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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

581
003090/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183900,955380350,20450,20450,20450,20450,4656
20241205,183800,955380350,20450,20450,20450,20450,0
20241205,183700,955380350,20450,20450,20450,20450,0
20241205,183600,955380350,20450,20450,20450,20450,0
20241205,183500,955380350,20450,20450,20450,20450,0
20241205,183400,955380350,20450,20450,20450,20450,0
20241205,183300,955380350,20450,20450,20450,20450,0
20241205,183200,955380350,20450,20450,20450,20450,0
20241205,183100,955380350,20450,20450,20450,20450,0
20241205,183000,955380350,20450,20450,20450,20450,0
20241205,182900,955380350,20450,20450,20450,20450,0
20241205,182800,955380350,20450,20450,20450,20450,0
20241205,182700,955380350,20450,20450,20450,20450,0
20241205,182600,955380350,20450,20450,20450,20450,0
20241205,182500,955380350,20450,20450,20450,20450,0
20241205,182400,955380350,20450,20450,20450,20450,0
20241205,182300,955380350,20450,20450,20450,20450,0
20241205,182200,955380350,20450,20450,20450,20450,0
20241205,182100,955380350,20450,20450,20450,20450,0
20241205,182000,955380350,20450,20450,20450,20450,0
20241205,181900,955380350,20450,20450,20450,20450,0
20241205,181800,955380350,20450,20450,20450,20450,0
20241205,181700,955380350,20450,20450,20450,20450,0
20241205,181600,955380350,20450,20450,20450,20450,0
20241205,181500,955380350,20450,20450,20450,20450,0
20241205,181400,955380350,20450,20450,20450,20450,0
20241205,181300,955380350,20450,20450,20450,20450,0
20241205,181200,955380350,20450,20450,20450,20450,0
20241205,181100,955380350,20450,20450,20450,20450,0
20241205,181000,955380350,20450,20450,20450,20450,0
20241205,180900,955380350,20450,20450,20450,20450,4656
20241205,180800,955380350,20450,20450,20450,20450,0
20241205,180700,955380350,20450,20450,20450,20450,0
20241205,180600,955380350,20450,20450,20450,20450,0
20241205,180500,955380350,20450,20450,20450,20450,0
20241205,180400,955380350,20450,20450,20450,20450,0
20241205,180300,955380350,20450,20450,20450,20450,0
20241205,180200,955380350,20450,20450,20450,20450,0
20241205,180100,955380350,20450,20450,20450,20450,0
20241205,180000,955380350,20450,20450,20450,20450,0
20241205,175900,955380350,20450,20450,20450,20450,0
20241205,175800,955380350,20450,20450,20450,20450,0
20241205,175700,955380350,20450,20450,20450,20450,0
20241205,175600,955380350,20450,20450,20450,20450,0
20241205,175500,955380350,20450,20450,20450,20450,0
20241205,175400,955380350,20450,20450,20450,20450,0
20241205,175300,955380350,20450,20450,20450,20450,0
20241205,175200,955380350,20450,20450,20450,20450,0
20241205,175100,955380350,20450,20450,20450,20450,0
20241205,175000,955380350,20450,20450,20450,20450,0
20241205,174900,955380350,20450,20450,20450,20450,0
20241205,174800,955380350,20450,20450,20450,20450,0
20241205,174700,955380350,20450,20450,20450,20450,0
20241205,174600,955380350,20450,20450,20450,20450,0
20241205,174500,955380350,20450,20450,20450,20450,0
20241205,174400,955380350,20450,20450,20450,20450,0
20241205,174300,955380350,20450,20450,20450,20450,0
20241205,174200,955380350,20450,20450,20450,20450,0
20241205,174100,955380350,20450,20450,20450,20450,0
20241205,174000,955380350,20450,20450,20450,20450,0
20241205,173900,955380350,20450,20450,20450,20450,4656
20241205,173800,955380350,20450,20450,20450,20450,0
20241205,173700,955380350,20450,20450,20450,20450,0
20241205,173600,955380350,20450,20450,20450,20450,0
20241205,173500,955380350,20450,20450,20450,20450,0
20241205,173400,955380350,20450,20450,20450,20450,0
20241205,173300,955380350,20450,20450,20450,20450,0
20241205,173200,955380350,20450,20450,20450,20450,0
20241205,173100,955380350,20450,20450,20450,20450,0
20241205,173000,955380350,20450,20450,20450,20450,0
20241205,172900,955380350,20450,20450,20450,20450,0
20241205,172800,955380350,20450,20450,20450,20450,0
20241205,172700,955380350,20450,20450,20450,20450,0
20241205,172600,955380350,20450,20450,20450,20450,0
20241205,172500,955380350,20450,20450,20450,20450,0
20241205,172400,955380350,20450,20450,20450,20450,0
20241205,172300,955380350,20450,20450,20450,20450,0
20241205,172200,955380350,20450,20450,20450,20450,0
20241205,172100,955380350,20450,20450,20450,20450,0
20241205,172000,955380350,20450,20450,20450,20450,0
20241205,171900,955380350,20450,20450,20450,20450,0
20241205,171800,955380350,20450,20450,20450,20450,0
20241205,171700,955380350,20450,20450,20450,20450,0
20241205,171600,955380350,20450,20450,20450,20450,0
20241205,171500,955380350,20450,20450,20450,20450,0
20241205,171400,955380350,20450,20450,20450,20450,0
20241205,171300,955380350,20450,20450,20450,20450,0
20241205,171200,955380350,20450,20450,20450,20450,0
20241205,171100,955380350,20450,20450,20450,20450,0
20241205,171000,955380350,20450,20450,20450,20450,0
20241205,170900,955380350,20450,20450,20450,20450,4656
20241205,170800,955380350,20450,20450,20450,20450,0
20241205,170700,955380350,20450,20450,20450,20450,0
20241205,170600,955380350,20450,20450,20450,20450,0
20241205,170500,955380350,20450,20450,20450,20450,0
20241205,170400,955380350,20450,20450,20450,20450,0
20241205,170300,955380350,20450,20450,20450,20450,0
20241205,170200,955380350,20450,20450,20450,20450,0
20241205,170100,955380350,20450,20450,20450,20450,0
20241205,170000,955380350,20450,20450,20450,20450,0
20241205,165900,955380350,20450,20450,20450,20450,0
20241205,165800,955380350,20450,20450,20450,20450,0
20241205,165700,955380350,20450,20450,20450,20450,0
20241205,165600,955380350,20450,20450,20450,20450,0
20241205,165500,955380350,20450,20450,20450,20450,0
20241205,165400,955380350,20450,20450,20450,20450,0
20241205,165300,955380350,20450,20450,20450,20450,0
20241205,165200,955380350,20450,20450,20450,20450,0
20241205,165100,955380350,20450,20450,20450,20450,0
20241205,165000,955380350,20450,20450,20450,20450,0
20241205,164900,955380350,20450,20450,20450,20450,0
20241205,164800,955380350,20450,20450,20450,20450,0
20241205,164700,955380350,20450,20450,20450,20450,0
20241205,164600,955380350,20450,20450,20450,20450,0
20241205,164500,955380350,20450,20450,20450,20450,0
20241205,164400,955380350,20450,20450,20450,20450,0
20241205,164300,955380350,20450,20450,20450,20450,0
20241205,164200,955380350,20450,20450,20450,20450,0
20241205,164100,955380350,20450,20450,20450,20450,0
20241205,164000,955380350,20450,20450,20450,20450,0
20241205,163900,955380350,20450,20450,20450,20450,4656
20241205,163800,955380350,20450,20450,20450,20450,0
20241205,163700,955380350,20450,20450,20450,20450,0
20241205,163600,955380350,20450,20450,20450,20450,0
20241205,163500,955380350,20450,20450,20450,20450,0
20241205,163400,955380350,20450,20450,20450,20450,0
20241205,163300,955380350,20450,20450,20450,20450,0
20241205,163200,955380350,20450,20450,20450,20450,0
20241205,163100,955380350,20450,20450,20450,20450,0
20241205,163000,955380350,20450,20450,20450,20450,0
20241205,162900,955380350,20450,20450,20450,20450,0
20241205,162800,955380350,20450,20450,20450,20450,0
20241205,162700,955380350,20450,20450,20450,20450,0
20241205,162600,955380350,20450,20450,20450,20450,0
20241205,162500,955380350,20450,20450,20450,20450,0
20241205,162400,955380350,20450,20450,20450,20450,0
20241205,162300,955380350,20450,20450,20450,20450,0
20241205,162200,955380350,20450,20450,20450,20450,0
20241205,162100,955380350,20450,20450,20450,20450,0
20241205,162000,955380350,20450,20450,20450,20450,0
20241205,161900,955380350,20450,20450,20450,20450,0
20241205,161800,955380350,20450,20450,20450,20450,0
20241205,161700,955380350,20450,20450,20450,20450,0
20241205,161600,955380350,20450,20450,20450,20450,0
20241205,161500,955380350,20450,20450,20450,20450,0
20241205,161400,955380350,20450,20450,20450,20450,0
20241205,161300,955380350,20450,20450,20450,20450,0
20241205,161200,955380350,20450,20450,20450,20450,0
