184100,1675263540,21350,21350,21350,21350,0
20241209,184000,1675263540,21350,21350,21350,21350,0
20241209,183900,1675263540,21350,21350,21350,21350,0
20241209,183800,1675263540,21350,21350,21350,21350,0
20241209,183700,1675263540,21350,21350,21350,21350,0
20241209,183600,1675263540,21350,21350,21350,21350,0
20241209,183500,1675263540,21350,21350,21350,21350,0
20241209,183400,1675263540,21350,21350,21350,21350,0
20241209,183300,1675263540,21350,21350,21350,21350,0
20241209,183200,1675263540,21350,21350,21350,21350,0
20241209,183100,1675263540,21350,21350,21350,21350,0
20241209,183000,1675263540,21350,21350,21350,21350,0
20241209,182900,1675263540,21350,21350,21350,21350,0
20241209,182800,1675263540,21350,21350,21350,21350,0
20241209,182700,1675263540,21350,21350,21350,21350,0
20241209,182600,1675263540,21350,21350,21350,21350,0
20241209,182500,1675263540,21350,21350,21350,21350,0
20241209,182400,1675263540,21350,21350,21350,21350,0
20241209,182300,1675263540,21350,21350,21350,21350,847
20241209,182200,1675263540,21350,21350,21350,21350,0
20241209,182100,1675263540,21350,21350,21350,21350,0
20241209,182000,1675263540,21350,21350,21350,21350,0
20241209,181900,1675263540,21350,21350,21350,21350,0
20241209,181800,1675263540,21350,21350,21350,21350,0
20241209,181700,1675263540,21350,21350,21350,21350,0
20241209,181600,1675263540,21350,21350,21350,21350,0
20241209,181500,1675263540,21350,21350,21350,21350,0
20241209,181400,1675263540,21350,21350,21350,21350,0
20241209,181300,1675263540,21350,21350,21350,21350,0
20241209,181200,1675263540,21350,21350,21350,21350,0
20241209,181100,1675263540,21350,21350,21350,21350,0
20241209,181000,1675263540,21350,21350,21350,21350,0
20241209,180900,1675263540,21350,21350,21350,21350,0
20241209,180800,1675263540,21350,21350,21350,21350,0
20241209,180700,1675263540,21350,21350,21350,21350,0
20241209,180600,1675263540,21350,21350,21350,21350,0
20241209,180500,1675263540,21350,21350,21350,21350,0
20241209,180400,1675263540,21350,21350,21350,21350,0
20241209,180300,1675263540,21350,21350,21350,21350,0
20241209,180200,1675263540,21350,21350,21350,21350,0
20241209,180100,1675263540,21350,21350,21350,21350,0
20241209,180000,1675263540,21350,21350,21350,21350,0
20241209,175900,1675263540,21350,21350,21350,21350,0
20241209,175800,1675263540,21350,21350,21350,21350,0
20241209,175700,1675263540,21350,21350,21350,21350,0
20241209,175600,1675263540,21350,21350,21350,21350,0
20241209,175500,1675263540,21350,21350,21350,21350,0
20241209,175400,1675263540,21350,21350,21350,21350,0
20241209,175300,1675263540,21350,21350,21350,21350,847
20241209,175200,1675263540,21350,21350,21350,21350,0
20241209,175100,1675263540,21350,21350,21350,21350,0
20241209,175000,1675263540,21350,21350,21350,21350,0
20241209,174900,1675263540,21350,21350,21350,21350,0
20241209,174800,1675263540,21350,21350,21350,21350,0
20241209,174700,1675263540,21350,21350,21350,21350,0
20241209,174600,1675263540,21350,21350,21350,21350,0
20241209,174500,1675263540,21350,21350,21350,21350,0
20241209,174400,1675263540,21350,21350,21350,21350,0
20241209,174300,1675263540,21350,21350,21350,21350,0
20241209,174200,1675263540,21350,21350,21350,21350,0
20241209,174100,1675263540,21350,21350,21350,21350,0
20241209,174000,1675263540,21350,21350,21350,21350,0
20241209,173900,1675263540,21350,21350,21350,21350,0
20241209,173800,1675263540,21350,21350,21350,21350,0
20241209,173700,1675263540,21350,21350,21350,21350,0
20241209,173600,1675263540,21350,21350,21350,21350,0
20241209,173500,1675263540,21350,21350,21350,21350,0
20241209,173400,1675263540,21350,21350,21350,21350,0
20241209,173300,1675263540,21350,21350,21350,21350,0
20241209,173200,1675263540,21350,21350,21350,21350,0
20241209,173100,1675263540,21350,21350,21350,21350,0
20241209,173000,1675263540,21350,21350,21350,21350,0
20241209,172900,1675263540,21350,21350,21350,21350,0
20241209,172800,1675263540,21350,21350,21350,21350,0
20241209,172700,1675263540,21350,21350,21350,21350,0
20241209,172600,1675263540,21350,21350,21350,21350,0
20241209,172500,1675263540,21350,21350,21350,21350,0
20241209,172400,1675263540,21350,21350,21350,21350,0
20241209,172300,1675263540,21350,21350,21350,21350,847
20241209,172200,1675263540,21350,21350,21350,21350,0
20241209,172100,1675263540,21350,21350,21350,21350,0
20241209,172000,1675263540,21350,21350,21350,21350,0
20241209,171900,1675263540,21350,21350,21350,21350,0
20241209,171800,1675263540,21350,21350,21350,21350,0
20241209,171700,1675263540,21350,21350,21350,21350,0
20241209,171600,1675263540,21350,21350,21350,21350,0
20241209,171500,1675263540,21350,21350,21350,21350,0
20241209,171400,1675263540,21350,21350,21350,21350,0
20241209,171300,1675263540,21350,21350,21350,21350,0
20241209,171200,1675263540,21350,21350,21350,21350,0
20241209,171100,1675263540,21350,21350,21350,21350,0
20241209,171000,1675263540,21350,21350,21350,21350,0
20241209,170900,1675263540,21350,21350,21350,21350,0
20241209,170800,1675263540,21350,21350,21350,21350,0
20241209,170700,1675263540,21350,21350,21350,21350,0
20241209,170600,1675263540,21350,21350,21350,21350,0
20241209,170500,1675263540,21350,21350,21350,21350,0
20241209,170400,1675263540,21350,21350,21350,21350,0
20241209,170300,1675263540,21350,21350,21350,21350,0
20241209,170200,1675263540,21350,21350,21350,21350,0
20241209,170100,1675263540,21350,21350,21350,21350,0
20241209,170000,1675263540,21350,21350,21350,21350,0
20241209,165900,1675263540,21350,21350,21350,21350,0
20241209,165800,1675263540,21350,21350,21350,21350,0
20241209,165700,1675263540,21350,21350,21350,21350,0
20241209,165600,1675263540,21350,21350,21350,21350,0
20241209,165500,1675263540,21350,21350,21350,21350,0
20241209,165400,1675263540,21350,21350,21350,21350,0
20241209,165300,1675263540,21350,21350,21350,21350,847
20241209,165200,1675263540,21350,21350,21350,21350,0
20241209,165100,1675263540,21350,21350,21350,21350,0
20241209,165000,1675263540,21350,21350,21350,21350,0
20241209,164900,1675263540,21350,21350,21350,21350,0
20241209,164800,1675263540,21350,21350,21350,21350,0
20241209,164700,1675263540,21350,21350,21350,21350,0
20241209,164600,1675263540,21350,21350,21350,21350,0
20241209,164500,1675263540,21350,21350,21350,21350,0
20241209,164400,1675263540,21350,21350,21350,21350,0
20241209,164300,1675263540,21350,21350,21350,21350,0
20241209,164200,1675263540,21350,21350,21350,21350,0
20241209,164100,1675263540,21350,21350,21350,21350,0
20241209,164000,1675263540,21350,21350,21350,21350,0
20241209,163900,1675263540,21350,21350,21350,21350,0
20241209,163800,1675263540,21350,21350,21350,21350,0
20241209,163700,1675263540,21350,21350,21350,21350,0
20241209,163600,1675263540,21350,21350,21350,21350,0
20241209,163500,1675263540,21350,21350,21350,21350,0
20241209,163400,1675263540,21350,21350,21350,21350,0
20241209,163300,1675263540,21350,21350,21350,21350,0
20241209,163200,1675263540,21350,21350,21350,21350,0
20241209,163100,1675263540,21350,21350,21350,21350,0
20241209,163000,1675263540,21350,21350,21350,21350,0
20241209,162900,1675263540,21350,21350,21350,21350,0
20241209,162800,1675263540,21350,21350,21350,21350,0
20241209,162700,1675263540,21350,21350,21350,21350,0
20241209,162600,1675263540,21350,21350,21350,21350,0
20241209,162500,1675263540,21350,21350,21350,21350,0
20241209,162400,1675263540,21350,21350,21350,21350,0
20241209,162300,1675263540,21350,21350,21350,21350,847
20241209,162200,1675263540,21350,21350,21350,21350,0
20241209,162100,1675263540,21350,21350,21350,21350,0
20241209,162000,1675263540,21350,21350,21350,21350,0
20241209,161900,1675263540,21350,21350,21350,21350,0
20241209,161800,1675263540,21350,21350,21350,21350,0
20241209,161700,1675263540,21350,21350,21350,21350,0
20241209,161600,1675263540,21350,21350,21350,21350,0
20241209,161500,1675263540,21350,21350,21350,21350,0
20241209,161400,1675263540,21350,21350,21350,21350,0
20241209,161300,1675263540,21350,21350,21350,21350,0
20241209,161200,1675263540,21350,21350,21350,21350,0
20241209,161100,1675263540,21350,21350,21350,21350,0
20241209,161000,1675263540,21350,21350,21350,21350,0
20241209,160900,1675263540,21350,21350,21350,21350,0
20241209,160800,1675263540,21350,21350,21350,21350,0
