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

602
013890/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190000,4140237950,21400,21400,21400,21400,1409
20241209,185900,4140237950,21400,21400,21400,21400,0
20241209,185800,4140237950,21400,21400,21400,21400,0
20241209,185700,4140237950,21400,21400,21400,21400,0
20241209,185600,4140237950,21400,21400,21400,21400,0
20241209,185500,4140237950,21400,21400,21400,21400,0
20241209,185400,4140237950,21400,21400,21400,21400,0
20241209,185300,4140237950,21400,21400,21400,21400,0
20241209,185200,4140237950,21400,21400,21400,21400,0
20241209,185100,4140237950,21400,21400,21400,21400,0
20241209,185000,4140237950,21400,21400,21400,21400,0
20241209,184900,4140237950,21400,21400,21400,21400,0
20241209,184800,4140237950,21400,21400,21400,21400,0
20241209,184700,4140237950,21400,21400,21400,21400,0
20241209,184600,4140237950,21400,21400,21400,21400,0
20241209,184500,4140237950,21400,21400,21400,21400,0
20241209,184400,4140237950,21400,21400,21400,21400,0
20241209,184300,4140237950,21400,21400,21400,21400,0
20241209,184200,4140237950,21400,21400,21400,21400,0
20241209,184100,4140237950,21400,21400,21400,21400,0
20241209,184000,4140237950,21400,21400,21400,21400,0
20241209,183900,4140237950,21400,21400,21400,21400,0
20241209,183800,4140237950,21400,21400,21400,21400,0
20241209,183700,4140237950,21400,21400,21400,21400,0
20241209,183600,4140237950,21400,21400,21400,21400,0
20241209,183500,4140237950,21400,21400,21400,21400,0
20241209,183400,4140237950,21400,21400,21400,21400,0
20241209,183300,4140237950,21400,21400,21400,21400,0
20241209,183200,4140237950,21400,21400,21400,21400,0
20241209,183100,4140237950,21400,21400,21400,21400,0
20241209,183000,4140237950,21400,21400,21400,21400,1409
20241209,182900,4140237950,21400,21400,21400,21400,0
20241209,182800,4140237950,21400,21400,21400,21400,0
20241209,182700,4140237950,21400,21400,21400,21400,0
20241209,182600,4140237950,21400,21400,21400,21400,0
20241209,182500,4140237950,21400,21400,21400,21400,0
20241209,182400,4140237950,21400,21400,21400,21400,0
20241209,182300,4140237950,21400,21400,21400,21400,0
20241209,182200,4140237950,21400,21400,21400,21400,0
20241209,182100,4140237950,21400,21400,21400,21400,0
20241209,182000,4140237950,21400,21400,21400,21400,0
20241209,181900,4140237950,21400,21400,21400,21400,0
20241209,181800,4140237950,21400,21400,21400,21400,0
20241209,181700,4140237950,21400,21400,21400,21400,0
20241209,181600,4140237950,21400,21400,21400,21400,0
20241209,181500,4140237950,21400,21400,21400,21400,0
20241209,181400,4140237950,21400,21400,21400,21400,0
20241209,181300,4140237950,21400,21400,21400,21400,0
20241209,181200,4140237950,21400,21400,21400,21400,0
20241209,181100,4140237950,21400,21400,21400,21400,0
20241209,181000,4140237950,21400,21400,21400,21400,0
20241209,180900,4140237950,21400,21400,21400,21400,0
20241209,180800,4140237950,21400,21400,21400,21400,0
20241209,180700,4140237950,21400,21400,21400,21400,0
20241209,180600,4140237950,21400,21400,21400,21400,0
20241209,180500,4140237950,21400,21400,21400,21400,0
20241209,180400,4140237950,21400,21400,21400,21400,0
20241209,180300,4140237950,21400,21400,21400,21400,0
20241209,180200,4140237950,21400,21400,21400,21400,0
20241209,180100,4140237950,21400,21400,21400,21400,0
20241209,180000,4140237950,21400,21400,21400,21400,1409
20241209,175900,4140237950,21400,21400,21400,21400,0
20241209,175800,4140237950,21400,21400,21400,21400,0
20241209,175700,4140237950,21400,21400,21400,21400,0
20241209,175600,4140237950,21400,21400,21400,21400,0
20241209,175500,4140237950,21400,21400,21400,21400,0
20241209,175400,4140237950,21400,21400,21400,21400,0
20241209,175300,4140237950,21400,21400,21400,21400,0
20241209,175200,4140237950,21400,21400,21400,21400,0
20241209,175100,4140237950,21400,21400,21400,21400,0
20241209,175000,4140237950,21400,21400,21400,21400,0
20241209,174900,4140237950,21400,21400,21400,21400,0
20241209,174800,4140237950,21400,21400,21400,21400,0
20241209,174700,4140237950,21400,21400,21400,21400,0
20241209,174600,4140237950,21400,21400,21400,21400,0
20241209,174500,4140237950,21400,21400,21400,21400,0
20241209,174400,4140237950,21400,21400,21400,21400,0
20241209,174300,4140237950,21400,21400,21400,21400,0
20241209,174200,4140237950,21400,21400,21400,21400,0
20241209,174100,4140237950,21400,21400,21400,21400,0
20241209,174000,4140237950,21400,21400,21400,21400,0
20241209,173900,4140237950,21400,21400,21400,21400,0
20241209,173800,4140237950,21400,21400,21400,21400,0
20241209,173700,4140237950,21400,21400,21400,21400,0
20241209,173600,4140237950,21400,21400,21400,21400,0
20241209,173500,4140237950,21400,21400,21400,21400,0
20241209,173400,4140237950,21400,21400,21400,21400,0
20241209,173300,4140237950,21400,21400,21400,21400,0
20241209,173200,4140237950,21400,21400,21400,21400,0
20241209,173100,4140237950,21400,21400,21400,21400,0
20241209,173000,4140237950,21400,21400,21400,21400,1409
20241209,172900,4140237950,21400,21400,21400,21400,0
20241209,172800,4140237950,21400,21400,21400,21400,0
20241209,172700,4140237950,21400,21400,21400,21400,0
20241209,172600,4140237950,21400,21400,21400,21400,0
20241209,172500,4140237950,21400,21400,21400,21400,0
20241209,172400,4140237950,21400,21400,21400,21400,0
20241209,172300,4140237950,21400,21400,21400,21400,0
20241209,172200,4140237950,21400,21400,21400,21400,0
20241209,172100,4140237950,21400,21400,21400,21400,0
20241209,172000,4140237950,21400,21400,21400,21400,0
20241209,171900,4140237950,21400,21400,21400,21400,0
20241209,171800,4140237950,21400,21400,21400,21400,0
20241209,171700,4140237950,21400,21400,21400,21400,0
20241209,171600,4140237950,21400,21400,21400,21400,0
20241209,171500,4140237950,21400,21400,21400,21400,0
20241209,171400,4140237950,21400,21400,21400,21400,0
20241209,171300,4140237950,21400,21400,21400,21400,0
20241209,171200,4140237950,21400,21400,21400,21400,0
20241209,171100,4140237950,21400,21400,21400,21400,0
20241209,171000,4140237950,21400,21400,21400,21400,0
20241209,170900,4140237950,21400,21400,21400,21400,0
20241209,170800,4140237950,21400,21400,21400,21400,0
20241209,170700,4140237950,21400,21400,21400,21400,0
20241209,170600,4140237950,21400,21400,21400,21400,0
20241209,170500,4140237950,21400,21400,21400,21400,0
20241209,170400,4140237950,21400,21400,21400,21400,0
20241209,170300,4140237950,21400,21400,21400,21400,0
20241209,170200,4140237950,21400,21400,21400,21400,0
20241209,170100,4140237950,21400,21400,21400,21400,0
20241209,170000,4140237950,21400,21400,21400,21400,1409
20241209,165900,4140237950,21400,21400,21400,21400,0
20241209,165800,4140237950,21400,21400,21400,21400,0
20241209,165700,4140237950,21400,21400,21400,21400,0
20241209,165600,4140237950,21400,21400,21400,21400,0
20241209,165500,4140237950,21400,21400,21400,21400,0
20241209,165400,4140237950,21400,21400,21400,21400,0
20241209,165300,4140237950,21400,21400,21400,21400,0
20241209,165200,4140237950,21400,21400,21400,21400,0
20241209,165100,4140237950,21400,21400,21400,21400,0
20241209,165000,4140237950,21400,21400,21400,21400,0
20241209,164900,4140237950,21400,21400,21400,21400,0
20241209,164800,4140237950,21400,21400,21400,21400,0
20241209,164700,4140237950,21400,21400,21400,21400,0
20241209,164600,4140237950,21400,21400,21400,21400,0
20241209,164500,4140237950,21400,21400,21400,21400,0
20241209,164400,4140237950,21400,21400,21400,21400,0
20241209,164300,4140237950,21400,21400,21400,21400,0
20241209,164200,4140237950,21400,21400,21400,21400,0
20241209,164100,4140237950,21400,21400,21400,21400,0
20241209,164000,4140237950,21400,21400,21400,21400,0
20241209,163900,4140237950,21400,21400,21400,21400,0
20241209,163800,4140237950,21400,21400,21400,21400,0
20241209,163700,4140237950,21400,21400,21400,21400,0
20241209,163600,4140237950,21400,21400,21400,21400,0
20241209,163500,4140237950,21400,21400,21400,21400,0
20241209,163400,4140237950,21400,21400,21400,21400,0
20241209,163300,4140237950,21400,21400,21400,21400,0
20241209,163200,4140237950,21400,21400,21400,21400,0
20241209,163100,4140237950,21400,21400,21400,21400,0
20241209,163000,4140237950,21400,21400,21400,21400,1409
20241209,162900,4140237950,21400,21400,21400,21400,0
20241209,162800,4140237950,21400,21400,21400,21400,0
20241209,162700,4140237950,21400,21400,21400,21400,0
20241209,162600,4140237950,21400,21400,21400,21400,0
20241209,162500,4140237950,21400,21400,21400,21400,0