20241205,161100,955380350,20450,20450,20450,20450,0
20241205,161000,955380350,20450,20450,20450,20450,0
20241205,160900,955380350,20450,20450,20450,20450,4656
20241205,160800,955380350,20450,20450,20450,20450,0
20241205,160700,955380350,20450,20450,20450,20450,0
20241205,160600,955380350,20450,20450,20450,20450,0
20241205,160500,955380350,20450,20450,20450,20450,0
20241205,160400,955380350,20450,20450,20450,20450,0
20241205,160300,955380350,20450,20450,20450,20450,0
20241205,160200,955380350,20450,20450,20450,20450,0
20241205,160100,955380350,20450,20450,20450,20450,0
20241205,160000,955380350,20450,20450,20450,20450,0
20241205,155900,955380350,20450,20450,20450,20450,0
20241205,155800,955380350,20450,20450,20450,20450,0
20241205,155700,955380350,20450,20450,20450,20450,0
20241205,155600,955380350,20450,20450,20450,20450,0
20241205,155500,955380350,20450,20450,20450,20450,0
20241205,155400,955380350,20450,20450,20450,20450,0
20241205,155300,955380350,20450,20450,20450,20450,0
20241205,155200,955380350,20450,20450,20450,20450,0
20241205,155100,955380350,20450,20450,20450,20450,0
20241205,155000,955380350,20450,20450,20450,20450,0
20241205,154900,955380350,20450,20450,20450,20450,0
20241205,154800,955380350,20450,20450,20450,20450,0
20241205,154700,955380350,20450,20450,20450,20450,0
20241205,154600,955380350,20450,20450,20450,20450,0
20241205,154500,955380350,20450,20450,20450,20450,0
20241205,154400,955380350,20450,20450,20450,20450,0
20241205,154300,955380350,20450,20450,20450,20450,0
20241205,154200,955380350,20450,20450,20450,20450,0
20241205,154100,955380350,20450,20450,20450,20450,0
20241205,154000,955380350,20450,20450,20450,20450,0
20241205,153900,955380350,20450,20450,20450,20450,4656
20241205,153800,955380350,20450,20450,20450,20450,0
20241205,153700,955380350,20450,20450,20450,20450,0
20241205,153600,955380350,20450,20450,20450,20450,0
20241205,153500,955380350,20450,20450,20450,20450,0
20241205,153400,955380350,20450,20450,20450,20450,0
20241205,153300,955380350,20450,20450,20450,20450,0
20241205,153200,955380350,20450,20450,20450,20450,0
20241205,153100,955380350,20450,20450,20450,20450,0
20241205,153000,955380350,20450,20450,20450,20450,4656
20241205,152900,860165150,20550,20550,20550,20550,0
20241205,152800,860165150,20550,20550,20550,20550,0
20241205,152700,860165150,20550,20550,20550,20550,0
20241205,152600,860165150,20550,20550,20550,20550,0
20241205,152500,860165150,20550,20550,20550,20550,0
20241205,152400,860165150,20550,20550,20550,20550,0
20241205,152300,860165150,20550,20550,20550,20550,0
20241205,152200,860165150,20550,20550,20550,20550,0
20241205,152100,860165150,20550,20550,20550,20550,0
20241205,152000,860165150,20550,20550,20550,20550,0
20241205,151900,860165150,20550,20550,20550,20450,55
20241205,151800,859037900,20550,20500,20550,20500,9
20241205,151700,858853200,20550,20500,20550,20500,4
20241205,151600,858771050,20500,20500,20550,20500,4
20241205,151500,858688950,20550,20500,20550,20500,8
20241205,151400,858524600,20550,20550,20550,20550,0
20241205,151300,858524600,20550,20550,20550,20550,40
20241205,151200,857702600,20550,20550,20550,20550,11
20241205,151100,857476550,20500,20500,20500,20500,0
20241205,151000,857476550,20500,20500,20500,20500,0
20241205,150900,857476550,20500,20500,20500,20500,0
20241205,150800,857476550,20500,20500,20500,20500,60
20241205,150700,856246550,20500,20550,20550,20500,104
20241205,150600,854109400,20550,20500,20550,20500,252
20241205,150500,848931050,20500,20500,20500,20500,5
20241205,150400,848828550,20500,20400,20500,20350,2021
20241205,150300,807512550,20400,20500,20500,20150,6266
20241205,150200,680327750,20500,20500,20500,20500,2
20241205,150100,680286750,20500,20500,20550,20500,7
20241205,150000,680143150,20500,20450,20550,20450,1082
20241205,145900,657985800,20400,20450,20450,20400,171
20241205,145800,654488900,20400,20500,20500,20300,6953
20241205,145700,512714250,20550,20650,20650,20500,3259
20241205,145600,445780050,20650,20600,20650,20600,30
20241205,145500,445161950,20600,20650,20650,20600,4
20241205,145400,445079400,20600,20650,20650,20600,43
20241205,145300,444193550,20650,20650,20650,20650,1
20241205,145200,444172900,20650,20550,20650,20550,2
20241205,145100,444131700,20600,20600,20650,20600,32
20241205,145000,443472450,20600,20550,20600,20550,1234
20241205,144900,418103750,20550,20550,20550,20550,1
20241205,144800,418083200,20550,20550,20550,20550,1
20241205,144700,418062650,20600,20600,20600,20550,370
20241205,144600,410444250,20600,20600,20600,20600,39
20241205,144500,409640850,20600,20700,20700,20600,1845
20241205,144400,371499150,20700,20700,20750,20700,10
20241205,144300,371291900,20700,20700,20700,20700,16
20241205,144200,370960700,20700,20700,20700,20700,0
20241205,144100,370960700,20700,20700,20700,20700,1
20241205,144000,370940000,20750,20750,20750,20700,411
20241205,143900,362411800,20750,20750,20750,20750,1
20241205,143800,362391050,20700,20700,20700,20700,1
20241205,143700,362370350,20700,20700,20700,20700,1
20241205,143600,362349650,20700,20700,20700,20700,0
20241205,143500,362349650,20700,20700,20700,20700,1
20241205,143400,362328950,20700,20750,20750,20700,3
20241205,143300,362266800,20700,20700,20700,20700,1
20241205,143200,362246100,20700,20700,20700,20700,1
20241205,143100,362225400,20700,20750,20750,20700,12
20241205,143000,361976500,20750,20700,20750,20700,10
20241205,142900,361769050,20750,20750,20750,20750,1
20241205,142800,361748300,20700,20700,20700,20700,1
20241205,142700,361727600,20700,20750,20750,20700,42
20241205,142600,360856150,20700,20700,20700,20700,0
20241205,142500,360856150,20700,20700,20700,20700,1
20241205,142400,360835450,20700,20700,20700,20700,2
20241205,142300,360794050,20750,20700,20750,20700,79
20241205,142200,359157300,20750,20750,20750,20700,71
20241205,142100,357684100,20700,20750,20750,20700,10
20241205,142000,357476650,20700,20700,20700,20700,0
20241205,141900,357476650,20700,20700,20700,20700,1
20241205,141800,357455950,20750,20750,20750,20750,820
20241205,141700,340440950,20750,20750,20750,20750,2
20241205,141600,340399450,20750,20800,20800,20750,10
20241205,141500,340191550,20750,20750,20750,20750,1
20241205,141400,340170800,20800,20800,20800,20800,2
20241205,141300,340129200,20750,20800,20800,20750,4
20241205,141200,340046050,20750,20800,20800,20750,2
20241205,141100,340004500,20750,20750,20750,20750,0
20241205,141000,340004500,20750,20800,20800,20750,6
20241205,140900,339879750,20800,20800,20800,20800,9
20241205,140800,339692550,20800,20800,20800,20800,0
20241205,140700,339692550,20800,20800,20800,20800,178
20241205,140600,335990150,20800,20800,20800,20800,0
20241205,140500,335990150,20800,20800,20800,20800,0
20241205,140400,335990150,20800,20800,20800,20800,1
20241205,140300,335969350,20750,20750,20750,20750,0
20241205,140200,335969350,20750,20750,20750,20750,0
20241205,140100,335969350,20750,20750,20750,20750,0
20241205,140000,335969350,20750,20750,20750,20750,0
20241205,135900,335969350,20750,20750,20750,20750,210
20241205,135800,331611850,20800,20800,20800,20800,0
20241205,135700,331611850,20800,20750,20800,20750,15
20241205,135600,331299950,20800,20800,20800,20800,19
20241205,135500,330904750,20800,20800,20800,20800,14
20241205,135400,330613550,20800,20800,20800,20800,1
20241205,135300,330592750,20800,20800,20800,20800,1
20241205,135200,330571950,20800,20800,20800,20800,0
20241205,135100,330571950,20800,20800,20800,20800,0
20241205,135000,330571950,20800,20800,20800,20800,29
20241205,134900,329968750,20800,20800,20800,20800,0
20241205,134800,329968750,20800,20800,20800,20800,11
20241205,134700,329739950,20750,20750,20750,20750,0
20241205,134600,329739950,20750,20750,20750,20750,0
20241205,134500,329739950,20750,20750,20750,20750,0
20241205,134400,329739950,20750,20750,20750,20750,57
20241205,134300,328557200,20750,20750,20750,20750,0