20241209,160700,1675263540,21350,21350,21350,21350,0
20241209,160600,1675263540,21350,21350,21350,21350,0
20241209,160500,1675263540,21350,21350,21350,21350,0
20241209,160400,1675263540,21350,21350,21350,21350,0
20241209,160300,1675263540,21350,21350,21350,21350,0
20241209,160200,1675263540,21350,21350,21350,21350,0
20241209,160100,1675263540,21350,21350,21350,21350,0
20241209,160000,1675263540,21350,21350,21350,21350,0
20241209,155900,1675263540,21350,21350,21350,21350,0
20241209,155800,1675263540,21350,21350,21350,21350,0
20241209,155700,1675263540,21350,21350,21350,21350,0
20241209,155600,1675263540,21350,21350,21350,21350,0
20241209,155500,1675263540,21350,21350,21350,21350,0
20241209,155400,1675263540,21350,21350,21350,21350,0
20241209,155300,1675263540,21350,21350,21350,21350,847
20241209,155200,1675263540,21350,21350,21350,21350,0
20241209,155100,1675263540,21350,21350,21350,21350,0
20241209,155000,1675263540,21350,21350,21350,21350,0
20241209,154900,1675263540,21350,21350,21350,21350,0
20241209,154800,1675263540,21350,21350,21350,21350,0
20241209,154700,1675263540,21350,21350,21350,21350,0
20241209,154600,1675263540,21350,21350,21350,21350,0
20241209,154500,1675263540,21350,21350,21350,21350,0
20241209,154400,1675263540,21350,21350,21350,21350,0
20241209,154300,1675263540,21350,21350,21350,21350,0
20241209,154200,1675263540,21350,21350,21350,21350,0
20241209,154100,1675263540,21350,21350,21350,21350,0
20241209,154000,1675263540,21350,21350,21350,21350,0
20241209,153900,1675263540,21350,21350,21350,21350,0
20241209,153800,1675263540,21350,21350,21350,21350,0
20241209,153700,1675263540,21350,21350,21350,21350,0
20241209,153600,1675263540,21350,21350,21350,21350,0
20241209,153500,1675263540,21350,21350,21350,21350,0
20241209,153400,1675263540,21350,21350,21350,21350,0
20241209,153300,1675263540,21350,21350,21350,21350,0
20241209,153200,1675263540,21350,21350,21350,21350,0
20241209,153100,1675263540,21350,21350,21350,21350,0
20241209,153000,1675263540,21350,21350,21350,21350,847
20241209,152900,1657180090,21350,21350,21350,21350,0
20241209,152800,1657180090,21350,21350,21350,21350,0
20241209,152700,1657180090,21350,21350,21350,21350,0
20241209,152600,1657180090,21350,21350,21350,21350,0
20241209,152500,1657180090,21350,21350,21350,21350,0
20241209,152400,1657180090,21350,21350,21350,21350,0
20241209,152300,1657180090,21350,21350,21350,21350,0
20241209,152200,1657180090,21350,21350,21350,21350,0
20241209,152100,1657180090,21350,21350,21350,21350,0
20241209,152000,1657180090,21350,21350,21350,21350,0
20241209,151900,1657180090,21350,21350,21350,21300,395
20241209,151800,1648756890,21300,21450,21450,21300,415
20241209,151700,1639890340,21400,21450,21450,21400,342
20241209,151600,1632571440,21500,21500,21500,21500,0
20241209,151500,1632571440,21500,21400,21500,21350,160
20241209,151400,1629152040,21400,21500,21500,21350,224
20241209,151300,1624359190,21550,21500,21550,21350,332
20241209,151200,1617255840,21550,21500,21550,21500,122
20241209,151100,1614632690,21400,21500,21500,21400,119
20241209,151000,1612082190,21500,21500,21500,21450,300
20241209,150900,1605634690,21500,21450,21500,21450,64
20241209,150800,1604260790,21400,21500,21500,21400,260
20241209,150700,1598688590,21500,21650,21650,21500,626
20241209,150600,1585177140,21650,21750,21750,21650,130
20241209,150500,1582350740,21750,21700,21750,21650,140
20241209,150400,1579310940,21650,21700,21700,21650,141
20241209,150300,1576251340,21700,21600,21700,21600,167
20241209,150200,1572637940,21700,21700,21700,21600,234
20241209,150100,1567571440,21700,21750,21750,21700,231
20241209,150000,1562554590,21800,21800,21850,21800,115
20241209,145900,1560046990,21850,21900,21900,21750,27
20241209,145800,1559456890,21900,21800,21900,21750,101
20241209,145700,1557255840,21900,21850,21900,21850,33
20241209,145600,1556534090,21850,21750,21900,21700,801
20241209,145500,1539054590,21700,21750,21750,21650,302
20241209,145400,1532497640,21750,21750,21800,21650,625
20241209,145300,1518919890,21700,21700,21700,21700,19
20241209,145200,1518507590,21750,21750,21750,21750,1
20241209,145100,1518485840,21700,21700,21700,21650,300
20241209,145000,1511976340,21750,21750,21750,21750,169
20241209,144900,1508300590,21750,21750,21900,21750,342
20241209,144800,1500861190,21750,21900,21950,21750,823
20241209,144700,1482877440,21900,21600,21950,21600,1269
20241209,144600,1455121090,21600,21650,21800,21600,1753
20241209,144500,1417027390,21600,21400,21600,21400,966
20241209,144400,1396199790,21300,21300,21300,21300,3
20241209,144300,1396135890,21200,21200,21200,21200,0
20241209,144200,1396135890,21200,21200,21200,21200,100
20241209,144100,1394015890,21350,21250,21350,21250,138
20241209,144000,1391078390,21350,21350,21350,21350,115
20241209,143900,1388623140,21350,21300,21350,21300,101
20241209,143800,1386471790,21300,21300,21300,21300,129
20241209,143700,1383724090,21300,21250,21300,21250,56
20241209,143600,1382532740,21200,21250,21250,21150,482
20241209,143500,1372311690,21200,21200,21200,21200,0
20241209,143400,1372311690,21200,21200,21200,21200,3
20241209,143300,1372248090,21200,21250,21300,21200,61
20241209,143200,1370952790,21250,21200,21250,21200,270
20241209,143100,1365216040,21250,21250,21250,21250,10
20241209,143000,1365003540,21250,21250,21250,21250,56
20241209,142900,1363813540,21250,21250,21250,21250,1
20241209,142800,1363792290,21250,21150,21250,21100,400
20241209,142700,1355303790,21150,21150,21150,21150,130
20241209,142600,1352554290,21100,21100,21100,21100,15
20241209,142500,1352237790,21150,21150,21150,21150,1
20241209,142400,1352216640,21150,21150,21150,21150,20
20241209,142300,1351793640,21050,21050,21050,21050,6
20241209,142200,1351667340,21050,21050,21050,21050,1
20241209,142100,1351646290,21050,21050,21050,21050,11
20241209,142000,1351414740,21050,21050,21050,21050,50
20241209,141900,1350362240,21000,21000,21000,21000,113
20241209,141800,1347989240,21050,21050,21050,21050,57
20241209,141700,1346789390,21050,21050,21100,21050,309
20241209,141600,1340281740,21000,20900,21000,20900,52
20241209,141500,1339189840,20850,20850,20850,20850,0
20241209,141400,1339189840,20850,20850,20850,20850,0
20241209,141300,1339189840,20850,20850,20850,20850,0
20241209,141200,1339189840,20850,20950,21000,20850,180
20241209,141100,1335423890,20850,20850,20850,20850,30
20241209,141000,1334798390,20850,20950,20950,20850,40
20241209,140900,1333961390,20850,20900,20900,20850,499
20241209,140800,1323553940,20950,20950,20950,20950,415
20241209,140700,1314859690,20950,21050,21050,20950,1083
20241209,140600,1292103140,21050,21050,21050,21000,411
20241209,140500,1283461840,21050,21050,21050,21050,17
20241209,140400,1283103990,21050,21050,21050,21050,0
20241209,140300,1283103990,21050,21050,21050,21050,417
20241209,140200,1274326140,21050,21050,21050,21050,0
20241209,140100,1274326140,21050,21050,21050,21050,2
20241209,140000,1274284040,21050,21050,21050,21050,0
20241209,135900,1274284040,21050,21050,21050,21050,23
20241209,135800,1273799890,21050,21050,21050,21050,10
20241209,135700,1273589390,21100,21100,21100,21100,8
20241209,135600,1273420590,21200,21200,21200,21200,0
20241209,135500,1273420590,21200,21200,21200,21200,417
20241209,135400,1264580190,21200,21200,21200,21200,0
20241209,135300,1264580190,21200,21200,21200,21200,0
20241209,135200,1264580190,21200,21200,21200,21200,0
20241209,135100,1264580190,21200,21200,21200,21200,2
20241209,135000,1264537790,21100,21100,21100,21100,100
20241209,134900,1262427790,21100,21100,21100,21100,0
20241209,134800,1262427790,21100,21200,21200,21100,222
20241209,134700,1257743490,21250,21250,21250,21250,110
20241209,134600,1255405990,21300,21300,21300,21250,16
20241209,134500,1255065290,21450,21450,21450,21450,0
20241209,134400,1255065290,21450,21450,21450,21450,1
20241209,134300,1255043840,21500,21500,21500,21500,25
20241209,134200,1254506340,21500,21350,21500,21250,1024
20241209,134100,1232663040,21350,21350,21350,21350,280
20241209,134000,1226685040,21350,21350,21350,21350,33
20241209,133900,1225980490,21350,21400,21400,21350,401
20241209,133800,1217410190,21400,21400,21400,21400,155
20241209,133700,1214093190,21450,21400,21450,21400,76
