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

648
065710/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194600,465020200,21900,21900,21900,21900,259
20241209,194500,465020200,21900,21900,21900,21900,0
20241209,194400,465020200,21900,21900,21900,21900,0
20241209,194300,465020200,21900,21900,21900,21900,0
20241209,194200,465020200,21900,21900,21900,21900,0
20241209,194100,465020200,21900,21900,21900,21900,0
20241209,194000,465020200,21900,21900,21900,21900,0
20241209,193900,465020200,21900,21900,21900,21900,0
20241209,193800,465020200,21900,21900,21900,21900,0
20241209,193700,465020200,21900,21900,21900,21900,0
20241209,193600,465020200,21900,21900,21900,21900,0
20241209,193500,465020200,21900,21900,21900,21900,0
20241209,193400,465020200,21900,21900,21900,21900,0
20241209,193300,465020200,21900,21900,21900,21900,0
20241209,193200,465020200,21900,21900,21900,21900,0
20241209,193100,465020200,21900,21900,21900,21900,0
20241209,193000,465020200,21900,21900,21900,21900,0
20241209,192900,465020200,21900,21900,21900,21900,0
20241209,192800,465020200,21900,21900,21900,21900,0
20241209,192700,465020200,21900,21900,21900,21900,0
20241209,192600,465020200,21900,21900,21900,21900,0
20241209,192500,465020200,21900,21900,21900,21900,0
20241209,192400,465020200,21900,21900,21900,21900,0
20241209,192300,465020200,21900,21900,21900,21900,0
20241209,192200,465020200,21900,21900,21900,21900,0
20241209,192100,465020200,21900,21900,21900,21900,0
20241209,192000,465020200,21900,21900,21900,21900,0
20241209,191900,465020200,21900,21900,21900,21900,0
20241209,191800,465020200,21900,21900,21900,21900,0
20241209,191700,465020200,21900,21900,21900,21900,0
20241209,191600,465020200,21900,21900,21900,21900,259
20241209,191500,465020200,21900,21900,21900,21900,0
20241209,191400,465020200,21900,21900,21900,21900,0
20241209,191300,465020200,21900,21900,21900,21900,0
20241209,191200,465020200,21900,21900,21900,21900,0
20241209,191100,465020200,21900,21900,21900,21900,0
20241209,191000,465020200,21900,21900,21900,21900,0
20241209,190900,465020200,21900,21900,21900,21900,0
20241209,190800,465020200,21900,21900,21900,21900,0
20241209,190700,465020200,21900,21900,21900,21900,0
20241209,190600,465020200,21900,21900,21900,21900,0
20241209,190500,465020200,21900,21900,21900,21900,0
20241209,190400,465020200,21900,21900,21900,21900,0
20241209,190300,465020200,21900,21900,21900,21900,0
20241209,190200,465020200,21900,21900,21900,21900,0
20241209,190100,465020200,21900,21900,21900,21900,0
20241209,190000,465020200,21900,21900,21900,21900,0
20241209,185900,465020200,21900,21900,21900,21900,0
20241209,185800,465020200,21900,21900,21900,21900,0
20241209,185700,465020200,21900,21900,21900,21900,0
20241209,185600,465020200,21900,21900,21900,21900,0
20241209,185500,465020200,21900,21900,21900,21900,0
20241209,185400,465020200,21900,21900,21900,21900,0
20241209,185300,465020200,21900,21900,21900,21900,0
20241209,185200,465020200,21900,21900,21900,21900,0
20241209,185100,465020200,21900,21900,21900,21900,0
20241209,185000,465020200,21900,21900,21900,21900,0
20241209,184900,465020200,21900,21900,21900,21900,0
20241209,184800,465020200,21900,21900,21900,21900,0
20241209,184700,465020200,21900,21900,21900,21900,0
20241209,184600,465020200,21900,21900,21900,21900,259
20241209,184500,465020200,21900,21900,21900,21900,0
20241209,184400,465020200,21900,21900,21900,21900,0
20241209,184300,465020200,21900,21900,21900,21900,0
20241209,184200,465020200,21900,21900,21900,21900,0
20241209,184100,465020200,21900,21900,21900,21900,0
20241209,184000,465020200,21900,21900,21900,21900,0
20241209,183900,465020200,21900,21900,21900,21900,0
20241209,183800,465020200,21900,21900,21900,21900,0
20241209,183700,465020200,21900,21900,21900,21900,0
20241209,183600,465020200,21900,21900,21900,21900,0
20241209,183500,465020200,21900,21900,21900,21900,0
20241209,183400,465020200,21900,21900,21900,21900,0
20241209,183300,465020200,21900,21900,21900,21900,0
20241209,183200,465020200,21900,21900,21900,21900,0
20241209,183100,465020200,21900,21900,21900,21900,0
20241209,183000,465020200,21900,21900,21900,21900,0
20241209,182900,465020200,21900,21900,21900,21900,0
20241209,182800,465020200,21900,21900,21900,21900,0
20241209,182700,465020200,21900,21900,21900,21900,0
20241209,182600,465020200,21900,21900,21900,21900,0
20241209,182500,465020200,21900,21900,21900,21900,0
20241209,182400,465020200,21900,21900,21900,21900,0
20241209,182300,465020200,21900,21900,21900,21900,0
20241209,182200,465020200,21900,21900,21900,21900,0
20241209,182100,465020200,21900,21900,21900,21900,0
20241209,182000,465020200,21900,21900,21900,21900,0
20241209,181900,465020200,21900,21900,21900,21900,0
20241209,181800,465020200,21900,21900,21900,21900,0
20241209,181700,465020200,21900,21900,21900,21900,0
20241209,181600,465020200,21900,21900,21900,21900,259
20241209,181500,465020200,21900,21900,21900,21900,0
20241209,181400,465020200,21900,21900,21900,21900,0
20241209,181300,465020200,21900,21900,21900,21900,0
20241209,181200,465020200,21900,21900,21900,21900,0
20241209,181100,465020200,21900,21900,21900,21900,0
20241209,181000,465020200,21900,21900,21900,21900,0
20241209,180900,465020200,21900,21900,21900,21900,0
20241209,180800,465020200,21900,21900,21900,21900,0
20241209,180700,465020200,21900,21900,21900,21900,0
20241209,180600,465020200,21900,21900,21900,21900,0
20241209,180500,465020200,21900,21900,21900,21900,0
20241209,180400,465020200,21900,21900,21900,21900,0
20241209,180300,465020200,21900,21900,21900,21900,0
20241209,180200,465020200,21900,21900,21900,21900,0
20241209,180100,465020200,21900,21900,21900,21900,0
20241209,180000,465020200,21900,21900,21900,21900,0
20241209,175900,465020200,21900,21900,21900,21900,0
20241209,175800,465020200,21900,21900,21900,21900,0
20241209,175700,465020200,21900,21900,21900,21900,0
20241209,175600,465020200,21900,21900,21900,21900,0
20241209,175500,465020200,21900,21900,21900,21900,0
20241209,175400,465020200,21900,21900,21900,21900,0
20241209,175300,465020200,21900,21900,21900,21900,0
20241209,175200,465020200,21900,21900,21900,21900,0
20241209,175100,465020200,21900,21900,21900,21900,0
20241209,175000,465020200,21900,21900,21900,21900,0
20241209,174900,465020200,21900,21900,21900,21900,0
20241209,174800,465020200,21900,21900,21900,21900,0
20241209,174700,465020200,21900,21900,21900,21900,0
20241209,174600,465020200,21900,21900,21900,21900,259
20241209,174500,465020200,21900,21900,21900,21900,0
20241209,174400,465020200,21900,21900,21900,21900,0
20241209,174300,465020200,21900,21900,21900,21900,0
20241209,174200,465020200,21900,21900,21900,21900,0
20241209,174100,465020200,21900,21900,21900,21900,0
20241209,174000,465020200,21900,21900,21900,21900,0
20241209,173900,465020200,21900,21900,21900,21900,0
20241209,173800,465020200,21900,21900,21900,21900,0
20241209,173700,465020200,21900,21900,21900,21900,0
20241209,173600,465020200,21900,21900,21900,21900,0
20241209,173500,465020200,21900,21900,21900,21900,0
20241209,173400,465020200,21900,21900,21900,21900,0
20241209,173300,465020200,21900,21900,21900,21900,0
20241209,173200,465020200,21900,21900,21900,21900,0
20241209,173100,465020200,21900,21900,21900,21900,0
20241209,173000,465020200,21900,21900,21900,21900,0
20241209,172900,465020200,21900,21900,21900,21900,0
20241209,172800,465020200,21900,21900,21900,21900,0
20241209,172700,465020200,21900,21900,21900,21900,0
20241209,172600,465020200,21900,21900,21900,21900,0
20241209,172500,465020200,21900,21900,21900,21900,0
20241209,172400,465020200,21900,21900,21900,21900,0
20241209,172300,465020200,21900,21900,21900,21900,0
20241209,172200,465020200,21900,21900,21900,21900,0
20241209,172100,465020200,21900,21900,21900,21900,0
20241209,172000,465020200,21900,21900,21900,21900,0
20241209,171900,465020200,21900,21900,21900,21900,0
20241209,171800,465020200,21900,21900,21900,21900,0
20241209,171700,465020200,21900,21900,21900,21900,0
20241209,171600,465020200,21900,21900,21900,21900,259
20241209,171500,465020200,21900,21900,21900,21900,0
20241209,171400,465020200,21900,21900,21900,21900,0
20241209,171300,465020200,21900,21900,21900,21900,0
20241209,171200,465020200,21900,21900,21900,21900,0
20241209,171100,465020200,21900,21900,21900,21900,0
20241209,171000,465020200,21900,21900,21900,21900,0
20241209,170900,465020200,21900,21900,21900,21900,0
20241209,170800,465020200,21900,21900,21900,21900,0
20241209,170700,465020200,21900,21900,21900,21900,0
20241209,170600,465020200,21900,21900,21900,21900,0
20241209,170500,465020200,21900,21900,21900,21900,0
20241209,170400,465020200,21900,21900,21900,21900,0
20241209,170300,465020200,21900,21900,21900,21900,0
20241209,170200,465020200,21900,21900,21900,21900,0
20241209,170100,465020200,21900,21900,21900,21900,0
