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

629
041830/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192700,639783500,20900,20900,20900,20900,556
20241209,192600,639783500,20900,20900,20900,20900,0
20241209,192500,639783500,20900,20900,20900,20900,0
20241209,192400,639783500,20900,20900,20900,20900,0
20241209,192300,639783500,20900,20900,20900,20900,0
20241209,192200,639783500,20900,20900,20900,20900,0
20241209,192100,639783500,20900,20900,20900,20900,0
20241209,192000,639783500,20900,20900,20900,20900,0
20241209,191900,639783500,20900,20900,20900,20900,0
20241209,191800,639783500,20900,20900,20900,20900,0
20241209,191700,639783500,20900,20900,20900,20900,0
20241209,191600,639783500,20900,20900,20900,20900,0
20241209,191500,639783500,20900,20900,20900,20900,0
20241209,191400,639783500,20900,20900,20900,20900,0
20241209,191300,639783500,20900,20900,20900,20900,0
20241209,191200,639783500,20900,20900,20900,20900,0
20241209,191100,639783500,20900,20900,20900,20900,0
20241209,191000,639783500,20900,20900,20900,20900,0
20241209,190900,639783500,20900,20900,20900,20900,0
20241209,190800,639783500,20900,20900,20900,20900,0
20241209,190700,639783500,20900,20900,20900,20900,0
20241209,190600,639783500,20900,20900,20900,20900,0
20241209,190500,639783500,20900,20900,20900,20900,0
20241209,190400,639783500,20900,20900,20900,20900,0
20241209,190300,639783500,20900,20900,20900,20900,0
20241209,190200,639783500,20900,20900,20900,20900,0
20241209,190100,639783500,20900,20900,20900,20900,0
20241209,190000,639783500,20900,20900,20900,20900,0
20241209,185900,639783500,20900,20900,20900,20900,0
20241209,185800,639783500,20900,20900,20900,20900,0
20241209,185700,639783500,20900,20900,20900,20900,556
20241209,185600,639783500,20900,20900,20900,20900,0
20241209,185500,639783500,20900,20900,20900,20900,0
20241209,185400,639783500,20900,20900,20900,20900,0
20241209,185300,639783500,20900,20900,20900,20900,0
20241209,185200,639783500,20900,20900,20900,20900,0
20241209,185100,639783500,20900,20900,20900,20900,0
20241209,185000,639783500,20900,20900,20900,20900,0
20241209,184900,639783500,20900,20900,20900,20900,0
20241209,184800,639783500,20900,20900,20900,20900,0
20241209,184700,639783500,20900,20900,20900,20900,0
20241209,184600,639783500,20900,20900,20900,20900,0
20241209,184500,639783500,20900,20900,20900,20900,0
20241209,184400,639783500,20900,20900,20900,20900,0
20241209,184300,639783500,20900,20900,20900,20900,0
20241209,184200,639783500,20900,20900,20900,20900,0
20241209,184100,639783500,20900,20900,20900,20900,0
20241209,184000,639783500,20900,20900,20900,20900,0
20241209,183900,639783500,20900,20900,20900,20900,0
20241209,183800,639783500,20900,20900,20900,20900,0
20241209,183700,639783500,20900,20900,20900,20900,0
20241209,183600,639783500,20900,20900,20900,20900,0
20241209,183500,639783500,20900,20900,20900,20900,0
20241209,183400,639783500,20900,20900,20900,20900,0
20241209,183300,639783500,20900,20900,20900,20900,0
20241209,183200,639783500,20900,20900,20900,20900,0
20241209,183100,639783500,20900,20900,20900,20900,0
20241209,183000,639783500,20900,20900,20900,20900,0
20241209,182900,639783500,20900,20900,20900,20900,0
20241209,182800,639783500,20900,20900,20900,20900,0
20241209,182700,639783500,20900,20900,20900,20900,556
20241209,182600,639783500,20900,20900,20900,20900,0
20241209,182500,639783500,20900,20900,20900,20900,0
20241209,182400,639783500,20900,20900,20900,20900,0
20241209,182300,639783500,20900,20900,20900,20900,0
20241209,182200,639783500,20900,20900,20900,20900,0
20241209,182100,639783500,20900,20900,20900,20900,0
20241209,182000,639783500,20900,20900,20900,20900,0
20241209,181900,639783500,20900,20900,20900,20900,0
20241209,181800,639783500,20900,20900,20900,20900,0
20241209,181700,639783500,20900,20900,20900,20900,0
20241209,181600,639783500,20900,20900,20900,20900,0
20241209,181500,639783500,20900,20900,20900,20900,0
20241209,181400,639783500,20900,20900,20900,20900,0
20241209,181300,639783500,20900,20900,20900,20900,0
20241209,181200,639783500,20900,20900,20900,20900,0
20241209,181100,639783500,20900,20900,20900,20900,0
20241209,181000,639783500,20900,20900,20900,20900,0
20241209,180900,639783500,20900,20900,20900,20900,0
20241209,180800,639783500,20900,20900,20900,20900,0
20241209,180700,639783500,20900,20900,20900,20900,0
20241209,180600,639783500,20900,20900,20900,20900,0
20241209,180500,639783500,20900,20900,20900,20900,0
20241209,180400,639783500,20900,20900,20900,20900,0
20241209,180300,639783500,20900,20900,20900,20900,0
20241209,180200,639783500,20900,20900,20900,20900,0
20241209,180100,639783500,20900,20900,20900,20900,0
20241209,180000,639783500,20900,20900,20900,20900,0
20241209,175900,639783500,20900,20900,20900,20900,0
20241209,175800,639783500,20900,20900,20900,20900,0
20241209,175700,639783500,20900,20900,20900,20900,556
20241209,175600,639783500,20900,20900,20900,20900,0
20241209,175500,639783500,20900,20900,20900,20900,0
20241209,175400,639783500,20900,20900,20900,20900,0
20241209,175300,639783500,20900,20900,20900,20900,0
20241209,175200,639783500,20900,20900,20900,20900,0
20241209,175100,639783500,20900,20900,20900,20900,0
20241209,175000,639783500,20900,20900,20900,20900,0
20241209,174900,639783500,20900,20900,20900,20900,0
20241209,174800,639783500,20900,20900,20900,20900,0
20241209,174700,639783500,20900,20900,20900,20900,0
20241209,174600,639783500,20900,20900,20900,20900,0
20241209,174500,639783500,20900,20900,20900,20900,0
20241209,174400,639783500,20900,20900,20900,20900,0
20241209,174300,639783500,20900,20900,20900,20900,0
20241209,174200,639783500,20900,20900,20900,20900,0
20241209,174100,639783500,20900,20900,20900,20900,0
20241209,174000,639783500,20900,20900,20900,20900,0
20241209,173900,639783500,20900,20900,20900,20900,0
20241209,173800,639783500,20900,20900,20900,20900,0
20241209,173700,639783500,20900,20900,20900,20900,0
20241209,173600,639783500,20900,20900,20900,20900,0
20241209,173500,639783500,20900,20900,20900,20900,0
20241209,173400,639783500,20900,20900,20900,20900,0
20241209,173300,639783500,20900,20900,20900,20900,0
20241209,173200,639783500,20900,20900,20900,20900,0
20241209,173100,639783500,20900,20900,20900,20900,0
20241209,173000,639783500,20900,20900,20900,20900,0
20241209,172900,639783500,20900,20900,20900,20900,0
20241209,172800,639783500,20900,20900,20900,20900,0
20241209,172700,639783500,20900,20900,20900,20900,556
20241209,172600,639783500,20900,20900,20900,20900,0
20241209,172500,639783500,20900,20900,20900,20900,0
20241209,172400,639783500,20900,20900,20900,20900,0
20241209,172300,639783500,20900,20900,20900,20900,0
20241209,172200,639783500,20900,20900,20900,20900,0
20241209,172100,639783500,20900,20900,20900,20900,0
20241209,172000,639783500,20900,20900,20900,20900,0
20241209,171900,639783500,20900,20900,20900,20900,0
20241209,171800,639783500,20900,20900,20900,20900,0
20241209,171700,639783500,20900,20900,20900,20900,0
20241209,171600,639783500,20900,20900,20900,20900,0
20241209,171500,639783500,20900,20900,20900,20900,0
20241209,171400,639783500,20900,20900,20900,20900,0
20241209,171300,639783500,20900,20900,20900,20900,0
20241209,171200,639783500,20900,20900,20900,20900,0
20241209,171100,639783500,20900,20900,20900,20900,0
20241209,171000,639783500,20900,20900,20900,20900,0
20241209,170900,639783500,20900,20900,20900,20900,0
20241209,170800,639783500,20900,20900,20900,20900,0
20241209,170700,639783500,20900,20900,20900,20900,0
20241209,170600,639783500,20900,20900,20900,20900,0
20241209,170500,639783500,20900,20900,20900,20900,0
20241209,170400,639783500,20900,20900,20900,20900,0
20241209,170300,639783500,20900,20900,20900,20900,0
20241209,170200,639783500,20900,20900,20900,20900,0
20241209,170100,639783500,20900,20900,20900,20900,0
20241209,170000,639783500,20900,20900,20900,20900,0
20241209,165900,639783500,20900,20900,20900,20900,0
20241209,165800,639783500,20900,20900,20900,20900,0
20241209,165700,639783500,20900,20900,20900,20900,556
20241209,165600,639783500,20900,20900,20900,20900,0
20241209,165500,639783500,20900,20900,20900,20900,0
20241209,165400,639783500,20900,20900,20900,20900,0
20241209,165300,639783500,20900,20900,20900,20900,0
20241209,165200,639783500,20900,20900,20900,20900,0
20241209,165100,639783500,20900,20900,20900,20900,0
20241209,165000,639783500,20900,20900,20900,20900,0
20241209,164900,639783500,20900,20900,20900,20900,0
20241209,164800,639783500,20900,20900,20900,20900,0
20241209,164700,639783500,20900,20900,20900,20900,0
20241209,164600,639783500,20900,20900,20900,20900,0