20241205,134200,328557200,20750,20750,20750,20750,0
20241205,134100,328557200,20750,20750,20750,20750,0
20241205,134000,328557200,20750,20800,20800,20750,52
20241205,133900,327478150,20800,20800,20800,20800,0
20241205,133800,327478150,20800,20800,20800,20800,0
20241205,133700,327478150,20800,20800,20800,20800,13
20241205,133600,327207750,20750,20750,20750,20750,0
20241205,133500,327207750,20750,20750,20750,20750,0
20241205,133400,327207750,20750,20750,20750,20750,0
20241205,133300,327207750,20750,20750,20750,20750,0
20241205,133200,327207750,20750,20750,20750,20750,0
20241205,133100,327207750,20750,20750,20750,20750,0
20241205,133000,327207750,20750,20750,20750,20750,0
20241205,132900,327207750,20750,20750,20750,20750,16
20241205,132800,326875750,20800,20800,20800,20800,29
20241205,132700,326272550,20800,20800,20800,20800,0
20241205,132600,326272550,20800,20800,20800,20800,8
20241205,132500,326106150,20800,20800,20800,20800,0
20241205,132400,326106150,20800,20800,20800,20800,0
20241205,132300,326106150,20800,20800,20800,20800,100
20241205,132200,324026150,20800,20800,20800,20800,0
20241205,132100,324026150,20800,20800,20800,20800,0
20241205,132000,324026150,20800,20800,20800,20800,0
20241205,131900,324026150,20800,20800,20800,20800,0
20241205,131800,324026150,20800,20800,20800,20800,0
20241205,131700,324026150,20800,20800,20800,20800,0
20241205,131600,324026150,20800,20800,20800,20800,39
20241205,131500,323214950,20750,20750,20750,20750,0
20241205,131400,323214950,20750,20750,20750,20750,0
20241205,131300,323214950,20750,20750,20750,20750,0
20241205,131200,323214950,20750,20750,20750,20750,4
20241205,131100,323131950,20750,20750,20750,20750,0
20241205,131000,323131950,20750,20750,20750,20750,0
20241205,130900,323131950,20750,20750,20750,20750,0
20241205,130800,323131950,20750,20750,20750,20750,0
20241205,130700,323131950,20750,20750,20750,20750,0
20241205,130600,323131950,20750,20750,20750,20750,0
20241205,130500,323131950,20750,20750,20750,20750,0
20241205,130400,323131950,20750,20750,20750,20750,0
20241205,130300,323131950,20750,20750,20750,20750,140
20241205,130200,320226950,20750,20750,20750,20750,0
20241205,130100,320226950,20750,20750,20750,20750,1
20241205,130000,320206200,20700,20700,20700,20700,5
20241205,125900,320102700,20700,20700,20700,20700,4
20241205,125800,320019900,20700,20750,20750,20700,261
20241205,125700,314604750,20750,20750,20750,20750,5
20241205,125600,314501000,20750,20750,20750,20750,6
20241205,125500,314376500,20750,20750,20750,20750,9
20241205,125400,314189750,20750,20750,20750,20750,4
20241205,125300,314106750,20750,20800,20800,20750,14
20241205,125200,313815800,20750,20750,20750,20750,4
20241205,125100,313732800,20750,20750,20750,20750,9
20241205,125000,313546050,20750,20750,20750,20750,5
20241205,124900,313442300,20750,20800,20800,20750,6
20241205,124800,313317700,20750,20750,20750,20750,4
20241205,124700,313234700,20750,20750,20750,20750,9
20241205,124600,313047950,20750,20800,20800,20750,14
20241205,124500,312757000,20800,20750,20800,20750,6
20241205,124400,312632400,20750,20800,20800,20750,28
20241205,124300,312050250,20750,20750,20750,20750,9
20241205,124200,311863500,20750,20750,20750,20750,4
20241205,124100,311780500,20750,20750,20750,20750,12
20241205,124000,311531500,20750,20750,20750,20750,5
20241205,123900,311427750,20750,20750,20750,20750,9
20241205,123800,311241000,20750,20750,20750,20750,4
20241205,123700,311158000,20750,20750,20750,20750,5
20241205,123600,311054250,20750,20750,20750,20750,54
20241205,123500,309933750,20750,20800,20800,20750,33
20241205,123400,309247550,20850,20750,20850,20750,34
20241205,123300,308540650,20800,20750,20800,20750,20
20241205,123200,308124900,20750,20750,20750,20750,54
20241205,123100,307004400,20700,20700,20750,20700,14
20241205,123000,306714350,20700,20700,20700,20700,5
20241205,122900,306610850,20700,20700,20700,20700,4
20241205,122800,306528050,20700,20700,20700,20700,4
20241205,122700,306445250,20750,20800,20800,20750,48
20241205,122600,305449000,20750,20750,20750,20750,5
20241205,122500,305345250,20750,20750,20750,20750,4
20241205,122400,305262250,20750,20800,20800,20750,10
20241205,122300,305054500,20750,20750,20750,20750,9
20241205,122200,304867750,20750,20750,20750,20750,4
20241205,122100,304784750,20750,20750,20750,20750,4
20241205,122000,304701750,20750,20750,20750,20750,5
20241205,121900,304598000,20750,20750,20750,20750,9
20241205,121800,304411250,20750,20750,20750,20750,4
20241205,121700,304328250,20750,20750,20750,20750,5
20241205,121600,304224500,20750,20750,20750,20750,4
20241205,121500,304141500,20750,20750,20750,20750,9
20241205,121400,303954750,20750,20750,20750,20750,4
20241205,121300,303871750,20750,20750,20750,20750,5
20241205,121200,303768000,20750,20750,20750,20750,4
20241205,121100,303685000,20750,20750,20750,20750,9
20241205,121000,303498250,20750,20750,20750,20750,5
20241205,120900,303394500,20750,20750,20750,20750,4
20241205,120800,303311500,20750,20750,20750,20750,4
20241205,120700,303228500,20750,20750,20750,20750,9
20241205,120600,303041750,20750,20750,20750,20750,5
20241205,120500,302938000,20750,20750,20750,20750,4
20241205,120400,302855000,20750,20750,20750,20750,5
20241205,120300,302751250,20750,20750,20750,20750,8
20241205,120200,302585250,20750,20750,20750,20750,6
20241205,120100,302460750,20750,20750,20750,20750,4
20241205,120000,302377750,20800,20750,20800,20750,100
20241205,115900,300302700,20800,20800,20800,20800,20
20241205,115800,299886700,20800,20800,20800,20800,5
20241205,115700,299782700,20800,20800,20800,20800,37
20241205,115600,299013100,20800,20800,20800,20800,15
20241205,115500,298701100,20800,20800,20800,20800,5
20241205,115400,298597100,20800,20800,20850,20800,31
20241205,115300,297951250,20800,20850,20850,20800,6
20241205,115200,297826400,20800,20850,20850,20800,6
20241205,115100,297701550,20850,20850,20850,20850,32
20241205,115000,297034350,20850,20850,20850,20800,59
20241205,114900,295804700,20850,20850,20850,20850,13
20241205,114800,295533650,20850,20850,20850,20850,5
20241205,114700,295429400,20850,20800,20850,20800,182
20241205,114600,291634750,20800,20800,20850,20800,14
20241205,114500,291343300,20800,20850,20850,20800,24
20241205,114400,290843150,20800,20800,20800,20800,5
20241205,114300,290739150,20800,20850,20850,20800,16
20241205,114200,290405800,20850,20900,20900,20850,44
20241205,114100,289486650,20850,20850,20850,20850,5
20241205,114000,289382400,20850,20850,20850,20850,5
20241205,113900,289278150,20850,20900,20900,20850,30
20241205,113800,288651400,20850,20850,20900,20850,136
20241205,113700,285814350,20850,20900,20900,20850,506
20241205,113600,275239000,20900,20900,20900,20900,5
20241205,113500,275134500,20900,20900,20900,20900,4
20241205,113400,275050900,20900,20900,20950,20900,20
20241205,113300,274632400,20900,20900,20900,20900,5
20241205,113200,274527900,20900,20900,20900,20900,5
20241205,113100,274423400,20900,20900,20900,20900,15
20241205,113000,274109900,20900,20900,20950,20900,311
20241205,112900,267609950,20900,20900,20950,20900,6
20241205,112800,267484500,20900,20900,20900,20900,13
20241205,112700,267212800,20900,20900,20900,20900,20
20241205,112600,266794800,20900,20900,20950,20900,214
20241205,112500,262322150,20900,20900,20900,20900,5
20241205,112400,262217650,20900,20900,20900,20900,5
20241205,112300,262113150,20900,20900,20950,20900,9
20241205,112200,261924850,20900,20900,20900,20900,10
20241205,112100,261715850,20900,20900,20900,20900,5
20241205,112000,261611350,20900,20950,20950,20900,6
20241205,111900,261485900,20900,20900,20900,20900,5
20241205,111800,261381400,20900,20900,20950,20900,12
20241205,111700,261130500,20900,20950,20950,20900,97
20241205,111600,259098650,20900,20950,20950,20900,6
20241205,111500,258973150,20950,20900,20950,20900,5
20241205,111400,258868600,20900,20900,20900,20900,131
20241205,111300,256130700,20850,20900,20900,20850,25