20241209,170000,465020200,21900,21900,21900,21900,0
20241209,165900,465020200,21900,21900,21900,21900,0
20241209,165800,465020200,21900,21900,21900,21900,0
20241209,165700,465020200,21900,21900,21900,21900,0
20241209,165600,465020200,21900,21900,21900,21900,0
20241209,165500,465020200,21900,21900,21900,21900,0
20241209,165400,465020200,21900,21900,21900,21900,0
20241209,165300,465020200,21900,21900,21900,21900,0
20241209,165200,465020200,21900,21900,21900,21900,0
20241209,165100,465020200,21900,21900,21900,21900,0
20241209,165000,465020200,21900,21900,21900,21900,0
20241209,164900,465020200,21900,21900,21900,21900,0
20241209,164800,465020200,21900,21900,21900,21900,0
20241209,164700,465020200,21900,21900,21900,21900,0
20241209,164600,465020200,21900,21900,21900,21900,259
20241209,164500,465020200,21900,21900,21900,21900,0
20241209,164400,465020200,21900,21900,21900,21900,0
20241209,164300,465020200,21900,21900,21900,21900,0
20241209,164200,465020200,21900,21900,21900,21900,0
20241209,164100,465020200,21900,21900,21900,21900,0
20241209,164000,465020200,21900,21900,21900,21900,0
20241209,163900,465020200,21900,21900,21900,21900,0
20241209,163800,465020200,21900,21900,21900,21900,0
20241209,163700,465020200,21900,21900,21900,21900,0
20241209,163600,465020200,21900,21900,21900,21900,0
20241209,163500,465020200,21900,21900,21900,21900,0
20241209,163400,465020200,21900,21900,21900,21900,0
20241209,163300,465020200,21900,21900,21900,21900,0
20241209,163200,465020200,21900,21900,21900,21900,0
20241209,163100,465020200,21900,21900,21900,21900,0
20241209,163000,465020200,21900,21900,21900,21900,0
20241209,162900,465020200,21900,21900,21900,21900,0
20241209,162800,465020200,21900,21900,21900,21900,0
20241209,162700,465020200,21900,21900,21900,21900,0
20241209,162600,465020200,21900,21900,21900,21900,0
20241209,162500,465020200,21900,21900,21900,21900,0
20241209,162400,465020200,21900,21900,21900,21900,0
20241209,162300,465020200,21900,21900,21900,21900,0
20241209,162200,465020200,21900,21900,21900,21900,0
20241209,162100,465020200,21900,21900,21900,21900,0
20241209,162000,465020200,21900,21900,21900,21900,0
20241209,161900,465020200,21900,21900,21900,21900,0
20241209,161800,465020200,21900,21900,21900,21900,0
20241209,161700,465020200,21900,21900,21900,21900,0
20241209,161600,465020200,21900,21900,21900,21900,259
20241209,161500,465020200,21900,21900,21900,21900,0
20241209,161400,465020200,21900,21900,21900,21900,0
20241209,161300,465020200,21900,21900,21900,21900,0
20241209,161200,465020200,21900,21900,21900,21900,0
20241209,161100,465020200,21900,21900,21900,21900,0
20241209,161000,465020200,21900,21900,21900,21900,0
20241209,160900,465020200,21900,21900,21900,21900,0
20241209,160800,465020200,21900,21900,21900,21900,0
20241209,160700,465020200,21900,21900,21900,21900,0
20241209,160600,465020200,21900,21900,21900,21900,0
20241209,160500,465020200,21900,21900,21900,21900,0
20241209,160400,465020200,21900,21900,21900,21900,0
20241209,160300,465020200,21900,21900,21900,21900,0
20241209,160200,465020200,21900,21900,21900,21900,0
20241209,160100,465020200,21900,21900,21900,21900,0
20241209,160000,465020200,21900,21900,21900,21900,0
20241209,155900,465020200,21900,21900,21900,21900,0
20241209,155800,465020200,21900,21900,21900,21900,0
20241209,155700,465020200,21900,21900,21900,21900,0
20241209,155600,465020200,21900,21900,21900,21900,0
20241209,155500,465020200,21900,21900,21900,21900,0
20241209,155400,465020200,21900,21900,21900,21900,0
20241209,155300,465020200,21900,21900,21900,21900,0
20241209,155200,465020200,21900,21900,21900,21900,0
20241209,155100,465020200,21900,21900,21900,21900,0
20241209,155000,465020200,21900,21900,21900,21900,0
20241209,154900,465020200,21900,21900,21900,21900,0
20241209,154800,465020200,21900,21900,21900,21900,0
20241209,154700,465020200,21900,21900,21900,21900,0
20241209,154600,465020200,21900,21900,21900,21900,259
20241209,154500,465020200,21900,21900,21900,21900,0
20241209,154400,465020200,21900,21900,21900,21900,0
20241209,154300,465020200,21900,21900,21900,21900,0
20241209,154200,465020200,21900,21900,21900,21900,0
20241209,154100,465020200,21900,21900,21900,21900,0
20241209,154000,465020200,21900,21900,21900,21900,0
20241209,153900,465020200,21900,21900,21900,21900,0
20241209,153800,465020200,21900,21900,21900,21900,0
20241209,153700,465020200,21900,21900,21900,21900,0
20241209,153600,465020200,21900,21900,21900,21900,0
20241209,153500,465020200,21900,21900,21900,21900,0
20241209,153400,465020200,21900,21900,21900,21900,0
20241209,153300,465020200,21900,21900,21900,21900,0
20241209,153200,465020200,21900,21900,21900,21900,0
20241209,153100,465020200,21900,21900,21900,21900,0
20241209,153000,465020200,21900,21900,21900,21900,259
20241209,152900,459348100,21900,21900,21900,21900,0
20241209,152800,459348100,21900,21900,21900,21900,0
20241209,152700,459348100,21900,21900,21900,21900,0
20241209,152600,459348100,21900,21900,21900,21900,0
20241209,152500,459348100,21900,21900,21900,21900,0
20241209,152400,459348100,21900,21900,21900,21900,0
20241209,152300,459348100,21900,21900,21900,21900,0
20241209,152200,459348100,21900,21900,21900,21900,0
20241209,152100,459348100,21900,21900,21900,21900,0
20241209,152000,459348100,21900,21900,21900,21900,0
20241209,151900,459348100,21900,21900,21900,21900,34
20241209,151800,458603500,21850,21850,21850,21850,5
20241209,151700,458494250,21900,21800,21900,21800,18
20241209,151600,458101100,21800,21850,21850,21800,205
20241209,151500,453632000,21850,21850,21850,21850,0
20241209,151400,453632000,21850,21850,21850,21850,0
20241209,151300,453632000,21850,21850,21850,21850,0
20241209,151200,453632000,21850,21850,21850,21850,20
20241209,151100,453195000,21900,21900,21900,21900,81
20241209,151000,451421100,21850,21850,21850,21850,1
20241209,150900,451399250,21850,21850,21850,21850,0
20241209,150800,451399250,21850,21850,21850,21850,0
20241209,150700,451399250,21850,21850,21850,21850,90
20241209,150600,449432750,21850,21850,21850,21850,7
20241209,150500,449279800,21850,21850,21850,21850,0
20241209,150400,449279800,21850,21850,21850,21850,80
20241209,150300,447531800,21850,21850,21850,21850,2
20241209,150200,447488100,21850,21850,21850,21850,128
20241209,150100,444691300,21850,21850,21850,21850,0
20241209,150000,444691300,21850,21850,21850,21850,0
20241209,145900,444691300,21850,21850,21850,21850,14
20241209,145800,444385400,21850,21850,21850,21850,0
20241209,145700,444385400,21850,21850,21850,21850,0
20241209,145600,444385400,21850,21850,21850,21850,0
20241209,145500,444385400,21850,21850,21850,21850,0
20241209,145400,444385400,21850,21850,21850,21850,0
20241209,145300,444385400,21850,21850,21850,21850,0
20241209,145200,444385400,21850,21850,21850,21850,240
20241209,145100,439141400,21900,21900,21900,21900,91
20241209,145000,437148500,21850,21850,21850,21850,0
20241209,144900,437148500,21850,21850,21850,21850,0
20241209,144800,437148500,21850,21850,21850,21850,0
20241209,144700,437148500,21850,21850,21850,21850,404
20241209,144600,428321100,21850,21850,21850,21850,0
20241209,144500,428321100,21850,21850,21850,21850,493
20241209,144400,417549050,21850,21850,21850,21850,0
20241209,144300,417549050,21850,21850,21850,21850,0
20241209,144200,417549050,21850,21850,21850,21850,0
20241209,144100,417549050,21850,21850,21850,21850,0
20241209,144000,417549050,21850,21850,21850,21850,0
20241209,143900,417549050,21850,21850,21850,21850,0
20241209,143800,417549050,21850,21850,21850,21850,0
20241209,143700,417549050,21850,21850,21850,21850,114
20241209,143600,415058150,21850,21850,21850,21850,0
20241209,143500,415058150,21850,21850,21850,21850,0
20241209,143400,415058150,21850,21850,21850,21850,0
20241209,143300,415058150,21850,21850,21850,21850,0
20241209,143200,415058150,21850,21850,21850,21850,0
20241209,143100,415058150,21850,21850,21850,21850,0
20241209,143000,415058150,21850,21850,21850,21850,3
20241209,142900,414992600,21850,21900,21900,21850,153
20241209,142800,411641950,21900,21900,21900,21900,0
20241209,142700,411641950,21900,21900,21900,21900,0
20241209,142600,411641950,21900,21900,21900,21800,1548
20241209,142500,377803050,21950,21950,21950,21950,88
20241209,142400,375871450,21950,21950,21950,21950,0
20241209,142300,375871450,21950,21950,21950,21950,0
20241209,142200,375871450,21950,21950,21950,21950,2
20241209,142100,375827550,21900,21900,21900,21900,0
20241209,142000,375827550,21900,21900,21900,21900,0
20241209,141900,375827550,21900,21900,21900,21900,10
20241209,141800,375608550,21900,21900,21900,21900,0
20241209,141700,375608550,21900,21850,21900,21850,87
20241209,141600,373703300,21850,21850,21850,21850,0
20241209,141500,373703300,21850,21850,21850,21850,12
20241209,141400,373441100,21850,21850,21850,21850,0
20241209,141300,373441100,21850,21850,21850,21850,0