20241209,133600,1212466740,21500,21350,21500,21350,561
20241209,133500,1200455990,21300,21150,21350,21150,515
20241209,133400,1189496540,21150,21150,21150,21150,0
20241209,133300,1189496540,21150,21150,21150,21150,107
20241209,133200,1187233490,21150,21050,21150,21050,16
20241209,133100,1186895840,21050,21050,21050,21050,0
20241209,133000,1186895840,21050,21050,21050,21050,0
20241209,132900,1186895840,21050,21050,21050,21050,0
20241209,132800,1186895840,21050,21050,21050,21050,0
20241209,132700,1186895840,21050,21050,21050,21050,0
20241209,132600,1186895840,21050,21050,21050,21050,5
20241209,132500,1186790590,21050,21050,21050,21050,47
20241209,132400,1185801240,21100,21100,21100,21100,0
20241209,132300,1185801240,21100,21100,21100,21100,0
20241209,132200,1185801240,21100,21100,21100,21100,0
20241209,132100,1185801240,21100,21100,21100,21100,500
20241209,132000,1175251240,21100,21100,21100,21100,9
20241209,131900,1175061340,21050,21050,21050,21050,0
20241209,131800,1175061340,21050,21050,21050,21050,118
20241209,131700,1172577440,21050,21050,21050,21000,85
20241209,131600,1170789390,21050,21050,21050,21050,282
20241209,131500,1164853290,21050,21050,21050,21050,0
20241209,131400,1164853290,21050,21050,21050,21050,0
20241209,131300,1164853290,21050,21050,21050,21050,98
20241209,131200,1162790390,21050,21050,21050,21050,0
20241209,131100,1162790390,21050,21050,21050,21050,0
20241209,131000,1162790390,21050,21050,21050,21050,125
20241209,130900,1160159140,21050,21050,21050,21050,139
20241209,130800,1157233190,21050,21050,21050,21050,10
20241209,130700,1157022690,21050,21100,21100,21050,100
20241209,130600,1154914090,21100,21100,21100,21100,5
20241209,130500,1154808590,21050,21100,21100,21050,21
20241209,130400,1154366390,21100,21100,21100,21100,35
20241209,130300,1153627890,21150,21050,21150,21050,9
20241209,130200,1153438090,21000,20900,21000,20900,305
20241209,130100,1147045590,20950,20850,20950,20850,6
20241209,130000,1146920390,20800,20750,20800,20750,6
20241209,125900,1146795640,20850,20900,20900,20750,336
20241209,125800,1139801690,21100,21050,21100,20750,950
20241209,125700,1119896790,21050,21150,21150,21050,154
20241209,125600,1116647490,21150,21150,21150,21150,11
20241209,125500,1116414840,21150,21150,21150,21150,0
20241209,125400,1116414840,21150,21200,21200,21150,225
20241209,125300,1111653840,21200,21200,21250,21200,257
20241209,125200,1106200440,21150,21150,21150,21000,215
20241209,125100,1101670190,21150,21400,21400,21150,1114
20241209,125000,1077989790,21400,21500,21500,21400,116
20241209,124900,1075506540,21450,21450,21450,21450,155
20241209,124800,1072181790,21450,21450,21450,21450,64
20241209,124700,1070808990,21450,21600,21600,21450,106
20241209,124600,1068520140,21650,21650,21650,21450,145
20241209,124500,1065382490,21650,21600,21750,21450,1387
20241209,124400,1035381540,21750,21650,21800,21650,443
20241209,124300,1025755490,21700,21700,21750,21700,231
20241209,124200,1020742640,21700,21750,21750,21700,565
20241209,124100,1008481690,21750,21650,21800,21550,2072
20241209,124000,963547290,21650,21550,21650,21550,1550
20241209,123900,930053090,21550,21400,21550,21350,1122
20241209,123800,905991190,21400,21300,21400,21300,459
20241209,123700,896197490,21300,21200,21300,21200,990
20241209,123600,875182890,21150,21100,21150,21100,137
20241209,123500,872291140,21250,21250,21250,21250,320
20241209,123400,865491140,21250,21000,21250,21000,413
20241209,123300,856783190,21000,20850,21000,20850,182
20241209,123200,852968840,20850,20900,20900,20850,17
20241209,123100,852614140,20850,20850,20900,20850,85
20241209,123000,850840640,20850,20850,20850,20850,0
20241209,122900,850840640,20850,20900,20900,20850,29
20241209,122800,850235940,20950,20950,20950,20950,0
20241209,122700,850235940,20950,20900,20950,20800,51
20241209,122600,849170090,21000,20900,21000,20900,156
20241209,122500,845909540,20900,20900,20900,20900,0
20241209,122400,845909540,20900,20850,20900,20750,26
20241209,122300,845368440,20900,20900,20900,20850,3
20241209,122200,845305790,20850,20850,20900,20850,207
20241209,122100,840984840,20900,20950,20950,20900,21
20241209,122000,840545340,20900,20900,20950,20900,88
20241209,121900,838705940,20950,20850,20950,20850,27
20241209,121800,838142290,20850,20850,20850,20850,53
20241209,121700,837037240,20850,20850,20850,20850,47
20241209,121600,836057290,20900,20900,20900,20900,101
20241209,121500,833946390,20850,20850,20850,20850,7
20241209,121400,833800440,20850,20850,20850,20850,1
20241209,121300,833779590,20850,20850,20850,20850,65
20241209,121200,832424340,20850,20850,20850,20850,0
20241209,121100,832424340,20850,20850,20850,20850,46
20241209,121000,831465240,20850,20850,20850,20850,0
20241209,120900,831465240,20850,20850,20850,20850,17
20241209,120800,831110790,20850,20850,20850,20850,0
20241209,120700,831110790,20850,20850,20850,20850,0
20241209,120600,831110790,20850,20850,20850,20850,0
20241209,120500,831110790,20850,20900,21000,20850,162
20241209,120400,827724190,20900,20900,20900,20900,12
20241209,120300,827473390,20850,20850,20850,20850,0
20241209,120200,827473390,20850,20900,20900,20850,85
20241209,120100,825697090,20900,20900,20900,20900,29
20241209,120000,825090990,20900,20900,20900,20900,14
20241209,115900,824798390,20900,20900,20900,20900,257
20241209,115800,819427090,20900,20900,20900,20900,300
20241209,115700,813157090,20900,20950,20950,20900,65
20241209,115600,811798540,21000,20950,21000,20950,19
20241209,115500,811399590,20900,20900,20900,20900,9
20241209,115400,811211490,20900,20900,20900,20900,0
20241209,115300,811211490,20900,20900,20900,20900,307
20241209,115200,804795190,20900,20900,20900,20900,145
20241209,115100,801764690,20900,20900,20900,20900,249
20241209,115000,796560590,20950,20950,20950,20950,1
20241209,114900,796539640,20950,20950,20950,20950,0
20241209,114800,796539640,20950,21000,21000,20950,16
20241209,114700,796204390,21000,21000,21000,21000,1
20241209,114600,796183390,21000,21000,21000,21000,0
20241209,114500,796183390,21000,21000,21000,21000,1
20241209,114400,796162390,20800,20800,20800,20800,0
20241209,114300,796162390,20800,20800,20800,20800,0
20241209,114200,796162390,20800,20800,20800,20800,203
20241209,114100,791939990,20800,20900,20900,20800,114
20241209,114000,789563790,20900,20900,20900,20900,20
20241209,113900,789145790,20900,20900,20900,20900,0
20241209,113800,789145790,20900,20900,20900,20900,0
20241209,113700,789145790,20900,20900,20900,20900,1
20241209,113600,789124890,20750,20750,20750,20750,0
20241209,113500,789124890,20750,20750,20750,20750,0
20241209,113400,789124890,20750,20850,20850,20750,295
20241209,113300,783002340,20850,20850,20850,20850,3
20241209,113200,782939790,20850,20850,20850,20850,0
20241209,113100,782939790,20850,20850,20850,20850,20
20241209,113000,782522790,20850,20850,20850,20850,53
20241209,112900,781417740,20850,20850,20850,20850,276
20241209,112800,775663140,20850,20850,20850,20850,14
20241209,112700,775371240,20950,20950,20950,20950,178
20241209,112600,771642140,21000,21000,21000,21000,69
20241209,112500,770193140,21000,21050,21050,21000,22
20241209,112400,769730690,21050,21050,21050,21050,40
20241209,112300,768888690,21100,21100,21100,21100,0
20241209,112200,768888690,21100,21200,21200,21100,564
20241209,112100,756976690,21200,21200,21200,21200,89
20241209,112000,755089890,21200,21150,21200,21150,390
20241209,111900,746825240,21100,21100,21100,21100,0
20241209,111800,746825240,21100,21100,21100,21100,30
20241209,111700,746192240,21100,21050,21100,21050,305
20241209,111600,739762940,21050,20950,21050,20950,361
20241209,111500,732186790,20950,20950,20950,20950,90
20241209,111400,730301290,20900,20850,20900,20850,120
20241209,111300,727793540,20850,20850,20850,20850,5
20241209,111200,727689290,20800,20800,20800,20800,237
20241209,111100,722759690,20700,20750,20750,20700,38
20241209,111000,721972940,20700,20700,20700,20700,77
20241209,110900,720379040,20800,20800,20800,20800,0
20241209,110800,720379040,20800,20700,20800,20700,327
20241209,110700,713585540,20750,20750,20750,20750,3
20241209,110600,713523290,20750,20650,20750,20650,24
20241209,110500,713026190,20650,20650,20650,20650,63