20241209,164500,639783500,20900,20900,20900,20900,0
20241209,164400,639783500,20900,20900,20900,20900,0
20241209,164300,639783500,20900,20900,20900,20900,0
20241209,164200,639783500,20900,20900,20900,20900,0
20241209,164100,639783500,20900,20900,20900,20900,0
20241209,164000,639783500,20900,20900,20900,20900,0
20241209,163900,639783500,20900,20900,20900,20900,0
20241209,163800,639783500,20900,20900,20900,20900,0
20241209,163700,639783500,20900,20900,20900,20900,0
20241209,163600,639783500,20900,20900,20900,20900,0
20241209,163500,639783500,20900,20900,20900,20900,0
20241209,163400,639783500,20900,20900,20900,20900,0
20241209,163300,639783500,20900,20900,20900,20900,0
20241209,163200,639783500,20900,20900,20900,20900,0
20241209,163100,639783500,20900,20900,20900,20900,0
20241209,163000,639783500,20900,20900,20900,20900,0
20241209,162900,639783500,20900,20900,20900,20900,0
20241209,162800,639783500,20900,20900,20900,20900,0
20241209,162700,639783500,20900,20900,20900,20900,556
20241209,162600,639783500,20900,20900,20900,20900,0
20241209,162500,639783500,20900,20900,20900,20900,0
20241209,162400,639783500,20900,20900,20900,20900,0
20241209,162300,639783500,20900,20900,20900,20900,0
20241209,162200,639783500,20900,20900,20900,20900,0
20241209,162100,639783500,20900,20900,20900,20900,0
20241209,162000,639783500,20900,20900,20900,20900,0
20241209,161900,639783500,20900,20900,20900,20900,0
20241209,161800,639783500,20900,20900,20900,20900,0
20241209,161700,639783500,20900,20900,20900,20900,0
20241209,161600,639783500,20900,20900,20900,20900,0
20241209,161500,639783500,20900,20900,20900,20900,0
20241209,161400,639783500,20900,20900,20900,20900,0
20241209,161300,639783500,20900,20900,20900,20900,0
20241209,161200,639783500,20900,20900,20900,20900,0
20241209,161100,639783500,20900,20900,20900,20900,0
20241209,161000,639783500,20900,20900,20900,20900,0
20241209,160900,639783500,20900,20900,20900,20900,0
20241209,160800,639783500,20900,20900,20900,20900,0
20241209,160700,639783500,20900,20900,20900,20900,0
20241209,160600,639783500,20900,20900,20900,20900,0
20241209,160500,639783500,20900,20900,20900,20900,0
20241209,160400,639783500,20900,20900,20900,20900,0
20241209,160300,639783500,20900,20900,20900,20900,0
20241209,160200,639783500,20900,20900,20900,20900,0
20241209,160100,639783500,20900,20900,20900,20900,0
20241209,160000,639783500,20900,20900,20900,20900,0
20241209,155900,639783500,20900,20900,20900,20900,0
20241209,155800,639783500,20900,20900,20900,20900,0
20241209,155700,639783500,20900,20900,20900,20900,556
20241209,155600,639783500,20900,20900,20900,20900,0
20241209,155500,639783500,20900,20900,20900,20900,0
20241209,155400,639783500,20900,20900,20900,20900,0
20241209,155300,639783500,20900,20900,20900,20900,0
20241209,155200,639783500,20900,20900,20900,20900,0
20241209,155100,639783500,20900,20900,20900,20900,0
20241209,155000,639783500,20900,20900,20900,20900,0
20241209,154900,639783500,20900,20900,20900,20900,0
20241209,154800,639783500,20900,20900,20900,20900,0
20241209,154700,639783500,20900,20900,20900,20900,0
20241209,154600,639783500,20900,20900,20900,20900,0
20241209,154500,639783500,20900,20900,20900,20900,0
20241209,154400,639783500,20900,20900,20900,20900,0
20241209,154300,639783500,20900,20900,20900,20900,0
20241209,154200,639783500,20900,20900,20900,20900,0
20241209,154100,639783500,20900,20900,20900,20900,0
20241209,154000,639783500,20900,20900,20900,20900,0
20241209,153900,639783500,20900,20900,20900,20900,0
20241209,153800,639783500,20900,20900,20900,20900,0
20241209,153700,639783500,20900,20900,20900,20900,0
20241209,153600,639783500,20900,20900,20900,20900,0
20241209,153500,639783500,20900,20900,20900,20900,0
20241209,153400,639783500,20900,20900,20900,20900,0
20241209,153300,639783500,20900,20900,20900,20900,0
20241209,153200,639783500,20900,20900,20900,20900,0
20241209,153100,639783500,20900,20900,20900,20900,0
20241209,153000,639783500,20900,20900,20900,20900,556
20241209,152900,628163100,20900,20900,20900,20900,0
20241209,152800,628163100,20900,20900,20900,20900,0
20241209,152700,628163100,20900,20900,20900,20900,0
20241209,152600,628163100,20900,20900,20900,20900,0
20241209,152500,628163100,20900,20900,20900,20900,0
20241209,152400,628163100,20900,20900,20900,20900,0
20241209,152300,628163100,20900,20900,20900,20900,0
20241209,152200,628163100,20900,20900,20900,20900,0
20241209,152100,628163100,20900,20900,20900,20900,0
20241209,152000,628163100,20900,20900,20900,20900,0
20241209,151900,628163100,20900,20900,20900,20900,0
20241209,151800,628163100,20900,20900,20900,20900,0
20241209,151700,628163100,20900,20900,20900,20900,263
20241209,151600,622666400,20900,20900,20900,20900,3
20241209,151500,622603700,20950,20950,20950,20950,2
20241209,151400,622561800,20900,20950,20950,20900,3
20241209,151300,622499050,20850,20850,20850,20850,30
20241209,151200,621873550,20850,20850,20850,20850,25
20241209,151100,621352300,20850,20850,20850,20850,0
20241209,151000,621352300,20850,20900,20900,20850,111
20241209,150900,619037650,20850,20850,20850,20850,0
20241209,150800,619037650,20850,20900,20900,20850,284
20241209,150700,613106250,20900,20900,20900,20900,32
20241209,150600,612437450,20900,20900,20900,20900,1
20241209,150500,612416550,20850,20850,20850,20850,25
20241209,150400,611895300,20900,20900,20900,20900,2
20241209,150300,611853500,20850,20800,20850,20800,94
20241209,150200,609896100,20800,20800,20800,20800,93
20241209,150100,607961700,20800,20800,20800,20800,0
20241209,150000,607961700,20800,20800,20800,20800,1
20241209,145900,607940900,20850,20850,20850,20850,144
20241209,145800,604938500,20800,20850,20850,20800,84
20241209,145700,603190300,20850,20850,20850,20850,20
20241209,145600,602773300,20800,20800,20800,20800,0
20241209,145500,602773300,20800,20800,20800,20800,44
20241209,145400,601858100,20850,20850,20850,20850,0
20241209,145300,601858100,20850,20850,20850,20850,54
20241209,145200,600732200,20900,20900,20900,20900,0
20241209,145100,600732200,20900,20900,20900,20900,0
20241209,145000,600732200,20900,20900,20900,20900,0
20241209,144900,600732200,20900,20900,20900,20900,10
20241209,144800,600523200,20900,20900,20900,20900,0
20241209,144700,600523200,20900,20900,20900,20900,0
20241209,144600,600523200,20900,20900,20900,20900,6
20241209,144500,600397800,20900,20900,20900,20900,158
20241209,144400,597095600,20900,20900,20900,20900,3
20241209,144300,597032900,20900,20900,20900,20900,0
20241209,144200,597032900,20900,20900,20900,20900,0
20241209,144100,597032900,20900,20900,20900,20900,5
20241209,144000,596928400,20800,20800,20800,20800,0
20241209,143900,596928400,20800,20800,20800,20800,58
20241209,143800,595722000,20800,20800,20800,20800,40
20241209,143700,594890000,20800,20800,20800,20800,0
20241209,143600,594890000,20800,20800,20850,20800,757
20241209,143500,579142000,20850,20850,20850,20850,40
20241209,143400,578308000,20850,20850,20850,20850,1001
20241209,143300,557437150,20900,20900,20900,20900,60
20241209,143200,556183150,20900,20900,20900,20900,5
20241209,143100,556078650,20900,20900,20900,20900,30
20241209,143000,555451650,20900,20900,20900,20900,1
20241209,142900,555430750,20850,20850,20850,20850,0
20241209,142800,555430750,20850,20850,20850,20850,0
20241209,142700,555430750,20850,20850,20850,20850,204
20241209,142600,551177350,20850,20850,20850,20850,0
20241209,142500,551177350,20850,20900,20900,20850,690
20241209,142400,536789350,20900,20900,20900,20900,1
20241209,142300,536768450,20900,20900,20900,20900,32
20241209,142200,536099650,20900,20950,20950,20900,1396
20241209,142100,506920050,20950,20950,20950,20950,0
20241209,142000,506920050,20950,20950,20950,20950,22
20241209,141900,506459150,20950,20950,20950,20950,0
20241209,141800,506459150,20950,20950,20950,20950,30
20241209,141700,505830650,20950,20950,20950,20950,0
20241209,141600,505830650,20950,20950,20950,20950,30
20241209,141500,505202150,20950,20950,20950,20950,40
20241209,141400,504364150,21000,21000,21000,21000,30
20241209,141300,503734150,21000,21000,21000,21000,0
20241209,141200,503734150,21000,21000,21000,21000,36
20241209,141100,502978150,21000,21000,21000,21000,79
20241209,141000,501319150,20950,20950,20950,20950,21
20241209,140900,500879200,20950,20950,20950,20950,201
20241209,140800,496668250,20950,21000,21000,20950,70
20241209,140700,495198750,21000,21000,21000,21000,0
20241209,140600,495198750,21000,21000,21000,21000,31
20241209,140500,494547750,21000,21000,21000,20950,128
20241209,140400,491860800,20950,20950,20950,20950,0
20241209,140300,491860800,20950,20950,20950,20950,20
20241209,140200,491441800,20950,20950,20950,20950,0