20241209,141200,373441100,21850,21850,21850,21850,0
20241209,141100,373441100,21850,21850,21850,21850,0
20241209,141000,373441100,21850,21850,21850,21850,0
20241209,140900,373441100,21850,21850,21850,21850,0
20241209,140800,373441100,21850,21850,21850,21850,0
20241209,140700,373441100,21850,21850,21850,21850,0
20241209,140600,373441100,21850,21850,21850,21850,0
20241209,140500,373441100,21850,21850,21850,21850,0
20241209,140400,373441100,21850,21850,21850,21850,0
20241209,140300,373441100,21850,21850,21850,21850,0
20241209,140200,373441100,21850,21850,21850,21850,0
20241209,140100,373441100,21850,21850,21850,21850,0
20241209,140000,373441100,21850,21850,21850,21850,0
20241209,135900,373441100,21850,21850,21850,21850,0
20241209,135800,373441100,21850,21850,21850,21850,0
20241209,135700,373441100,21850,21850,21850,21850,0
20241209,135600,373441100,21850,21850,21850,21850,231
20241209,135500,368393750,21850,21850,21850,21850,0
20241209,135400,368393750,21850,21900,21900,21850,161
20241209,135300,364868400,22000,22000,22000,22000,0
20241209,135200,364868400,22000,22000,22000,22000,115
20241209,135100,362338400,22000,22000,22000,22000,0
20241209,135000,362338400,22000,22000,22000,22000,0
20241209,134900,362338400,22000,22000,22000,22000,108
20241209,134800,359962400,22000,22000,22000,22000,0
20241209,134700,359962400,22000,22000,22000,22000,0
20241209,134600,359962400,22000,22000,22000,22000,0
20241209,134500,359962400,22000,21950,22000,21950,89
20241209,134400,358004450,22000,22000,22000,22000,0
20241209,134300,358004450,22000,22000,22000,22000,0
20241209,134200,358004450,22000,21950,22000,21950,64
20241209,134100,356596500,22000,22000,22000,22000,0
20241209,134000,356596500,22000,22000,22000,22000,0
20241209,133900,356596500,22000,21950,22000,21950,82
20241209,133800,354792600,22000,22000,22000,22000,0
20241209,133700,354792600,22000,22000,22000,22000,0
20241209,133600,354792600,22000,21950,22000,21950,2
20241209,133500,354748650,21900,21900,21900,21900,0
20241209,133400,354748650,21900,21900,21900,21900,0
20241209,133300,354748650,21900,21900,21900,21900,0
20241209,133200,354748650,21900,21950,22000,21900,126
20241209,133100,351976800,22000,22000,22000,22000,0
20241209,133000,351976800,22000,22000,22000,22000,0
20241209,132900,351976800,22000,21950,22000,21950,57
20241209,132800,350725600,21950,21950,21950,21950,0
20241209,132700,350725600,21950,21900,21950,21900,2
20241209,132600,350681750,21850,21850,21850,21850,0
20241209,132500,350681750,21850,21850,21850,21850,0
20241209,132400,350681750,21850,21900,21900,21850,51
20241209,132300,349566950,22000,22000,22000,22000,0
20241209,132200,349566950,22000,22000,22000,22000,59
20241209,132100,348268950,22000,22000,22000,22000,0
20241209,132000,348268950,22000,22000,22000,22000,0
20241209,131900,348268950,22000,22000,22000,22000,77
20241209,131800,346574950,22000,22000,22000,22000,0
20241209,131700,346574950,22000,22000,22000,22000,0
20241209,131600,346574950,22000,22000,22000,22000,0
20241209,131500,346574950,22000,21950,22000,21950,120
20241209,131400,343935000,22000,22000,22000,22000,0
20241209,131300,343935000,22000,22000,22000,22000,0
20241209,131200,343935000,22000,21950,22050,21850,143
20241209,131100,340790100,21950,21950,21950,21950,0
20241209,131000,340790100,21950,21950,21950,21950,0
20241209,130900,340790100,21950,21950,22000,21950,68
20241209,130800,339294350,22000,21950,22000,21950,3
20241209,130700,339228450,22000,21900,22000,21900,2
20241209,130600,339184550,21900,21900,21900,21900,90
20241209,130500,337213550,21900,21900,21900,21900,160
20241209,130400,333709550,22000,22000,22000,22000,2
20241209,130300,333665550,22050,22050,22050,22050,0
20241209,130200,333665550,22050,21950,22050,21950,148
20241209,130100,330409550,22000,22000,22000,22000,0
20241209,130000,330409550,22000,22000,22000,22000,0
20241209,125900,330409550,22000,21950,22000,21950,93
20241209,125800,328363650,22000,22000,22000,22000,0
20241209,125700,328363650,22000,22000,22000,22000,0
20241209,125600,328363650,22000,22000,22000,22000,0
20241209,125500,328363650,22000,21950,22000,21950,86
20241209,125400,326471700,22000,22000,22000,22000,0
20241209,125300,326471700,22000,22000,22000,22000,1
20241209,125200,326449700,21950,21950,22000,21950,128
20241209,125100,323633850,22000,21950,22000,21950,2
20241209,125000,323589900,22000,22000,22000,22000,0
20241209,124900,323589900,22000,21950,22000,21950,69
20241209,124800,322071950,22000,21950,22000,21950,2
20241209,124700,322028000,22000,21950,22000,21950,2
20241209,124600,321984050,22000,21950,22000,21950,8
20241209,124500,321808250,22000,21950,22000,21950,80
20241209,124400,320048400,22000,22000,22000,22000,0
20241209,124300,320048400,22000,22000,22000,22000,0
20241209,124200,320048400,22000,22000,22000,21950,94
20241209,124100,317980500,21950,21950,21950,21950,1
20241209,124000,317958550,22000,22000,22000,22000,0
20241209,123900,317958550,22000,21950,22000,21950,56
20241209,123800,316726600,22000,22000,22000,22000,0
20241209,123700,316726600,22000,22000,22000,21950,54
20241209,123600,315538700,21950,21950,21950,21900,1404
20241209,123500,284735950,21950,21950,21950,21950,0
20241209,123400,284735950,21950,21950,21950,21950,10
20241209,123300,284516450,22000,22000,22000,22000,1
20241209,123200,284494450,21950,21950,21950,21950,20
20241209,123100,284055450,21950,21950,21950,21950,0
20241209,123000,284055450,21950,21950,21950,21950,75
20241209,122900,282409200,22000,22000,22000,22000,80
20241209,122800,280649200,22000,22000,22000,22000,3
20241209,122700,280583200,22000,22000,22000,22000,0
20241209,122600,280583200,22000,22000,22000,22000,2
20241209,122500,280539200,22000,22000,22000,22000,141
20241209,122400,277437200,22000,22000,22000,22000,0
20241209,122300,277437200,22000,22000,22000,22000,0
20241209,122200,277437200,22000,22000,22000,22000,138
20241209,122100,274401200,22000,22000,22000,22000,3
20241209,122000,274335200,22000,22000,22000,22000,0
20241209,121900,274335200,22000,22000,22000,22000,132
20241209,121800,271431200,22000,22000,22000,22000,0
20241209,121700,271431200,22000,22000,22000,22000,0
20241209,121600,271431200,22000,22000,22000,22000,0
20241209,121500,271431200,22000,22000,22000,22000,103
20241209,121400,269165200,22000,22000,22000,22000,0
20241209,121300,269165200,22000,22000,22000,22000,0
20241209,121200,269165200,22000,22000,22000,22000,73
20241209,121100,267559200,22000,22000,22000,22000,0
20241209,121000,267559200,22000,22000,22000,22000,1
20241209,120900,267537200,22000,22000,22000,22000,1
20241209,120800,267515200,21950,21950,21950,21950,0
20241209,120700,267515200,21950,21950,21950,21950,85
20241209,120600,265649450,21950,21950,21950,21950,0
20241209,120500,265649450,21950,21950,21950,21950,0
20241209,120400,265649450,21950,21950,21950,21950,0
20241209,120300,265649450,21950,22000,22000,21950,1359
20241209,120200,235759900,22050,22050,22050,22050,99
20241209,120100,233576950,22050,22050,22050,22050,0
20241209,120000,233576950,22050,22050,22050,22050,0
20241209,115900,233576950,22050,22050,22050,22050,98
20241209,115800,231416050,22050,22050,22050,22050,0
20241209,115700,231416050,22050,22050,22050,22050,0
20241209,115600,231416050,22050,22050,22050,22050,0
20241209,115500,231416050,22050,22050,22050,22050,72
20241209,115400,229828450,22050,22050,22050,22050,0
20241209,115300,229828450,22050,22050,22050,22050,10
20241209,115200,229607950,22050,22050,22050,22050,127
20241209,115100,226807600,22050,22050,22050,22050,0
20241209,115000,226807600,22050,22050,22050,22050,0
20241209,114900,226807600,22050,22050,22050,22050,10
20241209,114800,226587100,22000,22000,22000,22000,0
20241209,114700,226587100,22000,22000,22000,22000,0
20241209,114600,226587100,22000,22000,22000,22000,0
20241209,114500,226587100,22000,22000,22000,22000,0
20241209,114400,226587100,22000,22000,22000,22000,0
20241209,114300,226587100,22000,22000,22000,22000,0
20241209,114200,226587100,22000,22000,22000,22000,0
20241209,114100,226587100,22000,22000,22000,22000,0
20241209,114000,226587100,22000,22000,22000,22000,0
20241209,113900,226587100,22000,22000,22000,22000,0
20241209,113800,226587100,22000,22000,22000,22000,0
20241209,113700,226587100,22000,22000,22000,22000,0
20241209,113600,226587100,22000,22000,22000,22000,0
20241209,113500,226587100,22000,22000,22000,22000,0
20241209,113400,226587100,22000,22000,22000,22000,0
20241209,113300,226587100,22000,22000,22000,22000,0
20241209,113200,226587100,22000,22000,22000,22000,0
20241209,113100,226587100,22000,22000,22000,22000,0
20241209,113000,226587100,22000,22000,22000,22000,0
20241209,112900,226587100,22000,22000,22000,22000,0
20241209,112800,226587100,22000,22000,22000,22000,0
20241209,112700,226587100,22000,22000,22000,22000,0
20241209,112600,226587100,22000,22050,22050,22000,267
20241209,112500,220700250,22050,22050,22050,22050,0