20241205,111200,255608250,20900,20900,20900,20900,43
20241205,111100,254709550,20900,20900,20900,20900,5
20241205,111000,254605050,20900,20900,20950,20850,263
20241205,110900,249105000,20800,20850,20850,20800,5
20241205,110800,249000800,20900,20850,20900,20800,36
20241205,110700,248248750,20850,20900,20900,20850,6
20241205,110600,248123550,20850,20750,20850,20750,267
20241205,110500,242558250,20750,20750,20750,20750,4
20241205,110400,242475250,20750,20750,20750,20750,6
20241205,110300,242350750,20750,20750,20750,20750,5
20241205,110200,242247000,20800,20800,20850,20800,13
20241205,110100,241976550,20750,20800,20800,20750,19
20241205,110000,241581400,20800,20750,20800,20750,198
20241205,105900,237463050,20750,20750,20750,20750,6
20241205,105800,237338550,20750,20700,20750,20700,11
20241205,105700,237110550,20700,20750,20750,20700,7
20241205,105600,236965400,20750,20750,20750,20750,5
20241205,105500,236861650,20750,20750,20800,20750,234
20241205,105400,232006100,20750,20750,20750,20750,7
20241205,105300,231860850,20750,20750,20750,20750,9
20241205,105200,231674100,20750,20800,20800,20750,138
20241205,105100,228803750,20800,20800,20800,20800,10
20241205,105000,228595750,20800,20850,20850,20800,5
20241205,104900,228491700,20800,20800,20800,20800,8
20241205,104800,228325300,20900,20800,20900,20800,46
20241205,104700,227366400,20800,20700,20800,20700,676
20241205,104600,213330100,20700,20700,20700,20700,458
20241205,104500,203849500,20700,20700,20700,20700,12
20241205,104400,203601100,20750,20700,20750,20700,6
20241205,104300,203476850,20750,20700,20750,20700,5
20241205,104200,203373300,20700,20700,20700,20700,6
20241205,104100,203249100,20700,20750,20750,20700,53
20241205,104000,202149800,20700,20700,20750,20700,7
20241205,103900,202004850,20700,20750,20750,20700,6
20241205,103800,201880600,20700,20700,20700,20700,5
20241205,103700,201777100,20700,20700,20700,20700,60
20241205,103600,200535100,20700,20700,20700,20700,14
20241205,103500,200245300,20750,20750,20750,20700,6
20241205,103400,200121000,20700,20700,20700,20700,6
20241205,103300,199996800,20750,20650,20750,20650,152
20241205,103200,196850350,20650,20650,20650,20650,4
20241205,103100,196767750,20650,20700,20700,20650,453
20241205,103000,187390900,20650,20700,20700,20650,104
20241205,102900,185238300,20650,20650,20650,20650,9
20241205,102800,185052450,20650,20650,20650,20650,4
20241205,102700,184969850,20700,20650,20700,20650,6
20241205,102600,184845900,20650,20700,20700,20650,74
20241205,102500,183315150,20650,20700,20700,20650,22
20241205,102400,182860200,20650,20700,20700,20650,57
20241205,102300,181683050,20650,20650,20650,20650,4
20241205,102200,181600450,20650,20650,20650,20650,4
20241205,102100,181517850,20650,20650,20700,20650,14
20241205,102000,181228500,20650,20650,20650,20650,5
20241205,101900,181125250,20650,20650,20650,20650,4
20241205,101800,181042650,20650,20650,20650,20650,5
20241205,101700,180939400,20650,20650,20650,20650,9
20241205,101600,180753550,20650,20650,20650,20650,36
20241205,101500,180010150,20650,20650,20650,20650,4
20241205,101400,179927550,20650,20650,20650,20650,5
20241205,101300,179824300,20650,20650,20650,20650,13
20241205,101200,179555850,20650,20650,20650,20650,4
20241205,101100,179473250,20650,20650,20650,20650,5
20241205,101000,179370000,20700,20700,20700,20700,53
20241205,100900,178272900,20700,20700,20700,20700,9
20241205,100800,178086600,20700,20650,20700,20650,238
20241205,100700,173169400,20600,20600,20600,20600,5
20241205,100600,173066400,20600,20600,20600,20600,4
20241205,100500,172984000,20600,20600,20600,20600,9
20241205,100400,172798600,20600,20600,20600,20600,5
20241205,100300,172695600,20600,20600,20600,20600,54
20241205,100200,171583200,20600,20650,20650,20600,440
20241205,100100,162497400,20650,20700,20700,20650,375
20241205,100000,154740350,20700,20750,20750,20700,9
20241205,095900,154554000,20700,20700,20700,20700,4
20241205,095800,154471200,20700,20700,20700,20700,5
20241205,095700,154367700,20700,20700,20700,20700,4
20241205,095600,154284900,20700,20700,20700,20700,9
20241205,095500,154098600,20750,20700,20750,20700,14
20241205,095400,153808750,20700,20700,20700,20700,5
20241205,095300,153705250,20700,20700,20700,20700,24
20241205,095200,153208450,20700,20700,20700,20700,9
20241205,095100,153022150,20700,20700,20700,20700,5
20241205,095000,152918650,20700,20700,20700,20700,4
20241205,094900,152835850,20700,20750,20750,20700,5
20241205,094800,152732300,20700,20700,20700,20700,28
20241205,094700,152152700,20700,20650,20700,20650,206
20241205,094600,147889750,20650,20650,20650,20650,4
20241205,094500,147807150,20650,20650,20650,20650,100
20241205,094400,145742150,20650,20650,20650,20650,9
20241205,094300,145556300,20650,20650,20650,20650,4
20241205,094200,145473700,20650,20650,20650,20650,4
20241205,094100,145391100,20700,20650,20700,20600,300
20241205,094000,139191650,20650,20600,20650,20600,542
20241205,093900,127999600,20550,20600,20600,20550,554
20241205,093800,116587700,20650,20650,20650,20600,16
20241205,093700,116257550,20600,20650,20650,20600,414
20241205,093600,107708650,20650,20650,20650,20650,14
20241205,093500,107419550,20650,20650,20650,20650,4
20241205,093400,107336950,20650,20700,20700,20650,6
20241205,093300,107213000,20650,20650,20650,20650,4
20241205,093200,107130400,20650,20650,20650,20650,9
20241205,093100,106944550,20650,20650,20650,20650,5
20241205,093000,106841300,20700,20700,20700,20650,6
20241205,092900,106717300,20650,20650,20650,20650,14
20241205,092800,106428200,20650,20650,20650,20650,9
20241205,092700,106242350,20700,20650,20700,20650,21
20241205,092600,105808100,20650,20650,20650,20650,15
20241205,092500,105498350,20650,20650,20650,20650,29
20241205,092400,104899500,20700,20650,20700,20650,40
20241205,092300,104072000,20700,20650,20700,20650,6
20241205,092200,103948000,20650,20650,20650,20650,4
20241205,092100,103865400,20700,20700,20700,20700,33
20241205,092000,103182300,20700,20600,20700,20600,65
20241205,091900,101837150,20700,20650,20700,20650,44
20241205,091800,100927100,20650,20650,20650,20650,90
20241205,091700,99068600,20650,20650,20650,20650,0
20241205,091600,99068600,20650,20650,20650,20650,193
20241205,091500,95083150,20650,20650,20650,20650,129
20241205,091400,92419300,20600,20600,20600,20600,9
20241205,091300,92233900,20600,20650,20650,20600,7
20241205,091200,92089550,20600,20600,20600,20600,15
20241205,091100,91780550,20650,20650,20650,20650,2
20241205,091000,91739250,20700,20650,20700,20600,100
20241205,090900,89678800,20600,20600,20600,20600,0
20241205,090800,89678800,20600,20550,20600,20550,144
20241205,090700,86715400,20550,20550,20550,20550,162
20241205,090600,83386300,20550,20550,20550,20550,7
20241205,090500,83242450,20550,20600,20600,20550,158
20241205,090400,79988150,20600,20550,20600,20500,250
20241205,090300,74846800,20550,20600,20600,20500,967
20241205,090200,54961450,20650,20750,20750,20650,1359
20241205,090100,26838250,20750,20750,20750,20700,302
20241205,090000,20571800,20750,20750,20800,20750,961
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183900 955380350 20450 20450 20450 20450 4656
3 20241205 183800 955380350 20450 20450 20450 20450 0
4 20241205 183700 955380350 20450 20450 20450 20450 0
5 20241205 183600 955380350 20450 20450 20450 20450 0
6 20241205 183500 955380350 20450 20450 20450 20450 0
7 20241205 183400 955380350 20450 20450 20450 20450 0
8 20241205 183300 955380350 20450 20450 20450 20450 0
9 20241205 183200 955380350 20450 20450 20450 20450 0
10 20241205 183100 955380350 20450 20450 20450 20450 0
11 20241205 183000 955380350 20450 20450 20450 20450 0
12 20241205 182900 955380350 20450 20450 20450 20450 0
13 20241205 182800 955380350 20450 20450 20450 20450 0
14 20241205 182700 955380350 20450 20450 20450 20450 0
15 20241205 182600 955380350 20450 20450 20450 20450 0
16 20241205 182500 955380350 20450 20450 20450 20450 0