20241209,110400,711725240,20600,20600,20600,20600,0
20241209,110300,711725240,20600,20700,20700,20600,337
20241209,110200,704766740,20650,20750,20750,20650,117
20241209,110100,702342790,20750,20750,20750,20750,0
20241209,110000,702342790,20750,20750,20750,20750,723
20241209,105900,687340540,20750,20800,20850,20750,274
20241209,105800,681632890,20800,20850,20850,20800,696
20241209,105700,667133740,20850,21000,21000,20850,282
20241209,105600,661219140,20900,20900,20900,20900,0
20241209,105500,661219140,20900,20900,20900,20900,24
20241209,105400,660717540,20900,20900,20900,20900,100
20241209,105300,658627540,20900,20950,20950,20900,187
20241209,105200,654718240,20900,21050,21050,20900,171
20241209,105100,651135840,21050,21100,21100,21050,339
20241209,105000,643994790,21150,21150,21150,21150,60
20241209,104900,642725790,21150,21100,21150,21100,190
20241209,104800,638712440,21100,21150,21150,21100,325
20241209,104700,631842990,21150,21100,21150,21100,119
20241209,104600,629327040,21150,21100,21150,21100,91
20241209,104500,627406890,21150,21200,21200,21100,651
20241209,104400,613629040,21250,21250,21250,21200,149
20241209,104300,610462840,21250,21250,21250,21250,199
20241209,104200,606234090,21250,21350,21350,21250,99
20241209,104100,604126990,21250,21250,21300,21250,73
20241209,104000,602575490,21300,21300,21300,21300,127
20241209,103900,599870390,21350,21350,21350,21350,96
20241209,103800,597820790,21400,21250,21400,21250,187
20241209,103700,593829890,21250,21400,21400,21250,1090
20241209,103600,570643640,21300,21300,21450,21250,464
20241209,103500,560771090,21500,21250,21500,21250,645
20241209,103400,546904390,21350,21250,21500,21250,351
20241209,103300,539429340,21250,21700,21800,21250,3607
20241209,103200,462069240,21600,21550,21750,21550,1761
20241209,103100,424048040,21550,21550,21550,21550,0
20241209,103000,424048040,21550,21150,21550,21150,1331
20241209,102900,395488190,21250,21100,21250,21100,872
20241209,102800,377028740,21100,20950,21100,20950,1207
20241209,102700,351676640,20900,21000,21000,20900,20
20241209,102600,351257290,21000,20800,21000,20650,1283
20241209,102500,324381090,20800,20850,20850,20800,8
20241209,102400,324214640,20650,20700,20700,20650,10
20241209,102300,324007740,20850,20850,20850,20850,96
20241209,102200,322006140,20850,20850,20850,20850,1
20241209,102100,321985290,20850,20850,20850,20850,1
20241209,102000,321964440,20650,20850,20850,20650,215
20241209,101900,317511690,20850,20850,20850,20850,4
20241209,101800,317428290,20850,20800,20850,20750,503
20241209,101700,306956140,20750,20750,20750,20750,132
20241209,101600,304217140,20650,20650,20650,20650,36
20241209,101500,303473740,20650,20450,20650,20400,71
20241209,101400,302019740,20600,20600,20600,20600,1
20241209,101300,301999140,20450,20450,20450,20450,130
20241209,101200,299340640,20600,20600,20600,20600,0
20241209,101100,299340640,20600,20600,20600,20600,1
20241209,101000,299320040,20600,20650,20650,20600,448
20241209,100900,290089690,20650,20650,20650,20650,21
20241209,100800,289656040,20850,20850,20850,20850,196
20241209,100700,285569440,20850,20600,20850,20600,753
20241209,100600,269948440,20600,20600,20600,20600,269
20241209,100500,264407040,20550,20450,20600,20450,726
20241209,100400,249516940,20450,20350,20450,20350,76
20241209,100300,247965690,20350,20350,20350,20350,50
20241209,100200,246948190,20300,20300,20300,20300,17
20241209,100100,246603090,20300,20300,20300,20300,107
20241209,100000,244430990,20300,20300,20300,20300,4
20241209,095900,244349790,20250,20250,20250,20250,0
20241209,095800,244349790,20250,20100,20250,20100,327
20241209,095700,237734590,19990,20100,20100,19990,301
20241209,095600,231684600,19980,19990,19990,19980,225
20241209,095500,227187050,20000,20000,20000,20000,500
20241209,095400,217187050,20100,20100,20100,20050,58
20241209,095300,216021350,20100,20150,20150,20100,267
20241209,095200,210654550,20100,20150,20150,20100,120
20241209,095100,208242050,20100,20150,20150,20100,24
20241209,095000,207759150,20150,20150,20150,20100,14
20241209,094900,207477250,20250,20250,20250,20250,0
20241209,094800,207477250,20250,20250,20250,20250,0
20241209,094700,207477250,20250,20150,20250,20100,264
20241209,094600,202159150,20200,20200,20200,20200,91
20241209,094500,200320950,20200,20200,20200,20200,0
20241209,094400,200320950,20200,20200,20200,20200,0
20241209,094300,200320950,20200,20200,20200,20200,12
20241209,094200,200078550,20200,20150,20250,20150,74
20241209,094100,198587250,20150,20150,20150,20150,1
20241209,094000,198567100,20250,20250,20250,20250,4
20241209,093900,198486100,20250,20250,20250,20250,1
20241209,093800,198465850,20150,20150,20150,20150,50
20241209,093700,197458350,20250,20250,20250,20250,60
20241209,093600,196243350,20250,20250,20250,20250,20
20241209,093500,195838350,20250,20250,20250,20250,24
20241209,093400,195352350,20250,20250,20250,20250,1
20241209,093300,195332100,20250,20200,20250,20200,124
20241209,093200,192827250,20200,20200,20200,20200,9
20241209,093100,192645450,20200,20200,20250,20200,62
20241209,093000,191393000,20200,20250,20250,20200,22
20241209,092900,190948550,20150,20150,20150,20150,29
20241209,092800,190364200,20150,20150,20150,20150,1
20241209,092700,190344050,20100,20150,20150,20100,79
20241209,092600,188753100,20200,20150,20200,20150,85
20241209,092500,187040250,20200,20200,20200,20200,32
20241209,092400,186393850,20200,20200,20200,20200,0
20241209,092300,186393850,20200,20200,20200,20200,25
20241209,092200,185888850,20150,20100,20150,20100,29
20241209,092100,185304550,20050,20050,20050,20050,0
20241209,092000,185304550,20050,20000,20050,20000,6
20241209,091900,185184350,19980,19980,19980,19980,0
20241209,091800,185184350,19980,19880,20000,19830,581
20241209,091700,173576930,19910,19980,20000,19910,260
20241209,091600,168384560,19980,19990,19990,19980,9
20241209,091500,168204710,20100,19980,20100,19980,21
20241209,091400,167785010,19970,20100,20100,19970,65
20241209,091300,166485660,19960,20100,20100,19950,141
20241209,091200,163668320,20200,20200,20200,20200,108
20241209,091100,161486720,20300,20300,20300,20200,273
20241209,091000,155959370,20200,20200,20200,20200,154
20241209,090900,152848570,20200,20200,20200,20200,313
20241209,090800,146525970,20250,20100,20250,19980,422
20241209,090700,138021780,20100,20100,20200,19930,224
20241209,090600,133514600,20100,20100,20100,20100,191
20241209,090500,129675500,20100,19920,20100,19920,227
20241209,090400,125118460,19820,19710,19820,19710,344
20241209,090300,118322440,19710,19700,19710,19700,82
20241209,090200,116706710,19700,19690,19710,19690,669
20241209,090100,103527360,19720,19770,19770,19720,742
20241209,090000,88892570,19690,19600,20100,19600,4478
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185300 1675263540 21350 21350 21350 21350 847
3 20241209 185200 1675263540 21350 21350 21350 21350 0
4 20241209 185100 1675263540 21350 21350 21350 21350 0
5 20241209 185000 1675263540 21350 21350 21350 21350 0
6 20241209 184900 1675263540 21350 21350 21350 21350 0
7 20241209 184800 1675263540 21350 21350 21350 21350 0
8 20241209 184700 1675263540 21350 21350 21350 21350 0
9 20241209 184600 1675263540 21350 21350 21350 21350 0
10 20241209 184500 1675263540 21350 21350 21350 21350 0
11 20241209 184400 1675263540 21350 21350 21350 21350 0
12 20241209 184300 1675263540 21350 21350 21350 21350 0
13 20241209 184200 1675263540 21350 21350 21350 21350 0
14 20241209 184100 1675263540 21350 21350 21350 21350 0
15 20241209 184000 1675263540 21350 21350 21350 21350 0
16 20241209 183900 1675263540 21350 21350 21350 21350 0
17 20241209 183800 1675263540 21350 21350 21350 21350 0
18 20241209 183700 1675263540 21350 21350 21350 21350 0
19 20241209 183600 1675263540 21350 21350 21350 21350 0
20 20241209 183500 1675263540 21350 21350 21350 21350 0
21 20241209 183400 1675263540 21350 21350 21350 21350 0
22 20241209 183300 1675263540 21350 21350 21350 21350 0
23 20241209 183200 1675263540 21350 21350 21350 21350 0
24 20241209 183100 1675263540 21350 21350 21350 21350 0
25 20241209 183000 1675263540 21350 21350 21350 21350 0
26 20241209 182900 1675263540 21350 21350 21350 21350 0
27 20241209 182800 1675263540 21350 21350 21350 21350 0