20241209,112400,220700250,22050,22050,22050,22050,0
20241209,112300,220700250,22050,22050,22050,22050,0
20241209,112200,220700250,22050,22050,22050,22050,0
20241209,112100,220700250,22050,22050,22050,22050,0
20241209,112000,220700250,22050,22050,22050,22050,0
20241209,111900,220700250,22050,22050,22050,22050,82
20241209,111800,218892150,22050,22050,22050,22050,0
20241209,111700,218892150,22050,22050,22050,22050,38
20241209,111600,218054250,22050,22050,22050,22050,12
20241209,111500,217789650,22050,22050,22050,22050,75
20241209,111400,216135900,22050,22050,22050,22050,0
20241209,111300,216135900,22050,22050,22050,22050,4
20241209,111200,216047700,22000,22050,22050,22000,540
20241209,111100,204155800,22100,22100,22100,22100,0
20241209,111000,204155800,22100,22100,22100,22100,100
20241209,110900,201945800,22050,22050,22050,22050,0
20241209,110800,201945800,22050,22050,22050,22050,10
20241209,110700,201725300,22050,22050,22050,22050,0
20241209,110600,201725300,22050,22050,22050,22050,0
20241209,110500,201725300,22050,22050,22050,22050,69
20241209,110400,200203850,22050,22050,22050,22050,0
20241209,110300,200203850,22050,22050,22050,22050,9
20241209,110200,200005400,22000,22000,22000,22000,0
20241209,110100,200005400,22000,22000,22000,22000,0
20241209,110000,200005400,22000,22000,22000,22000,5
20241209,105900,199895400,22000,22000,22000,22000,11
20241209,105800,199653400,22000,22000,22000,22000,10
20241209,105700,199433400,22000,22000,22000,22000,0
20241209,105600,199433400,22000,22000,22000,22000,0
20241209,105500,199433400,22000,22000,22000,22000,0
20241209,105400,199433400,22000,22000,22000,22000,0
20241209,105300,199433400,22000,22000,22000,22000,0
20241209,105200,199433400,22000,22000,22000,22000,0
20241209,105100,199433400,22000,22050,22050,22000,11
20241209,105000,199190900,22000,22000,22000,22000,0
20241209,104900,199190900,22000,22000,22000,22000,0
20241209,104800,199190900,22000,22000,22000,22000,0
20241209,104700,199190900,22000,22000,22000,22000,12
20241209,104600,198926900,22000,22000,22000,22000,2
20241209,104500,198882900,22000,22000,22000,22000,0
20241209,104400,198882900,22000,22000,22000,22000,2
20241209,104300,198838900,22000,22000,22000,22000,0
20241209,104200,198838900,22000,22000,22000,22000,1
20241209,104100,198816900,22000,22000,22000,22000,0
20241209,104000,198816900,22000,22000,22000,22000,0
20241209,103900,198816900,22000,22000,22000,22000,64
20241209,103800,197408900,22000,21950,22000,21950,13
20241209,103700,197123050,21950,21950,21950,21950,0
20241209,103600,197123050,21950,21950,21950,21950,0
20241209,103500,197123050,21950,21950,21950,21950,0
20241209,103400,197123050,21950,21950,21950,21950,0
20241209,103300,197123050,21950,21950,21950,21950,0
20241209,103200,197123050,21950,21950,21950,21950,0
20241209,103100,197123050,21950,21950,21950,21950,0
20241209,103000,197123050,21950,21950,21950,21950,0
20241209,102900,197123050,21950,21950,21950,21950,0
20241209,102800,197123050,21950,21950,21950,21950,1
20241209,102700,197101100,22000,22000,22000,22000,0
20241209,102600,197101100,22000,22000,22000,22000,0
20241209,102500,197101100,22000,22000,22000,22000,10
20241209,102400,196881100,21950,21950,21950,21950,0
20241209,102300,196881100,21950,21950,21950,21950,0
20241209,102200,196881100,21950,21950,21950,21950,0
20241209,102100,196881100,21950,21950,21950,21950,0
20241209,102000,196881100,21950,21950,21950,21950,0
20241209,101900,196881100,21950,21950,21950,21950,0
20241209,101800,196881100,21950,21950,21950,21950,0
20241209,101700,196881100,21950,21950,21950,21950,0
20241209,101600,196881100,21950,21950,21950,21950,0
20241209,101500,196881100,21950,21950,21950,21950,75
20241209,101400,195234850,21950,21950,21950,21950,0
20241209,101300,195234850,21950,21950,21950,21950,0
20241209,101200,195234850,21950,21950,21950,21950,0
20241209,101100,195234850,21950,21900,21950,21900,21
20241209,101000,194773950,21900,21900,21900,21900,0
20241209,100900,194773950,21900,21900,21900,21900,0
20241209,100800,194773950,21900,21900,21900,21900,1
20241209,100700,194752050,21900,21900,21900,21900,0
20241209,100600,194752050,21900,21900,21900,21900,0
20241209,100500,194752050,21900,21900,21900,21900,0
20241209,100400,194752050,21900,21900,21900,21900,0
20241209,100300,194752050,21900,21900,21900,21900,0
20241209,100200,194752050,21900,21900,21900,21900,0
20241209,100100,194752050,21900,21900,21900,21900,0
20241209,100000,194752050,21900,21950,21950,21900,24
20241209,095900,194226400,21900,21900,21900,21900,0
20241209,095800,194226400,21900,21900,21900,21900,1
20241209,095700,194204500,21900,21900,21900,21900,25
20241209,095600,193657000,21900,21900,21900,21900,0
20241209,095500,193657000,21900,21900,21900,21900,1
20241209,095400,193635100,22000,22000,22000,21950,94
20241209,095300,191571700,21950,21950,21950,21950,0
20241209,095200,191571700,21950,21950,21950,21950,0
20241209,095100,191571700,21950,21950,21950,21950,0
20241209,095000,191571700,21950,21950,21950,21950,0
20241209,094900,191571700,21950,22100,22100,21950,78
20241209,094800,189855450,22000,22100,22150,22000,248
20241209,094700,184386400,22100,21950,22100,21950,2771
20241209,094600,123440450,21900,21850,21900,21850,1362
20241209,094500,93654750,21800,21800,21800,21800,2
20241209,094400,93611150,21750,21750,21750,21750,65
20241209,094300,92197400,21750,21750,21750,21750,0
20241209,094200,92197400,21750,21800,21850,21750,270
20241209,094100,86319000,21750,21750,21750,21750,0
20241209,094000,86319000,21750,21750,21750,21750,0
20241209,093900,86319000,21750,21750,21750,21750,0
20241209,093800,86319000,21750,21750,21750,21750,0
20241209,093700,86319000,21750,21700,21750,21700,102
20241209,093600,84105500,21750,21700,21750,21700,27
20241209,093500,83518850,21650,21650,21650,21650,1000
20241209,093400,61868850,21700,21750,21750,21700,112
20241209,093300,59438150,21650,21650,21650,21650,137
20241209,093200,56472100,21750,21750,21750,21750,66
20241209,093100,55036600,21650,21650,21650,21650,155
20241209,093000,51680850,21650,21650,21650,21650,68
20241209,092900,50208650,21650,21650,21650,21650,1
20241209,092800,50187000,21650,21650,21650,21650,124
20241209,092700,47502400,21650,21650,21650,21650,1
20241209,092600,47480750,21750,21750,21750,21750,0
20241209,092500,47480750,21750,21700,21750,21700,170
20241209,092400,43791250,21700,21700,21700,21700,82
20241209,092300,42011850,21750,21750,21750,21750,0
20241209,092200,42011850,21750,21750,21750,21750,85
20241209,092100,40163100,21750,21750,21750,21750,1
20241209,092000,40141350,21700,21700,21700,21700,3
20241209,091900,40076250,21750,21750,21750,21700,77
20241209,091800,38401750,21750,21750,21750,21700,8
20241209,091700,38227900,21750,21750,21750,21700,237
20241209,091600,33084250,21750,21750,21750,21750,5
20241209,091500,32975500,21750,21750,21750,21750,0
20241209,091400,32975500,21750,21750,21750,21750,0
20241209,091300,32975500,21750,21750,21750,21750,0
20241209,091200,32975500,21750,21700,21800,21700,4
20241209,091100,32888450,21650,21700,21800,21650,64
20241209,091000,31501600,21800,21700,21800,21700,2
20241209,090900,31458100,21650,21700,21700,21650,33
20241209,090800,30742650,21700,21850,21850,21700,510
20241209,090700,19635750,21700,21800,21800,21700,274
20241209,090600,13683100,21900,21900,21900,21900,2
20241209,090500,13639300,21800,22000,22000,21800,340
20241209,090400,6217200,21950,22050,22050,21950,33
20241209,090300,5490950,22100,22100,22100,22100,2
20241209,090200,5446750,22100,22100,22100,22100,13
20241209,090100,5159450,22150,22150,22150,22150,21
20241209,090000,4694300,22150,22250,22250,22150,211
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194600 465020200 21900 21900 21900 21900 259
3 20241209 194500 465020200 21900 21900 21900 21900 0
4 20241209 194400 465020200 21900 21900 21900 21900 0
5 20241209 194300 465020200 21900 21900 21900 21900 0
6 20241209 194200 465020200 21900 21900 21900 21900 0
7 20241209 194100 465020200 21900 21900 21900 21900 0
8 20241209 194000 465020200 21900 21900 21900 21900 0
9 20241209 193900 465020200 21900 21900 21900 21900 0
10 20241209 193800 465020200 21900 21900 21900 21900 0
11 20241209 193700 465020200 21900 21900 21900 21900 0
12 20241209 193600 465020200 21900 21900 21900 21900 0
13 20241209 193500 465020200 21900 21900 21900 21900 0
14 20241209 193400 465020200 21900 21900 21900 21900 0
15 20241209 193300 465020200 21900 21900 21900 21900 0
16 20241209 193200 465020200 21900 21900 21900 21900 0
17 20241209 193100 465020200 21900 21900 21900 21900 0
18 20241209 193000 465020200 21900 21900 21900 21900 0
19 20241209 192900 465020200 21900 21900 21900 21900 0
20 20241209 192800 465020200 21900 21900 21900 21900 0
21 20241209 192700 465020200 21900 21900 21900 21900 0
22 20241209 192600 465020200 21900 21900 21900 21900 0