20241209,162400,4140237950,21400,21400,21400,21400,0
20241209,162300,4140237950,21400,21400,21400,21400,0
20241209,162200,4140237950,21400,21400,21400,21400,0
20241209,162100,4140237950,21400,21400,21400,21400,0
20241209,162000,4140237950,21400,21400,21400,21400,0
20241209,161900,4140237950,21400,21400,21400,21400,0
20241209,161800,4140237950,21400,21400,21400,21400,0
20241209,161700,4140237950,21400,21400,21400,21400,0
20241209,161600,4140237950,21400,21400,21400,21400,0
20241209,161500,4140237950,21400,21400,21400,21400,0
20241209,161400,4140237950,21400,21400,21400,21400,0
20241209,161300,4140237950,21400,21400,21400,21400,0
20241209,161200,4140237950,21400,21400,21400,21400,0
20241209,161100,4140237950,21400,21400,21400,21400,0
20241209,161000,4140237950,21400,21400,21400,21400,0
20241209,160900,4140237950,21400,21400,21400,21400,0
20241209,160800,4140237950,21400,21400,21400,21400,0
20241209,160700,4140237950,21400,21400,21400,21400,0
20241209,160600,4140237950,21400,21400,21400,21400,0
20241209,160500,4140237950,21400,21400,21400,21400,0
20241209,160400,4140237950,21400,21400,21400,21400,0
20241209,160300,4140237950,21400,21400,21400,21400,0
20241209,160200,4140237950,21400,21400,21400,21400,0
20241209,160100,4140237950,21400,21400,21400,21400,0
20241209,160000,4140237950,21400,21400,21400,21400,1409
20241209,155900,4140237950,21400,21400,21400,21400,0
20241209,155800,4140237950,21400,21400,21400,21400,0
20241209,155700,4140237950,21400,21400,21400,21400,0
20241209,155600,4140237950,21400,21400,21400,21400,0
20241209,155500,4140237950,21400,21400,21400,21400,0
20241209,155400,4140237950,21400,21400,21400,21400,0
20241209,155300,4140237950,21400,21400,21400,21400,0
20241209,155200,4140237950,21400,21400,21400,21400,0
20241209,155100,4140237950,21400,21400,21400,21400,0
20241209,155000,4140237950,21400,21400,21400,21400,0
20241209,154900,4140237950,21400,21400,21400,21400,0
20241209,154800,4140237950,21400,21400,21400,21400,0
20241209,154700,4140237950,21400,21400,21400,21400,0
20241209,154600,4140237950,21400,21400,21400,21400,0
20241209,154500,4140237950,21400,21400,21400,21400,0
20241209,154400,4140237950,21400,21400,21400,21400,0
20241209,154300,4140237950,21400,21400,21400,21400,0
20241209,154200,4140237950,21400,21400,21400,21400,0
20241209,154100,4140237950,21400,21400,21400,21400,0
20241209,154000,4140237950,21400,21400,21400,21400,0
20241209,153900,4140237950,21400,21400,21400,21400,0
20241209,153800,4140237950,21400,21400,21400,21400,0
20241209,153700,4140237950,21400,21400,21400,21400,0
20241209,153600,4140237950,21400,21400,21400,21400,0
20241209,153500,4140237950,21400,21400,21400,21400,0
20241209,153400,4140237950,21400,21400,21400,21400,0
20241209,153300,4140237950,21400,21400,21400,21400,0
20241209,153200,4140237950,21400,21400,21400,21400,0
20241209,153100,4140237950,21400,21400,21400,21400,0
20241209,153000,4140237950,21400,21400,21400,21400,2818
20241209,152900,4110085350,21450,21450,21450,21450,0
20241209,152800,4110085350,21450,21450,21450,21450,0
20241209,152700,4110085350,21450,21450,21450,21450,0
20241209,152600,4110085350,21450,21450,21450,21450,0
20241209,152500,4110085350,21450,21450,21450,21450,0
20241209,152400,4110085350,21450,21450,21450,21450,0
20241209,152300,4110085350,21450,21450,21450,21450,0
20241209,152200,4110085350,21450,21450,21450,21450,0
20241209,152100,4110085350,21450,21450,21450,21450,0
20241209,152000,4110085350,21450,21450,21450,21450,0
20241209,151900,4110085350,21450,21550,21550,21450,59
20241209,151800,4108819000,21650,21600,21650,21600,710
20241209,151700,4093466950,21600,21650,21650,21550,437
20241209,151600,4084037300,21650,21550,21650,21550,530
20241209,151500,4072600950,21550,21600,21750,21550,1002
20241209,151400,4050983500,21650,21600,21800,21600,860
20241209,151300,4032331150,21600,21600,21700,21600,451
20241209,151200,4022579700,21600,21500,21650,21350,449
20241209,151100,4012924650,21450,21600,21600,21350,570
20241209,151000,4000700300,21450,21450,21700,21400,899
20241209,150900,3981392600,21400,21450,21450,21400,32
20241209,150800,3980707050,21400,21300,21450,21300,76
20241209,150700,3979085800,21400,21400,21450,21300,330
20241209,150600,3972046950,21400,21450,21500,21400,156
20241209,150500,3968706100,21500,21550,21550,21500,54
20241209,150400,3967542950,21500,21500,21500,21450,37
20241209,150300,3966748000,21500,21500,21500,21350,84
20241209,150200,3964946500,21500,21500,21500,21500,34
20241209,150100,3964215500,21500,21500,21500,21500,27
20241209,150000,3963635000,21500,21500,21500,21450,73
20241209,145900,3962066950,21550,21500,21550,21500,37
20241209,145800,3961271300,21500,21500,21550,21500,32
20241209,145700,3960583200,21500,21500,21550,21500,64
20241209,145600,3959206650,21500,21500,21500,21500,22
20241209,145500,3958733650,21450,21450,21500,21350,320
20241209,145400,3951875000,21450,21450,21500,21350,256
20241209,145300,3946402350,21500,21350,21500,21350,18
20241209,145200,3946015800,21450,21550,21550,21350,219
20241209,145100,3941319450,21500,21500,21550,21450,487
20241209,145000,3930864050,21500,21500,21550,21500,174
20241209,144900,3927121950,21500,21550,21600,21450,1955
20241209,144800,3885053900,21600,21600,21600,21600,35
20241209,144700,3884297900,21600,21650,21650,21600,293
20241209,144600,3877968450,21600,21600,21600,21600,23
20241209,144500,3877471650,21600,21600,21600,21550,50
20241209,144400,3876391700,21600,21650,21650,21550,127
20241209,144300,3873648100,21600,21650,21650,21600,217
20241209,144200,3868960500,21650,21650,21650,21650,34
20241209,144100,3868224400,21650,21650,21650,21650,36
20241209,144000,3867445000,21650,21600,21650,21550,33
20241209,143900,3866731850,21600,21650,21650,21600,59
20241209,143800,3865455200,21650,21650,21650,21600,32
20241209,143700,3864762550,21650,21650,21650,21600,33
20241209,143600,3864048250,21650,21550,21650,21500,119
20241209,143500,3861479700,21650,21600,21650,21600,33
20241209,143400,3860765950,21600,21600,21600,21600,11
20241209,143300,3860528350,21600,21600,21600,21600,2
20241209,143200,3860485150,21600,21550,21600,21550,3
20241209,143100,3860420450,21600,21600,21600,21600,3
20241209,143000,3860355650,21600,21600,21650,21600,14
20241209,142900,3860052800,21600,21600,21650,21600,106
20241209,142800,3857762950,21650,21600,21650,21550,300
20241209,142700,3851283050,21550,21750,21800,21550,4058
20241209,142600,3763373350,21750,21750,21750,21750,1
20241209,142500,3763351600,21750,21750,21750,21750,10
20241209,142400,3763134100,21750,21800,21800,21750,13
20241209,142300,3762850800,21800,21700,21800,21700,9
20241209,142200,3762655400,21700,21750,21800,21700,399
20241209,142100,3753978450,21800,21800,21800,21800,2
20241209,142000,3753934850,21800,21800,21800,21800,1
20241209,141900,3753913050,21800,21800,21800,21800,0
20241209,141800,3753913050,21800,21800,21800,21800,61
20241209,141700,3752583250,21800,21750,21800,21700,72
20241209,141600,3751020500,21800,21800,21800,21800,0
20241209,141500,3751020500,21800,21800,21800,21800,2
20241209,141400,3750976900,21750,21750,21750,21750,3
20241209,141300,3750911650,21800,21800,21800,21800,9
20241209,141200,3750715450,21750,21750,21800,21750,13
20241209,141100,3750432400,21750,21800,21800,21700,20
20241209,141000,3749997800,21750,21750,21750,21750,103
20241209,140900,3747757550,21750,21750,21750,21750,6
20241209,140800,3747627050,21750,21800,21800,21750,946
20241209,140700,3727051500,21800,21800,21800,21800,0
20241209,140600,3727051500,21800,21850,21850,21800,10
20241209,140500,3726833100,21850,21850,21850,21850,1
20241209,140400,3726811250,21750,21800,21800,21750,31
20241209,140300,3726136800,21850,21800,21850,21800,61
20241209,140200,3724805600,21800,21800,21800,21800,1
20241209,140100,3724783800,21800,21800,21800,21800,58
20241209,140000,3723519400,21800,21800,21800,21800,16
20241209,135900,3723170600,21800,21800,21800,21800,1
20241209,135800,3723148800,21800,21800,21800,21800,389
20241209,135700,3714668600,21850,21850,21850,21850,3
20241209,135600,3714603050,21850,21850,21850,21850,11
20241209,135500,3714362700,21850,21850,21850,21850,0
20241209,135400,3714362700,21850,21850,21850,21850,11
20241209,135300,3714122350,21800,21850,21850,21800,8
20241209,135200,3713947600,21850,21900,21900,21850,595
20241209,135100,3700946300,21900,21900,21950,21900,2149
20241209,135000,3653882350,21900,21900,21900,21900,8
20241209,134900,3653707150,21850,21800,21850,21800,190