17 20241205 182400 955380350 20450 20450 20450 20450 0
18 20241205 182300 955380350 20450 20450 20450 20450 0
19 20241205 182200 955380350 20450 20450 20450 20450 0
20 20241205 182100 955380350 20450 20450 20450 20450 0
21 20241205 182000 955380350 20450 20450 20450 20450 0
22 20241205 181900 955380350 20450 20450 20450 20450 0
23 20241205 181800 955380350 20450 20450 20450 20450 0
24 20241205 181700 955380350 20450 20450 20450 20450 0
25 20241205 181600 955380350 20450 20450 20450 20450 0
26 20241205 181500 955380350 20450 20450 20450 20450 0
27 20241205 181400 955380350 20450 20450 20450 20450 0
28 20241205 181300 955380350 20450 20450 20450 20450 0
29 20241205 181200 955380350 20450 20450 20450 20450 0
30 20241205 181100 955380350 20450 20450 20450 20450 0
31 20241205 181000 955380350 20450 20450 20450 20450 0
32 20241205 180900 955380350 20450 20450 20450 20450 4656
33 20241205 180800 955380350 20450 20450 20450 20450 0
34 20241205 180700 955380350 20450 20450 20450 20450 0
35 20241205 180600 955380350 20450 20450 20450 20450 0
36 20241205 180500 955380350 20450 20450 20450 20450 0
37 20241205 180400 955380350 20450 20450 20450 20450 0
38 20241205 180300 955380350 20450 20450 20450 20450 0
39 20241205 180200 955380350 20450 20450 20450 20450 0
40 20241205 180100 955380350 20450 20450 20450 20450 0
41 20241205 180000 955380350 20450 20450 20450 20450 0
42 20241205 175900 955380350 20450 20450 20450 20450 0
43 20241205 175800 955380350 20450 20450 20450 20450 0
44 20241205 175700 955380350 20450 20450 20450 20450 0
45 20241205 175600 955380350 20450 20450 20450 20450 0
46 20241205 175500 955380350 20450 20450 20450 20450 0
47 20241205 175400 955380350 20450 20450 20450 20450 0
48 20241205 175300 955380350 20450 20450 20450 20450 0
49 20241205 175200 955380350 20450 20450 20450 20450 0
50 20241205 175100 955380350 20450 20450 20450 20450 0
51 20241205 175000 955380350 20450 20450 20450 20450 0
52 20241205 174900 955380350 20450 20450 20450 20450 0
53 20241205 174800 955380350 20450 20450 20450 20450 0
54 20241205 174700 955380350 20450 20450 20450 20450 0
55 20241205 174600 955380350 20450 20450 20450 20450 0
56 20241205 174500 955380350 20450 20450 20450 20450 0
57 20241205 174400 955380350 20450 20450 20450 20450 0
58 20241205 174300 955380350 20450 20450 20450 20450 0
59 20241205 174200 955380350 20450 20450 20450 20450 0
60 20241205 174100 955380350 20450 20450 20450 20450 0
61 20241205 174000 955380350 20450 20450 20450 20450 0
62 20241205 173900 955380350 20450 20450 20450 20450 4656
63 20241205 173800 955380350 20450 20450 20450 20450 0
64 20241205 173700 955380350 20450 20450 20450 20450 0
65 20241205 173600 955380350 20450 20450 20450 20450 0
66 20241205 173500 955380350 20450 20450 20450 20450 0
67 20241205 173400 955380350 20450 20450 20450 20450 0
68 20241205 173300 955380350 20450 20450 20450 20450 0
69 20241205 173200 955380350 20450 20450 20450 20450 0
70 20241205 173100 955380350 20450 20450 20450 20450 0
71 20241205 173000 955380350 20450 20450 20450 20450 0
72 20241205 172900 955380350 20450 20450 20450 20450 0
73 20241205 172800 955380350 20450 20450 20450 20450 0
74 20241205 172700 955380350 20450 20450 20450 20450 0
75 20241205 172600 955380350 20450 20450 20450 20450 0
76 20241205 172500 955380350 20450 20450 20450 20450 0
77 20241205 172400 955380350 20450 20450 20450 20450 0
78 20241205 172300 955380350 20450 20450 20450 20450 0
79 20241205 172200 955380350 20450 20450 20450 20450 0
80 20241205 172100 955380350 20450 20450 20450 20450 0
81 20241205 172000 955380350 20450 20450 20450 20450 0
82 20241205 171900 955380350 20450 20450 20450 20450 0
83 20241205 171800 955380350 20450 20450 20450 20450 0
84 20241205 171700 955380350 20450 20450 20450 20450 0
85 20241205 171600 955380350 20450 20450 20450 20450 0
86 20241205 171500 955380350 20450 20450 20450 20450 0
87 20241205 171400 955380350 20450 20450 20450 20450 0
88 20241205 171300 955380350 20450 20450 20450 20450 0
89 20241205 171200 955380350 20450 20450 20450 20450 0
90 20241205 171100 955380350 20450 20450 20450 20450 0
91 20241205 171000 955380350 20450 20450 20450 20450 0
92 20241205 170900 955380350 20450 20450 20450 20450 4656
93 20241205 170800 955380350 20450 20450 20450 20450 0
94 20241205 170700 955380350 20450 20450 20450 20450 0
95 20241205 170600 955380350 20450 20450 20450 20450 0
96 20241205 170500 955380350 20450 20450 20450 20450 0
97 20241205 170400 955380350 20450 20450 20450 20450 0
98 20241205 170300 955380350 20450 20450 20450 20450 0
99 20241205 170200 955380350 20450 20450 20450 20450 0
100 20241205 170100 955380350 20450 20450 20450 20450 0
101 20241205 170000 955380350 20450 20450 20450 20450 0
102 20241205 165900 955380350 20450 20450 20450 20450 0
103 20241205 165800 955380350 20450 20450 20450 20450 0
104 20241205 165700 955380350 20450 20450 20450 20450 0
105 20241205 165600 955380350 20450 20450 20450 20450 0
106 20241205 165500 955380350 20450 20450 20450 20450 0
107 20241205 165400 955380350 20450 20450 20450 20450 0
108 20241205 165300 955380350 20450 20450 20450 20450 0
109 20241205 165200 955380350 20450 20450 20450 20450 0
110 20241205 165100 955380350 20450 20450 20450 20450 0
111 20241205 165000 955380350 20450 20450 20450 20450 0
112 20241205 164900 955380350 20450 20450 20450 20450 0
113 20241205 164800 955380350 20450 20450 20450 20450 0
114 20241205 164700 955380350 20450 20450 20450 20450 0
115 20241205 164600 955380350 20450 20450 20450 20450 0
116 20241205 164500 955380350 20450 20450 20450 20450 0
117 20241205 164400 955380350 20450 20450 20450 20450 0
118 20241205 164300 955380350 20450 20450 20450 20450 0
119 20241205 164200 955380350 20450 20450 20450 20450 0
120 20241205 164100 955380350 20450 20450 20450 20450 0
121 20241205 164000 955380350 20450 20450 20450 20450 0
122 20241205 163900 955380350 20450 20450 20450 20450 4656
123 20241205 163800 955380350 20450 20450 20450 20450 0
124 20241205 163700 955380350 20450 20450 20450 20450 0
125 20241205 163600 955380350 20450 20450 20450 20450 0
126 20241205 163500 955380350 20450 20450 20450 20450 0
127 20241205 163400 955380350 20450 20450 20450 20450 0
128 20241205 163300 955380350 20450 20450 20450 20450 0
129 20241205 163200 955380350 20450 20450 20450 20450 0
130 20241205 163100 955380350 20450 20450 20450 20450 0
131 20241205 163000 955380350 20450 20450 20450 20450 0
132 20241205 162900 955380350 20450 20450 20450 20450 0
133 20241205 162800 955380350 20450 20450 20450 20450 0
134 20241205 162700 955380350 20450 20450 20450 20450 0
135 20241205 162600 955380350 20450 20450 20450 20450 0
136 20241205 162500 955380350 20450 20450 20450 20450 0
137 20241205 162400 955380350 20450 20450 20450 20450 0
138 20241205 162300 955380350 20450 20450 20450 20450 0
139 20241205 162200 955380350 20450 20450 20450 20450 0
140 20241205 162100 955380350 20450 20450 20450 20450 0
141 20241205 162000 955380350 20450 20450 20450 20450 0
142 20241205 161900 955380350 20450 20450 20450 20450 0
143 20241205 161800 955380350 20450 20450 20450 20450 0
144 20241205 161700 955380350 20450 20450 20450 20450 0
145 20241205 161600 955380350 20450 20450 20450 20450 0
146 20241205 161500 955380350 20450 20450 20450 20450 0
147 20241205 161400 955380350 20450 20450 20450 20450 0
148 20241205 161300 955380350 20450 20450 20450 20450 0
149 20241205 161200 955380350 20450 20450 20450 20450 0
150 20241205 161100 955380350 20450 20450 20450 20450 0
151 20241205 161000 955380350 20450 20450 20450 20450 0
152 20241205 160900 955380350 20450 20450 20450 20450 4656
153 20241205 160800 955380350 20450 20450 20450 20450 0
154 20241205 160700 955380350 20450 20450 20450 20450 0
155 20241205 160600 955380350 20450 20450 20450 20450 0
156 20241205 160500 955380350 20450 20450 20450 20450 0
157 20241205 160400 955380350 20450 20450 20450 20450 0