23 20241209 192500 465020200 21900 21900 21900 21900 0
24 20241209 192400 465020200 21900 21900 21900 21900 0
25 20241209 192300 465020200 21900 21900 21900 21900 0
26 20241209 192200 465020200 21900 21900 21900 21900 0
27 20241209 192100 465020200 21900 21900 21900 21900 0
28 20241209 192000 465020200 21900 21900 21900 21900 0
29 20241209 191900 465020200 21900 21900 21900 21900 0
30 20241209 191800 465020200 21900 21900 21900 21900 0
31 20241209 191700 465020200 21900 21900 21900 21900 0
32 20241209 191600 465020200 21900 21900 21900 21900 259
33 20241209 191500 465020200 21900 21900 21900 21900 0
34 20241209 191400 465020200 21900 21900 21900 21900 0
35 20241209 191300 465020200 21900 21900 21900 21900 0
36 20241209 191200 465020200 21900 21900 21900 21900 0
37 20241209 191100 465020200 21900 21900 21900 21900 0
38 20241209 191000 465020200 21900 21900 21900 21900 0
39 20241209 190900 465020200 21900 21900 21900 21900 0
40 20241209 190800 465020200 21900 21900 21900 21900 0
41 20241209 190700 465020200 21900 21900 21900 21900 0
42 20241209 190600 465020200 21900 21900 21900 21900 0
43 20241209 190500 465020200 21900 21900 21900 21900 0
44 20241209 190400 465020200 21900 21900 21900 21900 0
45 20241209 190300 465020200 21900 21900 21900 21900 0
46 20241209 190200 465020200 21900 21900 21900 21900 0
47 20241209 190100 465020200 21900 21900 21900 21900 0
48 20241209 190000 465020200 21900 21900 21900 21900 0
49 20241209 185900 465020200 21900 21900 21900 21900 0
50 20241209 185800 465020200 21900 21900 21900 21900 0
51 20241209 185700 465020200 21900 21900 21900 21900 0
52 20241209 185600 465020200 21900 21900 21900 21900 0
53 20241209 185500 465020200 21900 21900 21900 21900 0
54 20241209 185400 465020200 21900 21900 21900 21900 0
55 20241209 185300 465020200 21900 21900 21900 21900 0
56 20241209 185200 465020200 21900 21900 21900 21900 0
57 20241209 185100 465020200 21900 21900 21900 21900 0
58 20241209 185000 465020200 21900 21900 21900 21900 0
59 20241209 184900 465020200 21900 21900 21900 21900 0
60 20241209 184800 465020200 21900 21900 21900 21900 0
61 20241209 184700 465020200 21900 21900 21900 21900 0
62 20241209 184600 465020200 21900 21900 21900 21900 259
63 20241209 184500 465020200 21900 21900 21900 21900 0
64 20241209 184400 465020200 21900 21900 21900 21900 0
65 20241209 184300 465020200 21900 21900 21900 21900 0
66 20241209 184200 465020200 21900 21900 21900 21900 0
67 20241209 184100 465020200 21900 21900 21900 21900 0
68 20241209 184000 465020200 21900 21900 21900 21900 0
69 20241209 183900 465020200 21900 21900 21900 21900 0
70 20241209 183800 465020200 21900 21900 21900 21900 0
71 20241209 183700 465020200 21900 21900 21900 21900 0
72 20241209 183600 465020200 21900 21900 21900 21900 0
73 20241209 183500 465020200 21900 21900 21900 21900 0
74 20241209 183400 465020200 21900 21900 21900 21900 0
75 20241209 183300 465020200 21900 21900 21900 21900 0
76 20241209 183200 465020200 21900 21900 21900 21900 0
77 20241209 183100 465020200 21900 21900 21900 21900 0
78 20241209 183000 465020200 21900 21900 21900 21900 0
79 20241209 182900 465020200 21900 21900 21900 21900 0
80 20241209 182800 465020200 21900 21900 21900 21900 0
81 20241209 182700 465020200 21900 21900 21900 21900 0
82 20241209 182600 465020200 21900 21900 21900 21900 0
83 20241209 182500 465020200 21900 21900 21900 21900 0
84 20241209 182400 465020200 21900 21900 21900 21900 0
85 20241209 182300 465020200 21900 21900 21900 21900 0
86 20241209 182200 465020200 21900 21900 21900 21900 0
87 20241209 182100 465020200 21900 21900 21900 21900 0
88 20241209 182000 465020200 21900 21900 21900 21900 0
89 20241209 181900 465020200 21900 21900 21900 21900 0
90 20241209 181800 465020200 21900 21900 21900 21900 0
91 20241209 181700 465020200 21900 21900 21900 21900 0
92 20241209 181600 465020200 21900 21900 21900 21900 259
93 20241209 181500 465020200 21900 21900 21900 21900 0
94 20241209 181400 465020200 21900 21900 21900 21900 0
95 20241209 181300 465020200 21900 21900 21900 21900 0
96 20241209 181200 465020200 21900 21900 21900 21900 0
97 20241209 181100 465020200 21900 21900 21900 21900 0
98 20241209 181000 465020200 21900 21900 21900 21900 0
99 20241209 180900 465020200 21900 21900 21900 21900 0
100 20241209 180800 465020200 21900 21900 21900 21900 0
101 20241209 180700 465020200 21900 21900 21900 21900 0
102 20241209 180600 465020200 21900 21900 21900 21900 0
103 20241209 180500 465020200 21900 21900 21900 21900 0
104 20241209 180400 465020200 21900 21900 21900 21900 0
105 20241209 180300 465020200 21900 21900 21900 21900 0
106 20241209 180200 465020200 21900 21900 21900 21900 0
107 20241209 180100 465020200 21900 21900 21900 21900 0
108 20241209 180000 465020200 21900 21900 21900 21900 0
109 20241209 175900 465020200 21900 21900 21900 21900 0
110 20241209 175800 465020200 21900 21900 21900 21900 0
111 20241209 175700 465020200 21900 21900 21900 21900 0
112 20241209 175600 465020200 21900 21900 21900 21900 0
113 20241209 175500 465020200 21900 21900 21900 21900 0
114 20241209 175400 465020200 21900 21900 21900 21900 0
115 20241209 175300 465020200 21900 21900 21900 21900 0
116 20241209 175200 465020200 21900 21900 21900 21900 0
117 20241209 175100 465020200 21900 21900 21900 21900 0
118 20241209 175000 465020200 21900 21900 21900 21900 0
119 20241209 174900 465020200 21900 21900 21900 21900 0
120 20241209 174800 465020200 21900 21900 21900 21900 0
121 20241209 174700 465020200 21900 21900 21900 21900 0
122 20241209 174600 465020200 21900 21900 21900 21900 259
123 20241209 174500 465020200 21900 21900 21900 21900 0
124 20241209 174400 465020200 21900 21900 21900 21900 0
125 20241209 174300 465020200 21900 21900 21900 21900 0
126 20241209 174200 465020200 21900 21900 21900 21900 0
127 20241209 174100 465020200 21900 21900 21900 21900 0
128 20241209 174000 465020200 21900 21900 21900 21900 0
129 20241209 173900 465020200 21900 21900 21900 21900 0
130 20241209 173800 465020200 21900 21900 21900 21900 0
131 20241209 173700 465020200 21900 21900 21900 21900 0
132 20241209 173600 465020200 21900 21900 21900 21900 0
133 20241209 173500 465020200 21900 21900 21900 21900 0
134 20241209 173400 465020200 21900 21900 21900 21900 0
135 20241209 173300 465020200 21900 21900 21900 21900 0
136 20241209 173200 465020200 21900 21900 21900 21900 0
137 20241209 173100 465020200 21900 21900 21900 21900 0
138 20241209 173000 465020200 21900 21900 21900 21900 0
139 20241209 172900 465020200 21900 21900 21900 21900 0
140 20241209 172800 465020200 21900 21900 21900 21900 0
141 20241209 172700 465020200 21900 21900 21900 21900 0
142 20241209 172600 465020200 21900 21900 21900 21900 0
143 20241209 172500 465020200 21900 21900 21900 21900 0
144 20241209 172400 465020200 21900 21900 21900 21900 0
145 20241209 172300 465020200 21900 21900 21900 21900 0
146 20241209 172200 465020200 21900 21900 21900 21900 0
147 20241209 172100 465020200 21900 21900 21900 21900 0
148 20241209 172000 465020200 21900 21900 21900 21900 0
149 20241209 171900 465020200 21900 21900 21900 21900 0
150 20241209 171800 465020200 21900 21900 21900 21900 0
151 20241209 171700 465020200 21900 21900 21900 21900 0
152 20241209 171600 465020200 21900 21900 21900 21900 259
153 20241209 171500 465020200 21900 21900 21900 21900 0
154 20241209 171400 465020200 21900 21900 21900 21900 0
155 20241209 171300 465020200 21900 21900 21900 21900 0
156 20241209 171200 465020200 21900 21900 21900 21900 0
157 20241209 171100 465020200 21900 21900 21900 21900 0
158 20241209 171000 465020200 21900 21900 21900 21900 0
159 20241209 170900 465020200 21900 21900 21900 21900 0
160 20241209 170800 465020200 21900 21900 21900 21900 0
161 20241209 170700 465020200 21900 21900 21900 21900 0
162 20241209 170600 465020200 21900 21900 21900 21900 0
163 20241209 170500 465020200 21900 21900 21900 21900 0
164 20241209 170400 465020200 21900 21900 21900 21900 0
165 20241209 170300 465020200 21900 21900 21900 21900 0
166 20241209 170200 465020200 21900 21900 21900 21900 0
167 20241209 170100 465020200 21900 21900 21900 21900 0
168 20241209 170000 465020200 21900 21900 21900 21900 0
169 20241209 165900 465020200 21900 21900 21900 21900 0
170 20241209 165800 465020200 21900 21900 21900 21900 0
171 20241209 165700 465020200 21900 21900 21900 21900 0
172 20241209 165600 465020200 21900 21900 21900 21900 0
173 20241209 165500 465020200 21900 21900 21900 21900 0
174 20241209 165400 465020200 21900 21900 21900 21900 0
175 20241209 165300 465020200 21900 21900 21900 21900 0
176 20241209 165200 465020200 21900 21900 21900 21900 0
177 20241209 165100 465020200 21900 21900 21900 21900 0
178 20241209 165000 465020200 21900 21900 21900 21900 0
179 20241209 164900 465020200 21900 21900 21900 21900 0
180 20241209 164800 465020200 21900 21900 21900 21900 0