20241209,140100,491441800,20950,20950,20950,20950,20
20241209,140000,491022800,20950,20950,20950,20950,237
20241209,135900,486057650,20950,20950,20950,20950,60
20241209,135800,484800650,20950,20950,20950,20950,0
20241209,135700,484800650,20950,20950,20950,20950,60
20241209,135600,483543650,20950,20950,20950,20950,0
20241209,135500,483543650,20950,20950,20950,20950,89
20241209,135400,481679100,20950,20950,20950,20950,31
20241209,135300,481029650,20900,20900,20900,20900,0
20241209,135200,481029650,20900,20900,20900,20900,0
20241209,135100,481029650,20900,20900,20900,20900,0
20241209,135000,481029650,20900,20900,20900,20900,0
20241209,134900,481029650,20900,20900,20900,20900,2
20241209,134800,480987850,20900,20900,20900,20900,0
20241209,134700,480987850,20900,20900,20900,20900,348
20241209,134600,473714650,20900,20900,20900,20900,2
20241209,134500,473672850,20900,20900,20900,20900,1
20241209,134400,473651950,20950,20950,20950,20950,65
20241209,134300,472290200,20950,20950,20950,20950,10
20241209,134200,472080700,20850,20850,20850,20850,0
20241209,134100,472080700,20850,20850,20850,20850,0
20241209,134000,472080700,20850,20950,20950,20850,2
20241209,133900,472038900,20850,20850,20850,20850,11
20241209,133800,471809550,20850,20850,20850,20850,0
20241209,133700,471809550,20850,20900,20900,20850,300
20241209,133600,465539800,20900,20950,20950,20900,55
20241209,133500,464388800,20950,20950,20950,20950,1
20241209,133400,464367850,20950,20950,20950,20950,30
20241209,133300,463739350,20950,20950,20950,20950,0
20241209,133200,463739350,20950,20950,20950,20950,30
20241209,133100,463110850,20950,20950,20950,20950,0
20241209,133000,463110850,20950,20950,20950,20950,30
20241209,132900,462482350,20950,20950,20950,20950,1
20241209,132800,462461400,20950,20950,20950,20950,0
20241209,132700,462461400,20950,20950,20950,20950,30
20241209,132600,461832900,20950,20950,20950,20950,0
20241209,132500,461832900,20950,20950,20950,20950,30
20241209,132400,461204400,20950,20950,20950,20950,15
20241209,132300,460890150,20950,20950,20950,20950,60
20241209,132200,459633150,20950,20950,20950,20950,0
20241209,132100,459633150,20950,20950,20950,20950,30
20241209,132000,459004650,20950,20950,20950,20950,12
20241209,131900,458753250,20950,20950,20950,20950,19
20241209,131800,458355200,20950,20950,20950,20950,20
20241209,131700,457936200,20900,20900,20900,20900,0
20241209,131600,457936200,20900,20900,20900,20900,1000
20241209,131500,437036200,20950,20950,20950,20950,108
20241209,131400,434773600,20950,20950,20950,20950,1
20241209,131300,434752650,20900,20900,20900,20900,0
20241209,131200,434752650,20900,20900,20900,20900,0
20241209,131100,434752650,20900,20900,20900,20900,0
20241209,131000,434752650,20900,20950,20950,20900,404
20241209,130900,426307850,20950,20950,20950,20950,0
20241209,130800,426307850,20950,20950,20950,20950,30
20241209,130700,425679350,20950,20950,20950,20950,45
20241209,130600,424736600,20950,20950,20950,20950,520
20241209,130500,413842600,21000,21000,21000,21000,306
20241209,130400,407416600,20950,20950,20950,20950,21
20241209,130300,406976650,20950,20950,20950,20950,0
20241209,130200,406976650,20950,21000,21000,20950,101
20241209,130100,404856700,21000,21000,21000,21000,45
20241209,130000,403911700,20950,21000,21000,20950,182
20241209,125900,400092600,20950,20950,20950,20950,20
20241209,125800,399673600,21000,21000,21000,21000,200
20241209,125700,395473600,20950,20950,20950,20950,22
20241209,125600,395012700,20950,20950,20950,20950,9
20241209,125500,394824150,20950,21000,21000,20950,22
20241209,125400,394363150,21000,21000,21000,21000,1
20241209,125300,394342150,20950,21000,21000,20950,22
20241209,125200,393881200,20950,20950,20950,20950,28
20241209,125100,393294600,21000,21000,21000,21000,184
20241209,125000,389430600,21000,21000,21000,20950,23
20241209,124900,388948600,20950,20950,20950,20950,1
20241209,124800,388927650,20950,21000,21000,20950,21
20241209,124700,388487600,21000,21000,21000,21000,1
20241209,124600,388466600,20950,21000,21000,20950,113
20241209,124500,386094600,21000,21000,21000,20950,222
20241209,124400,381433700,20950,20950,20950,20950,1
20241209,124300,381412750,21000,20950,21000,20950,120
20241209,124200,378893750,20950,20950,20950,20950,0
20241209,124100,378893750,20950,21000,21000,20950,50
20241209,124000,377844750,21000,21000,21000,21000,2
20241209,123900,377802750,20950,20950,20950,20950,21
20241209,123800,377362800,20950,20950,20950,20950,19
20241209,123700,376964750,21000,21000,21000,21000,0
20241209,123600,376964750,21000,21000,21000,21000,475
20241209,123500,366989750,21000,21000,21000,21000,0
20241209,123400,366989750,21000,21000,21000,21000,20
20241209,123300,366569750,21050,21050,21050,21050,0
20241209,123200,366569750,21050,21050,21050,21050,31
20241209,123100,365917200,21050,21050,21050,21050,0
20241209,123000,365917200,21050,21050,21050,21050,30
20241209,122900,365285700,21050,21050,21050,21050,0
20241209,122800,365285700,21050,21050,21050,21050,30
20241209,122700,364654200,21050,21050,21050,21050,32
20241209,122600,363980600,21050,21050,21050,21050,0
20241209,122500,363980600,21050,21050,21050,21050,27
20241209,122400,363412250,21100,21050,21100,21050,21
20241209,122300,362970150,21050,21050,21050,21050,15
20241209,122200,362654400,21050,21100,21100,21050,151
20241209,122100,359469350,21100,21050,21100,21050,5
20241209,122000,359364000,21050,21050,21050,21050,39
20241209,121900,358543050,21050,21050,21050,21050,0
20241209,121800,358543050,21050,21050,21050,21050,20
20241209,121700,358122050,21100,21100,21100,21100,45
20241209,121600,357172550,21150,21150,21150,21150,1
20241209,121500,357151400,21100,21100,21100,21100,150
20241209,121400,353986400,21100,21100,21100,21100,0
20241209,121300,353986400,21100,21050,21100,21050,44
20241209,121200,353059050,21050,21050,21050,21050,0
20241209,121100,353059050,21050,21050,21100,21050,28
20241209,121000,352469600,21000,21000,21000,21000,22
20241209,120900,352007600,21000,21000,21000,21000,1
20241209,120800,351986600,21000,21000,21000,21000,18
20241209,120700,351608600,21000,21000,21000,21000,0
20241209,120600,351608600,21000,21000,21000,21000,21
20241209,120500,351167600,21000,21000,21000,21000,0
20241209,120400,351167600,21000,21050,21050,21000,31
20241209,120300,350516050,21050,21050,21050,21050,30
20241209,120200,349884550,21050,21050,21050,21050,2
20241209,120100,349842450,21000,21000,21000,21000,22
20241209,120000,349380450,21000,21000,21000,21000,0
20241209,115900,349380450,21000,21000,21000,21000,20
20241209,115800,348960450,21000,21000,21000,21000,0
20241209,115700,348960450,21000,21000,21000,21000,19
20241209,115600,348561450,21000,21000,21000,21000,188
20241209,115500,344613450,21000,21000,21000,21000,1
20241209,115400,344592450,21000,21000,21000,21000,183
20241209,115300,340749450,21000,21000,21000,21000,0
20241209,115200,340749450,21000,21000,21000,21000,1221
20241209,115100,315108450,21000,21000,21000,21000,0
20241209,115000,315108450,21000,21050,21050,21000,50
20241209,114900,314056950,21050,21050,21050,21050,121
20241209,114800,311509900,21050,21050,21050,21050,200
20241209,114700,307299900,21050,21050,21050,21050,21
20241209,114600,306857850,21050,21050,21050,21050,0
20241209,114500,306857850,21050,21100,21100,21050,20
20241209,114400,306436800,21050,21050,21050,21050,21
20241209,114300,305994750,21050,21050,21050,21050,0
20241209,114200,305994750,21050,21050,21050,21050,22
20241209,114100,305531650,21050,21050,21050,21050,0
20241209,114000,305531650,21050,21050,21050,21050,20
20241209,113900,305110650,21050,21050,21050,21050,1
20241209,113800,305089600,21050,21050,21050,21050,21
20241209,113700,304647550,21050,21050,21050,21050,20
20241209,113600,304226550,21050,21050,21050,21050,0
20241209,113500,304226550,21050,21050,21050,21050,20
20241209,113400,303805550,21050,21050,21050,21050,0
20241209,113300,303805550,21050,21050,21050,21050,21
20241209,113200,303363500,21050,21050,21050,21050,0
20241209,113100,303363500,21050,21050,21050,21050,24
20241209,113000,302858300,21050,21050,21050,21050,28
20241209,112900,302268900,21050,21050,21050,21050,2
20241209,112800,302226800,21050,21050,21050,21050,36
20241209,112700,301469000,21050,21050,21050,21050,200
20241209,112600,297259000,21050,21050,21050,21050,20
20241209,112500,296838000,21050,21050,21050,21050,15
20241209,112400,296522250,21050,21100,21100,21050,52
20241209,112300,295426150,21100,21100,21100,21100,0
20241209,112200,295426150,21100,21100,21100,21100,0
20241209,112100,295426150,21100,21050,21100,21050,392
20241209,112000,287156000,21100,21050,21100,21050,131