158 20241205 160300 955380350 20450 20450 20450 20450 0
159 20241205 160200 955380350 20450 20450 20450 20450 0
160 20241205 160100 955380350 20450 20450 20450 20450 0
161 20241205 160000 955380350 20450 20450 20450 20450 0
162 20241205 155900 955380350 20450 20450 20450 20450 0
163 20241205 155800 955380350 20450 20450 20450 20450 0
164 20241205 155700 955380350 20450 20450 20450 20450 0
165 20241205 155600 955380350 20450 20450 20450 20450 0
166 20241205 155500 955380350 20450 20450 20450 20450 0
167 20241205 155400 955380350 20450 20450 20450 20450 0
168 20241205 155300 955380350 20450 20450 20450 20450 0
169 20241205 155200 955380350 20450 20450 20450 20450 0
170 20241205 155100 955380350 20450 20450 20450 20450 0
171 20241205 155000 955380350 20450 20450 20450 20450 0
172 20241205 154900 955380350 20450 20450 20450 20450 0
173 20241205 154800 955380350 20450 20450 20450 20450 0
174 20241205 154700 955380350 20450 20450 20450 20450 0
175 20241205 154600 955380350 20450 20450 20450 20450 0
176 20241205 154500 955380350 20450 20450 20450 20450 0
177 20241205 154400 955380350 20450 20450 20450 20450 0
178 20241205 154300 955380350 20450 20450 20450 20450 0
179 20241205 154200 955380350 20450 20450 20450 20450 0
180 20241205 154100 955380350 20450 20450 20450 20450 0
181 20241205 154000 955380350 20450 20450 20450 20450 0
182 20241205 153900 955380350 20450 20450 20450 20450 4656
183 20241205 153800 955380350 20450 20450 20450 20450 0
184 20241205 153700 955380350 20450 20450 20450 20450 0
185 20241205 153600 955380350 20450 20450 20450 20450 0
186 20241205 153500 955380350 20450 20450 20450 20450 0
187 20241205 153400 955380350 20450 20450 20450 20450 0
188 20241205 153300 955380350 20450 20450 20450 20450 0
189 20241205 153200 955380350 20450 20450 20450 20450 0
190 20241205 153100 955380350 20450 20450 20450 20450 0
191 20241205 153000 955380350 20450 20450 20450 20450 4656
192 20241205 152900 860165150 20550 20550 20550 20550 0
193 20241205 152800 860165150 20550 20550 20550 20550 0
194 20241205 152700 860165150 20550 20550 20550 20550 0
195 20241205 152600 860165150 20550 20550 20550 20550 0
196 20241205 152500 860165150 20550 20550 20550 20550 0
197 20241205 152400 860165150 20550 20550 20550 20550 0
198 20241205 152300 860165150 20550 20550 20550 20550 0
199 20241205 152200 860165150 20550 20550 20550 20550 0
200 20241205 152100 860165150 20550 20550 20550 20550 0
201 20241205 152000 860165150 20550 20550 20550 20550 0
202 20241205 151900 860165150 20550 20550 20550 20450 55
203 20241205 151800 859037900 20550 20500 20550 20500 9
204 20241205 151700 858853200 20550 20500 20550 20500 4
205 20241205 151600 858771050 20500 20500 20550 20500 4
206 20241205 151500 858688950 20550 20500 20550 20500 8
207 20241205 151400 858524600 20550 20550 20550 20550 0
208 20241205 151300 858524600 20550 20550 20550 20550 40
209 20241205 151200 857702600 20550 20550 20550 20550 11
210 20241205 151100 857476550 20500 20500 20500 20500 0
211 20241205 151000 857476550 20500 20500 20500 20500 0
212 20241205 150900 857476550 20500 20500 20500 20500 0
213 20241205 150800 857476550 20500 20500 20500 20500 60
214 20241205 150700 856246550 20500 20550 20550 20500 104
215 20241205 150600 854109400 20550 20500 20550 20500 252
216 20241205 150500 848931050 20500 20500 20500 20500 5
217 20241205 150400 848828550 20500 20400 20500 20350 2021
218 20241205 150300 807512550 20400 20500 20500 20150 6266
219 20241205 150200 680327750 20500 20500 20500 20500 2
220 20241205 150100 680286750 20500 20500 20550 20500 7
221 20241205 150000 680143150 20500 20450 20550 20450 1082
222 20241205 145900 657985800 20400 20450 20450 20400 171
223 20241205 145800 654488900 20400 20500 20500 20300 6953
224 20241205 145700 512714250 20550 20650 20650 20500 3259
225 20241205 145600 445780050 20650 20600 20650 20600 30
226 20241205 145500 445161950 20600 20650 20650 20600 4
227 20241205 145400 445079400 20600 20650 20650 20600 43
228 20241205 145300 444193550 20650 20650 20650 20650 1
229 20241205 145200 444172900 20650 20550 20650 20550 2
230 20241205 145100 444131700 20600 20600 20650 20600 32
231 20241205 145000 443472450 20600 20550 20600 20550 1234
232 20241205 144900 418103750 20550 20550 20550 20550 1
233 20241205 144800 418083200 20550 20550 20550 20550 1
234 20241205 144700 418062650 20600 20600 20600 20550 370
235 20241205 144600 410444250 20600 20600 20600 20600 39
236 20241205 144500 409640850 20600 20700 20700 20600 1845
237 20241205 144400 371499150 20700 20700 20750 20700 10
238 20241205 144300 371291900 20700 20700 20700 20700 16
239 20241205 144200 370960700 20700 20700 20700 20700 0
240 20241205 144100 370960700 20700 20700 20700 20700 1
241 20241205 144000 370940000 20750 20750 20750 20700 411
242 20241205 143900 362411800 20750 20750 20750 20750 1
243 20241205 143800 362391050 20700 20700 20700 20700 1
244 20241205 143700 362370350 20700 20700 20700 20700 1
245 20241205 143600 362349650 20700 20700 20700 20700 0
246 20241205 143500 362349650 20700 20700 20700 20700 1
247 20241205 143400 362328950 20700 20750 20750 20700 3
248 20241205 143300 362266800 20700 20700 20700 20700 1
249 20241205 143200 362246100 20700 20700 20700 20700 1
250 20241205 143100 362225400 20700 20750 20750 20700 12
251 20241205 143000 361976500 20750 20700 20750 20700 10
252 20241205 142900 361769050 20750 20750 20750 20750 1
253 20241205 142800 361748300 20700 20700 20700 20700 1
254 20241205 142700 361727600 20700 20750 20750 20700 42
255 20241205 142600 360856150 20700 20700 20700 20700 0
256 20241205 142500 360856150 20700 20700 20700 20700 1
257 20241205 142400 360835450 20700 20700 20700 20700 2
258 20241205 142300 360794050 20750 20700 20750 20700 79
259 20241205 142200 359157300 20750 20750 20750 20700 71
260 20241205 142100 357684100 20700 20750 20750 20700 10
261 20241205 142000 357476650 20700 20700 20700 20700 0
262 20241205 141900 357476650 20700 20700 20700 20700 1
263 20241205 141800 357455950 20750 20750 20750 20750 820
264 20241205 141700 340440950 20750 20750 20750 20750 2
265 20241205 141600 340399450 20750 20800 20800 20750 10
266 20241205 141500 340191550 20750 20750 20750 20750 1
267 20241205 141400 340170800 20800 20800 20800 20800 2
268 20241205 141300 340129200 20750 20800 20800 20750 4
269 20241205 141200 340046050 20750 20800 20800 20750 2
270 20241205 141100 340004500 20750 20750 20750 20750 0
271 20241205 141000 340004500 20750 20800 20800 20750 6
272 20241205 140900 339879750 20800 20800 20800 20800 9
273 20241205 140800 339692550 20800 20800 20800 20800 0
274 20241205 140700 339692550 20800 20800 20800 20800 178
275 20241205 140600 335990150 20800 20800 20800 20800 0
276 20241205 140500 335990150 20800 20800 20800 20800 0
277 20241205 140400 335990150 20800 20800 20800 20800 1
278 20241205 140300 335969350 20750 20750 20750 20750 0
279 20241205 140200 335969350 20750 20750 20750 20750 0
280 20241205 140100 335969350 20750 20750 20750 20750 0
281 20241205 140000 335969350 20750 20750 20750 20750 0
282 20241205 135900 335969350 20750 20750 20750 20750 210
283 20241205 135800 331611850 20800 20800 20800 20800 0
284 20241205 135700 331611850 20800 20750 20800 20750 15
285 20241205 135600 331299950 20800 20800 20800 20800 19
286 20241205 135500 330904750 20800 20800 20800 20800 14
287 20241205 135400 330613550 20800 20800 20800 20800 1
288 20241205 135300 330592750 20800 20800 20800 20800 1
289 20241205 135200 330571950 20800 20800 20800 20800 0
290 20241205 135100 330571950 20800 20800 20800 20800 0
291 20241205 135000 330571950 20800 20800 20800 20800 29
292 20241205 134900 329968750 20800 20800 20800 20800 0
293 20241205 134800 329968750 20800 20800 20800 20800 11
294 20241205 134700 329739950 20750 20750 20750 20750 0
295 20241205 134600 329739950 20750 20750 20750 20750 0
296 20241205 134500 329739950 20750 20750 20750 20750 0
297 20241205 134400 329739950 20750 20750 20750 20750 57