181 20241209 164700 465020200 21900 21900 21900 21900 0
182 20241209 164600 465020200 21900 21900 21900 21900 259
183 20241209 164500 465020200 21900 21900 21900 21900 0
184 20241209 164400 465020200 21900 21900 21900 21900 0
185 20241209 164300 465020200 21900 21900 21900 21900 0
186 20241209 164200 465020200 21900 21900 21900 21900 0
187 20241209 164100 465020200 21900 21900 21900 21900 0
188 20241209 164000 465020200 21900 21900 21900 21900 0
189 20241209 163900 465020200 21900 21900 21900 21900 0
190 20241209 163800 465020200 21900 21900 21900 21900 0
191 20241209 163700 465020200 21900 21900 21900 21900 0
192 20241209 163600 465020200 21900 21900 21900 21900 0
193 20241209 163500 465020200 21900 21900 21900 21900 0
194 20241209 163400 465020200 21900 21900 21900 21900 0
195 20241209 163300 465020200 21900 21900 21900 21900 0
196 20241209 163200 465020200 21900 21900 21900 21900 0
197 20241209 163100 465020200 21900 21900 21900 21900 0
198 20241209 163000 465020200 21900 21900 21900 21900 0
199 20241209 162900 465020200 21900 21900 21900 21900 0
200 20241209 162800 465020200 21900 21900 21900 21900 0
201 20241209 162700 465020200 21900 21900 21900 21900 0
202 20241209 162600 465020200 21900 21900 21900 21900 0
203 20241209 162500 465020200 21900 21900 21900 21900 0
204 20241209 162400 465020200 21900 21900 21900 21900 0
205 20241209 162300 465020200 21900 21900 21900 21900 0
206 20241209 162200 465020200 21900 21900 21900 21900 0
207 20241209 162100 465020200 21900 21900 21900 21900 0
208 20241209 162000 465020200 21900 21900 21900 21900 0
209 20241209 161900 465020200 21900 21900 21900 21900 0
210 20241209 161800 465020200 21900 21900 21900 21900 0
211 20241209 161700 465020200 21900 21900 21900 21900 0
212 20241209 161600 465020200 21900 21900 21900 21900 259
213 20241209 161500 465020200 21900 21900 21900 21900 0
214 20241209 161400 465020200 21900 21900 21900 21900 0
215 20241209 161300 465020200 21900 21900 21900 21900 0
216 20241209 161200 465020200 21900 21900 21900 21900 0
217 20241209 161100 465020200 21900 21900 21900 21900 0
218 20241209 161000 465020200 21900 21900 21900 21900 0
219 20241209 160900 465020200 21900 21900 21900 21900 0
220 20241209 160800 465020200 21900 21900 21900 21900 0
221 20241209 160700 465020200 21900 21900 21900 21900 0
222 20241209 160600 465020200 21900 21900 21900 21900 0
223 20241209 160500 465020200 21900 21900 21900 21900 0
224 20241209 160400 465020200 21900 21900 21900 21900 0
225 20241209 160300 465020200 21900 21900 21900 21900 0
226 20241209 160200 465020200 21900 21900 21900 21900 0
227 20241209 160100 465020200 21900 21900 21900 21900 0
228 20241209 160000 465020200 21900 21900 21900 21900 0
229 20241209 155900 465020200 21900 21900 21900 21900 0
230 20241209 155800 465020200 21900 21900 21900 21900 0
231 20241209 155700 465020200 21900 21900 21900 21900 0
232 20241209 155600 465020200 21900 21900 21900 21900 0
233 20241209 155500 465020200 21900 21900 21900 21900 0
234 20241209 155400 465020200 21900 21900 21900 21900 0
235 20241209 155300 465020200 21900 21900 21900 21900 0
236 20241209 155200 465020200 21900 21900 21900 21900 0
237 20241209 155100 465020200 21900 21900 21900 21900 0
238 20241209 155000 465020200 21900 21900 21900 21900 0
239 20241209 154900 465020200 21900 21900 21900 21900 0
240 20241209 154800 465020200 21900 21900 21900 21900 0
241 20241209 154700 465020200 21900 21900 21900 21900 0
242 20241209 154600 465020200 21900 21900 21900 21900 259
243 20241209 154500 465020200 21900 21900 21900 21900 0
244 20241209 154400 465020200 21900 21900 21900 21900 0
245 20241209 154300 465020200 21900 21900 21900 21900 0
246 20241209 154200 465020200 21900 21900 21900 21900 0
247 20241209 154100 465020200 21900 21900 21900 21900 0
248 20241209 154000 465020200 21900 21900 21900 21900 0
249 20241209 153900 465020200 21900 21900 21900 21900 0
250 20241209 153800 465020200 21900 21900 21900 21900 0
251 20241209 153700 465020200 21900 21900 21900 21900 0
252 20241209 153600 465020200 21900 21900 21900 21900 0
253 20241209 153500 465020200 21900 21900 21900 21900 0
254 20241209 153400 465020200 21900 21900 21900 21900 0
255 20241209 153300 465020200 21900 21900 21900 21900 0
256 20241209 153200 465020200 21900 21900 21900 21900 0
257 20241209 153100 465020200 21900 21900 21900 21900 0
258 20241209 153000 465020200 21900 21900 21900 21900 259
259 20241209 152900 459348100 21900 21900 21900 21900 0
260 20241209 152800 459348100 21900 21900 21900 21900 0
261 20241209 152700 459348100 21900 21900 21900 21900 0
262 20241209 152600 459348100 21900 21900 21900 21900 0
263 20241209 152500 459348100 21900 21900 21900 21900 0
264 20241209 152400 459348100 21900 21900 21900 21900 0
265 20241209 152300 459348100 21900 21900 21900 21900 0
266 20241209 152200 459348100 21900 21900 21900 21900 0
267 20241209 152100 459348100 21900 21900 21900 21900 0
268 20241209 152000 459348100 21900 21900 21900 21900 0
269 20241209 151900 459348100 21900 21900 21900 21900 34
270 20241209 151800 458603500 21850 21850 21850 21850 5
271 20241209 151700 458494250 21900 21800 21900 21800 18
272 20241209 151600 458101100 21800 21850 21850 21800 205
273 20241209 151500 453632000 21850 21850 21850 21850 0
274 20241209 151400 453632000 21850 21850 21850 21850 0
275 20241209 151300 453632000 21850 21850 21850 21850 0
276 20241209 151200 453632000 21850 21850 21850 21850 20
277 20241209 151100 453195000 21900 21900 21900 21900 81
278 20241209 151000 451421100 21850 21850 21850 21850 1
279 20241209 150900 451399250 21850 21850 21850 21850 0
280 20241209 150800 451399250 21850 21850 21850 21850 0
281 20241209 150700 451399250 21850 21850 21850 21850 90
282 20241209 150600 449432750 21850 21850 21850 21850 7
283 20241209 150500 449279800 21850 21850 21850 21850 0
284 20241209 150400 449279800 21850 21850 21850 21850 80
285 20241209 150300 447531800 21850 21850 21850 21850 2
286 20241209 150200 447488100 21850 21850 21850 21850 128
287 20241209 150100 444691300 21850 21850 21850 21850 0
288 20241209 150000 444691300 21850 21850 21850 21850 0
289 20241209 145900 444691300 21850 21850 21850 21850 14
290 20241209 145800 444385400 21850 21850 21850 21850 0
291 20241209 145700 444385400 21850 21850 21850 21850 0
292 20241209 145600 444385400 21850 21850 21850 21850 0
293 20241209 145500 444385400 21850 21850 21850 21850 0
294 20241209 145400 444385400 21850 21850 21850 21850 0
295 20241209 145300 444385400 21850 21850 21850 21850 0
296 20241209 145200 444385400 21850 21850 21850 21850 240
297 20241209 145100 439141400 21900 21900 21900 21900 91
298 20241209 145000 437148500 21850 21850 21850 21850 0
299 20241209 144900 437148500 21850 21850 21850 21850 0
300 20241209 144800 437148500 21850 21850 21850 21850 0
301 20241209 144700 437148500 21850 21850 21850 21850 404
302 20241209 144600 428321100 21850 21850 21850 21850 0
303 20241209 144500 428321100 21850 21850 21850 21850 493
304 20241209 144400 417549050 21850 21850 21850 21850 0
305 20241209 144300 417549050 21850 21850 21850 21850 0
306 20241209 144200 417549050 21850 21850 21850 21850 0
307 20241209 144100 417549050 21850 21850 21850 21850 0
308 20241209 144000 417549050 21850 21850 21850 21850 0
309 20241209 143900 417549050 21850 21850 21850 21850 0
310 20241209 143800 417549050 21850 21850 21850 21850 0
311 20241209 143700 417549050 21850 21850 21850 21850 114
312 20241209 143600 415058150 21850 21850 21850 21850 0
313 20241209 143500 415058150 21850 21850 21850 21850 0
314 20241209 143400 415058150 21850 21850 21850 21850 0
315 20241209 143300 415058150 21850 21850 21850 21850 0
316 20241209 143200 415058150 21850 21850 21850 21850 0
317 20241209 143100 415058150 21850 21850 21850 21850 0
318 20241209 143000 415058150 21850 21850 21850 21850 3
319 20241209 142900 414992600 21850 21900 21900 21850 153
320 20241209 142800 411641950 21900 21900 21900 21900 0
321 20241209 142700 411641950 21900 21900 21900 21900 0
322 20241209 142600 411641950 21900 21900 21900 21800 1548
323 20241209 142500 377803050 21950 21950 21950 21950 88
324 20241209 142400 375871450 21950 21950 21950 21950 0
325 20241209 142300 375871450 21950 21950 21950 21950 0
326 20241209 142200 375871450 21950 21950 21950 21950 2
327 20241209 142100 375827550 21900 21900 21900 21900 0
328 20241209 142000 375827550 21900 21900 21900 21900 0
329 20241209 141900 375827550 21900 21900 21900 21900 10
330 20241209 141800 375608550 21900 21900 21900 21900 0
331 20241209 141700 375608550 21900 21850 21900 21850 87
332 20241209 141600 373703300 21850 21850 21850 21850 0
333 20241209 141500 373703300 21850 21850 21850 21850 12
334 20241209 141400 373441100 21850 21850 21850 21850 0
335 20241209 141300 373441100 21850 21850 21850 21850 0
336 20241209 141200 373441100 21850 21850 21850 21850 0