20241209,134800,3649563250,21800,21750,21800,21750,93
20241209,134700,3647537950,21750,21750,21800,21750,384
20241209,134600,3639185900,21750,21700,21750,21700,252
20241209,134500,3633717400,21750,21800,21800,21750,14
20241209,134400,3633412750,21750,21700,21750,21700,329
20241209,134300,3626268350,21750,21750,21750,21750,195
20241209,134200,3622027100,21800,21750,21800,21750,62
20241209,134100,3620678000,21800,21800,21800,21800,1
20241209,134000,3620656200,21800,21800,21800,21800,546
20241209,133900,3608753400,21800,21850,21850,21800,305
20241209,133800,3602104150,21850,21800,21850,21800,120
20241209,133700,3599488050,21800,21800,21800,21800,511
20241209,133600,3588348250,21800,21800,21800,21800,235
20241209,133500,3583225250,21800,21800,21800,21800,1
20241209,133400,3583203450,21800,21800,21800,21800,1
20241209,133300,3583181650,21800,21800,21800,21800,6
20241209,133200,3583050850,21800,21800,21800,21800,1
20241209,133100,3583029050,21750,21750,21750,21750,5
20241209,133000,3582920300,21800,21750,21800,21750,273
20241209,132900,3576982000,21800,21800,21800,21800,0
20241209,132800,3576982000,21800,21750,21800,21750,6
20241209,132700,3576851400,21800,21750,21800,21750,66
20241209,132600,3575415700,21750,21750,21750,21750,16
20241209,132500,3575067700,21700,21800,21800,21700,2099
20241209,132400,3529416600,21750,21750,21800,21750,24
20241209,132300,3528894000,21750,21750,21750,21750,3
20241209,132200,3528828750,21750,21750,21750,21750,38
20241209,132100,3528002250,21750,21750,21750,21750,11
20241209,132000,3527763000,21750,21750,21750,21750,4
20241209,131900,3527676000,21750,21700,21800,21700,208
20241209,131800,3523151700,21700,21600,21700,21600,112
20241209,131700,3520728600,21600,21600,21600,21600,2
20241209,131600,3520685400,21550,21600,21600,21550,7
20241209,131500,3520534250,21600,21600,21600,21600,8
20241209,131400,3520361450,21550,21650,21650,21550,130
20241209,131300,3517559850,21650,21700,21700,21650,5
20241209,131200,3517451550,21650,21550,21650,21550,1408
20241209,131100,3487037950,21550,21550,21600,21550,109
20241209,131000,3484688950,21550,21550,21550,21550,517
20241209,130900,3473547600,21600,21600,21600,21600,6
20241209,130800,3473418000,21600,21650,21650,21600,186
20241209,130700,3469399950,21650,21650,21700,21650,16
20241209,130600,3469053100,21700,21700,21700,21700,11
20241209,130500,3468814400,21650,21650,21650,21650,1
20241209,130400,3468792750,21700,21650,21700,21650,2
20241209,130300,3468749400,21700,21650,21700,21650,9
20241209,130200,3468554350,21650,21600,21700,21600,95
20241209,130100,3466502000,21600,21650,21650,21600,297
20241209,130000,3460086750,21650,21700,21700,21650,11
20241209,125900,3459848550,21650,21700,21700,21650,407
20241209,125800,3451031950,21700,21700,21700,21700,2
20241209,125700,3450988550,21700,21650,21700,21650,8
20241209,125600,3450815000,21650,21650,21650,21650,51
20241209,125500,3449710850,21650,21650,21650,21650,2
20241209,125400,3449667550,21600,21650,21700,21600,289
20241209,125300,3443409800,21650,21700,21700,21650,104
20241209,125200,3441158150,21700,21700,21700,21700,1
20241209,125100,3441136450,21700,21700,21700,21700,7
20241209,125000,3440984550,21700,21650,21700,21650,261
20241209,124900,3435333750,21650,21650,21650,21650,2
20241209,124800,3435290450,21650,21700,21750,21650,97
20241209,124700,3433189350,21700,21700,21700,21700,1
20241209,124600,3433167650,21700,21700,21700,21700,7
20241209,124500,3433015750,21700,21700,21700,21700,8
20241209,124400,3432842150,21750,21750,21800,21700,376
20241209,124300,3424667550,21750,21700,21800,21700,8
20241209,124200,3424493600,21700,21750,21800,21700,584
20241209,124100,3411795150,21800,21650,21800,21650,206
20241209,124000,3407327850,21650,21650,21650,21650,2
20241209,123900,3407284550,21650,21650,21650,21650,10
20241209,123800,3407068050,21650,21650,21650,21650,27
20241209,123700,3406483500,21650,21650,21700,21650,12
20241209,123600,3406223650,21650,21650,21700,21650,31
20241209,123500,3405551900,21650,21650,21700,21650,13
20241209,123400,3405270350,21650,21700,21750,21650,35
20241209,123300,3404511150,21700,21800,21800,21700,77
20241209,123200,3402836550,21750,21800,21800,21750,13
20241209,123100,3402553700,21800,21700,21800,21700,109
20241209,123000,3400187400,21700,21650,21700,21650,114
20241209,122900,3397718650,21700,21650,21700,21650,519
20241209,122800,3386481700,21650,21650,21650,21650,2
20241209,122700,3386438400,21650,21650,21650,21650,39
20241209,122600,3385594050,21650,21650,21650,21650,0
20241209,122500,3385594050,21650,21650,21650,21650,1
20241209,122400,3385572400,21650,21650,21650,21650,22
20241209,122300,3385096100,21650,21650,21650,21650,1
20241209,122200,3385074450,21600,21650,21650,21600,20
20241209,122100,3384642150,21700,21700,21700,21650,125
20241209,122000,3381930000,21750,21700,21750,21650,424
20241209,121900,3372733200,21700,21700,21700,21650,2337
20241209,121800,3322068450,21700,21800,21800,21700,84
20241209,121700,3320242050,21750,21800,21800,21750,1022
20241209,121600,3297967450,21800,21950,22050,21800,2096
20241209,121500,3252080950,22100,21950,22100,21850,1915
20241209,121400,3209961200,21850,21650,21950,21600,3064
20241209,121300,3143319200,21650,21550,21650,21500,1528
20241209,121200,3110334650,21550,21500,21550,21500,28
20241209,121100,3109732000,21500,21450,21500,21450,60
20241209,121000,3108444950,21450,21450,21450,21450,30
20241209,120900,3107801450,21450,21450,21450,21450,763
20241209,120800,3091435100,21400,21400,21400,21400,463
20241209,120700,3081526900,21400,21400,21400,21400,1
20241209,120600,3081505500,21400,21450,21450,21400,49
20241209,120500,3080456850,21450,21450,21450,21450,3
20241209,120400,3080392500,21450,21450,21450,21400,940
20241209,120300,3060276200,21450,21450,21450,21450,8
20241209,120200,3060104600,21450,21450,21450,21450,0
20241209,120100,3060104600,21450,21450,21450,21450,231
20241209,120000,3055149650,21500,21500,21500,21500,14
20241209,115900,3054848650,21400,21450,21450,21400,826
20241209,115800,3037135550,21500,21550,21550,21500,6
20241209,115700,3037006500,21500,21550,21550,21450,8
20241209,115600,3036834250,21500,21500,21500,21500,152
20241209,115500,3033566250,21500,21400,21550,21400,101
20241209,115400,3031394750,21500,21450,21500,21450,12
20241209,115300,3031136800,21500,21500,21500,21500,9
20241209,115200,3030943300,21450,21500,21500,21450,2
20241209,115100,3030900350,21450,21400,21450,21400,263
20241209,115000,3025271900,21400,21400,21400,21400,1
20241209,114900,3025250500,21400,21400,21400,21400,2
20241209,114800,3025207700,21400,21400,21400,21400,11
20241209,114700,3024972300,21400,21350,21400,21350,26
20241209,114600,3024417150,21350,21450,21450,21350,1523
20241209,114500,2991889000,21450,21450,21550,21450,901
20241209,114400,2972497950,21400,21400,21400,21400,40
20241209,114300,2971641950,21400,21400,21400,21400,2
20241209,114200,2971599150,21400,21400,21450,21400,172
20241209,114100,2967918050,21400,21350,21450,21350,633
20241209,114000,2954403350,21350,21400,21400,21350,546
20241209,113900,2942743450,21450,21400,21450,21400,10
20241209,113800,2942529250,21400,21400,21400,21400,10
20241209,113700,2942315250,21300,21300,21300,21300,0
20241209,113600,2942315250,21300,21400,21400,21300,356
20241209,113500,2934731250,21300,21400,21400,21300,2000
20241209,113400,2891965350,21400,21450,21450,21350,876
20241209,113300,2873216750,21500,21550,21650,21500,1326
20241209,113200,2844663200,21500,21600,21600,21450,1080
20241209,113100,2821408100,21600,21500,21600,21500,158
20241209,113000,2818008700,21550,21550,21550,21500,77
20241209,112900,2816350150,21550,21450,21550,21450,669
20241209,112800,2801962300,21450,21400,21500,21400,3007
20241209,112700,2737485300,21400,21200,21400,21200,723
20241209,112600,2722085650,21250,21250,21350,21200,2108
20241209,112500,2677251100,21250,21100,21300,21100,1563
20241209,112400,2644141650,21050,21000,21300,20800,4860
20241209,112300,2542291650,20950,21700,21700,20950,17179
20241209,112200,2177220600,21700,21450,21800,21450,1527
20241209,112100,2144124100,21400,21900,22000,21400,19519
20241209,112000,1722567200,21900,21950,21950,21900,112
20241209,111900,1720114350,22000,22000,22000,22000,0
20241209,111800,1720114350,22000,21950,22000,21950,12
20241209,111700,1719850400,21950,21950,21950,21950,0
20241209,111600,1719850400,21950,21950,22000,21900,640
20241209,111500,1705810650,21950,21950,21950,21950,9
20241209,111400,1705613100,21950,21850,21950,21750,2636