28 20241209 182700 1675263540 21350 21350 21350 21350 0
29 20241209 182600 1675263540 21350 21350 21350 21350 0
30 20241209 182500 1675263540 21350 21350 21350 21350 0
31 20241209 182400 1675263540 21350 21350 21350 21350 0
32 20241209 182300 1675263540 21350 21350 21350 21350 847
33 20241209 182200 1675263540 21350 21350 21350 21350 0
34 20241209 182100 1675263540 21350 21350 21350 21350 0
35 20241209 182000 1675263540 21350 21350 21350 21350 0
36 20241209 181900 1675263540 21350 21350 21350 21350 0
37 20241209 181800 1675263540 21350 21350 21350 21350 0
38 20241209 181700 1675263540 21350 21350 21350 21350 0
39 20241209 181600 1675263540 21350 21350 21350 21350 0
40 20241209 181500 1675263540 21350 21350 21350 21350 0
41 20241209 181400 1675263540 21350 21350 21350 21350 0
42 20241209 181300 1675263540 21350 21350 21350 21350 0
43 20241209 181200 1675263540 21350 21350 21350 21350 0
44 20241209 181100 1675263540 21350 21350 21350 21350 0
45 20241209 181000 1675263540 21350 21350 21350 21350 0
46 20241209 180900 1675263540 21350 21350 21350 21350 0
47 20241209 180800 1675263540 21350 21350 21350 21350 0
48 20241209 180700 1675263540 21350 21350 21350 21350 0
49 20241209 180600 1675263540 21350 21350 21350 21350 0
50 20241209 180500 1675263540 21350 21350 21350 21350 0
51 20241209 180400 1675263540 21350 21350 21350 21350 0
52 20241209 180300 1675263540 21350 21350 21350 21350 0
53 20241209 180200 1675263540 21350 21350 21350 21350 0
54 20241209 180100 1675263540 21350 21350 21350 21350 0
55 20241209 180000 1675263540 21350 21350 21350 21350 0
56 20241209 175900 1675263540 21350 21350 21350 21350 0
57 20241209 175800 1675263540 21350 21350 21350 21350 0
58 20241209 175700 1675263540 21350 21350 21350 21350 0
59 20241209 175600 1675263540 21350 21350 21350 21350 0
60 20241209 175500 1675263540 21350 21350 21350 21350 0
61 20241209 175400 1675263540 21350 21350 21350 21350 0
62 20241209 175300 1675263540 21350 21350 21350 21350 847
63 20241209 175200 1675263540 21350 21350 21350 21350 0
64 20241209 175100 1675263540 21350 21350 21350 21350 0
65 20241209 175000 1675263540 21350 21350 21350 21350 0
66 20241209 174900 1675263540 21350 21350 21350 21350 0
67 20241209 174800 1675263540 21350 21350 21350 21350 0
68 20241209 174700 1675263540 21350 21350 21350 21350 0
69 20241209 174600 1675263540 21350 21350 21350 21350 0
70 20241209 174500 1675263540 21350 21350 21350 21350 0
71 20241209 174400 1675263540 21350 21350 21350 21350 0
72 20241209 174300 1675263540 21350 21350 21350 21350 0
73 20241209 174200 1675263540 21350 21350 21350 21350 0
74 20241209 174100 1675263540 21350 21350 21350 21350 0
75 20241209 174000 1675263540 21350 21350 21350 21350 0
76 20241209 173900 1675263540 21350 21350 21350 21350 0
77 20241209 173800 1675263540 21350 21350 21350 21350 0
78 20241209 173700 1675263540 21350 21350 21350 21350 0
79 20241209 173600 1675263540 21350 21350 21350 21350 0
80 20241209 173500 1675263540 21350 21350 21350 21350 0
81 20241209 173400 1675263540 21350 21350 21350 21350 0
82 20241209 173300 1675263540 21350 21350 21350 21350 0
83 20241209 173200 1675263540 21350 21350 21350 21350 0
84 20241209 173100 1675263540 21350 21350 21350 21350 0
85 20241209 173000 1675263540 21350 21350 21350 21350 0
86 20241209 172900 1675263540 21350 21350 21350 21350 0
87 20241209 172800 1675263540 21350 21350 21350 21350 0
88 20241209 172700 1675263540 21350 21350 21350 21350 0
89 20241209 172600 1675263540 21350 21350 21350 21350 0
90 20241209 172500 1675263540 21350 21350 21350 21350 0
91 20241209 172400 1675263540 21350 21350 21350 21350 0
92 20241209 172300 1675263540 21350 21350 21350 21350 847
93 20241209 172200 1675263540 21350 21350 21350 21350 0
94 20241209 172100 1675263540 21350 21350 21350 21350 0
95 20241209 172000 1675263540 21350 21350 21350 21350 0
96 20241209 171900 1675263540 21350 21350 21350 21350 0
97 20241209 171800 1675263540 21350 21350 21350 21350 0
98 20241209 171700 1675263540 21350 21350 21350 21350 0
99 20241209 171600 1675263540 21350 21350 21350 21350 0
100 20241209 171500 1675263540 21350 21350 21350 21350 0
101 20241209 171400 1675263540 21350 21350 21350 21350 0
102 20241209 171300 1675263540 21350 21350 21350 21350 0
103 20241209 171200 1675263540 21350 21350 21350 21350 0
104 20241209 171100 1675263540 21350 21350 21350 21350 0
105 20241209 171000 1675263540 21350 21350 21350 21350 0
106 20241209 170900 1675263540 21350 21350 21350 21350 0
107 20241209 170800 1675263540 21350 21350 21350 21350 0
108 20241209 170700 1675263540 21350 21350 21350 21350 0
109 20241209 170600 1675263540 21350 21350 21350 21350 0
110 20241209 170500 1675263540 21350 21350 21350 21350 0
111 20241209 170400 1675263540 21350 21350 21350 21350 0
112 20241209 170300 1675263540 21350 21350 21350 21350 0
113 20241209 170200 1675263540 21350 21350 21350 21350 0
114 20241209 170100 1675263540 21350 21350 21350 21350 0
115 20241209 170000 1675263540 21350 21350 21350 21350 0
116 20241209 165900 1675263540 21350 21350 21350 21350 0
117 20241209 165800 1675263540 21350 21350 21350 21350 0
118 20241209 165700 1675263540 21350 21350 21350 21350 0
119 20241209 165600 1675263540 21350 21350 21350 21350 0
120 20241209 165500 1675263540 21350 21350 21350 21350 0
121 20241209 165400 1675263540 21350 21350 21350 21350 0
122 20241209 165300 1675263540 21350 21350 21350 21350 847
123 20241209 165200 1675263540 21350 21350 21350 21350 0
124 20241209 165100 1675263540 21350 21350 21350 21350 0
125 20241209 165000 1675263540 21350 21350 21350 21350 0
126 20241209 164900 1675263540 21350 21350 21350 21350 0
127 20241209 164800 1675263540 21350 21350 21350 21350 0
128 20241209 164700 1675263540 21350 21350 21350 21350 0
129 20241209 164600 1675263540 21350 21350 21350 21350 0
130 20241209 164500 1675263540 21350 21350 21350 21350 0
131 20241209 164400 1675263540 21350 21350 21350 21350 0
132 20241209 164300 1675263540 21350 21350 21350 21350 0
133 20241209 164200 1675263540 21350 21350 21350 21350 0
134 20241209 164100 1675263540 21350 21350 21350 21350 0
135 20241209 164000 1675263540 21350 21350 21350 21350 0
136 20241209 163900 1675263540 21350 21350 21350 21350 0
137 20241209 163800 1675263540 21350 21350 21350 21350 0
138 20241209 163700 1675263540 21350 21350 21350 21350 0
139 20241209 163600 1675263540 21350 21350 21350 21350 0
140 20241209 163500 1675263540 21350 21350 21350 21350 0
141 20241209 163400 1675263540 21350 21350 21350 21350 0
142 20241209 163300 1675263540 21350 21350 21350 21350 0
143 20241209 163200 1675263540 21350 21350 21350 21350 0
144 20241209 163100 1675263540 21350 21350 21350 21350 0
145 20241209 163000 1675263540 21350 21350 21350 21350 0
146 20241209 162900 1675263540 21350 21350 21350 21350 0
147 20241209 162800 1675263540 21350 21350 21350 21350 0
148 20241209 162700 1675263540 21350 21350 21350 21350 0
149 20241209 162600 1675263540 21350 21350 21350 21350 0
150 20241209 162500 1675263540 21350 21350 21350 21350 0
151 20241209 162400 1675263540 21350 21350 21350 21350 0
152 20241209 162300 1675263540 21350 21350 21350 21350 847
153 20241209 162200 1675263540 21350 21350 21350 21350 0
154 20241209 162100 1675263540 21350 21350 21350 21350 0
155 20241209 162000 1675263540 21350 21350 21350 21350 0
156 20241209 161900 1675263540 21350 21350 21350 21350 0
157 20241209 161800 1675263540 21350 21350 21350 21350 0
158 20241209 161700 1675263540 21350 21350 21350 21350 0
159 20241209 161600 1675263540 21350 21350 21350 21350 0
160 20241209 161500 1675263540 21350 21350 21350 21350 0
161 20241209 161400 1675263540 21350 21350 21350 21350 0
162 20241209 161300 1675263540 21350 21350 21350 21350 0
163 20241209 161200 1675263540 21350 21350 21350 21350 0
164 20241209 161100 1675263540 21350 21350 21350 21350 0
165 20241209 161000 1675263540 21350 21350 21350 21350 0
166 20241209 160900 1675263540 21350 21350 21350 21350 0
167 20241209 160800 1675263540 21350 21350 21350 21350 0
168 20241209 160700 1675263540 21350 21350 21350 21350 0
169 20241209 160600 1675263540 21350 21350 21350 21350 0
170 20241209 160500 1675263540 21350 21350 21350 21350 0
171 20241209 160400 1675263540 21350 21350 21350 21350 0