337 20241209 141100 373441100 21850 21850 21850 21850 0
338 20241209 141000 373441100 21850 21850 21850 21850 0
339 20241209 140900 373441100 21850 21850 21850 21850 0
340 20241209 140800 373441100 21850 21850 21850 21850 0
341 20241209 140700 373441100 21850 21850 21850 21850 0
342 20241209 140600 373441100 21850 21850 21850 21850 0
343 20241209 140500 373441100 21850 21850 21850 21850 0
344 20241209 140400 373441100 21850 21850 21850 21850 0
345 20241209 140300 373441100 21850 21850 21850 21850 0
346 20241209 140200 373441100 21850 21850 21850 21850 0
347 20241209 140100 373441100 21850 21850 21850 21850 0
348 20241209 140000 373441100 21850 21850 21850 21850 0
349 20241209 135900 373441100 21850 21850 21850 21850 0
350 20241209 135800 373441100 21850 21850 21850 21850 0
351 20241209 135700 373441100 21850 21850 21850 21850 0
352 20241209 135600 373441100 21850 21850 21850 21850 231
353 20241209 135500 368393750 21850 21850 21850 21850 0
354 20241209 135400 368393750 21850 21900 21900 21850 161
355 20241209 135300 364868400 22000 22000 22000 22000 0
356 20241209 135200 364868400 22000 22000 22000 22000 115
357 20241209 135100 362338400 22000 22000 22000 22000 0
358 20241209 135000 362338400 22000 22000 22000 22000 0
359 20241209 134900 362338400 22000 22000 22000 22000 108
360 20241209 134800 359962400 22000 22000 22000 22000 0
361 20241209 134700 359962400 22000 22000 22000 22000 0
362 20241209 134600 359962400 22000 22000 22000 22000 0
363 20241209 134500 359962400 22000 21950 22000 21950 89
364 20241209 134400 358004450 22000 22000 22000 22000 0
365 20241209 134300 358004450 22000 22000 22000 22000 0
366 20241209 134200 358004450 22000 21950 22000 21950 64
367 20241209 134100 356596500 22000 22000 22000 22000 0
368 20241209 134000 356596500 22000 22000 22000 22000 0
369 20241209 133900 356596500 22000 21950 22000 21950 82
370 20241209 133800 354792600 22000 22000 22000 22000 0
371 20241209 133700 354792600 22000 22000 22000 22000 0
372 20241209 133600 354792600 22000 21950 22000 21950 2
373 20241209 133500 354748650 21900 21900 21900 21900 0
374 20241209 133400 354748650 21900 21900 21900 21900 0
375 20241209 133300 354748650 21900 21900 21900 21900 0
376 20241209 133200 354748650 21900 21950 22000 21900 126
377 20241209 133100 351976800 22000 22000 22000 22000 0
378 20241209 133000 351976800 22000 22000 22000 22000 0
379 20241209 132900 351976800 22000 21950 22000 21950 57
380 20241209 132800 350725600 21950 21950 21950 21950 0
381 20241209 132700 350725600 21950 21900 21950 21900 2
382 20241209 132600 350681750 21850 21850 21850 21850 0
383 20241209 132500 350681750 21850 21850 21850 21850 0
384 20241209 132400 350681750 21850 21900 21900 21850 51
385 20241209 132300 349566950 22000 22000 22000 22000 0
386 20241209 132200 349566950 22000 22000 22000 22000 59
387 20241209 132100 348268950 22000 22000 22000 22000 0
388 20241209 132000 348268950 22000 22000 22000 22000 0
389 20241209 131900 348268950 22000 22000 22000 22000 77
390 20241209 131800 346574950 22000 22000 22000 22000 0
391 20241209 131700 346574950 22000 22000 22000 22000 0
392 20241209 131600 346574950 22000 22000 22000 22000 0
393 20241209 131500 346574950 22000 21950 22000 21950 120
394 20241209 131400 343935000 22000 22000 22000 22000 0
395 20241209 131300 343935000 22000 22000 22000 22000 0
396 20241209 131200 343935000 22000 21950 22050 21850 143
397 20241209 131100 340790100 21950 21950 21950 21950 0
398 20241209 131000 340790100 21950 21950 21950 21950 0
399 20241209 130900 340790100 21950 21950 22000 21950 68
400 20241209 130800 339294350 22000 21950 22000 21950 3
401 20241209 130700 339228450 22000 21900 22000 21900 2
402 20241209 130600 339184550 21900 21900 21900 21900 90
403 20241209 130500 337213550 21900 21900 21900 21900 160
404 20241209 130400 333709550 22000 22000 22000 22000 2
405 20241209 130300 333665550 22050 22050 22050 22050 0
406 20241209 130200 333665550 22050 21950 22050 21950 148
407 20241209 130100 330409550 22000 22000 22000 22000 0
408 20241209 130000 330409550 22000 22000 22000 22000 0
409 20241209 125900 330409550 22000 21950 22000 21950 93
410 20241209 125800 328363650 22000 22000 22000 22000 0
411 20241209 125700 328363650 22000 22000 22000 22000 0
412 20241209 125600 328363650 22000 22000 22000 22000 0
413 20241209 125500 328363650 22000 21950 22000 21950 86
414 20241209 125400 326471700 22000 22000 22000 22000 0
415 20241209 125300 326471700 22000 22000 22000 22000 1
416 20241209 125200 326449700 21950 21950 22000 21950 128
417 20241209 125100 323633850 22000 21950 22000 21950 2
418 20241209 125000 323589900 22000 22000 22000 22000 0
419 20241209 124900 323589900 22000 21950 22000 21950 69
420 20241209 124800 322071950 22000 21950 22000 21950 2
421 20241209 124700 322028000 22000 21950 22000 21950 2
422 20241209 124600 321984050 22000 21950 22000 21950 8
423 20241209 124500 321808250 22000 21950 22000 21950 80
424 20241209 124400 320048400 22000 22000 22000 22000 0
425 20241209 124300 320048400 22000 22000 22000 22000 0
426 20241209 124200 320048400 22000 22000 22000 21950 94
427 20241209 124100 317980500 21950 21950 21950 21950 1
428 20241209 124000 317958550 22000 22000 22000 22000 0
429 20241209 123900 317958550 22000 21950 22000 21950 56
430 20241209 123800 316726600 22000 22000 22000 22000 0
431 20241209 123700 316726600 22000 22000 22000 21950 54
432 20241209 123600 315538700 21950 21950 21950 21900 1404
433 20241209 123500 284735950 21950 21950 21950 21950 0
434 20241209 123400 284735950 21950 21950 21950 21950 10
435 20241209 123300 284516450 22000 22000 22000 22000 1
436 20241209 123200 284494450 21950 21950 21950 21950 20
437 20241209 123100 284055450 21950 21950 21950 21950 0
438 20241209 123000 284055450 21950 21950 21950 21950 75
439 20241209 122900 282409200 22000 22000 22000 22000 80
440 20241209 122800 280649200 22000 22000 22000 22000 3
441 20241209 122700 280583200 22000 22000 22000 22000 0
442 20241209 122600 280583200 22000 22000 22000 22000 2
443 20241209 122500 280539200 22000 22000 22000 22000 141
444 20241209 122400 277437200 22000 22000 22000 22000 0
445 20241209 122300 277437200 22000 22000 22000 22000 0
446 20241209 122200 277437200 22000 22000 22000 22000 138
447 20241209 122100 274401200 22000 22000 22000 22000 3
448 20241209 122000 274335200 22000 22000 22000 22000 0
449 20241209 121900 274335200 22000 22000 22000 22000 132
450 20241209 121800 271431200 22000 22000 22000 22000 0
451 20241209 121700 271431200 22000 22000 22000 22000 0
452 20241209 121600 271431200 22000 22000 22000 22000 0
453 20241209 121500 271431200 22000 22000 22000 22000 103
454 20241209 121400 269165200 22000 22000 22000 22000 0
455 20241209 121300 269165200 22000 22000 22000 22000 0
456 20241209 121200 269165200 22000 22000 22000 22000 73
457 20241209 121100 267559200 22000 22000 22000 22000 0
458 20241209 121000 267559200 22000 22000 22000 22000 1
459 20241209 120900 267537200 22000 22000 22000 22000 1
460 20241209 120800 267515200 21950 21950 21950 21950 0
461 20241209 120700 267515200 21950 21950 21950 21950 85
462 20241209 120600 265649450 21950 21950 21950 21950 0
463 20241209 120500 265649450 21950 21950 21950 21950 0
464 20241209 120400 265649450 21950 21950 21950 21950 0
465 20241209 120300 265649450 21950 22000 22000 21950 1359
466 20241209 120200 235759900 22050 22050 22050 22050 99
467 20241209 120100 233576950 22050 22050 22050 22050 0
468 20241209 120000 233576950 22050 22050 22050 22050 0
469 20241209 115900 233576950 22050 22050 22050 22050 98
470 20241209 115800 231416050 22050 22050 22050 22050 0
471 20241209 115700 231416050 22050 22050 22050 22050 0
472 20241209 115600 231416050 22050 22050 22050 22050 0
473 20241209 115500 231416050 22050 22050 22050 22050 72
474 20241209 115400 229828450 22050 22050 22050 22050 0
475 20241209 115300 229828450 22050 22050 22050 22050 10
476 20241209 115200 229607950 22050 22050 22050 22050 127
477 20241209 115100 226807600 22050 22050 22050 22050 0
478 20241209 115000 226807600 22050 22050 22050 22050 0
479 20241209 114900 226807600 22050 22050 22050 22050 10
480 20241209 114800 226587100 22000 22000 22000 22000 0
481 20241209 114700 226587100 22000 22000 22000 22000 0
482 20241209 114600 226587100 22000 22000 22000 22000 0
483 20241209 114500 226587100 22000 22000 22000 22000 0
484 20241209 114400 226587100 22000 22000 22000 22000 0
485 20241209 114300 226587100 22000 22000 22000 22000 0
486 20241209 114200 226587100 22000 22000 22000 22000 0
487 20241209 114100 226587100 22000 22000 22000 22000 0
488 20241209 114000 226587100 22000 22000 22000 22000 0
489 20241209 113900 226587100 22000 22000 22000 22000 0
490 20241209 113800 226587100 22000 22000 22000 22000 0
491 20241209 113700 226587100 22000 22000 22000 22000 0
492 20241209 113600 226587100 22000 22000 22000 22000 0