298 20241205 134300 328557200 20750 20750 20750 20750 0
299 20241205 134200 328557200 20750 20750 20750 20750 0
300 20241205 134100 328557200 20750 20750 20750 20750 0
301 20241205 134000 328557200 20750 20800 20800 20750 52
302 20241205 133900 327478150 20800 20800 20800 20800 0
303 20241205 133800 327478150 20800 20800 20800 20800 0
304 20241205 133700 327478150 20800 20800 20800 20800 13
305 20241205 133600 327207750 20750 20750 20750 20750 0
306 20241205 133500 327207750 20750 20750 20750 20750 0
307 20241205 133400 327207750 20750 20750 20750 20750 0
308 20241205 133300 327207750 20750 20750 20750 20750 0
309 20241205 133200 327207750 20750 20750 20750 20750 0
310 20241205 133100 327207750 20750 20750 20750 20750 0
311 20241205 133000 327207750 20750 20750 20750 20750 0
312 20241205 132900 327207750 20750 20750 20750 20750 16
313 20241205 132800 326875750 20800 20800 20800 20800 29
314 20241205 132700 326272550 20800 20800 20800 20800 0
315 20241205 132600 326272550 20800 20800 20800 20800 8
316 20241205 132500 326106150 20800 20800 20800 20800 0
317 20241205 132400 326106150 20800 20800 20800 20800 0
318 20241205 132300 326106150 20800 20800 20800 20800 100
319 20241205 132200 324026150 20800 20800 20800 20800 0
320 20241205 132100 324026150 20800 20800 20800 20800 0
321 20241205 132000 324026150 20800 20800 20800 20800 0
322 20241205 131900 324026150 20800 20800 20800 20800 0
323 20241205 131800 324026150 20800 20800 20800 20800 0
324 20241205 131700 324026150 20800 20800 20800 20800 0
325 20241205 131600 324026150 20800 20800 20800 20800 39
326 20241205 131500 323214950 20750 20750 20750 20750 0
327 20241205 131400 323214950 20750 20750 20750 20750 0
328 20241205 131300 323214950 20750 20750 20750 20750 0
329 20241205 131200 323214950 20750 20750 20750 20750 4
330 20241205 131100 323131950 20750 20750 20750 20750 0
331 20241205 131000 323131950 20750 20750 20750 20750 0
332 20241205 130900 323131950 20750 20750 20750 20750 0
333 20241205 130800 323131950 20750 20750 20750 20750 0
334 20241205 130700 323131950 20750 20750 20750 20750 0
335 20241205 130600 323131950 20750 20750 20750 20750 0
336 20241205 130500 323131950 20750 20750 20750 20750 0
337 20241205 130400 323131950 20750 20750 20750 20750 0
338 20241205 130300 323131950 20750 20750 20750 20750 140
339 20241205 130200 320226950 20750 20750 20750 20750 0
340 20241205 130100 320226950 20750 20750 20750 20750 1
341 20241205 130000 320206200 20700 20700 20700 20700 5
342 20241205 125900 320102700 20700 20700 20700 20700 4
343 20241205 125800 320019900 20700 20750 20750 20700 261
344 20241205 125700 314604750 20750 20750 20750 20750 5
345 20241205 125600 314501000 20750 20750 20750 20750 6
346 20241205 125500 314376500 20750 20750 20750 20750 9
347 20241205 125400 314189750 20750 20750 20750 20750 4
348 20241205 125300 314106750 20750 20800 20800 20750 14
349 20241205 125200 313815800 20750 20750 20750 20750 4
350 20241205 125100 313732800 20750 20750 20750 20750 9
351 20241205 125000 313546050 20750 20750 20750 20750 5
352 20241205 124900 313442300 20750 20800 20800 20750 6
353 20241205 124800 313317700 20750 20750 20750 20750 4
354 20241205 124700 313234700 20750 20750 20750 20750 9
355 20241205 124600 313047950 20750 20800 20800 20750 14
356 20241205 124500 312757000 20800 20750 20800 20750 6
357 20241205 124400 312632400 20750 20800 20800 20750 28
358 20241205 124300 312050250 20750 20750 20750 20750 9
359 20241205 124200 311863500 20750 20750 20750 20750 4
360 20241205 124100 311780500 20750 20750 20750 20750 12
361 20241205 124000 311531500 20750 20750 20750 20750 5
362 20241205 123900 311427750 20750 20750 20750 20750 9
363 20241205 123800 311241000 20750 20750 20750 20750 4
364 20241205 123700 311158000 20750 20750 20750 20750 5
365 20241205 123600 311054250 20750 20750 20750 20750 54
366 20241205 123500 309933750 20750 20800 20800 20750 33
367 20241205 123400 309247550 20850 20750 20850 20750 34
368 20241205 123300 308540650 20800 20750 20800 20750 20
369 20241205 123200 308124900 20750 20750 20750 20750 54
370 20241205 123100 307004400 20700 20700 20750 20700 14
371 20241205 123000 306714350 20700 20700 20700 20700 5
372 20241205 122900 306610850 20700 20700 20700 20700 4
373 20241205 122800 306528050 20700 20700 20700 20700 4
374 20241205 122700 306445250 20750 20800 20800 20750 48
375 20241205 122600 305449000 20750 20750 20750 20750 5
376 20241205 122500 305345250 20750 20750 20750 20750 4
377 20241205 122400 305262250 20750 20800 20800 20750 10
378 20241205 122300 305054500 20750 20750 20750 20750 9
379 20241205 122200 304867750 20750 20750 20750 20750 4
380 20241205 122100 304784750 20750 20750 20750 20750 4
381 20241205 122000 304701750 20750 20750 20750 20750 5
382 20241205 121900 304598000 20750 20750 20750 20750 9
383 20241205 121800 304411250 20750 20750 20750 20750 4
384 20241205 121700 304328250 20750 20750 20750 20750 5
385 20241205 121600 304224500 20750 20750 20750 20750 4
386 20241205 121500 304141500 20750 20750 20750 20750 9
387 20241205 121400 303954750 20750 20750 20750 20750 4
388 20241205 121300 303871750 20750 20750 20750 20750 5
389 20241205 121200 303768000 20750 20750 20750 20750 4
390 20241205 121100 303685000 20750 20750 20750 20750 9
391 20241205 121000 303498250 20750 20750 20750 20750 5
392 20241205 120900 303394500 20750 20750 20750 20750 4
393 20241205 120800 303311500 20750 20750 20750 20750 4
394 20241205 120700 303228500 20750 20750 20750 20750 9
395 20241205 120600 303041750 20750 20750 20750 20750 5
396 20241205 120500 302938000 20750 20750 20750 20750 4
397 20241205 120400 302855000 20750 20750 20750 20750 5
398 20241205 120300 302751250 20750 20750 20750 20750 8
399 20241205 120200 302585250 20750 20750 20750 20750 6
400 20241205 120100 302460750 20750 20750 20750 20750 4
401 20241205 120000 302377750 20800 20750 20800 20750 100
402 20241205 115900 300302700 20800 20800 20800 20800 20
403 20241205 115800 299886700 20800 20800 20800 20800 5
404 20241205 115700 299782700 20800 20800 20800 20800 37
405 20241205 115600 299013100 20800 20800 20800 20800 15
406 20241205 115500 298701100 20800 20800 20800 20800 5
407 20241205 115400 298597100 20800 20800 20850 20800 31
408 20241205 115300 297951250 20800 20850 20850 20800 6
409 20241205 115200 297826400 20800 20850 20850 20800 6
410 20241205 115100 297701550 20850 20850 20850 20850 32
411 20241205 115000 297034350 20850 20850 20850 20800 59
412 20241205 114900 295804700 20850 20850 20850 20850 13
413 20241205 114800 295533650 20850 20850 20850 20850 5
414 20241205 114700 295429400 20850 20800 20850 20800 182
415 20241205 114600 291634750 20800 20800 20850 20800 14
416 20241205 114500 291343300 20800 20850 20850 20800 24
417 20241205 114400 290843150 20800 20800 20800 20800 5
418 20241205 114300 290739150 20800 20850 20850 20800 16
419 20241205 114200 290405800 20850 20900 20900 20850 44
420 20241205 114100 289486650 20850 20850 20850 20850 5
421 20241205 114000 289382400 20850 20850 20850 20850 5
422 20241205 113900 289278150 20850 20900 20900 20850 30
423 20241205 113800 288651400 20850 20850 20900 20850 136
424 20241205 113700 285814350 20850 20900 20900 20850 506
425 20241205 113600 275239000 20900 20900 20900 20900 5
426 20241205 113500 275134500 20900 20900 20900 20900 4
427 20241205 113400 275050900 20900 20900 20950 20900 20
428 20241205 113300 274632400 20900 20900 20900 20900 5
429 20241205 113200 274527900 20900 20900 20900 20900 5
430 20241205 113100 274423400 20900 20900 20900 20900 15
431 20241205 113000 274109900 20900 20900 20950 20900 311
432 20241205 112900 267609950 20900 20900 20950 20900 6
433 20241205 112800 267484500 20900 20900 20900 20900 13
434 20241205 112700 267212800 20900 20900 20900 20900 20
435 20241205 112600 266794800 20900 20900 20950 20900 214
436 20241205 112500 262322150 20900 20900 20900 20900 5