172 20241209 160300 1675263540 21350 21350 21350 21350 0
173 20241209 160200 1675263540 21350 21350 21350 21350 0
174 20241209 160100 1675263540 21350 21350 21350 21350 0
175 20241209 160000 1675263540 21350 21350 21350 21350 0
176 20241209 155900 1675263540 21350 21350 21350 21350 0
177 20241209 155800 1675263540 21350 21350 21350 21350 0
178 20241209 155700 1675263540 21350 21350 21350 21350 0
179 20241209 155600 1675263540 21350 21350 21350 21350 0
180 20241209 155500 1675263540 21350 21350 21350 21350 0
181 20241209 155400 1675263540 21350 21350 21350 21350 0
182 20241209 155300 1675263540 21350 21350 21350 21350 847
183 20241209 155200 1675263540 21350 21350 21350 21350 0
184 20241209 155100 1675263540 21350 21350 21350 21350 0
185 20241209 155000 1675263540 21350 21350 21350 21350 0
186 20241209 154900 1675263540 21350 21350 21350 21350 0
187 20241209 154800 1675263540 21350 21350 21350 21350 0
188 20241209 154700 1675263540 21350 21350 21350 21350 0
189 20241209 154600 1675263540 21350 21350 21350 21350 0
190 20241209 154500 1675263540 21350 21350 21350 21350 0
191 20241209 154400 1675263540 21350 21350 21350 21350 0
192 20241209 154300 1675263540 21350 21350 21350 21350 0
193 20241209 154200 1675263540 21350 21350 21350 21350 0
194 20241209 154100 1675263540 21350 21350 21350 21350 0
195 20241209 154000 1675263540 21350 21350 21350 21350 0
196 20241209 153900 1675263540 21350 21350 21350 21350 0
197 20241209 153800 1675263540 21350 21350 21350 21350 0
198 20241209 153700 1675263540 21350 21350 21350 21350 0
199 20241209 153600 1675263540 21350 21350 21350 21350 0
200 20241209 153500 1675263540 21350 21350 21350 21350 0
201 20241209 153400 1675263540 21350 21350 21350 21350 0
202 20241209 153300 1675263540 21350 21350 21350 21350 0
203 20241209 153200 1675263540 21350 21350 21350 21350 0
204 20241209 153100 1675263540 21350 21350 21350 21350 0
205 20241209 153000 1675263540 21350 21350 21350 21350 847
206 20241209 152900 1657180090 21350 21350 21350 21350 0
207 20241209 152800 1657180090 21350 21350 21350 21350 0
208 20241209 152700 1657180090 21350 21350 21350 21350 0
209 20241209 152600 1657180090 21350 21350 21350 21350 0
210 20241209 152500 1657180090 21350 21350 21350 21350 0
211 20241209 152400 1657180090 21350 21350 21350 21350 0
212 20241209 152300 1657180090 21350 21350 21350 21350 0
213 20241209 152200 1657180090 21350 21350 21350 21350 0
214 20241209 152100 1657180090 21350 21350 21350 21350 0
215 20241209 152000 1657180090 21350 21350 21350 21350 0
216 20241209 151900 1657180090 21350 21350 21350 21300 395
217 20241209 151800 1648756890 21300 21450 21450 21300 415
218 20241209 151700 1639890340 21400 21450 21450 21400 342
219 20241209 151600 1632571440 21500 21500 21500 21500 0
220 20241209 151500 1632571440 21500 21400 21500 21350 160
221 20241209 151400 1629152040 21400 21500 21500 21350 224
222 20241209 151300 1624359190 21550 21500 21550 21350 332
223 20241209 151200 1617255840 21550 21500 21550 21500 122
224 20241209 151100 1614632690 21400 21500 21500 21400 119
225 20241209 151000 1612082190 21500 21500 21500 21450 300
226 20241209 150900 1605634690 21500 21450 21500 21450 64
227 20241209 150800 1604260790 21400 21500 21500 21400 260
228 20241209 150700 1598688590 21500 21650 21650 21500 626
229 20241209 150600 1585177140 21650 21750 21750 21650 130
230 20241209 150500 1582350740 21750 21700 21750 21650 140
231 20241209 150400 1579310940 21650 21700 21700 21650 141
232 20241209 150300 1576251340 21700 21600 21700 21600 167
233 20241209 150200 1572637940 21700 21700 21700 21600 234
234 20241209 150100 1567571440 21700 21750 21750 21700 231
235 20241209 150000 1562554590 21800 21800 21850 21800 115
236 20241209 145900 1560046990 21850 21900 21900 21750 27
237 20241209 145800 1559456890 21900 21800 21900 21750 101
238 20241209 145700 1557255840 21900 21850 21900 21850 33
239 20241209 145600 1556534090 21850 21750 21900 21700 801
240 20241209 145500 1539054590 21700 21750 21750 21650 302
241 20241209 145400 1532497640 21750 21750 21800 21650 625
242 20241209 145300 1518919890 21700 21700 21700 21700 19
243 20241209 145200 1518507590 21750 21750 21750 21750 1
244 20241209 145100 1518485840 21700 21700 21700 21650 300
245 20241209 145000 1511976340 21750 21750 21750 21750 169
246 20241209 144900 1508300590 21750 21750 21900 21750 342
247 20241209 144800 1500861190 21750 21900 21950 21750 823
248 20241209 144700 1482877440 21900 21600 21950 21600 1269
249 20241209 144600 1455121090 21600 21650 21800 21600 1753
250 20241209 144500 1417027390 21600 21400 21600 21400 966
251 20241209 144400 1396199790 21300 21300 21300 21300 3
252 20241209 144300 1396135890 21200 21200 21200 21200 0
253 20241209 144200 1396135890 21200 21200 21200 21200 100
254 20241209 144100 1394015890 21350 21250 21350 21250 138
255 20241209 144000 1391078390 21350 21350 21350 21350 115
256 20241209 143900 1388623140 21350 21300 21350 21300 101
257 20241209 143800 1386471790 21300 21300 21300 21300 129
258 20241209 143700 1383724090 21300 21250 21300 21250 56
259 20241209 143600 1382532740 21200 21250 21250 21150 482
260 20241209 143500 1372311690 21200 21200 21200 21200 0
261 20241209 143400 1372311690 21200 21200 21200 21200 3
262 20241209 143300 1372248090 21200 21250 21300 21200 61
263 20241209 143200 1370952790 21250 21200 21250 21200 270
264 20241209 143100 1365216040 21250 21250 21250 21250 10
265 20241209 143000 1365003540 21250 21250 21250 21250 56
266 20241209 142900 1363813540 21250 21250 21250 21250 1
267 20241209 142800 1363792290 21250 21150 21250 21100 400
268 20241209 142700 1355303790 21150 21150 21150 21150 130
269 20241209 142600 1352554290 21100 21100 21100 21100 15
270 20241209 142500 1352237790 21150 21150 21150 21150 1
271 20241209 142400 1352216640 21150 21150 21150 21150 20
272 20241209 142300 1351793640 21050 21050 21050 21050 6
273 20241209 142200 1351667340 21050 21050 21050 21050 1
274 20241209 142100 1351646290 21050 21050 21050 21050 11
275 20241209 142000 1351414740 21050 21050 21050 21050 50
276 20241209 141900 1350362240 21000 21000 21000 21000 113
277 20241209 141800 1347989240 21050 21050 21050 21050 57
278 20241209 141700 1346789390 21050 21050 21100 21050 309
279 20241209 141600 1340281740 21000 20900 21000 20900 52
280 20241209 141500 1339189840 20850 20850 20850 20850 0
281 20241209 141400 1339189840 20850 20850 20850 20850 0
282 20241209 141300 1339189840 20850 20850 20850 20850 0
283 20241209 141200 1339189840 20850 20950 21000 20850 180
284 20241209 141100 1335423890 20850 20850 20850 20850 30
285 20241209 141000 1334798390 20850 20950 20950 20850 40
286 20241209 140900 1333961390 20850 20900 20900 20850 499
287 20241209 140800 1323553940 20950 20950 20950 20950 415
288 20241209 140700 1314859690 20950 21050 21050 20950 1083
289 20241209 140600 1292103140 21050 21050 21050 21000 411
290 20241209 140500 1283461840 21050 21050 21050 21050 17
291 20241209 140400 1283103990 21050 21050 21050 21050 0
292 20241209 140300 1283103990 21050 21050 21050 21050 417
293 20241209 140200 1274326140 21050 21050 21050 21050 0
294 20241209 140100 1274326140 21050 21050 21050 21050 2
295 20241209 140000 1274284040 21050 21050 21050 21050 0
296 20241209 135900 1274284040 21050 21050 21050 21050 23
297 20241209 135800 1273799890 21050 21050 21050 21050 10
298 20241209 135700 1273589390 21100 21100 21100 21100 8
299 20241209 135600 1273420590 21200 21200 21200 21200 0
300 20241209 135500 1273420590 21200 21200 21200 21200 417
301 20241209 135400 1264580190 21200 21200 21200 21200 0
302 20241209 135300 1264580190 21200 21200 21200 21200 0
303 20241209 135200 1264580190 21200 21200 21200 21200 0
304 20241209 135100 1264580190 21200 21200 21200 21200 2
305 20241209 135000 1264537790 21100 21100 21100 21100 100
306 20241209 134900 1262427790 21100 21100 21100 21100 0
307 20241209 134800 1262427790 21100 21200 21200 21100 222
308 20241209 134700 1257743490 21250 21250 21250 21250 110
309 20241209 134600 1255405990 21300 21300 21300 21250 16
310 20241209 134500 1255065290 21450 21450 21450 21450 0
311 20241209 134400 1255065290 21450 21450 21450 21450 1