20241209,111300,1648156300,21900,21900,21900,21800,4565
20241209,111200,1548562450,21900,21900,22000,21850,1690
20241209,111100,1511489700,21850,22150,22150,21750,9390
20241209,111000,1305799350,22100,22150,22150,22100,16
20241209,110900,1305445200,22150,22150,22150,22100,119
20241209,110800,1302814850,22150,22200,22200,22150,511
20241209,110700,1291496000,22200,22200,22200,22200,103
20241209,110600,1289209400,22200,22200,22200,22200,15
20241209,110500,1288876400,22150,22150,22150,22150,79
20241209,110400,1287126550,22200,22200,22200,22200,1
20241209,110300,1287104350,22150,22200,22200,22150,15
20241209,110200,1286771750,22200,22200,22200,22200,2
20241209,110100,1286727350,22200,22200,22200,22200,1
20241209,110000,1286705150,22200,22150,22200,22150,28
20241209,105900,1286084300,22200,22200,22200,22200,0
20241209,105800,1286084300,22200,22150,22200,22150,49
20241209,105700,1284997100,22200,22200,22200,22200,9
20241209,105600,1284797300,22200,22200,22200,22150,19
20241209,105500,1284376250,22150,22150,22150,22150,486
20241209,105400,1273611350,22150,22200,22200,22150,28
20241209,105300,1272990550,22150,22150,22150,22150,0
20241209,105200,1272990550,22150,22200,22200,22150,18
20241209,105100,1272591750,22200,22150,22200,22150,22
20241209,105000,1272104050,22200,22150,22200,22150,17
20241209,104900,1271727450,22150,22250,22250,22150,2348
20241209,104800,1219626600,22300,22250,22300,22250,17
20241209,104700,1219247600,22250,22400,22400,22250,1411
20241209,104600,1187784250,22400,22400,22400,22400,1
20241209,104500,1187761850,22350,22400,22400,22350,31
20241209,104400,1187068200,22400,22400,22400,22400,1
20241209,104300,1187045800,22350,22350,22350,22350,12
20241209,104200,1186777600,22350,22300,22400,22300,31
20241209,104100,1186084850,22350,22350,22350,22350,79
20241209,104000,1184319200,22300,22300,22300,22250,663
20241209,103900,1169549700,22300,22300,22300,22300,10
20241209,103800,1169326700,22300,22250,22300,22250,15
20241209,103700,1168992900,22300,22300,22300,22300,2
20241209,103600,1168948300,22250,22300,22300,22250,61
20241209,103500,1167588750,22250,22250,22250,22250,0
20241209,103400,1167588750,22250,22300,22300,22250,15
20241209,103300,1167254950,22250,22250,22300,22250,22
20241209,103200,1166765000,22300,22250,22300,22250,61
20241209,103100,1165407700,22250,22200,22250,22200,28
20241209,103000,1164785450,22250,22250,22250,22250,14
20241209,102900,1164473950,22200,22200,22200,22200,13
20241209,102800,1164185350,22250,22250,22250,22250,7
20241209,102700,1164029600,22250,22300,22300,22250,42
20241209,102600,1163094700,22300,22300,22300,22300,2
20241209,102500,1163050100,22250,22250,22250,22250,14
20241209,102400,1162738600,22300,22250,22350,22200,544
20241209,102300,1150621350,22200,22200,22200,22200,133
20241209,102200,1147668750,22250,22200,22250,22200,14
20241209,102100,1147357850,22250,22250,22250,22250,90
20241209,102000,1145355350,22250,22200,22250,22200,17
20241209,101900,1144977900,22200,22200,22200,22200,50
20241209,101800,1143867900,22200,22250,22250,22200,26
20241209,101700,1143289950,22250,22250,22250,22250,1
20241209,101600,1143267700,22200,22250,22250,22200,14
20241209,101500,1142956850,22250,22200,22250,22200,25
20241209,101400,1142401300,22250,22250,22250,22250,1
20241209,101300,1142379050,22200,22250,22250,22200,17
20241209,101200,1142001600,22250,22200,22250,22200,20
20241209,101100,1141557100,22200,22200,22200,22200,258
20241209,101000,1135829500,22200,22150,22200,22150,443
20241209,100900,1125994950,22200,22250,22250,22200,371
20241209,100800,1117758200,22250,22250,22250,22250,2
20241209,100700,1117713700,22200,22200,22200,22200,15
20241209,100600,1117380700,22250,22300,22400,22200,2224
20241209,100500,1067955100,22400,22350,22400,22350,2
20241209,100400,1067910350,22400,22350,22400,22350,111
20241209,100300,1065429400,22350,22350,22400,22350,56
20241209,100200,1064177750,22350,22400,22500,22350,798
20241209,100100,1046303400,22350,22350,22350,22350,4
20241209,100000,1046214000,22400,22300,22400,22250,117
20241209,095900,1043605500,22300,22300,22300,22300,10
20241209,095800,1043382500,22300,22250,22300,22250,32
20241209,095700,1042669750,22250,22150,22250,22100,215
20241209,095600,1037896500,22150,22100,22150,22000,2018
20241209,095500,993457300,22100,22100,22100,22100,22
20241209,095400,992971100,22150,22100,22150,22100,64
20241209,095300,991555850,22150,22150,22150,22150,618
20241209,095200,977867150,22200,22200,22200,22200,52
20241209,095100,976712750,22200,22250,22250,22200,373
20241209,095000,968431100,22250,22200,22250,22200,78
20241209,094900,966698350,22200,22200,22200,22200,11
20241209,094800,966454150,22250,22200,22250,22200,210
20241209,094700,961792050,22150,22200,22200,22150,139
20241209,094600,958711000,22150,22050,22200,22050,531
20241209,094500,946964400,22050,22150,22150,22000,2806
20241209,094400,885019100,22250,22150,22250,22150,18
20241209,094300,884620150,22250,22100,22250,22100,244
20241209,094200,879222050,22100,22100,22100,22050,177
20241209,094100,875311650,22100,22100,22100,22000,1965
20241209,094000,831984250,22100,22100,22150,22100,320
20241209,093900,824911600,22100,22150,22200,22100,1168
20241209,093800,799094750,22100,22200,22200,22100,175
20241209,093700,795218950,22200,22150,22200,22150,16
20241209,093600,794864450,22200,22150,22250,22150,318
20241209,093500,787790850,22100,22100,22150,22050,1323
20241209,093400,758553100,22100,22200,22250,22100,324
20241209,093300,751375200,22250,22100,22300,22100,1623
20241209,093200,715403650,22100,21900,22100,21850,911
20241209,093100,695389250,21900,21950,21950,21900,410
20241209,093000,686405200,21900,22050,22050,21800,3624
20241209,092900,606782000,22050,22200,22300,22050,326
20241209,092800,599571650,22150,22100,22250,22100,2605
20241209,092700,541836300,22100,22050,22100,22050,17
20241209,092600,541460650,22100,22050,22100,21950,1826
20241209,092500,501328350,22050,22150,22200,22050,2275
20241209,092400,451029000,22200,22350,22400,22200,535
20241209,092300,439141700,22300,22300,22350,22250,333
20241209,092200,431724300,22300,22300,22400,22300,349
20241209,092100,423939650,22300,22450,22450,22300,3076
20241209,092000,355083050,22450,22500,22500,22450,646
20241209,091900,340548700,22500,22550,22550,22500,550
20241209,091800,328146350,22600,22550,22600,22550,44
20241209,091700,327153000,22600,22500,22600,22500,438
20241209,091600,317284500,22450,22400,22450,22400,539
20241209,091500,305184200,22400,22450,22450,22400,70
20241209,091400,303615600,22500,22500,22500,22300,864
20241209,091300,284309100,22400,22400,22550,22350,3630
20241209,091200,202756500,22350,22200,22350,22150,1634
20241209,091100,166450500,22150,22200,22200,22150,598
20241209,091000,153177350,22150,22300,22300,22150,87
20241209,090900,151246450,22300,22250,22300,22200,199
20241209,090800,146824100,22250,22150,22250,22150,417
20241209,090700,137583750,22100,22100,22150,22100,79
20241209,090600,135837750,22100,22300,22300,22100,442
20241209,090500,126053900,22300,22250,22300,22200,644
20241209,090400,111694650,22200,22350,22350,22200,1965
20241209,090300,67893650,22350,22450,22550,22300,777
20241209,090200,50531850,22450,22650,22650,22450,102
20241209,090100,48238100,22650,22650,22800,22600,625
20241209,090000,34073900,22650,23000,23000,22650,1483
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190000 4140237950 21400 21400 21400 21400 1409
3 20241209 185900 4140237950 21400 21400 21400 21400 0
4 20241209 185800 4140237950 21400 21400 21400 21400 0
5 20241209 185700 4140237950 21400 21400 21400 21400 0
6 20241209 185600 4140237950 21400 21400 21400 21400 0
7 20241209 185500 4140237950 21400 21400 21400 21400 0
8 20241209 185400 4140237950 21400 21400 21400 21400 0
9 20241209 185300 4140237950 21400 21400 21400 21400 0
10 20241209 185200 4140237950 21400 21400 21400 21400 0
11 20241209 185100 4140237950 21400 21400 21400 21400 0
12 20241209 185000 4140237950 21400 21400 21400 21400 0
13 20241209 184900 4140237950 21400 21400 21400 21400 0
14 20241209 184800 4140237950 21400 21400 21400 21400 0
15 20241209 184700 4140237950 21400 21400 21400 21400 0
16 20241209 184600 4140237950 21400 21400 21400 21400 0
17 20241209 184500 4140237950 21400 21400 21400 21400 0
18 20241209 184400 4140237950 21400 21400 21400 21400 0
19 20241209 184300 4140237950 21400 21400 21400 21400 0
20 20241209 184200 4140237950 21400 21400 21400 21400 0