20241209,111900,284395400,21000,21050,21050,21000,319
20241209,111800,277694000,21000,21000,21000,21000,0
20241209,111700,277694000,21000,21000,21000,21000,0
20241209,111600,277694000,21000,21050,21050,21000,141
20241209,111500,274729900,21000,21000,21000,21000,0
20241209,111400,274729900,21000,21050,21050,21000,50
20241209,111300,273678400,21050,21050,21050,21050,0
20241209,111200,273678400,21050,21000,21050,21000,21
20241209,111100,273237350,21000,21000,21000,21000,0
20241209,111000,273237350,21000,21000,21000,21000,31
20241209,110900,272586350,21000,21000,21000,21000,20
20241209,110800,272166350,21050,21050,21050,21050,15
20241209,110700,271850600,21050,21000,21050,21000,25
20241209,110600,271325400,21000,21000,21000,21000,0
20241209,110500,271325400,21000,21000,21000,21000,30
20241209,110400,270695400,21050,21050,21050,21050,0
20241209,110300,270695400,21050,21050,21050,21050,9
20241209,110200,270505950,21000,21000,21000,21000,21
20241209,110100,270064950,21000,21000,21000,21000,1
20241209,110000,270043950,21050,21050,21100,21000,512
20241209,105900,259266350,21000,21000,21000,21000,1
20241209,105800,259245350,21000,20950,21000,20950,29
20241209,105700,258637400,21000,21000,21000,21000,70
20241209,105600,257167400,20950,21000,21000,20950,21
20241209,105500,256727400,20950,20950,20950,20950,20
20241209,105400,256308400,21000,21000,21000,21000,8
20241209,105300,256140400,21000,21000,21000,21000,16
20241209,105200,255804400,21000,21000,21000,21000,4
20241209,105100,255720400,20950,20950,20950,20950,20
20241209,105000,255301400,21000,21000,21000,21000,30
20241209,104900,254671400,20950,21000,21000,20950,31
20241209,104800,254021850,21000,21000,21000,21000,3
20241209,104700,253958850,20950,20950,20950,20950,0
20241209,104600,253958850,20950,20950,20950,20950,0
20241209,104500,253958850,20950,21000,21000,20950,60
20241209,104400,252699850,20950,20950,20950,20950,0
20241209,104300,252699850,20950,21000,21000,20950,3
20241209,104200,252636950,21000,21000,21000,21000,3
20241209,104100,252573950,21000,20950,21000,20950,121
20241209,104000,250034000,20950,20950,20950,20950,42
20241209,103900,249154100,20950,20950,20950,20950,21
20241209,103800,248714150,20950,20950,20950,20950,0
20241209,103700,248714150,20950,20950,20950,20950,19
20241209,103600,248316100,20950,20950,20950,20950,0
20241209,103500,248316100,20950,20950,20950,20950,21
20241209,103400,247876150,20950,20950,20950,20900,1010
20241209,103300,226764350,20950,20950,20950,20950,0
20241209,103200,226764350,20950,20950,20950,20950,0
20241209,103100,226764350,20950,20900,20950,20900,260
20241209,103000,221318650,20900,20900,20900,20900,0
20241209,102900,221318650,20900,21000,21000,20900,1805
20241209,102800,183553000,21000,21000,21000,21000,19
20241209,102700,183154000,21000,21000,21000,21000,21
20241209,102600,182713000,21050,21050,21050,21050,2
20241209,102500,182670900,21050,21050,21050,21050,0
20241209,102400,182670900,21050,21050,21050,21050,8
20241209,102300,182502500,21000,21000,21000,21000,21
20241209,102200,182061500,21000,21000,21000,21000,0
20241209,102100,182061500,21000,21000,21000,21000,223
20241209,102000,177378500,20950,20950,20950,20950,20
20241209,101900,176959500,21000,21000,21000,21000,10
20241209,101800,176749500,21000,21000,21000,20950,30
20241209,101700,176120450,20950,20950,20950,20950,0
20241209,101600,176120450,20950,21000,21000,20950,23
20241209,101500,175638500,20950,20950,20950,20950,4
20241209,101400,175554700,21050,21050,21050,21050,2
20241209,101300,175512600,21050,21050,21050,21050,418
20241209,101200,166713700,21000,21000,21000,21000,50
20241209,101100,165663700,21000,21000,21000,21000,10
20241209,101000,165453700,20950,20950,20950,20900,43
20241209,100900,164552900,20900,20900,20900,20900,33
20241209,100800,163863200,20950,20950,20950,20950,5
20241209,100700,163758450,20950,20950,20950,20950,0
20241209,100600,163758450,20950,20950,20950,20950,43
20241209,100500,162857600,20950,20950,20950,20950,7
20241209,100400,162710950,20950,20950,20950,20950,7
20241209,100300,162564300,21000,21000,21000,21000,0
20241209,100200,162564300,21000,21000,21000,21000,18
20241209,100100,162186300,21100,21100,21100,21100,0
20241209,100000,162186300,21100,21100,21100,21100,1
20241209,095900,162165200,21100,20950,21100,20950,51
20241209,095800,161096350,21000,21000,21000,21000,10
20241209,095700,160886350,21000,21000,21000,21000,5
20241209,095600,160781350,20950,20950,20950,20950,0
20241209,095500,160781350,20950,20900,20950,20900,619
20241209,095400,147839950,20950,20950,20950,20950,4
20241209,095300,147756150,20950,20950,20950,20950,0
20241209,095200,147756150,20950,20950,20950,20950,0
20241209,095100,147756150,20950,20950,20950,20950,0
20241209,095000,147756150,20950,20950,20950,20950,14
20241209,094900,147462850,20950,21050,21050,20950,101
20241209,094800,145336900,20950,21000,21000,20950,31
20241209,094700,144686900,21000,20950,21000,20950,99
20241209,094600,142612600,20950,20900,20950,20850,479
20241209,094500,132600350,20900,20900,20900,20900,0
20241209,094400,132600350,20900,20900,20900,20900,31
20241209,094300,131952450,20800,20800,20800,20800,56
20241209,094200,130787650,20800,20800,20800,20800,106
20241209,094100,128582850,20900,20900,20900,20850,163
20241209,094000,125176250,20900,20900,20900,20900,90
20241209,093900,123295250,20900,20900,20900,20850,127
20241209,093800,120641300,20900,20900,20900,20850,43
20241209,093700,119744300,20900,20900,20900,20900,51
20241209,093600,118678400,20900,20850,20900,20850,52
20241209,093500,117592600,20900,20900,20950,20900,81
20241209,093400,115899650,20950,21000,21000,20950,18
20241209,093300,115522400,20950,20950,20950,20950,21
20241209,093200,115082450,20950,20950,20950,20950,58
20241209,093100,113867350,20950,20950,20950,20950,2
20241209,093000,113825450,20950,20950,20950,20950,61
20241209,092900,112547500,20950,21000,21000,20950,22
20241209,092800,112085750,21000,20950,21000,20800,557
20241209,092700,100443450,20950,20950,20950,20950,5
20241209,092600,100338700,20850,21150,21150,20850,2259
20241209,092500,52853550,21200,21200,21200,21200,5
20241209,092400,52747550,21300,21300,21300,21300,0
20241209,092300,52747550,21300,21300,21300,21300,0
20241209,092200,52747550,21300,21300,21300,21300,0
20241209,092100,52747550,21300,21300,21300,21300,1
20241209,092000,52726250,21300,21300,21300,21300,9
20241209,091900,52534550,21300,21300,21300,21150,108
20241209,091800,50245700,21300,21700,21700,21200,190
20241209,091700,46190750,21500,21450,21800,21150,391
20241209,091600,37826650,21450,21450,21450,21350,126
20241209,091500,35131750,21450,21400,21700,21350,194
20241209,091400,30966200,21450,21600,21600,21450,45
20241209,091300,30000600,21700,21700,21700,21700,11
20241209,091200,29761900,21700,21450,21700,21450,151
20241209,091100,26498650,21700,21450,21700,21450,100
20241209,091000,24332350,21350,21450,21450,21350,2
20241209,090900,24289550,21350,21450,21450,21350,16
20241209,090800,23946450,21450,21450,21700,21350,55
20241209,090700,22765550,21450,21750,21750,21450,121
20241209,090600,20159100,21750,21450,21750,21450,104
20241209,090500,17898300,21350,21350,21950,21150,404
20241209,090400,9208000,21350,21350,21350,21350,5
20241209,090300,9101250,21150,21150,21150,21150,200
20241209,090200,4871250,21150,21150,21150,21150,0
20241209,090100,4871250,21150,21300,21300,21150,173
20241209,090000,1212100,21100,21400,21400,21100,57
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192700 639783500 20900 20900 20900 20900 556
3 20241209 192600 639783500 20900 20900 20900 20900 0
4 20241209 192500 639783500 20900 20900 20900 20900 0
5 20241209 192400 639783500 20900 20900 20900 20900 0
6 20241209 192300 639783500 20900 20900 20900 20900 0
7 20241209 192200 639783500 20900 20900 20900 20900 0
8 20241209 192100 639783500 20900 20900 20900 20900 0
9 20241209 192000 639783500 20900 20900 20900 20900 0
10 20241209 191900 639783500 20900 20900 20900 20900 0
11 20241209 191800 639783500 20900 20900 20900 20900 0
12 20241209 191700 639783500 20900 20900 20900 20900 0
13 20241209 191600 639783500 20900 20900 20900 20900 0
14 20241209 191500 639783500 20900 20900 20900 20900 0
15 20241209 191400 639783500 20900 20900 20900 20900 0
16 20241209 191300 639783500 20900 20900 20900 20900 0
17 20241209 191200 639783500 20900 20900 20900 20900 0
18 20241209 191100 639783500 20900 20900 20900 20900 0
19 20241209 191000 639783500 20900 20900 20900 20900 0
20 20241209 190900 639783500 20900 20900 20900 20900 0
21 20241209 190800 639783500 20900 20900 20900 20900 0
22 20241209 190700 639783500 20900 20900 20900 20900 0