312 20241209 134300 1255043840 21500 21500 21500 21500 25
313 20241209 134200 1254506340 21500 21350 21500 21250 1024
314 20241209 134100 1232663040 21350 21350 21350 21350 280
315 20241209 134000 1226685040 21350 21350 21350 21350 33
316 20241209 133900 1225980490 21350 21400 21400 21350 401
317 20241209 133800 1217410190 21400 21400 21400 21400 155
318 20241209 133700 1214093190 21450 21400 21450 21400 76
319 20241209 133600 1212466740 21500 21350 21500 21350 561
320 20241209 133500 1200455990 21300 21150 21350 21150 515
321 20241209 133400 1189496540 21150 21150 21150 21150 0
322 20241209 133300 1189496540 21150 21150 21150 21150 107
323 20241209 133200 1187233490 21150 21050 21150 21050 16
324 20241209 133100 1186895840 21050 21050 21050 21050 0
325 20241209 133000 1186895840 21050 21050 21050 21050 0
326 20241209 132900 1186895840 21050 21050 21050 21050 0
327 20241209 132800 1186895840 21050 21050 21050 21050 0
328 20241209 132700 1186895840 21050 21050 21050 21050 0
329 20241209 132600 1186895840 21050 21050 21050 21050 5
330 20241209 132500 1186790590 21050 21050 21050 21050 47
331 20241209 132400 1185801240 21100 21100 21100 21100 0
332 20241209 132300 1185801240 21100 21100 21100 21100 0
333 20241209 132200 1185801240 21100 21100 21100 21100 0
334 20241209 132100 1185801240 21100 21100 21100 21100 500
335 20241209 132000 1175251240 21100 21100 21100 21100 9
336 20241209 131900 1175061340 21050 21050 21050 21050 0
337 20241209 131800 1175061340 21050 21050 21050 21050 118
338 20241209 131700 1172577440 21050 21050 21050 21000 85
339 20241209 131600 1170789390 21050 21050 21050 21050 282
340 20241209 131500 1164853290 21050 21050 21050 21050 0
341 20241209 131400 1164853290 21050 21050 21050 21050 0
342 20241209 131300 1164853290 21050 21050 21050 21050 98
343 20241209 131200 1162790390 21050 21050 21050 21050 0
344 20241209 131100 1162790390 21050 21050 21050 21050 0
345 20241209 131000 1162790390 21050 21050 21050 21050 125
346 20241209 130900 1160159140 21050 21050 21050 21050 139
347 20241209 130800 1157233190 21050 21050 21050 21050 10
348 20241209 130700 1157022690 21050 21100 21100 21050 100
349 20241209 130600 1154914090 21100 21100 21100 21100 5
350 20241209 130500 1154808590 21050 21100 21100 21050 21
351 20241209 130400 1154366390 21100 21100 21100 21100 35
352 20241209 130300 1153627890 21150 21050 21150 21050 9
353 20241209 130200 1153438090 21000 20900 21000 20900 305
354 20241209 130100 1147045590 20950 20850 20950 20850 6
355 20241209 130000 1146920390 20800 20750 20800 20750 6
356 20241209 125900 1146795640 20850 20900 20900 20750 336
357 20241209 125800 1139801690 21100 21050 21100 20750 950
358 20241209 125700 1119896790 21050 21150 21150 21050 154
359 20241209 125600 1116647490 21150 21150 21150 21150 11
360 20241209 125500 1116414840 21150 21150 21150 21150 0
361 20241209 125400 1116414840 21150 21200 21200 21150 225
362 20241209 125300 1111653840 21200 21200 21250 21200 257
363 20241209 125200 1106200440 21150 21150 21150 21000 215
364 20241209 125100 1101670190 21150 21400 21400 21150 1114
365 20241209 125000 1077989790 21400 21500 21500 21400 116
366 20241209 124900 1075506540 21450 21450 21450 21450 155
367 20241209 124800 1072181790 21450 21450 21450 21450 64
368 20241209 124700 1070808990 21450 21600 21600 21450 106
369 20241209 124600 1068520140 21650 21650 21650 21450 145
370 20241209 124500 1065382490 21650 21600 21750 21450 1387
371 20241209 124400 1035381540 21750 21650 21800 21650 443
372 20241209 124300 1025755490 21700 21700 21750 21700 231
373 20241209 124200 1020742640 21700 21750 21750 21700 565
374 20241209 124100 1008481690 21750 21650 21800 21550 2072
375 20241209 124000 963547290 21650 21550 21650 21550 1550
376 20241209 123900 930053090 21550 21400 21550 21350 1122
377 20241209 123800 905991190 21400 21300 21400 21300 459
378 20241209 123700 896197490 21300 21200 21300 21200 990
379 20241209 123600 875182890 21150 21100 21150 21100 137
380 20241209 123500 872291140 21250 21250 21250 21250 320
381 20241209 123400 865491140 21250 21000 21250 21000 413
382 20241209 123300 856783190 21000 20850 21000 20850 182
383 20241209 123200 852968840 20850 20900 20900 20850 17
384 20241209 123100 852614140 20850 20850 20900 20850 85
385 20241209 123000 850840640 20850 20850 20850 20850 0
386 20241209 122900 850840640 20850 20900 20900 20850 29
387 20241209 122800 850235940 20950 20950 20950 20950 0
388 20241209 122700 850235940 20950 20900 20950 20800 51
389 20241209 122600 849170090 21000 20900 21000 20900 156
390 20241209 122500 845909540 20900 20900 20900 20900 0
391 20241209 122400 845909540 20900 20850 20900 20750 26
392 20241209 122300 845368440 20900 20900 20900 20850 3
393 20241209 122200 845305790 20850 20850 20900 20850 207
394 20241209 122100 840984840 20900 20950 20950 20900 21
395 20241209 122000 840545340 20900 20900 20950 20900 88
396 20241209 121900 838705940 20950 20850 20950 20850 27
397 20241209 121800 838142290 20850 20850 20850 20850 53
398 20241209 121700 837037240 20850 20850 20850 20850 47
399 20241209 121600 836057290 20900 20900 20900 20900 101
400 20241209 121500 833946390 20850 20850 20850 20850 7
401 20241209 121400 833800440 20850 20850 20850 20850 1
402 20241209 121300 833779590 20850 20850 20850 20850 65
403 20241209 121200 832424340 20850 20850 20850 20850 0
404 20241209 121100 832424340 20850 20850 20850 20850 46
405 20241209 121000 831465240 20850 20850 20850 20850 0
406 20241209 120900 831465240 20850 20850 20850 20850 17
407 20241209 120800 831110790 20850 20850 20850 20850 0
408 20241209 120700 831110790 20850 20850 20850 20850 0
409 20241209 120600 831110790 20850 20850 20850 20850 0
410 20241209 120500 831110790 20850 20900 21000 20850 162
411 20241209 120400 827724190 20900 20900 20900 20900 12
412 20241209 120300 827473390 20850 20850 20850 20850 0
413 20241209 120200 827473390 20850 20900 20900 20850 85
414 20241209 120100 825697090 20900 20900 20900 20900 29
415 20241209 120000 825090990 20900 20900 20900 20900 14
416 20241209 115900 824798390 20900 20900 20900 20900 257
417 20241209 115800 819427090 20900 20900 20900 20900 300
418 20241209 115700 813157090 20900 20950 20950 20900 65
419 20241209 115600 811798540 21000 20950 21000 20950 19
420 20241209 115500 811399590 20900 20900 20900 20900 9
421 20241209 115400 811211490 20900 20900 20900 20900 0
422 20241209 115300 811211490 20900 20900 20900 20900 307
423 20241209 115200 804795190 20900 20900 20900 20900 145
424 20241209 115100 801764690 20900 20900 20900 20900 249
425 20241209 115000 796560590 20950 20950 20950 20950 1
426 20241209 114900 796539640 20950 20950 20950 20950 0
427 20241209 114800 796539640 20950 21000 21000 20950 16
428 20241209 114700 796204390 21000 21000 21000 21000 1
429 20241209 114600 796183390 21000 21000 21000 21000 0
430 20241209 114500 796183390 21000 21000 21000 21000 1
431 20241209 114400 796162390 20800 20800 20800 20800 0
432 20241209 114300 796162390 20800 20800 20800 20800 0
433 20241209 114200 796162390 20800 20800 20800 20800 203
434 20241209 114100 791939990 20800 20900 20900 20800 114
435 20241209 114000 789563790 20900 20900 20900 20900 20
436 20241209 113900 789145790 20900 20900 20900 20900 0
437 20241209 113800 789145790 20900 20900 20900 20900 0
438 20241209 113700 789145790 20900 20900 20900 20900 1
439 20241209 113600 789124890 20750 20750 20750 20750 0
440 20241209 113500 789124890 20750 20750 20750 20750 0
441 20241209 113400 789124890 20750 20850 20850 20750 295
442 20241209 113300 783002340 20850 20850 20850 20850 3
443 20241209 113200 782939790 20850 20850 20850 20850 0
444 20241209 113100 782939790 20850 20850 20850 20850 20
445 20241209 113000 782522790 20850 20850 20850 20850 53
446 20241209 112900 781417740 20850 20850 20850 20850 276
447 20241209 112800 775663140 20850 20850 20850 20850 14
448 20241209 112700 775371240 20950 20950 20950 20950 178
449 20241209 112600 771642140 21000 21000 21000 21000 69
450 20241209 112500 770193140 21000 21050 21050 21000 22
451 20241209 112400 769730690 21050 21050 21050 21050 40
452 20241209 112300 768888690 21100 21100 21100 21100 0
453 20241209 112200 768888690 21100 21200 21200 21100 564