493 20241209 113500 226587100 22000 22000 22000 22000 0
494 20241209 113400 226587100 22000 22000 22000 22000 0
495 20241209 113300 226587100 22000 22000 22000 22000 0
496 20241209 113200 226587100 22000 22000 22000 22000 0
497 20241209 113100 226587100 22000 22000 22000 22000 0
498 20241209 113000 226587100 22000 22000 22000 22000 0
499 20241209 112900 226587100 22000 22000 22000 22000 0
500 20241209 112800 226587100 22000 22000 22000 22000 0
501 20241209 112700 226587100 22000 22000 22000 22000 0
502 20241209 112600 226587100 22000 22050 22050 22000 267
503 20241209 112500 220700250 22050 22050 22050 22050 0
504 20241209 112400 220700250 22050 22050 22050 22050 0
505 20241209 112300 220700250 22050 22050 22050 22050 0
506 20241209 112200 220700250 22050 22050 22050 22050 0
507 20241209 112100 220700250 22050 22050 22050 22050 0
508 20241209 112000 220700250 22050 22050 22050 22050 0
509 20241209 111900 220700250 22050 22050 22050 22050 82
510 20241209 111800 218892150 22050 22050 22050 22050 0
511 20241209 111700 218892150 22050 22050 22050 22050 38
512 20241209 111600 218054250 22050 22050 22050 22050 12
513 20241209 111500 217789650 22050 22050 22050 22050 75
514 20241209 111400 216135900 22050 22050 22050 22050 0
515 20241209 111300 216135900 22050 22050 22050 22050 4
516 20241209 111200 216047700 22000 22050 22050 22000 540
517 20241209 111100 204155800 22100 22100 22100 22100 0
518 20241209 111000 204155800 22100 22100 22100 22100 100
519 20241209 110900 201945800 22050 22050 22050 22050 0
520 20241209 110800 201945800 22050 22050 22050 22050 10
521 20241209 110700 201725300 22050 22050 22050 22050 0
522 20241209 110600 201725300 22050 22050 22050 22050 0
523 20241209 110500 201725300 22050 22050 22050 22050 69
524 20241209 110400 200203850 22050 22050 22050 22050 0
525 20241209 110300 200203850 22050 22050 22050 22050 9
526 20241209 110200 200005400 22000 22000 22000 22000 0
527 20241209 110100 200005400 22000 22000 22000 22000 0
528 20241209 110000 200005400 22000 22000 22000 22000 5
529 20241209 105900 199895400 22000 22000 22000 22000 11
530 20241209 105800 199653400 22000 22000 22000 22000 10
531 20241209 105700 199433400 22000 22000 22000 22000 0
532 20241209 105600 199433400 22000 22000 22000 22000 0
533 20241209 105500 199433400 22000 22000 22000 22000 0
534 20241209 105400 199433400 22000 22000 22000 22000 0
535 20241209 105300 199433400 22000 22000 22000 22000 0
536 20241209 105200 199433400 22000 22000 22000 22000 0
537 20241209 105100 199433400 22000 22050 22050 22000 11
538 20241209 105000 199190900 22000 22000 22000 22000 0
539 20241209 104900 199190900 22000 22000 22000 22000 0
540 20241209 104800 199190900 22000 22000 22000 22000 0
541 20241209 104700 199190900 22000 22000 22000 22000 12
542 20241209 104600 198926900 22000 22000 22000 22000 2
543 20241209 104500 198882900 22000 22000 22000 22000 0
544 20241209 104400 198882900 22000 22000 22000 22000 2
545 20241209 104300 198838900 22000 22000 22000 22000 0
546 20241209 104200 198838900 22000 22000 22000 22000 1
547 20241209 104100 198816900 22000 22000 22000 22000 0
548 20241209 104000 198816900 22000 22000 22000 22000 0
549 20241209 103900 198816900 22000 22000 22000 22000 64
550 20241209 103800 197408900 22000 21950 22000 21950 13
551 20241209 103700 197123050 21950 21950 21950 21950 0
552 20241209 103600 197123050 21950 21950 21950 21950 0
553 20241209 103500 197123050 21950 21950 21950 21950 0
554 20241209 103400 197123050 21950 21950 21950 21950 0
555 20241209 103300 197123050 21950 21950 21950 21950 0
556 20241209 103200 197123050 21950 21950 21950 21950 0
557 20241209 103100 197123050 21950 21950 21950 21950 0
558 20241209 103000 197123050 21950 21950 21950 21950 0
559 20241209 102900 197123050 21950 21950 21950 21950 0
560 20241209 102800 197123050 21950 21950 21950 21950 1
561 20241209 102700 197101100 22000 22000 22000 22000 0
562 20241209 102600 197101100 22000 22000 22000 22000 0
563 20241209 102500 197101100 22000 22000 22000 22000 10
564 20241209 102400 196881100 21950 21950 21950 21950 0
565 20241209 102300 196881100 21950 21950 21950 21950 0
566 20241209 102200 196881100 21950 21950 21950 21950 0
567 20241209 102100 196881100 21950 21950 21950 21950 0
568 20241209 102000 196881100 21950 21950 21950 21950 0
569 20241209 101900 196881100 21950 21950 21950 21950 0
570 20241209 101800 196881100 21950 21950 21950 21950 0
571 20241209 101700 196881100 21950 21950 21950 21950 0
572 20241209 101600 196881100 21950 21950 21950 21950 0
573 20241209 101500 196881100 21950 21950 21950 21950 75
574 20241209 101400 195234850 21950 21950 21950 21950 0
575 20241209 101300 195234850 21950 21950 21950 21950 0
576 20241209 101200 195234850 21950 21950 21950 21950 0
577 20241209 101100 195234850 21950 21900 21950 21900 21
578 20241209 101000 194773950 21900 21900 21900 21900 0
579 20241209 100900 194773950 21900 21900 21900 21900 0
580 20241209 100800 194773950 21900 21900 21900 21900 1
581 20241209 100700 194752050 21900 21900 21900 21900 0
582 20241209 100600 194752050 21900 21900 21900 21900 0
583 20241209 100500 194752050 21900 21900 21900 21900 0
584 20241209 100400 194752050 21900 21900 21900 21900 0
585 20241209 100300 194752050 21900 21900 21900 21900 0
586 20241209 100200 194752050 21900 21900 21900 21900 0
587 20241209 100100 194752050 21900 21900 21900 21900 0
588 20241209 100000 194752050 21900 21950 21950 21900 24
589 20241209 095900 194226400 21900 21900 21900 21900 0
590 20241209 095800 194226400 21900 21900 21900 21900 1
591 20241209 095700 194204500 21900 21900 21900 21900 25
592 20241209 095600 193657000 21900 21900 21900 21900 0
593 20241209 095500 193657000 21900 21900 21900 21900 1
594 20241209 095400 193635100 22000 22000 22000 21950 94
595 20241209 095300 191571700 21950 21950 21950 21950 0
596 20241209 095200 191571700 21950 21950 21950 21950 0
597 20241209 095100 191571700 21950 21950 21950 21950 0
598 20241209 095000 191571700 21950 21950 21950 21950 0
599 20241209 094900 191571700 21950 22100 22100 21950 78
600 20241209 094800 189855450 22000 22100 22150 22000 248
601 20241209 094700 184386400 22100 21950 22100 21950 2771
602 20241209 094600 123440450 21900 21850 21900 21850 1362
603 20241209 094500 93654750 21800 21800 21800 21800 2
604 20241209 094400 93611150 21750 21750 21750 21750 65
605 20241209 094300 92197400 21750 21750 21750 21750 0
606 20241209 094200 92197400 21750 21800 21850 21750 270
607 20241209 094100 86319000 21750 21750 21750 21750 0
608 20241209 094000 86319000 21750 21750 21750 21750 0
609 20241209 093900 86319000 21750 21750 21750 21750 0
610 20241209 093800 86319000 21750 21750 21750 21750 0
611 20241209 093700 86319000 21750 21700 21750 21700 102
612 20241209 093600 84105500 21750 21700 21750 21700 27
613 20241209 093500 83518850 21650 21650 21650 21650 1000
614 20241209 093400 61868850 21700 21750 21750 21700 112
615 20241209 093300 59438150 21650 21650 21650 21650 137
616 20241209 093200 56472100 21750 21750 21750 21750 66
617 20241209 093100 55036600 21650 21650 21650 21650 155
618 20241209 093000 51680850 21650 21650 21650 21650 68
619 20241209 092900 50208650 21650 21650 21650 21650 1
620 20241209 092800 50187000 21650 21650 21650 21650 124
621 20241209 092700 47502400 21650 21650 21650 21650 1
622 20241209 092600 47480750 21750 21750 21750 21750 0
623 20241209 092500 47480750 21750 21700 21750 21700 170
624 20241209 092400 43791250 21700 21700 21700 21700 82
625 20241209 092300 42011850 21750 21750 21750 21750 0
626 20241209 092200 42011850 21750 21750 21750 21750 85
627 20241209 092100 40163100 21750 21750 21750 21750 1
628 20241209 092000 40141350 21700 21700 21700 21700 3
629 20241209 091900 40076250 21750 21750 21750 21700 77
630 20241209 091800 38401750 21750 21750 21750 21700 8
631 20241209 091700 38227900 21750 21750 21750 21700 237
632 20241209 091600 33084250 21750 21750 21750 21750 5
633 20241209 091500 32975500 21750 21750 21750 21750 0
634 20241209 091400 32975500 21750 21750 21750 21750 0
635 20241209 091300 32975500 21750 21750 21750 21750 0
636 20241209 091200 32975500 21750 21700 21800 21700 4
637 20241209 091100 32888450 21650 21700 21800 21650 64
638 20241209 091000 31501600 21800 21700 21800 21700 2
639 20241209 090900 31458100 21650 21700 21700 21650 33
640 20241209 090800 30742650 21700 21850 21850 21700 510
641 20241209 090700 19635750 21700 21800 21800 21700 274
642 20241209 090600 13683100 21900 21900 21900 21900 2
643 20241209 090500 13639300 21800 22000 22000 21800 340
644 20241209 090400 6217200 21950 22050 22050 21950 33
645 20241209 090300 5490950 22100 22100 22100 22100 2
646 20241209 090200 5446750 22100 22100 22100 22100 13
647 20241209 090100 5159450 22150 22150 22150 22150 21
648 20241209 090000 4694300 22150 22250 22250 22150 211