23 20241209 190600 639783500 20900 20900 20900 20900 0
24 20241209 190500 639783500 20900 20900 20900 20900 0
25 20241209 190400 639783500 20900 20900 20900 20900 0
26 20241209 190300 639783500 20900 20900 20900 20900 0
27 20241209 190200 639783500 20900 20900 20900 20900 0
28 20241209 190100 639783500 20900 20900 20900 20900 0
29 20241209 190000 639783500 20900 20900 20900 20900 0
30 20241209 185900 639783500 20900 20900 20900 20900 0
31 20241209 185800 639783500 20900 20900 20900 20900 0
32 20241209 185700 639783500 20900 20900 20900 20900 556
33 20241209 185600 639783500 20900 20900 20900 20900 0
34 20241209 185500 639783500 20900 20900 20900 20900 0
35 20241209 185400 639783500 20900 20900 20900 20900 0
36 20241209 185300 639783500 20900 20900 20900 20900 0
37 20241209 185200 639783500 20900 20900 20900 20900 0
38 20241209 185100 639783500 20900 20900 20900 20900 0
39 20241209 185000 639783500 20900 20900 20900 20900 0
40 20241209 184900 639783500 20900 20900 20900 20900 0
41 20241209 184800 639783500 20900 20900 20900 20900 0
42 20241209 184700 639783500 20900 20900 20900 20900 0
43 20241209 184600 639783500 20900 20900 20900 20900 0
44 20241209 184500 639783500 20900 20900 20900 20900 0
45 20241209 184400 639783500 20900 20900 20900 20900 0
46 20241209 184300 639783500 20900 20900 20900 20900 0
47 20241209 184200 639783500 20900 20900 20900 20900 0
48 20241209 184100 639783500 20900 20900 20900 20900 0
49 20241209 184000 639783500 20900 20900 20900 20900 0
50 20241209 183900 639783500 20900 20900 20900 20900 0
51 20241209 183800 639783500 20900 20900 20900 20900 0
52 20241209 183700 639783500 20900 20900 20900 20900 0
53 20241209 183600 639783500 20900 20900 20900 20900 0
54 20241209 183500 639783500 20900 20900 20900 20900 0
55 20241209 183400 639783500 20900 20900 20900 20900 0
56 20241209 183300 639783500 20900 20900 20900 20900 0
57 20241209 183200 639783500 20900 20900 20900 20900 0
58 20241209 183100 639783500 20900 20900 20900 20900 0
59 20241209 183000 639783500 20900 20900 20900 20900 0
60 20241209 182900 639783500 20900 20900 20900 20900 0
61 20241209 182800 639783500 20900 20900 20900 20900 0
62 20241209 182700 639783500 20900 20900 20900 20900 556
63 20241209 182600 639783500 20900 20900 20900 20900 0
64 20241209 182500 639783500 20900 20900 20900 20900 0
65 20241209 182400 639783500 20900 20900 20900 20900 0
66 20241209 182300 639783500 20900 20900 20900 20900 0
67 20241209 182200 639783500 20900 20900 20900 20900 0
68 20241209 182100 639783500 20900 20900 20900 20900 0
69 20241209 182000 639783500 20900 20900 20900 20900 0
70 20241209 181900 639783500 20900 20900 20900 20900 0
71 20241209 181800 639783500 20900 20900 20900 20900 0
72 20241209 181700 639783500 20900 20900 20900 20900 0
73 20241209 181600 639783500 20900 20900 20900 20900 0
74 20241209 181500 639783500 20900 20900 20900 20900 0
75 20241209 181400 639783500 20900 20900 20900 20900 0
76 20241209 181300 639783500 20900 20900 20900 20900 0
77 20241209 181200 639783500 20900 20900 20900 20900 0
78 20241209 181100 639783500 20900 20900 20900 20900 0
79 20241209 181000 639783500 20900 20900 20900 20900 0
80 20241209 180900 639783500 20900 20900 20900 20900 0
81 20241209 180800 639783500 20900 20900 20900 20900 0
82 20241209 180700 639783500 20900 20900 20900 20900 0
83 20241209 180600 639783500 20900 20900 20900 20900 0
84 20241209 180500 639783500 20900 20900 20900 20900 0
85 20241209 180400 639783500 20900 20900 20900 20900 0
86 20241209 180300 639783500 20900 20900 20900 20900 0
87 20241209 180200 639783500 20900 20900 20900 20900 0
88 20241209 180100 639783500 20900 20900 20900 20900 0
89 20241209 180000 639783500 20900 20900 20900 20900 0
90 20241209 175900 639783500 20900 20900 20900 20900 0
91 20241209 175800 639783500 20900 20900 20900 20900 0
92 20241209 175700 639783500 20900 20900 20900 20900 556
93 20241209 175600 639783500 20900 20900 20900 20900 0
94 20241209 175500 639783500 20900 20900 20900 20900 0
95 20241209 175400 639783500 20900 20900 20900 20900 0
96 20241209 175300 639783500 20900 20900 20900 20900 0
97 20241209 175200 639783500 20900 20900 20900 20900 0
98 20241209 175100 639783500 20900 20900 20900 20900 0
99 20241209 175000 639783500 20900 20900 20900 20900 0
100 20241209 174900 639783500 20900 20900 20900 20900 0
101 20241209 174800 639783500 20900 20900 20900 20900 0
102 20241209 174700 639783500 20900 20900 20900 20900 0
103 20241209 174600 639783500 20900 20900 20900 20900 0
104 20241209 174500 639783500 20900 20900 20900 20900 0
105 20241209 174400 639783500 20900 20900 20900 20900 0
106 20241209 174300 639783500 20900 20900 20900 20900 0
107 20241209 174200 639783500 20900 20900 20900 20900 0
108 20241209 174100 639783500 20900 20900 20900 20900 0
109 20241209 174000 639783500 20900 20900 20900 20900 0
110 20241209 173900 639783500 20900 20900 20900 20900 0
111 20241209 173800 639783500 20900 20900 20900 20900 0
112 20241209 173700 639783500 20900 20900 20900 20900 0
113 20241209 173600 639783500 20900 20900 20900 20900 0
114 20241209 173500 639783500 20900 20900 20900 20900 0
115 20241209 173400 639783500 20900 20900 20900 20900 0
116 20241209 173300 639783500 20900 20900 20900 20900 0
117 20241209 173200 639783500 20900 20900 20900 20900 0
118 20241209 173100 639783500 20900 20900 20900 20900 0
119 20241209 173000 639783500 20900 20900 20900 20900 0
120 20241209 172900 639783500 20900 20900 20900 20900 0
121 20241209 172800 639783500 20900 20900 20900 20900 0
122 20241209 172700 639783500 20900 20900 20900 20900 556
123 20241209 172600 639783500 20900 20900 20900 20900 0
124 20241209 172500 639783500 20900 20900 20900 20900 0
125 20241209 172400 639783500 20900 20900 20900 20900 0
126 20241209 172300 639783500 20900 20900 20900 20900 0
127 20241209 172200 639783500 20900 20900 20900 20900 0
128 20241209 172100 639783500 20900 20900 20900 20900 0
129 20241209 172000 639783500 20900 20900 20900 20900 0
130 20241209 171900 639783500 20900 20900 20900 20900 0
131 20241209 171800 639783500 20900 20900 20900 20900 0
132 20241209 171700 639783500 20900 20900 20900 20900 0
133 20241209 171600 639783500 20900 20900 20900 20900 0
134 20241209 171500 639783500 20900 20900 20900 20900 0
135 20241209 171400 639783500 20900 20900 20900 20900 0
136 20241209 171300 639783500 20900 20900 20900 20900 0
137 20241209 171200 639783500 20900 20900 20900 20900 0
138 20241209 171100 639783500 20900 20900 20900 20900 0
139 20241209 171000 639783500 20900 20900 20900 20900 0
140 20241209 170900 639783500 20900 20900 20900 20900 0
141 20241209 170800 639783500 20900 20900 20900 20900 0
142 20241209 170700 639783500 20900 20900 20900 20900 0
143 20241209 170600 639783500 20900 20900 20900 20900 0
144 20241209 170500 639783500 20900 20900 20900 20900 0
145 20241209 170400 639783500 20900 20900 20900 20900 0
146 20241209 170300 639783500 20900 20900 20900 20900 0
147 20241209 170200 639783500 20900 20900 20900 20900 0
148 20241209 170100 639783500 20900 20900 20900 20900 0
149 20241209 170000 639783500 20900 20900 20900 20900 0
150 20241209 165900 639783500 20900 20900 20900 20900 0
151 20241209 165800 639783500 20900 20900 20900 20900 0
152 20241209 165700 639783500 20900 20900 20900 20900 556
153 20241209 165600 639783500 20900 20900 20900 20900 0
154 20241209 165500 639783500 20900 20900 20900 20900 0
155 20241209 165400 639783500 20900 20900 20900 20900 0
156 20241209 165300 639783500 20900 20900 20900 20900 0
157 20241209 165200 639783500 20900 20900 20900 20900 0
158 20241209 165100 639783500 20900 20900 20900 20900 0
159 20241209 165000 639783500 20900 20900 20900 20900 0
160 20241209 164900 639783500 20900 20900 20900 20900 0
161 20241209 164800 639783500 20900 20900 20900 20900 0
162 20241209 164700 639783500 20900 20900 20900 20900 0
163 20241209 164600 639783500 20900 20900 20900 20900 0
164 20241209 164500 639783500 20900 20900 20900 20900 0
165 20241209 164400 639783500 20900 20900 20900 20900 0
166 20241209 164300 639783500 20900 20900 20900 20900 0
167 20241209 164200 639783500 20900 20900 20900 20900 0
168 20241209 164100 639783500 20900 20900 20900 20900 0
169 20241209 164000 639783500 20900 20900 20900 20900 0
170 20241209 163900 639783500 20900 20900 20900 20900 0
171 20241209 163800 639783500 20900 20900 20900 20900 0
172 20241209 163700 639783500 20900 20900 20900 20900 0
173 20241209 163600 639783500 20900 20900 20900 20900 0
174 20241209 163500 639783500 20900 20900 20900 20900 0
175 20241209 163400 639783500 20900 20900 20900 20900 0
176 20241209 163300 639783500 20900 20900 20900 20900 0