454 20241209 112100 756976690 21200 21200 21200 21200 89
455 20241209 112000 755089890 21200 21150 21200 21150 390
456 20241209 111900 746825240 21100 21100 21100 21100 0
457 20241209 111800 746825240 21100 21100 21100 21100 30
458 20241209 111700 746192240 21100 21050 21100 21050 305
459 20241209 111600 739762940 21050 20950 21050 20950 361
460 20241209 111500 732186790 20950 20950 20950 20950 90
461 20241209 111400 730301290 20900 20850 20900 20850 120
462 20241209 111300 727793540 20850 20850 20850 20850 5
463 20241209 111200 727689290 20800 20800 20800 20800 237
464 20241209 111100 722759690 20700 20750 20750 20700 38
465 20241209 111000 721972940 20700 20700 20700 20700 77
466 20241209 110900 720379040 20800 20800 20800 20800 0
467 20241209 110800 720379040 20800 20700 20800 20700 327
468 20241209 110700 713585540 20750 20750 20750 20750 3
469 20241209 110600 713523290 20750 20650 20750 20650 24
470 20241209 110500 713026190 20650 20650 20650 20650 63
471 20241209 110400 711725240 20600 20600 20600 20600 0
472 20241209 110300 711725240 20600 20700 20700 20600 337
473 20241209 110200 704766740 20650 20750 20750 20650 117
474 20241209 110100 702342790 20750 20750 20750 20750 0
475 20241209 110000 702342790 20750 20750 20750 20750 723
476 20241209 105900 687340540 20750 20800 20850 20750 274
477 20241209 105800 681632890 20800 20850 20850 20800 696
478 20241209 105700 667133740 20850 21000 21000 20850 282
479 20241209 105600 661219140 20900 20900 20900 20900 0
480 20241209 105500 661219140 20900 20900 20900 20900 24
481 20241209 105400 660717540 20900 20900 20900 20900 100
482 20241209 105300 658627540 20900 20950 20950 20900 187
483 20241209 105200 654718240 20900 21050 21050 20900 171
484 20241209 105100 651135840 21050 21100 21100 21050 339
485 20241209 105000 643994790 21150 21150 21150 21150 60
486 20241209 104900 642725790 21150 21100 21150 21100 190
487 20241209 104800 638712440 21100 21150 21150 21100 325
488 20241209 104700 631842990 21150 21100 21150 21100 119
489 20241209 104600 629327040 21150 21100 21150 21100 91
490 20241209 104500 627406890 21150 21200 21200 21100 651
491 20241209 104400 613629040 21250 21250 21250 21200 149
492 20241209 104300 610462840 21250 21250 21250 21250 199
493 20241209 104200 606234090 21250 21350 21350 21250 99
494 20241209 104100 604126990 21250 21250 21300 21250 73
495 20241209 104000 602575490 21300 21300 21300 21300 127
496 20241209 103900 599870390 21350 21350 21350 21350 96
497 20241209 103800 597820790 21400 21250 21400 21250 187
498 20241209 103700 593829890 21250 21400 21400 21250 1090
499 20241209 103600 570643640 21300 21300 21450 21250 464
500 20241209 103500 560771090 21500 21250 21500 21250 645
501 20241209 103400 546904390 21350 21250 21500 21250 351
502 20241209 103300 539429340 21250 21700 21800 21250 3607
503 20241209 103200 462069240 21600 21550 21750 21550 1761
504 20241209 103100 424048040 21550 21550 21550 21550 0
505 20241209 103000 424048040 21550 21150 21550 21150 1331
506 20241209 102900 395488190 21250 21100 21250 21100 872
507 20241209 102800 377028740 21100 20950 21100 20950 1207
508 20241209 102700 351676640 20900 21000 21000 20900 20
509 20241209 102600 351257290 21000 20800 21000 20650 1283
510 20241209 102500 324381090 20800 20850 20850 20800 8
511 20241209 102400 324214640 20650 20700 20700 20650 10
512 20241209 102300 324007740 20850 20850 20850 20850 96
513 20241209 102200 322006140 20850 20850 20850 20850 1
514 20241209 102100 321985290 20850 20850 20850 20850 1
515 20241209 102000 321964440 20650 20850 20850 20650 215
516 20241209 101900 317511690 20850 20850 20850 20850 4
517 20241209 101800 317428290 20850 20800 20850 20750 503
518 20241209 101700 306956140 20750 20750 20750 20750 132
519 20241209 101600 304217140 20650 20650 20650 20650 36
520 20241209 101500 303473740 20650 20450 20650 20400 71
521 20241209 101400 302019740 20600 20600 20600 20600 1
522 20241209 101300 301999140 20450 20450 20450 20450 130
523 20241209 101200 299340640 20600 20600 20600 20600 0
524 20241209 101100 299340640 20600 20600 20600 20600 1
525 20241209 101000 299320040 20600 20650 20650 20600 448
526 20241209 100900 290089690 20650 20650 20650 20650 21
527 20241209 100800 289656040 20850 20850 20850 20850 196
528 20241209 100700 285569440 20850 20600 20850 20600 753
529 20241209 100600 269948440 20600 20600 20600 20600 269
530 20241209 100500 264407040 20550 20450 20600 20450 726
531 20241209 100400 249516940 20450 20350 20450 20350 76
532 20241209 100300 247965690 20350 20350 20350 20350 50
533 20241209 100200 246948190 20300 20300 20300 20300 17
534 20241209 100100 246603090 20300 20300 20300 20300 107
535 20241209 100000 244430990 20300 20300 20300 20300 4
536 20241209 095900 244349790 20250 20250 20250 20250 0
537 20241209 095800 244349790 20250 20100 20250 20100 327
538 20241209 095700 237734590 19990 20100 20100 19990 301
539 20241209 095600 231684600 19980 19990 19990 19980 225
540 20241209 095500 227187050 20000 20000 20000 20000 500
541 20241209 095400 217187050 20100 20100 20100 20050 58
542 20241209 095300 216021350 20100 20150 20150 20100 267
543 20241209 095200 210654550 20100 20150 20150 20100 120
544 20241209 095100 208242050 20100 20150 20150 20100 24
545 20241209 095000 207759150 20150 20150 20150 20100 14
546 20241209 094900 207477250 20250 20250 20250 20250 0
547 20241209 094800 207477250 20250 20250 20250 20250 0
548 20241209 094700 207477250 20250 20150 20250 20100 264
549 20241209 094600 202159150 20200 20200 20200 20200 91
550 20241209 094500 200320950 20200 20200 20200 20200 0
551 20241209 094400 200320950 20200 20200 20200 20200 0
552 20241209 094300 200320950 20200 20200 20200 20200 12
553 20241209 094200 200078550 20200 20150 20250 20150 74
554 20241209 094100 198587250 20150 20150 20150 20150 1
555 20241209 094000 198567100 20250 20250 20250 20250 4
556 20241209 093900 198486100 20250 20250 20250 20250 1
557 20241209 093800 198465850 20150 20150 20150 20150 50
558 20241209 093700 197458350 20250 20250 20250 20250 60
559 20241209 093600 196243350 20250 20250 20250 20250 20
560 20241209 093500 195838350 20250 20250 20250 20250 24
561 20241209 093400 195352350 20250 20250 20250 20250 1
562 20241209 093300 195332100 20250 20200 20250 20200 124
563 20241209 093200 192827250 20200 20200 20200 20200 9
564 20241209 093100 192645450 20200 20200 20250 20200 62
565 20241209 093000 191393000 20200 20250 20250 20200 22
566 20241209 092900 190948550 20150 20150 20150 20150 29
567 20241209 092800 190364200 20150 20150 20150 20150 1
568 20241209 092700 190344050 20100 20150 20150 20100 79
569 20241209 092600 188753100 20200 20150 20200 20150 85
570 20241209 092500 187040250 20200 20200 20200 20200 32
571 20241209 092400 186393850 20200 20200 20200 20200 0
572 20241209 092300 186393850 20200 20200 20200 20200 25
573 20241209 092200 185888850 20150 20100 20150 20100 29
574 20241209 092100 185304550 20050 20050 20050 20050 0
575 20241209 092000 185304550 20050 20000 20050 20000 6
576 20241209 091900 185184350 19980 19980 19980 19980 0
577 20241209 091800 185184350 19980 19880 20000 19830 581
578 20241209 091700 173576930 19910 19980 20000 19910 260
579 20241209 091600 168384560 19980 19990 19990 19980 9
580 20241209 091500 168204710 20100 19980 20100 19980 21
581 20241209 091400 167785010 19970 20100 20100 19970 65
582 20241209 091300 166485660 19960 20100 20100 19950 141
583 20241209 091200 163668320 20200 20200 20200 20200 108
584 20241209 091100 161486720 20300 20300 20300 20200 273
585 20241209 091000 155959370 20200 20200 20200 20200 154
586 20241209 090900 152848570 20200 20200 20200 20200 313
587 20241209 090800 146525970 20250 20100 20250 19980 422
588 20241209 090700 138021780 20100 20100 20200 19930 224
589 20241209 090600 133514600 20100 20100 20100 20100 191
590 20241209 090500 129675500 20100 19920 20100 19920 227
591 20241209 090400 125118460 19820 19710 19820 19710 344
592 20241209 090300 118322440 19710 19700 19710 19700 82
593 20241209 090200 116706710 19700 19690 19710 19690 669
594 20241209 090100 103527360 19720 19770 19770 19720 742
595 20241209 090000 88892570 19690 19600 20100 19600 4478