21 20241209 184100 4140237950 21400 21400 21400 21400 0
22 20241209 184000 4140237950 21400 21400 21400 21400 0
23 20241209 183900 4140237950 21400 21400 21400 21400 0
24 20241209 183800 4140237950 21400 21400 21400 21400 0
25 20241209 183700 4140237950 21400 21400 21400 21400 0
26 20241209 183600 4140237950 21400 21400 21400 21400 0
27 20241209 183500 4140237950 21400 21400 21400 21400 0
28 20241209 183400 4140237950 21400 21400 21400 21400 0
29 20241209 183300 4140237950 21400 21400 21400 21400 0
30 20241209 183200 4140237950 21400 21400 21400 21400 0
31 20241209 183100 4140237950 21400 21400 21400 21400 0
32 20241209 183000 4140237950 21400 21400 21400 21400 1409
33 20241209 182900 4140237950 21400 21400 21400 21400 0
34 20241209 182800 4140237950 21400 21400 21400 21400 0
35 20241209 182700 4140237950 21400 21400 21400 21400 0
36 20241209 182600 4140237950 21400 21400 21400 21400 0
37 20241209 182500 4140237950 21400 21400 21400 21400 0
38 20241209 182400 4140237950 21400 21400 21400 21400 0
39 20241209 182300 4140237950 21400 21400 21400 21400 0
40 20241209 182200 4140237950 21400 21400 21400 21400 0
41 20241209 182100 4140237950 21400 21400 21400 21400 0
42 20241209 182000 4140237950 21400 21400 21400 21400 0
43 20241209 181900 4140237950 21400 21400 21400 21400 0
44 20241209 181800 4140237950 21400 21400 21400 21400 0
45 20241209 181700 4140237950 21400 21400 21400 21400 0
46 20241209 181600 4140237950 21400 21400 21400 21400 0
47 20241209 181500 4140237950 21400 21400 21400 21400 0
48 20241209 181400 4140237950 21400 21400 21400 21400 0
49 20241209 181300 4140237950 21400 21400 21400 21400 0
50 20241209 181200 4140237950 21400 21400 21400 21400 0
51 20241209 181100 4140237950 21400 21400 21400 21400 0
52 20241209 181000 4140237950 21400 21400 21400 21400 0
53 20241209 180900 4140237950 21400 21400 21400 21400 0
54 20241209 180800 4140237950 21400 21400 21400 21400 0
55 20241209 180700 4140237950 21400 21400 21400 21400 0
56 20241209 180600 4140237950 21400 21400 21400 21400 0
57 20241209 180500 4140237950 21400 21400 21400 21400 0
58 20241209 180400 4140237950 21400 21400 21400 21400 0
59 20241209 180300 4140237950 21400 21400 21400 21400 0
60 20241209 180200 4140237950 21400 21400 21400 21400 0
61 20241209 180100 4140237950 21400 21400 21400 21400 0
62 20241209 180000 4140237950 21400 21400 21400 21400 1409
63 20241209 175900 4140237950 21400 21400 21400 21400 0
64 20241209 175800 4140237950 21400 21400 21400 21400 0
65 20241209 175700 4140237950 21400 21400 21400 21400 0
66 20241209 175600 4140237950 21400 21400 21400 21400 0
67 20241209 175500 4140237950 21400 21400 21400 21400 0
68 20241209 175400 4140237950 21400 21400 21400 21400 0
69 20241209 175300 4140237950 21400 21400 21400 21400 0
70 20241209 175200 4140237950 21400 21400 21400 21400 0
71 20241209 175100 4140237950 21400 21400 21400 21400 0
72 20241209 175000 4140237950 21400 21400 21400 21400 0
73 20241209 174900 4140237950 21400 21400 21400 21400 0
74 20241209 174800 4140237950 21400 21400 21400 21400 0
75 20241209 174700 4140237950 21400 21400 21400 21400 0
76 20241209 174600 4140237950 21400 21400 21400 21400 0
77 20241209 174500 4140237950 21400 21400 21400 21400 0
78 20241209 174400 4140237950 21400 21400 21400 21400 0
79 20241209 174300 4140237950 21400 21400 21400 21400 0
80 20241209 174200 4140237950 21400 21400 21400 21400 0
81 20241209 174100 4140237950 21400 21400 21400 21400 0
82 20241209 174000 4140237950 21400 21400 21400 21400 0
83 20241209 173900 4140237950 21400 21400 21400 21400 0
84 20241209 173800 4140237950 21400 21400 21400 21400 0
85 20241209 173700 4140237950 21400 21400 21400 21400 0
86 20241209 173600 4140237950 21400 21400 21400 21400 0
87 20241209 173500 4140237950 21400 21400 21400 21400 0
88 20241209 173400 4140237950 21400 21400 21400 21400 0
89 20241209 173300 4140237950 21400 21400 21400 21400 0
90 20241209 173200 4140237950 21400 21400 21400 21400 0
91 20241209 173100 4140237950 21400 21400 21400 21400 0
92 20241209 173000 4140237950 21400 21400 21400 21400 1409
93 20241209 172900 4140237950 21400 21400 21400 21400 0
94 20241209 172800 4140237950 21400 21400 21400 21400 0
95 20241209 172700 4140237950 21400 21400 21400 21400 0
96 20241209 172600 4140237950 21400 21400 21400 21400 0
97 20241209 172500 4140237950 21400 21400 21400 21400 0
98 20241209 172400 4140237950 21400 21400 21400 21400 0
99 20241209 172300 4140237950 21400 21400 21400 21400 0
100 20241209 172200 4140237950 21400 21400 21400 21400 0
101 20241209 172100 4140237950 21400 21400 21400 21400 0
102 20241209 172000 4140237950 21400 21400 21400 21400 0
103 20241209 171900 4140237950 21400 21400 21400 21400 0
104 20241209 171800 4140237950 21400 21400 21400 21400 0
105 20241209 171700 4140237950 21400 21400 21400 21400 0
106 20241209 171600 4140237950 21400 21400 21400 21400 0
107 20241209 171500 4140237950 21400 21400 21400 21400 0
108 20241209 171400 4140237950 21400 21400 21400 21400 0
109 20241209 171300 4140237950 21400 21400 21400 21400 0
110 20241209 171200 4140237950 21400 21400 21400 21400 0
111 20241209 171100 4140237950 21400 21400 21400 21400 0
112 20241209 171000 4140237950 21400 21400 21400 21400 0
113 20241209 170900 4140237950 21400 21400 21400 21400 0
114 20241209 170800 4140237950 21400 21400 21400 21400 0
115 20241209 170700 4140237950 21400 21400 21400 21400 0
116 20241209 170600 4140237950 21400 21400 21400 21400 0
117 20241209 170500 4140237950 21400 21400 21400 21400 0
118 20241209 170400 4140237950 21400 21400 21400 21400 0
119 20241209 170300 4140237950 21400 21400 21400 21400 0
120 20241209 170200 4140237950 21400 21400 21400 21400 0
121 20241209 170100 4140237950 21400 21400 21400 21400 0
122 20241209 170000 4140237950 21400 21400 21400 21400 1409
123 20241209 165900 4140237950 21400 21400 21400 21400 0
124 20241209 165800 4140237950 21400 21400 21400 21400 0
125 20241209 165700 4140237950 21400 21400 21400 21400 0
126 20241209 165600 4140237950 21400 21400 21400 21400 0
127 20241209 165500 4140237950 21400 21400 21400 21400 0
128 20241209 165400 4140237950 21400 21400 21400 21400 0
129 20241209 165300 4140237950 21400 21400 21400 21400 0
130 20241209 165200 4140237950 21400 21400 21400 21400 0
131 20241209 165100 4140237950 21400 21400 21400 21400 0
132 20241209 165000 4140237950 21400 21400 21400 21400 0
133 20241209 164900 4140237950 21400 21400 21400 21400 0
134 20241209 164800 4140237950 21400 21400 21400 21400 0
135 20241209 164700 4140237950 21400 21400 21400 21400 0
136 20241209 164600 4140237950 21400 21400 21400 21400 0
137 20241209 164500 4140237950 21400 21400 21400 21400 0
138 20241209 164400 4140237950 21400 21400 21400 21400 0
139 20241209 164300 4140237950 21400 21400 21400 21400 0
140 20241209 164200 4140237950 21400 21400 21400 21400 0
141 20241209 164100 4140237950 21400 21400 21400 21400 0
142 20241209 164000 4140237950 21400 21400 21400 21400 0
143 20241209 163900 4140237950 21400 21400 21400 21400 0
144 20241209 163800 4140237950 21400 21400 21400 21400 0
145 20241209 163700 4140237950 21400 21400 21400 21400 0
146 20241209 163600 4140237950 21400 21400 21400 21400 0
147 20241209 163500 4140237950 21400 21400 21400 21400 0
148 20241209 163400 4140237950 21400 21400 21400 21400 0
149 20241209 163300 4140237950 21400 21400 21400 21400 0
150 20241209 163200 4140237950 21400 21400 21400 21400 0
151 20241209 163100 4140237950 21400 21400 21400 21400 0
152 20241209 163000 4140237950 21400 21400 21400 21400 1409
153 20241209 162900 4140237950 21400 21400 21400 21400 0
154 20241209 162800 4140237950 21400 21400 21400 21400 0
155 20241209 162700 4140237950 21400 21400 21400 21400 0
156 20241209 162600 4140237950 21400 21400 21400 21400 0
157 20241209 162500 4140237950 21400 21400 21400 21400 0
158 20241209 162400 4140237950 21400 21400 21400 21400 0
159 20241209 162300 4140237950 21400 21400 21400 21400 0
160 20241209 162200 4140237950 21400 21400 21400 21400 0
161 20241209 162100 4140237950 21400 21400 21400 21400 0
162 20241209 162000 4140237950 21400 21400 21400 21400 0
163 20241209 161900 4140237950 21400 21400 21400 21400 0
164 20241209 161800 4140237950 21400 21400 21400 21400 0
165 20241209 161700 4140237950 21400 21400 21400 21400 0
166 20241209 161600 4140237950 21400 21400 21400 21400 0
167 20241209 161500 4140237950 21400 21400 21400 21400 0
168 20241209 161400 4140237950 21400 21400 21400 21400 0