177 20241209 163200 639783500 20900 20900 20900 20900 0
178 20241209 163100 639783500 20900 20900 20900 20900 0
179 20241209 163000 639783500 20900 20900 20900 20900 0
180 20241209 162900 639783500 20900 20900 20900 20900 0
181 20241209 162800 639783500 20900 20900 20900 20900 0
182 20241209 162700 639783500 20900 20900 20900 20900 556
183 20241209 162600 639783500 20900 20900 20900 20900 0
184 20241209 162500 639783500 20900 20900 20900 20900 0
185 20241209 162400 639783500 20900 20900 20900 20900 0
186 20241209 162300 639783500 20900 20900 20900 20900 0
187 20241209 162200 639783500 20900 20900 20900 20900 0
188 20241209 162100 639783500 20900 20900 20900 20900 0
189 20241209 162000 639783500 20900 20900 20900 20900 0
190 20241209 161900 639783500 20900 20900 20900 20900 0
191 20241209 161800 639783500 20900 20900 20900 20900 0
192 20241209 161700 639783500 20900 20900 20900 20900 0
193 20241209 161600 639783500 20900 20900 20900 20900 0
194 20241209 161500 639783500 20900 20900 20900 20900 0
195 20241209 161400 639783500 20900 20900 20900 20900 0
196 20241209 161300 639783500 20900 20900 20900 20900 0
197 20241209 161200 639783500 20900 20900 20900 20900 0
198 20241209 161100 639783500 20900 20900 20900 20900 0
199 20241209 161000 639783500 20900 20900 20900 20900 0
200 20241209 160900 639783500 20900 20900 20900 20900 0
201 20241209 160800 639783500 20900 20900 20900 20900 0
202 20241209 160700 639783500 20900 20900 20900 20900 0
203 20241209 160600 639783500 20900 20900 20900 20900 0
204 20241209 160500 639783500 20900 20900 20900 20900 0
205 20241209 160400 639783500 20900 20900 20900 20900 0
206 20241209 160300 639783500 20900 20900 20900 20900 0
207 20241209 160200 639783500 20900 20900 20900 20900 0
208 20241209 160100 639783500 20900 20900 20900 20900 0
209 20241209 160000 639783500 20900 20900 20900 20900 0
210 20241209 155900 639783500 20900 20900 20900 20900 0
211 20241209 155800 639783500 20900 20900 20900 20900 0
212 20241209 155700 639783500 20900 20900 20900 20900 556
213 20241209 155600 639783500 20900 20900 20900 20900 0
214 20241209 155500 639783500 20900 20900 20900 20900 0
215 20241209 155400 639783500 20900 20900 20900 20900 0
216 20241209 155300 639783500 20900 20900 20900 20900 0
217 20241209 155200 639783500 20900 20900 20900 20900 0
218 20241209 155100 639783500 20900 20900 20900 20900 0
219 20241209 155000 639783500 20900 20900 20900 20900 0
220 20241209 154900 639783500 20900 20900 20900 20900 0
221 20241209 154800 639783500 20900 20900 20900 20900 0
222 20241209 154700 639783500 20900 20900 20900 20900 0
223 20241209 154600 639783500 20900 20900 20900 20900 0
224 20241209 154500 639783500 20900 20900 20900 20900 0
225 20241209 154400 639783500 20900 20900 20900 20900 0
226 20241209 154300 639783500 20900 20900 20900 20900 0
227 20241209 154200 639783500 20900 20900 20900 20900 0
228 20241209 154100 639783500 20900 20900 20900 20900 0
229 20241209 154000 639783500 20900 20900 20900 20900 0
230 20241209 153900 639783500 20900 20900 20900 20900 0
231 20241209 153800 639783500 20900 20900 20900 20900 0
232 20241209 153700 639783500 20900 20900 20900 20900 0
233 20241209 153600 639783500 20900 20900 20900 20900 0
234 20241209 153500 639783500 20900 20900 20900 20900 0
235 20241209 153400 639783500 20900 20900 20900 20900 0
236 20241209 153300 639783500 20900 20900 20900 20900 0
237 20241209 153200 639783500 20900 20900 20900 20900 0
238 20241209 153100 639783500 20900 20900 20900 20900 0
239 20241209 153000 639783500 20900 20900 20900 20900 556
240 20241209 152900 628163100 20900 20900 20900 20900 0
241 20241209 152800 628163100 20900 20900 20900 20900 0
242 20241209 152700 628163100 20900 20900 20900 20900 0
243 20241209 152600 628163100 20900 20900 20900 20900 0
244 20241209 152500 628163100 20900 20900 20900 20900 0
245 20241209 152400 628163100 20900 20900 20900 20900 0
246 20241209 152300 628163100 20900 20900 20900 20900 0
247 20241209 152200 628163100 20900 20900 20900 20900 0
248 20241209 152100 628163100 20900 20900 20900 20900 0
249 20241209 152000 628163100 20900 20900 20900 20900 0
250 20241209 151900 628163100 20900 20900 20900 20900 0
251 20241209 151800 628163100 20900 20900 20900 20900 0
252 20241209 151700 628163100 20900 20900 20900 20900 263
253 20241209 151600 622666400 20900 20900 20900 20900 3
254 20241209 151500 622603700 20950 20950 20950 20950 2
255 20241209 151400 622561800 20900 20950 20950 20900 3
256 20241209 151300 622499050 20850 20850 20850 20850 30
257 20241209 151200 621873550 20850 20850 20850 20850 25
258 20241209 151100 621352300 20850 20850 20850 20850 0
259 20241209 151000 621352300 20850 20900 20900 20850 111
260 20241209 150900 619037650 20850 20850 20850 20850 0
261 20241209 150800 619037650 20850 20900 20900 20850 284
262 20241209 150700 613106250 20900 20900 20900 20900 32
263 20241209 150600 612437450 20900 20900 20900 20900 1
264 20241209 150500 612416550 20850 20850 20850 20850 25
265 20241209 150400 611895300 20900 20900 20900 20900 2
266 20241209 150300 611853500 20850 20800 20850 20800 94
267 20241209 150200 609896100 20800 20800 20800 20800 93
268 20241209 150100 607961700 20800 20800 20800 20800 0
269 20241209 150000 607961700 20800 20800 20800 20800 1
270 20241209 145900 607940900 20850 20850 20850 20850 144
271 20241209 145800 604938500 20800 20850 20850 20800 84
272 20241209 145700 603190300 20850 20850 20850 20850 20
273 20241209 145600 602773300 20800 20800 20800 20800 0
274 20241209 145500 602773300 20800 20800 20800 20800 44
275 20241209 145400 601858100 20850 20850 20850 20850 0
276 20241209 145300 601858100 20850 20850 20850 20850 54
277 20241209 145200 600732200 20900 20900 20900 20900 0
278 20241209 145100 600732200 20900 20900 20900 20900 0
279 20241209 145000 600732200 20900 20900 20900 20900 0
280 20241209 144900 600732200 20900 20900 20900 20900 10
281 20241209 144800 600523200 20900 20900 20900 20900 0
282 20241209 144700 600523200 20900 20900 20900 20900 0
283 20241209 144600 600523200 20900 20900 20900 20900 6
284 20241209 144500 600397800 20900 20900 20900 20900 158
285 20241209 144400 597095600 20900 20900 20900 20900 3
286 20241209 144300 597032900 20900 20900 20900 20900 0
287 20241209 144200 597032900 20900 20900 20900 20900 0
288 20241209 144100 597032900 20900 20900 20900 20900 5
289 20241209 144000 596928400 20800 20800 20800 20800 0
290 20241209 143900 596928400 20800 20800 20800 20800 58
291 20241209 143800 595722000 20800 20800 20800 20800 40
292 20241209 143700 594890000 20800 20800 20800 20800 0
293 20241209 143600 594890000 20800 20800 20850 20800 757
294 20241209 143500 579142000 20850 20850 20850 20850 40
295 20241209 143400 578308000 20850 20850 20850 20850 1001
296 20241209 143300 557437150 20900 20900 20900 20900 60
297 20241209 143200 556183150 20900 20900 20900 20900 5
298 20241209 143100 556078650 20900 20900 20900 20900 30
299 20241209 143000 555451650 20900 20900 20900 20900 1
300 20241209 142900 555430750 20850 20850 20850 20850 0
301 20241209 142800 555430750 20850 20850 20850 20850 0
302 20241209 142700 555430750 20850 20850 20850 20850 204
303 20241209 142600 551177350 20850 20850 20850 20850 0
304 20241209 142500 551177350 20850 20900 20900 20850 690
305 20241209 142400 536789350 20900 20900 20900 20900 1
306 20241209 142300 536768450 20900 20900 20900 20900 32
307 20241209 142200 536099650 20900 20950 20950 20900 1396
308 20241209 142100 506920050 20950 20950 20950 20950 0
309 20241209 142000 506920050 20950 20950 20950 20950 22
310 20241209 141900 506459150 20950 20950 20950 20950 0
311 20241209 141800 506459150 20950 20950 20950 20950 30
312 20241209 141700 505830650 20950 20950 20950 20950 0
313 20241209 141600 505830650 20950 20950 20950 20950 30
314 20241209 141500 505202150 20950 20950 20950 20950 40
315 20241209 141400 504364150 21000 21000 21000 21000 30
316 20241209 141300 503734150 21000 21000 21000 21000 0
317 20241209 141200 503734150 21000 21000 21000 21000 36
318 20241209 141100 502978150 21000 21000 21000 21000 79
319 20241209 141000 501319150 20950 20950 20950 20950 21
320 20241209 140900 500879200 20950 20950 20950 20950 201
321 20241209 140800 496668250 20950 21000 21000 20950 70
322 20241209 140700 495198750 21000 21000 21000 21000 0
323 20241209 140600 495198750 21000 21000 21000 21000 31
324 20241209 140500 494547750 21000 21000 21000 20950 128
325 20241209 140400 491860800 20950 20950 20950 20950 0
326 20241209 140300 491860800 20950 20950 20950 20950 20
327 20241209 140200 491441800 20950 20950 20950 20950 0