169 20241209 161300 4140237950 21400 21400 21400 21400 0
170 20241209 161200 4140237950 21400 21400 21400 21400 0
171 20241209 161100 4140237950 21400 21400 21400 21400 0
172 20241209 161000 4140237950 21400 21400 21400 21400 0
173 20241209 160900 4140237950 21400 21400 21400 21400 0
174 20241209 160800 4140237950 21400 21400 21400 21400 0
175 20241209 160700 4140237950 21400 21400 21400 21400 0
176 20241209 160600 4140237950 21400 21400 21400 21400 0
177 20241209 160500 4140237950 21400 21400 21400 21400 0
178 20241209 160400 4140237950 21400 21400 21400 21400 0
179 20241209 160300 4140237950 21400 21400 21400 21400 0
180 20241209 160200 4140237950 21400 21400 21400 21400 0
181 20241209 160100 4140237950 21400 21400 21400 21400 0
182 20241209 160000 4140237950 21400 21400 21400 21400 1409
183 20241209 155900 4140237950 21400 21400 21400 21400 0
184 20241209 155800 4140237950 21400 21400 21400 21400 0
185 20241209 155700 4140237950 21400 21400 21400 21400 0
186 20241209 155600 4140237950 21400 21400 21400 21400 0
187 20241209 155500 4140237950 21400 21400 21400 21400 0
188 20241209 155400 4140237950 21400 21400 21400 21400 0
189 20241209 155300 4140237950 21400 21400 21400 21400 0
190 20241209 155200 4140237950 21400 21400 21400 21400 0
191 20241209 155100 4140237950 21400 21400 21400 21400 0
192 20241209 155000 4140237950 21400 21400 21400 21400 0
193 20241209 154900 4140237950 21400 21400 21400 21400 0
194 20241209 154800 4140237950 21400 21400 21400 21400 0
195 20241209 154700 4140237950 21400 21400 21400 21400 0
196 20241209 154600 4140237950 21400 21400 21400 21400 0
197 20241209 154500 4140237950 21400 21400 21400 21400 0
198 20241209 154400 4140237950 21400 21400 21400 21400 0
199 20241209 154300 4140237950 21400 21400 21400 21400 0
200 20241209 154200 4140237950 21400 21400 21400 21400 0
201 20241209 154100 4140237950 21400 21400 21400 21400 0
202 20241209 154000 4140237950 21400 21400 21400 21400 0
203 20241209 153900 4140237950 21400 21400 21400 21400 0
204 20241209 153800 4140237950 21400 21400 21400 21400 0
205 20241209 153700 4140237950 21400 21400 21400 21400 0
206 20241209 153600 4140237950 21400 21400 21400 21400 0
207 20241209 153500 4140237950 21400 21400 21400 21400 0
208 20241209 153400 4140237950 21400 21400 21400 21400 0
209 20241209 153300 4140237950 21400 21400 21400 21400 0
210 20241209 153200 4140237950 21400 21400 21400 21400 0
211 20241209 153100 4140237950 21400 21400 21400 21400 0
212 20241209 153000 4140237950 21400 21400 21400 21400 2818
213 20241209 152900 4110085350 21450 21450 21450 21450 0
214 20241209 152800 4110085350 21450 21450 21450 21450 0
215 20241209 152700 4110085350 21450 21450 21450 21450 0
216 20241209 152600 4110085350 21450 21450 21450 21450 0
217 20241209 152500 4110085350 21450 21450 21450 21450 0
218 20241209 152400 4110085350 21450 21450 21450 21450 0
219 20241209 152300 4110085350 21450 21450 21450 21450 0
220 20241209 152200 4110085350 21450 21450 21450 21450 0
221 20241209 152100 4110085350 21450 21450 21450 21450 0
222 20241209 152000 4110085350 21450 21450 21450 21450 0
223 20241209 151900 4110085350 21450 21550 21550 21450 59
224 20241209 151800 4108819000 21650 21600 21650 21600 710
225 20241209 151700 4093466950 21600 21650 21650 21550 437
226 20241209 151600 4084037300 21650 21550 21650 21550 530
227 20241209 151500 4072600950 21550 21600 21750 21550 1002
228 20241209 151400 4050983500 21650 21600 21800 21600 860
229 20241209 151300 4032331150 21600 21600 21700 21600 451
230 20241209 151200 4022579700 21600 21500 21650 21350 449
231 20241209 151100 4012924650 21450 21600 21600 21350 570
232 20241209 151000 4000700300 21450 21450 21700 21400 899
233 20241209 150900 3981392600 21400 21450 21450 21400 32
234 20241209 150800 3980707050 21400 21300 21450 21300 76
235 20241209 150700 3979085800 21400 21400 21450 21300 330
236 20241209 150600 3972046950 21400 21450 21500 21400 156
237 20241209 150500 3968706100 21500 21550 21550 21500 54
238 20241209 150400 3967542950 21500 21500 21500 21450 37
239 20241209 150300 3966748000 21500 21500 21500 21350 84
240 20241209 150200 3964946500 21500 21500 21500 21500 34
241 20241209 150100 3964215500 21500 21500 21500 21500 27
242 20241209 150000 3963635000 21500 21500 21500 21450 73
243 20241209 145900 3962066950 21550 21500 21550 21500 37
244 20241209 145800 3961271300 21500 21500 21550 21500 32
245 20241209 145700 3960583200 21500 21500 21550 21500 64
246 20241209 145600 3959206650 21500 21500 21500 21500 22
247 20241209 145500 3958733650 21450 21450 21500 21350 320
248 20241209 145400 3951875000 21450 21450 21500 21350 256
249 20241209 145300 3946402350 21500 21350 21500 21350 18
250 20241209 145200 3946015800 21450 21550 21550 21350 219
251 20241209 145100 3941319450 21500 21500 21550 21450 487
252 20241209 145000 3930864050 21500 21500 21550 21500 174
253 20241209 144900 3927121950 21500 21550 21600 21450 1955
254 20241209 144800 3885053900 21600 21600 21600 21600 35
255 20241209 144700 3884297900 21600 21650 21650 21600 293
256 20241209 144600 3877968450 21600 21600 21600 21600 23
257 20241209 144500 3877471650 21600 21600 21600 21550 50
258 20241209 144400 3876391700 21600 21650 21650 21550 127
259 20241209 144300 3873648100 21600 21650 21650 21600 217
260 20241209 144200 3868960500 21650 21650 21650 21650 34
261 20241209 144100 3868224400 21650 21650 21650 21650 36
262 20241209 144000 3867445000 21650 21600 21650 21550 33
263 20241209 143900 3866731850 21600 21650 21650 21600 59
264 20241209 143800 3865455200 21650 21650 21650 21600 32
265 20241209 143700 3864762550 21650 21650 21650 21600 33
266 20241209 143600 3864048250 21650 21550 21650 21500 119
267 20241209 143500 3861479700 21650 21600 21650 21600 33
268 20241209 143400 3860765950 21600 21600 21600 21600 11
269 20241209 143300 3860528350 21600 21600 21600 21600 2
270 20241209 143200 3860485150 21600 21550 21600 21550 3
271 20241209 143100 3860420450 21600 21600 21600 21600 3
272 20241209 143000 3860355650 21600 21600 21650 21600 14
273 20241209 142900 3860052800 21600 21600 21650 21600 106
274 20241209 142800 3857762950 21650 21600 21650 21550 300
275 20241209 142700 3851283050 21550 21750 21800 21550 4058
276 20241209 142600 3763373350 21750 21750 21750 21750 1
277 20241209 142500 3763351600 21750 21750 21750 21750 10
278 20241209 142400 3763134100 21750 21800 21800 21750 13
279 20241209 142300 3762850800 21800 21700 21800 21700 9
280 20241209 142200 3762655400 21700 21750 21800 21700 399
281 20241209 142100 3753978450 21800 21800 21800 21800 2
282 20241209 142000 3753934850 21800 21800 21800 21800 1
283 20241209 141900 3753913050 21800 21800 21800 21800 0
284 20241209 141800 3753913050 21800 21800 21800 21800 61
285 20241209 141700 3752583250 21800 21750 21800 21700 72
286 20241209 141600 3751020500 21800 21800 21800 21800 0
287 20241209 141500 3751020500 21800 21800 21800 21800 2
288 20241209 141400 3750976900 21750 21750 21750 21750 3
289 20241209 141300 3750911650 21800 21800 21800 21800 9
290 20241209 141200 3750715450 21750 21750 21800 21750 13
291 20241209 141100 3750432400 21750 21800 21800 21700 20
292 20241209 141000 3749997800 21750 21750 21750 21750 103
293 20241209 140900 3747757550 21750 21750 21750 21750 6
294 20241209 140800 3747627050 21750 21800 21800 21750 946
295 20241209 140700 3727051500 21800 21800 21800 21800 0
296 20241209 140600 3727051500 21800 21850 21850 21800 10
297 20241209 140500 3726833100 21850 21850 21850 21850 1
298 20241209 140400 3726811250 21750 21800 21800 21750 31
299 20241209 140300 3726136800 21850 21800 21850 21800 61
300 20241209 140200 3724805600 21800 21800 21800 21800 1
301 20241209 140100 3724783800 21800 21800 21800 21800 58
302 20241209 140000 3723519400 21800 21800 21800 21800 16
303 20241209 135900 3723170600 21800 21800 21800 21800 1
304 20241209 135800 3723148800 21800 21800 21800 21800 389
305 20241209 135700 3714668600 21850 21850 21850 21850 3
306 20241209 135600 3714603050 21850 21850 21850 21850 11
307 20241209 135500 3714362700 21850 21850 21850 21850 0
308 20241209 135400 3714362700 21850 21850 21850 21850 11
309 20241209 135300 3714122350 21800 21850 21850 21800 8
310 20241209 135200 3713947600 21850 21900 21900 21850 595
311 20241209 135100 3700946300 21900 21900 21950 21900 2149
312 20241209 135000 3653882350 21900 21900 21900 21900 8
313 20241209 134900 3653707150 21850 21800 21850 21800 190
314 20241209 134800 3649563250 21800 21750 21800 21750 93