328 20241209 140100 491441800 20950 20950 20950 20950 20
329 20241209 140000 491022800 20950 20950 20950 20950 237
330 20241209 135900 486057650 20950 20950 20950 20950 60
331 20241209 135800 484800650 20950 20950 20950 20950 0
332 20241209 135700 484800650 20950 20950 20950 20950 60
333 20241209 135600 483543650 20950 20950 20950 20950 0
334 20241209 135500 483543650 20950 20950 20950 20950 89
335 20241209 135400 481679100 20950 20950 20950 20950 31
336 20241209 135300 481029650 20900 20900 20900 20900 0
337 20241209 135200 481029650 20900 20900 20900 20900 0
338 20241209 135100 481029650 20900 20900 20900 20900 0
339 20241209 135000 481029650 20900 20900 20900 20900 0
340 20241209 134900 481029650 20900 20900 20900 20900 2
341 20241209 134800 480987850 20900 20900 20900 20900 0
342 20241209 134700 480987850 20900 20900 20900 20900 348
343 20241209 134600 473714650 20900 20900 20900 20900 2
344 20241209 134500 473672850 20900 20900 20900 20900 1
345 20241209 134400 473651950 20950 20950 20950 20950 65
346 20241209 134300 472290200 20950 20950 20950 20950 10
347 20241209 134200 472080700 20850 20850 20850 20850 0
348 20241209 134100 472080700 20850 20850 20850 20850 0
349 20241209 134000 472080700 20850 20950 20950 20850 2
350 20241209 133900 472038900 20850 20850 20850 20850 11
351 20241209 133800 471809550 20850 20850 20850 20850 0
352 20241209 133700 471809550 20850 20900 20900 20850 300
353 20241209 133600 465539800 20900 20950 20950 20900 55
354 20241209 133500 464388800 20950 20950 20950 20950 1
355 20241209 133400 464367850 20950 20950 20950 20950 30
356 20241209 133300 463739350 20950 20950 20950 20950 0
357 20241209 133200 463739350 20950 20950 20950 20950 30
358 20241209 133100 463110850 20950 20950 20950 20950 0
359 20241209 133000 463110850 20950 20950 20950 20950 30
360 20241209 132900 462482350 20950 20950 20950 20950 1
361 20241209 132800 462461400 20950 20950 20950 20950 0
362 20241209 132700 462461400 20950 20950 20950 20950 30
363 20241209 132600 461832900 20950 20950 20950 20950 0
364 20241209 132500 461832900 20950 20950 20950 20950 30
365 20241209 132400 461204400 20950 20950 20950 20950 15
366 20241209 132300 460890150 20950 20950 20950 20950 60
367 20241209 132200 459633150 20950 20950 20950 20950 0
368 20241209 132100 459633150 20950 20950 20950 20950 30
369 20241209 132000 459004650 20950 20950 20950 20950 12
370 20241209 131900 458753250 20950 20950 20950 20950 19
371 20241209 131800 458355200 20950 20950 20950 20950 20
372 20241209 131700 457936200 20900 20900 20900 20900 0
373 20241209 131600 457936200 20900 20900 20900 20900 1000
374 20241209 131500 437036200 20950 20950 20950 20950 108
375 20241209 131400 434773600 20950 20950 20950 20950 1
376 20241209 131300 434752650 20900 20900 20900 20900 0
377 20241209 131200 434752650 20900 20900 20900 20900 0
378 20241209 131100 434752650 20900 20900 20900 20900 0
379 20241209 131000 434752650 20900 20950 20950 20900 404
380 20241209 130900 426307850 20950 20950 20950 20950 0
381 20241209 130800 426307850 20950 20950 20950 20950 30
382 20241209 130700 425679350 20950 20950 20950 20950 45
383 20241209 130600 424736600 20950 20950 20950 20950 520
384 20241209 130500 413842600 21000 21000 21000 21000 306
385 20241209 130400 407416600 20950 20950 20950 20950 21
386 20241209 130300 406976650 20950 20950 20950 20950 0
387 20241209 130200 406976650 20950 21000 21000 20950 101
388 20241209 130100 404856700 21000 21000 21000 21000 45
389 20241209 130000 403911700 20950 21000 21000 20950 182
390 20241209 125900 400092600 20950 20950 20950 20950 20
391 20241209 125800 399673600 21000 21000 21000 21000 200
392 20241209 125700 395473600 20950 20950 20950 20950 22
393 20241209 125600 395012700 20950 20950 20950 20950 9
394 20241209 125500 394824150 20950 21000 21000 20950 22
395 20241209 125400 394363150 21000 21000 21000 21000 1
396 20241209 125300 394342150 20950 21000 21000 20950 22
397 20241209 125200 393881200 20950 20950 20950 20950 28
398 20241209 125100 393294600 21000 21000 21000 21000 184
399 20241209 125000 389430600 21000 21000 21000 20950 23
400 20241209 124900 388948600 20950 20950 20950 20950 1
401 20241209 124800 388927650 20950 21000 21000 20950 21
402 20241209 124700 388487600 21000 21000 21000 21000 1
403 20241209 124600 388466600 20950 21000 21000 20950 113
404 20241209 124500 386094600 21000 21000 21000 20950 222
405 20241209 124400 381433700 20950 20950 20950 20950 1
406 20241209 124300 381412750 21000 20950 21000 20950 120
407 20241209 124200 378893750 20950 20950 20950 20950 0
408 20241209 124100 378893750 20950 21000 21000 20950 50
409 20241209 124000 377844750 21000 21000 21000 21000 2
410 20241209 123900 377802750 20950 20950 20950 20950 21
411 20241209 123800 377362800 20950 20950 20950 20950 19
412 20241209 123700 376964750 21000 21000 21000 21000 0
413 20241209 123600 376964750 21000 21000 21000 21000 475
414 20241209 123500 366989750 21000 21000 21000 21000 0
415 20241209 123400 366989750 21000 21000 21000 21000 20
416 20241209 123300 366569750 21050 21050 21050 21050 0
417 20241209 123200 366569750 21050 21050 21050 21050 31
418 20241209 123100 365917200 21050 21050 21050 21050 0
419 20241209 123000 365917200 21050 21050 21050 21050 30
420 20241209 122900 365285700 21050 21050 21050 21050 0
421 20241209 122800 365285700 21050 21050 21050 21050 30
422 20241209 122700 364654200 21050 21050 21050 21050 32
423 20241209 122600 363980600 21050 21050 21050 21050 0
424 20241209 122500 363980600 21050 21050 21050 21050 27
425 20241209 122400 363412250 21100 21050 21100 21050 21
426 20241209 122300 362970150 21050 21050 21050 21050 15
427 20241209 122200 362654400 21050 21100 21100 21050 151
428 20241209 122100 359469350 21100 21050 21100 21050 5
429 20241209 122000 359364000 21050 21050 21050 21050 39
430 20241209 121900 358543050 21050 21050 21050 21050 0
431 20241209 121800 358543050 21050 21050 21050 21050 20
432 20241209 121700 358122050 21100 21100 21100 21100 45
433 20241209 121600 357172550 21150 21150 21150 21150 1
434 20241209 121500 357151400 21100 21100 21100 21100 150
435 20241209 121400 353986400 21100 21100 21100 21100 0
436 20241209 121300 353986400 21100 21050 21100 21050 44
437 20241209 121200 353059050 21050 21050 21050 21050 0
438 20241209 121100 353059050 21050 21050 21100 21050 28
439 20241209 121000 352469600 21000 21000 21000 21000 22
440 20241209 120900 352007600 21000 21000 21000 21000 1
441 20241209 120800 351986600 21000 21000 21000 21000 18
442 20241209 120700 351608600 21000 21000 21000 21000 0
443 20241209 120600 351608600 21000 21000 21000 21000 21
444 20241209 120500 351167600 21000 21000 21000 21000 0
445 20241209 120400 351167600 21000 21050 21050 21000 31
446 20241209 120300 350516050 21050 21050 21050 21050 30
447 20241209 120200 349884550 21050 21050 21050 21050 2
448 20241209 120100 349842450 21000 21000 21000 21000 22
449 20241209 120000 349380450 21000 21000 21000 21000 0
450 20241209 115900 349380450 21000 21000 21000 21000 20
451 20241209 115800 348960450 21000 21000 21000 21000 0
452 20241209 115700 348960450 21000 21000 21000 21000 19
453 20241209 115600 348561450 21000 21000 21000 21000 188
454 20241209 115500 344613450 21000 21000 21000 21000 1
455 20241209 115400 344592450 21000 21000 21000 21000 183
456 20241209 115300 340749450 21000 21000 21000 21000 0
457 20241209 115200 340749450 21000 21000 21000 21000 1221
458 20241209 115100 315108450 21000 21000 21000 21000 0
459 20241209 115000 315108450 21000 21050 21050 21000 50
460 20241209 114900 314056950 21050 21050 21050 21050 121
461 20241209 114800 311509900 21050 21050 21050 21050 200
462 20241209 114700 307299900 21050 21050 21050 21050 21
463 20241209 114600 306857850 21050 21050 21050 21050 0
464 20241209 114500 306857850 21050 21100 21100 21050 20
465 20241209 114400 306436800 21050 21050 21050 21050 21
466 20241209 114300 305994750 21050 21050 21050 21050 0
467 20241209 114200 305994750 21050 21050 21050 21050 22
468 20241209 114100 305531650 21050 21050 21050 21050 0
469 20241209 114000 305531650 21050 21050 21050 21050 20
470 20241209 113900 305110650 21050 21050 21050 21050 1
471 20241209 113800 305089600 21050 21050 21050 21050 21
472 20241209 113700 304647550 21050 21050 21050 21050 20
473 20241209 113600 304226550 21050 21050 21050 21050 0
474 20241209 113500 304226550 21050 21050 21050 21050 20
475 20241209 113400 303805550 21050 21050 21050 21050 0
476 20241209 113300 303805550 21050 21050 21050 21050 21
477 20241209 113200 303363500 21050 21050 21050 21050 0
478 20241209 113100 303363500 21050 21050 21050 21050 24