315 20241209 134700 3647537950 21750 21750 21800 21750 384
316 20241209 134600 3639185900 21750 21700 21750 21700 252
317 20241209 134500 3633717400 21750 21800 21800 21750 14
318 20241209 134400 3633412750 21750 21700 21750 21700 329
319 20241209 134300 3626268350 21750 21750 21750 21750 195
320 20241209 134200 3622027100 21800 21750 21800 21750 62
321 20241209 134100 3620678000 21800 21800 21800 21800 1
322 20241209 134000 3620656200 21800 21800 21800 21800 546
323 20241209 133900 3608753400 21800 21850 21850 21800 305
324 20241209 133800 3602104150 21850 21800 21850 21800 120
325 20241209 133700 3599488050 21800 21800 21800 21800 511
326 20241209 133600 3588348250 21800 21800 21800 21800 235
327 20241209 133500 3583225250 21800 21800 21800 21800 1
328 20241209 133400 3583203450 21800 21800 21800 21800 1
329 20241209 133300 3583181650 21800 21800 21800 21800 6
330 20241209 133200 3583050850 21800 21800 21800 21800 1
331 20241209 133100 3583029050 21750 21750 21750 21750 5
332 20241209 133000 3582920300 21800 21750 21800 21750 273
333 20241209 132900 3576982000 21800 21800 21800 21800 0
334 20241209 132800 3576982000 21800 21750 21800 21750 6
335 20241209 132700 3576851400 21800 21750 21800 21750 66
336 20241209 132600 3575415700 21750 21750 21750 21750 16
337 20241209 132500 3575067700 21700 21800 21800 21700 2099
338 20241209 132400 3529416600 21750 21750 21800 21750 24
339 20241209 132300 3528894000 21750 21750 21750 21750 3
340 20241209 132200 3528828750 21750 21750 21750 21750 38
341 20241209 132100 3528002250 21750 21750 21750 21750 11
342 20241209 132000 3527763000 21750 21750 21750 21750 4
343 20241209 131900 3527676000 21750 21700 21800 21700 208
344 20241209 131800 3523151700 21700 21600 21700 21600 112
345 20241209 131700 3520728600 21600 21600 21600 21600 2
346 20241209 131600 3520685400 21550 21600 21600 21550 7
347 20241209 131500 3520534250 21600 21600 21600 21600 8
348 20241209 131400 3520361450 21550 21650 21650 21550 130
349 20241209 131300 3517559850 21650 21700 21700 21650 5
350 20241209 131200 3517451550 21650 21550 21650 21550 1408
351 20241209 131100 3487037950 21550 21550 21600 21550 109
352 20241209 131000 3484688950 21550 21550 21550 21550 517
353 20241209 130900 3473547600 21600 21600 21600 21600 6
354 20241209 130800 3473418000 21600 21650 21650 21600 186
355 20241209 130700 3469399950 21650 21650 21700 21650 16
356 20241209 130600 3469053100 21700 21700 21700 21700 11
357 20241209 130500 3468814400 21650 21650 21650 21650 1
358 20241209 130400 3468792750 21700 21650 21700 21650 2
359 20241209 130300 3468749400 21700 21650 21700 21650 9
360 20241209 130200 3468554350 21650 21600 21700 21600 95
361 20241209 130100 3466502000 21600 21650 21650 21600 297
362 20241209 130000 3460086750 21650 21700 21700 21650 11
363 20241209 125900 3459848550 21650 21700 21700 21650 407
364 20241209 125800 3451031950 21700 21700 21700 21700 2
365 20241209 125700 3450988550 21700 21650 21700 21650 8
366 20241209 125600 3450815000 21650 21650 21650 21650 51
367 20241209 125500 3449710850 21650 21650 21650 21650 2
368 20241209 125400 3449667550 21600 21650 21700 21600 289
369 20241209 125300 3443409800 21650 21700 21700 21650 104
370 20241209 125200 3441158150 21700 21700 21700 21700 1
371 20241209 125100 3441136450 21700 21700 21700 21700 7
372 20241209 125000 3440984550 21700 21650 21700 21650 261
373 20241209 124900 3435333750 21650 21650 21650 21650 2
374 20241209 124800 3435290450 21650 21700 21750 21650 97
375 20241209 124700 3433189350 21700 21700 21700 21700 1
376 20241209 124600 3433167650 21700 21700 21700 21700 7
377 20241209 124500 3433015750 21700 21700 21700 21700 8
378 20241209 124400 3432842150 21750 21750 21800 21700 376
379 20241209 124300 3424667550 21750 21700 21800 21700 8
380 20241209 124200 3424493600 21700 21750 21800 21700 584
381 20241209 124100 3411795150 21800 21650 21800 21650 206
382 20241209 124000 3407327850 21650 21650 21650 21650 2
383 20241209 123900 3407284550 21650 21650 21650 21650 10
384 20241209 123800 3407068050 21650 21650 21650 21650 27
385 20241209 123700 3406483500 21650 21650 21700 21650 12
386 20241209 123600 3406223650 21650 21650 21700 21650 31
387 20241209 123500 3405551900 21650 21650 21700 21650 13
388 20241209 123400 3405270350 21650 21700 21750 21650 35
389 20241209 123300 3404511150 21700 21800 21800 21700 77
390 20241209 123200 3402836550 21750 21800 21800 21750 13
391 20241209 123100 3402553700 21800 21700 21800 21700 109
392 20241209 123000 3400187400 21700 21650 21700 21650 114
393 20241209 122900 3397718650 21700 21650 21700 21650 519
394 20241209 122800 3386481700 21650 21650 21650 21650 2
395 20241209 122700 3386438400 21650 21650 21650 21650 39
396 20241209 122600 3385594050 21650 21650 21650 21650 0
397 20241209 122500 3385594050 21650 21650 21650 21650 1
398 20241209 122400 3385572400 21650 21650 21650 21650 22
399 20241209 122300 3385096100 21650 21650 21650 21650 1
400 20241209 122200 3385074450 21600 21650 21650 21600 20
401 20241209 122100 3384642150 21700 21700 21700 21650 125
402 20241209 122000 3381930000 21750 21700 21750 21650 424
403 20241209 121900 3372733200 21700 21700 21700 21650 2337
404 20241209 121800 3322068450 21700 21800 21800 21700 84
405 20241209 121700 3320242050 21750 21800 21800 21750 1022
406 20241209 121600 3297967450 21800 21950 22050 21800 2096
407 20241209 121500 3252080950 22100 21950 22100 21850 1915
408 20241209 121400 3209961200 21850 21650 21950 21600 3064
409 20241209 121300 3143319200 21650 21550 21650 21500 1528
410 20241209 121200 3110334650 21550 21500 21550 21500 28
411 20241209 121100 3109732000 21500 21450 21500 21450 60
412 20241209 121000 3108444950 21450 21450 21450 21450 30
413 20241209 120900 3107801450 21450 21450 21450 21450 763
414 20241209 120800 3091435100 21400 21400 21400 21400 463
415 20241209 120700 3081526900 21400 21400 21400 21400 1
416 20241209 120600 3081505500 21400 21450 21450 21400 49
417 20241209 120500 3080456850 21450 21450 21450 21450 3
418 20241209 120400 3080392500 21450 21450 21450 21400 940
419 20241209 120300 3060276200 21450 21450 21450 21450 8
420 20241209 120200 3060104600 21450 21450 21450 21450 0
421 20241209 120100 3060104600 21450 21450 21450 21450 231
422 20241209 120000 3055149650 21500 21500 21500 21500 14
423 20241209 115900 3054848650 21400 21450 21450 21400 826
424 20241209 115800 3037135550 21500 21550 21550 21500 6
425 20241209 115700 3037006500 21500 21550 21550 21450 8
426 20241209 115600 3036834250 21500 21500 21500 21500 152
427 20241209 115500 3033566250 21500 21400 21550 21400 101
428 20241209 115400 3031394750 21500 21450 21500 21450 12
429 20241209 115300 3031136800 21500 21500 21500 21500 9
430 20241209 115200 3030943300 21450 21500 21500 21450 2
431 20241209 115100 3030900350 21450 21400 21450 21400 263
432 20241209 115000 3025271900 21400 21400 21400 21400 1
433 20241209 114900 3025250500 21400 21400 21400 21400 2
434 20241209 114800 3025207700 21400 21400 21400 21400 11
435 20241209 114700 3024972300 21400 21350 21400 21350 26
436 20241209 114600 3024417150 21350 21450 21450 21350 1523
437 20241209 114500 2991889000 21450 21450 21550 21450 901
438 20241209 114400 2972497950 21400 21400 21400 21400 40
439 20241209 114300 2971641950 21400 21400 21400 21400 2
440 20241209 114200 2971599150 21400 21400 21450 21400 172
441 20241209 114100 2967918050 21400 21350 21450 21350 633
442 20241209 114000 2954403350 21350 21400 21400 21350 546
443 20241209 113900 2942743450 21450 21400 21450 21400 10
444 20241209 113800 2942529250 21400 21400 21400 21400 10
445 20241209 113700 2942315250 21300 21300 21300 21300 0
446 20241209 113600 2942315250 21300 21400 21400 21300 356
447 20241209 113500 2934731250 21300 21400 21400 21300 2000
448 20241209 113400 2891965350 21400 21450 21450 21350 876
449 20241209 113300 2873216750 21500 21550 21650 21500 1326
450 20241209 113200 2844663200 21500 21600 21600 21450 1080
451 20241209 113100 2821408100 21600 21500 21600 21500 158
452 20241209 113000 2818008700 21550 21550 21550 21500 77
453 20241209 112900 2816350150 21550 21450 21550 21450 669
454 20241209 112800 2801962300 21450 21400 21500 21400 3007
455 20241209 112700 2737485300 21400 21200 21400 21200 723
456 20241209 112600 2722085650 21250 21250 21350 21200 2108
457 20241209 112500 2677251100 21250 21100 21300 21100 1563
458 20241209 112400 2644141650 21050 21000 21300 20800 4860