479 20241209 113000 302858300 21050 21050 21050 21050 28
480 20241209 112900 302268900 21050 21050 21050 21050 2
481 20241209 112800 302226800 21050 21050 21050 21050 36
482 20241209 112700 301469000 21050 21050 21050 21050 200
483 20241209 112600 297259000 21050 21050 21050 21050 20
484 20241209 112500 296838000 21050 21050 21050 21050 15
485 20241209 112400 296522250 21050 21100 21100 21050 52
486 20241209 112300 295426150 21100 21100 21100 21100 0
487 20241209 112200 295426150 21100 21100 21100 21100 0
488 20241209 112100 295426150 21100 21050 21100 21050 392
489 20241209 112000 287156000 21100 21050 21100 21050 131
490 20241209 111900 284395400 21000 21050 21050 21000 319
491 20241209 111800 277694000 21000 21000 21000 21000 0
492 20241209 111700 277694000 21000 21000 21000 21000 0
493 20241209 111600 277694000 21000 21050 21050 21000 141
494 20241209 111500 274729900 21000 21000 21000 21000 0
495 20241209 111400 274729900 21000 21050 21050 21000 50
496 20241209 111300 273678400 21050 21050 21050 21050 0
497 20241209 111200 273678400 21050 21000 21050 21000 21
498 20241209 111100 273237350 21000 21000 21000 21000 0
499 20241209 111000 273237350 21000 21000 21000 21000 31
500 20241209 110900 272586350 21000 21000 21000 21000 20
501 20241209 110800 272166350 21050 21050 21050 21050 15
502 20241209 110700 271850600 21050 21000 21050 21000 25
503 20241209 110600 271325400 21000 21000 21000 21000 0
504 20241209 110500 271325400 21000 21000 21000 21000 30
505 20241209 110400 270695400 21050 21050 21050 21050 0
506 20241209 110300 270695400 21050 21050 21050 21050 9
507 20241209 110200 270505950 21000 21000 21000 21000 21
508 20241209 110100 270064950 21000 21000 21000 21000 1
509 20241209 110000 270043950 21050 21050 21100 21000 512
510 20241209 105900 259266350 21000 21000 21000 21000 1
511 20241209 105800 259245350 21000 20950 21000 20950 29
512 20241209 105700 258637400 21000 21000 21000 21000 70
513 20241209 105600 257167400 20950 21000 21000 20950 21
514 20241209 105500 256727400 20950 20950 20950 20950 20
515 20241209 105400 256308400 21000 21000 21000 21000 8
516 20241209 105300 256140400 21000 21000 21000 21000 16
517 20241209 105200 255804400 21000 21000 21000 21000 4
518 20241209 105100 255720400 20950 20950 20950 20950 20
519 20241209 105000 255301400 21000 21000 21000 21000 30
520 20241209 104900 254671400 20950 21000 21000 20950 31
521 20241209 104800 254021850 21000 21000 21000 21000 3
522 20241209 104700 253958850 20950 20950 20950 20950 0
523 20241209 104600 253958850 20950 20950 20950 20950 0
524 20241209 104500 253958850 20950 21000 21000 20950 60
525 20241209 104400 252699850 20950 20950 20950 20950 0
526 20241209 104300 252699850 20950 21000 21000 20950 3
527 20241209 104200 252636950 21000 21000 21000 21000 3
528 20241209 104100 252573950 21000 20950 21000 20950 121
529 20241209 104000 250034000 20950 20950 20950 20950 42
530 20241209 103900 249154100 20950 20950 20950 20950 21
531 20241209 103800 248714150 20950 20950 20950 20950 0
532 20241209 103700 248714150 20950 20950 20950 20950 19
533 20241209 103600 248316100 20950 20950 20950 20950 0
534 20241209 103500 248316100 20950 20950 20950 20950 21
535 20241209 103400 247876150 20950 20950 20950 20900 1010
536 20241209 103300 226764350 20950 20950 20950 20950 0
537 20241209 103200 226764350 20950 20950 20950 20950 0
538 20241209 103100 226764350 20950 20900 20950 20900 260
539 20241209 103000 221318650 20900 20900 20900 20900 0
540 20241209 102900 221318650 20900 21000 21000 20900 1805
541 20241209 102800 183553000 21000 21000 21000 21000 19
542 20241209 102700 183154000 21000 21000 21000 21000 21
543 20241209 102600 182713000 21050 21050 21050 21050 2
544 20241209 102500 182670900 21050 21050 21050 21050 0
545 20241209 102400 182670900 21050 21050 21050 21050 8
546 20241209 102300 182502500 21000 21000 21000 21000 21
547 20241209 102200 182061500 21000 21000 21000 21000 0
548 20241209 102100 182061500 21000 21000 21000 21000 223
549 20241209 102000 177378500 20950 20950 20950 20950 20
550 20241209 101900 176959500 21000 21000 21000 21000 10
551 20241209 101800 176749500 21000 21000 21000 20950 30
552 20241209 101700 176120450 20950 20950 20950 20950 0
553 20241209 101600 176120450 20950 21000 21000 20950 23
554 20241209 101500 175638500 20950 20950 20950 20950 4
555 20241209 101400 175554700 21050 21050 21050 21050 2
556 20241209 101300 175512600 21050 21050 21050 21050 418
557 20241209 101200 166713700 21000 21000 21000 21000 50
558 20241209 101100 165663700 21000 21000 21000 21000 10
559 20241209 101000 165453700 20950 20950 20950 20900 43
560 20241209 100900 164552900 20900 20900 20900 20900 33
561 20241209 100800 163863200 20950 20950 20950 20950 5
562 20241209 100700 163758450 20950 20950 20950 20950 0
563 20241209 100600 163758450 20950 20950 20950 20950 43
564 20241209 100500 162857600 20950 20950 20950 20950 7
565 20241209 100400 162710950 20950 20950 20950 20950 7
566 20241209 100300 162564300 21000 21000 21000 21000 0
567 20241209 100200 162564300 21000 21000 21000 21000 18
568 20241209 100100 162186300 21100 21100 21100 21100 0
569 20241209 100000 162186300 21100 21100 21100 21100 1
570 20241209 095900 162165200 21100 20950 21100 20950 51
571 20241209 095800 161096350 21000 21000 21000 21000 10
572 20241209 095700 160886350 21000 21000 21000 21000 5
573 20241209 095600 160781350 20950 20950 20950 20950 0
574 20241209 095500 160781350 20950 20900 20950 20900 619
575 20241209 095400 147839950 20950 20950 20950 20950 4
576 20241209 095300 147756150 20950 20950 20950 20950 0
577 20241209 095200 147756150 20950 20950 20950 20950 0
578 20241209 095100 147756150 20950 20950 20950 20950 0
579 20241209 095000 147756150 20950 20950 20950 20950 14
580 20241209 094900 147462850 20950 21050 21050 20950 101
581 20241209 094800 145336900 20950 21000 21000 20950 31
582 20241209 094700 144686900 21000 20950 21000 20950 99
583 20241209 094600 142612600 20950 20900 20950 20850 479
584 20241209 094500 132600350 20900 20900 20900 20900 0
585 20241209 094400 132600350 20900 20900 20900 20900 31
586 20241209 094300 131952450 20800 20800 20800 20800 56
587 20241209 094200 130787650 20800 20800 20800 20800 106
588 20241209 094100 128582850 20900 20900 20900 20850 163
589 20241209 094000 125176250 20900 20900 20900 20900 90
590 20241209 093900 123295250 20900 20900 20900 20850 127
591 20241209 093800 120641300 20900 20900 20900 20850 43
592 20241209 093700 119744300 20900 20900 20900 20900 51
593 20241209 093600 118678400 20900 20850 20900 20850 52
594 20241209 093500 117592600 20900 20900 20950 20900 81
595 20241209 093400 115899650 20950 21000 21000 20950 18
596 20241209 093300 115522400 20950 20950 20950 20950 21
597 20241209 093200 115082450 20950 20950 20950 20950 58
598 20241209 093100 113867350 20950 20950 20950 20950 2
599 20241209 093000 113825450 20950 20950 20950 20950 61
600 20241209 092900 112547500 20950 21000 21000 20950 22
601 20241209 092800 112085750 21000 20950 21000 20800 557
602 20241209 092700 100443450 20950 20950 20950 20950 5
603 20241209 092600 100338700 20850 21150 21150 20850 2259
604 20241209 092500 52853550 21200 21200 21200 21200 5
605 20241209 092400 52747550 21300 21300 21300 21300 0
606 20241209 092300 52747550 21300 21300 21300 21300 0
607 20241209 092200 52747550 21300 21300 21300 21300 0
608 20241209 092100 52747550 21300 21300 21300 21300 1
609 20241209 092000 52726250 21300 21300 21300 21300 9
610 20241209 091900 52534550 21300 21300 21300 21150 108
611 20241209 091800 50245700 21300 21700 21700 21200 190
612 20241209 091700 46190750 21500 21450 21800 21150 391
613 20241209 091600 37826650 21450 21450 21450 21350 126
614 20241209 091500 35131750 21450 21400 21700 21350 194
615 20241209 091400 30966200 21450 21600 21600 21450 45
616 20241209 091300 30000600 21700 21700 21700 21700 11
617 20241209 091200 29761900 21700 21450 21700 21450 151
618 20241209 091100 26498650 21700 21450 21700 21450 100
619 20241209 091000 24332350 21350 21450 21450 21350 2
620 20241209 090900 24289550 21350 21450 21450 21350 16
621 20241209 090800 23946450 21450 21450 21700 21350 55
622 20241209 090700 22765550 21450 21750 21750 21450 121
623 20241209 090600 20159100 21750 21450 21750 21450 104
624 20241209 090500 17898300 21350 21350 21950 21150 404
625 20241209 090400 9208000 21350 21350 21350 21350 5
626 20241209 090300 9101250 21150 21150 21150 21150 200
627 20241209 090200 4871250 21150 21150 21150 21150 0
628 20241209 090100 4871250 21150 21300 21300 21150 173
629 20241209 090000 1212100 21100 21400 21400 21100 57