459 20241209 112300 2542291650 20950 21700 21700 20950 17179
460 20241209 112200 2177220600 21700 21450 21800 21450 1527
461 20241209 112100 2144124100 21400 21900 22000 21400 19519
462 20241209 112000 1722567200 21900 21950 21950 21900 112
463 20241209 111900 1720114350 22000 22000 22000 22000 0
464 20241209 111800 1720114350 22000 21950 22000 21950 12
465 20241209 111700 1719850400 21950 21950 21950 21950 0
466 20241209 111600 1719850400 21950 21950 22000 21900 640
467 20241209 111500 1705810650 21950 21950 21950 21950 9
468 20241209 111400 1705613100 21950 21850 21950 21750 2636
469 20241209 111300 1648156300 21900 21900 21900 21800 4565
470 20241209 111200 1548562450 21900 21900 22000 21850 1690
471 20241209 111100 1511489700 21850 22150 22150 21750 9390
472 20241209 111000 1305799350 22100 22150 22150 22100 16
473 20241209 110900 1305445200 22150 22150 22150 22100 119
474 20241209 110800 1302814850 22150 22200 22200 22150 511
475 20241209 110700 1291496000 22200 22200 22200 22200 103
476 20241209 110600 1289209400 22200 22200 22200 22200 15
477 20241209 110500 1288876400 22150 22150 22150 22150 79
478 20241209 110400 1287126550 22200 22200 22200 22200 1
479 20241209 110300 1287104350 22150 22200 22200 22150 15
480 20241209 110200 1286771750 22200 22200 22200 22200 2
481 20241209 110100 1286727350 22200 22200 22200 22200 1
482 20241209 110000 1286705150 22200 22150 22200 22150 28
483 20241209 105900 1286084300 22200 22200 22200 22200 0
484 20241209 105800 1286084300 22200 22150 22200 22150 49
485 20241209 105700 1284997100 22200 22200 22200 22200 9
486 20241209 105600 1284797300 22200 22200 22200 22150 19
487 20241209 105500 1284376250 22150 22150 22150 22150 486
488 20241209 105400 1273611350 22150 22200 22200 22150 28
489 20241209 105300 1272990550 22150 22150 22150 22150 0
490 20241209 105200 1272990550 22150 22200 22200 22150 18
491 20241209 105100 1272591750 22200 22150 22200 22150 22
492 20241209 105000 1272104050 22200 22150 22200 22150 17
493 20241209 104900 1271727450 22150 22250 22250 22150 2348
494 20241209 104800 1219626600 22300 22250 22300 22250 17
495 20241209 104700 1219247600 22250 22400 22400 22250 1411
496 20241209 104600 1187784250 22400 22400 22400 22400 1
497 20241209 104500 1187761850 22350 22400 22400 22350 31
498 20241209 104400 1187068200 22400 22400 22400 22400 1
499 20241209 104300 1187045800 22350 22350 22350 22350 12
500 20241209 104200 1186777600 22350 22300 22400 22300 31
501 20241209 104100 1186084850 22350 22350 22350 22350 79
502 20241209 104000 1184319200 22300 22300 22300 22250 663
503 20241209 103900 1169549700 22300 22300 22300 22300 10
504 20241209 103800 1169326700 22300 22250 22300 22250 15
505 20241209 103700 1168992900 22300 22300 22300 22300 2
506 20241209 103600 1168948300 22250 22300 22300 22250 61
507 20241209 103500 1167588750 22250 22250 22250 22250 0
508 20241209 103400 1167588750 22250 22300 22300 22250 15
509 20241209 103300 1167254950 22250 22250 22300 22250 22
510 20241209 103200 1166765000 22300 22250 22300 22250 61
511 20241209 103100 1165407700 22250 22200 22250 22200 28
512 20241209 103000 1164785450 22250 22250 22250 22250 14
513 20241209 102900 1164473950 22200 22200 22200 22200 13
514 20241209 102800 1164185350 22250 22250 22250 22250 7
515 20241209 102700 1164029600 22250 22300 22300 22250 42
516 20241209 102600 1163094700 22300 22300 22300 22300 2
517 20241209 102500 1163050100 22250 22250 22250 22250 14
518 20241209 102400 1162738600 22300 22250 22350 22200 544
519 20241209 102300 1150621350 22200 22200 22200 22200 133
520 20241209 102200 1147668750 22250 22200 22250 22200 14
521 20241209 102100 1147357850 22250 22250 22250 22250 90
522 20241209 102000 1145355350 22250 22200 22250 22200 17
523 20241209 101900 1144977900 22200 22200 22200 22200 50
524 20241209 101800 1143867900 22200 22250 22250 22200 26
525 20241209 101700 1143289950 22250 22250 22250 22250 1
526 20241209 101600 1143267700 22200 22250 22250 22200 14
527 20241209 101500 1142956850 22250 22200 22250 22200 25
528 20241209 101400 1142401300 22250 22250 22250 22250 1
529 20241209 101300 1142379050 22200 22250 22250 22200 17
530 20241209 101200 1142001600 22250 22200 22250 22200 20
531 20241209 101100 1141557100 22200 22200 22200 22200 258
532 20241209 101000 1135829500 22200 22150 22200 22150 443
533 20241209 100900 1125994950 22200 22250 22250 22200 371
534 20241209 100800 1117758200 22250 22250 22250 22250 2
535 20241209 100700 1117713700 22200 22200 22200 22200 15
536 20241209 100600 1117380700 22250 22300 22400 22200 2224
537 20241209 100500 1067955100 22400 22350 22400 22350 2
538 20241209 100400 1067910350 22400 22350 22400 22350 111
539 20241209 100300 1065429400 22350 22350 22400 22350 56
540 20241209 100200 1064177750 22350 22400 22500 22350 798
541 20241209 100100 1046303400 22350 22350 22350 22350 4
542 20241209 100000 1046214000 22400 22300 22400 22250 117
543 20241209 095900 1043605500 22300 22300 22300 22300 10
544 20241209 095800 1043382500 22300 22250 22300 22250 32
545 20241209 095700 1042669750 22250 22150 22250 22100 215
546 20241209 095600 1037896500 22150 22100 22150 22000 2018
547 20241209 095500 993457300 22100 22100 22100 22100 22
548 20241209 095400 992971100 22150 22100 22150 22100 64
549 20241209 095300 991555850 22150 22150 22150 22150 618
550 20241209 095200 977867150 22200 22200 22200 22200 52
551 20241209 095100 976712750 22200 22250 22250 22200 373
552 20241209 095000 968431100 22250 22200 22250 22200 78
553 20241209 094900 966698350 22200 22200 22200 22200 11
554 20241209 094800 966454150 22250 22200 22250 22200 210
555 20241209 094700 961792050 22150 22200 22200 22150 139
556 20241209 094600 958711000 22150 22050 22200 22050 531
557 20241209 094500 946964400 22050 22150 22150 22000 2806
558 20241209 094400 885019100 22250 22150 22250 22150 18
559 20241209 094300 884620150 22250 22100 22250 22100 244
560 20241209 094200 879222050 22100 22100 22100 22050 177
561 20241209 094100 875311650 22100 22100 22100 22000 1965
562 20241209 094000 831984250 22100 22100 22150 22100 320
563 20241209 093900 824911600 22100 22150 22200 22100 1168
564 20241209 093800 799094750 22100 22200 22200 22100 175
565 20241209 093700 795218950 22200 22150 22200 22150 16
566 20241209 093600 794864450 22200 22150 22250 22150 318
567 20241209 093500 787790850 22100 22100 22150 22050 1323
568 20241209 093400 758553100 22100 22200 22250 22100 324
569 20241209 093300 751375200 22250 22100 22300 22100 1623
570 20241209 093200 715403650 22100 21900 22100 21850 911
571 20241209 093100 695389250 21900 21950 21950 21900 410
572 20241209 093000 686405200 21900 22050 22050 21800 3624
573 20241209 092900 606782000 22050 22200 22300 22050 326
574 20241209 092800 599571650 22150 22100 22250 22100 2605
575 20241209 092700 541836300 22100 22050 22100 22050 17
576 20241209 092600 541460650 22100 22050 22100 21950 1826
577 20241209 092500 501328350 22050 22150 22200 22050 2275
578 20241209 092400 451029000 22200 22350 22400 22200 535
579 20241209 092300 439141700 22300 22300 22350 22250 333
580 20241209 092200 431724300 22300 22300 22400 22300 349
581 20241209 092100 423939650 22300 22450 22450 22300 3076
582 20241209 092000 355083050 22450 22500 22500 22450 646
583 20241209 091900 340548700 22500 22550 22550 22500 550
584 20241209 091800 328146350 22600 22550 22600 22550 44
585 20241209 091700 327153000 22600 22500 22600 22500 438
586 20241209 091600 317284500 22450 22400 22450 22400 539
587 20241209 091500 305184200 22400 22450 22450 22400 70
588 20241209 091400 303615600 22500 22500 22500 22300 864
589 20241209 091300 284309100 22400 22400 22550 22350 3630
590 20241209 091200 202756500 22350 22200 22350 22150 1634
591 20241209 091100 166450500 22150 22200 22200 22150 598
592 20241209 091000 153177350 22150 22300 22300 22150 87
593 20241209 090900 151246450 22300 22250 22300 22200 199
594 20241209 090800 146824100 22250 22150 22250 22150 417
595 20241209 090700 137583750 22100 22100 22150 22100 79
596 20241209 090600 135837750 22100 22300 22300 22100 442
597 20241209 090500 126053900 22300 22250 22300 22200 644
598 20241209 090400 111694650 22200 22350 22350 22200 1965
599 20241209 090300 67893650 22350 22450 22550 22300 777
600 20241209 090200 50531850 22450 22650 22650 22450 102
601 20241209 090100 48238100 22650 22650 22800 22600 625
602 20241209 090000 34073900 22650 23000 23000 22650 1483