437 20241205 112400 262217650 20900 20900 20900 20900 5
438 20241205 112300 262113150 20900 20900 20950 20900 9
439 20241205 112200 261924850 20900 20900 20900 20900 10
440 20241205 112100 261715850 20900 20900 20900 20900 5
441 20241205 112000 261611350 20900 20950 20950 20900 6
442 20241205 111900 261485900 20900 20900 20900 20900 5
443 20241205 111800 261381400 20900 20900 20950 20900 12
444 20241205 111700 261130500 20900 20950 20950 20900 97
445 20241205 111600 259098650 20900 20950 20950 20900 6
446 20241205 111500 258973150 20950 20900 20950 20900 5
447 20241205 111400 258868600 20900 20900 20900 20900 131
448 20241205 111300 256130700 20850 20900 20900 20850 25
449 20241205 111200 255608250 20900 20900 20900 20900 43
450 20241205 111100 254709550 20900 20900 20900 20900 5
451 20241205 111000 254605050 20900 20900 20950 20850 263
452 20241205 110900 249105000 20800 20850 20850 20800 5
453 20241205 110800 249000800 20900 20850 20900 20800 36
454 20241205 110700 248248750 20850 20900 20900 20850 6
455 20241205 110600 248123550 20850 20750 20850 20750 267
456 20241205 110500 242558250 20750 20750 20750 20750 4
457 20241205 110400 242475250 20750 20750 20750 20750 6
458 20241205 110300 242350750 20750 20750 20750 20750 5
459 20241205 110200 242247000 20800 20800 20850 20800 13
460 20241205 110100 241976550 20750 20800 20800 20750 19
461 20241205 110000 241581400 20800 20750 20800 20750 198
462 20241205 105900 237463050 20750 20750 20750 20750 6
463 20241205 105800 237338550 20750 20700 20750 20700 11
464 20241205 105700 237110550 20700 20750 20750 20700 7
465 20241205 105600 236965400 20750 20750 20750 20750 5
466 20241205 105500 236861650 20750 20750 20800 20750 234
467 20241205 105400 232006100 20750 20750 20750 20750 7
468 20241205 105300 231860850 20750 20750 20750 20750 9
469 20241205 105200 231674100 20750 20800 20800 20750 138
470 20241205 105100 228803750 20800 20800 20800 20800 10
471 20241205 105000 228595750 20800 20850 20850 20800 5
472 20241205 104900 228491700 20800 20800 20800 20800 8
473 20241205 104800 228325300 20900 20800 20900 20800 46
474 20241205 104700 227366400 20800 20700 20800 20700 676
475 20241205 104600 213330100 20700 20700 20700 20700 458
476 20241205 104500 203849500 20700 20700 20700 20700 12
477 20241205 104400 203601100 20750 20700 20750 20700 6
478 20241205 104300 203476850 20750 20700 20750 20700 5
479 20241205 104200 203373300 20700 20700 20700 20700 6
480 20241205 104100 203249100 20700 20750 20750 20700 53
481 20241205 104000 202149800 20700 20700 20750 20700 7
482 20241205 103900 202004850 20700 20750 20750 20700 6
483 20241205 103800 201880600 20700 20700 20700 20700 5
484 20241205 103700 201777100 20700 20700 20700 20700 60
485 20241205 103600 200535100 20700 20700 20700 20700 14
486 20241205 103500 200245300 20750 20750 20750 20700 6
487 20241205 103400 200121000 20700 20700 20700 20700 6
488 20241205 103300 199996800 20750 20650 20750 20650 152
489 20241205 103200 196850350 20650 20650 20650 20650 4
490 20241205 103100 196767750 20650 20700 20700 20650 453
491 20241205 103000 187390900 20650 20700 20700 20650 104
492 20241205 102900 185238300 20650 20650 20650 20650 9
493 20241205 102800 185052450 20650 20650 20650 20650 4
494 20241205 102700 184969850 20700 20650 20700 20650 6
495 20241205 102600 184845900 20650 20700 20700 20650 74
496 20241205 102500 183315150 20650 20700 20700 20650 22
497 20241205 102400 182860200 20650 20700 20700 20650 57
498 20241205 102300 181683050 20650 20650 20650 20650 4
499 20241205 102200 181600450 20650 20650 20650 20650 4
500 20241205 102100 181517850 20650 20650 20700 20650 14
501 20241205 102000 181228500 20650 20650 20650 20650 5
502 20241205 101900 181125250 20650 20650 20650 20650 4
503 20241205 101800 181042650 20650 20650 20650 20650 5
504 20241205 101700 180939400 20650 20650 20650 20650 9
505 20241205 101600 180753550 20650 20650 20650 20650 36
506 20241205 101500 180010150 20650 20650 20650 20650 4
507 20241205 101400 179927550 20650 20650 20650 20650 5
508 20241205 101300 179824300 20650 20650 20650 20650 13
509 20241205 101200 179555850 20650 20650 20650 20650 4
510 20241205 101100 179473250 20650 20650 20650 20650 5
511 20241205 101000 179370000 20700 20700 20700 20700 53
512 20241205 100900 178272900 20700 20700 20700 20700 9
513 20241205 100800 178086600 20700 20650 20700 20650 238
514 20241205 100700 173169400 20600 20600 20600 20600 5
515 20241205 100600 173066400 20600 20600 20600 20600 4
516 20241205 100500 172984000 20600 20600 20600 20600 9
517 20241205 100400 172798600 20600 20600 20600 20600 5
518 20241205 100300 172695600 20600 20600 20600 20600 54
519 20241205 100200 171583200 20600 20650 20650 20600 440
520 20241205 100100 162497400 20650 20700 20700 20650 375
521 20241205 100000 154740350 20700 20750 20750 20700 9
522 20241205 095900 154554000 20700 20700 20700 20700 4
523 20241205 095800 154471200 20700 20700 20700 20700 5
524 20241205 095700 154367700 20700 20700 20700 20700 4
525 20241205 095600 154284900 20700 20700 20700 20700 9
526 20241205 095500 154098600 20750 20700 20750 20700 14
527 20241205 095400 153808750 20700 20700 20700 20700 5
528 20241205 095300 153705250 20700 20700 20700 20700 24
529 20241205 095200 153208450 20700 20700 20700 20700 9
530 20241205 095100 153022150 20700 20700 20700 20700 5
531 20241205 095000 152918650 20700 20700 20700 20700 4
532 20241205 094900 152835850 20700 20750 20750 20700 5
533 20241205 094800 152732300 20700 20700 20700 20700 28
534 20241205 094700 152152700 20700 20650 20700 20650 206
535 20241205 094600 147889750 20650 20650 20650 20650 4
536 20241205 094500 147807150 20650 20650 20650 20650 100
537 20241205 094400 145742150 20650 20650 20650 20650 9
538 20241205 094300 145556300 20650 20650 20650 20650 4
539 20241205 094200 145473700 20650 20650 20650 20650 4
540 20241205 094100 145391100 20700 20650 20700 20600 300
541 20241205 094000 139191650 20650 20600 20650 20600 542
542 20241205 093900 127999600 20550 20600 20600 20550 554
543 20241205 093800 116587700 20650 20650 20650 20600 16
544 20241205 093700 116257550 20600 20650 20650 20600 414
545 20241205 093600 107708650 20650 20650 20650 20650 14
546 20241205 093500 107419550 20650 20650 20650 20650 4
547 20241205 093400 107336950 20650 20700 20700 20650 6
548 20241205 093300 107213000 20650 20650 20650 20650 4
549 20241205 093200 107130400 20650 20650 20650 20650 9
550 20241205 093100 106944550 20650 20650 20650 20650 5
551 20241205 093000 106841300 20700 20700 20700 20650 6
552 20241205 092900 106717300 20650 20650 20650 20650 14
553 20241205 092800 106428200 20650 20650 20650 20650 9
554 20241205 092700 106242350 20700 20650 20700 20650 21
555 20241205 092600 105808100 20650 20650 20650 20650 15
556 20241205 092500 105498350 20650 20650 20650 20650 29
557 20241205 092400 104899500 20700 20650 20700 20650 40
558 20241205 092300 104072000 20700 20650 20700 20650 6
559 20241205 092200 103948000 20650 20650 20650 20650 4
560 20241205 092100 103865400 20700 20700 20700 20700 33
561 20241205 092000 103182300 20700 20600 20700 20600 65
562 20241205 091900 101837150 20700 20650 20700 20650 44
563 20241205 091800 100927100 20650 20650 20650 20650 90
564 20241205 091700 99068600 20650 20650 20650 20650 0
565 20241205 091600 99068600 20650 20650 20650 20650 193
566 20241205 091500 95083150 20650 20650 20650 20650 129
567 20241205 091400 92419300 20600 20600 20600 20600 9
568 20241205 091300 92233900 20600 20650 20650 20600 7
569 20241205 091200 92089550 20600 20600 20600 20600 15
570 20241205 091100 91780550 20650 20650 20650 20650 2
571 20241205 091000 91739250 20700 20650 20700 20600 100
572 20241205 090900 89678800 20600 20600 20600 20600 0
573 20241205 090800 89678800 20600 20550 20600 20550 144
574 20241205 090700 86715400 20550 20550 20550 20550 162
575 20241205 090600 83386300 20550 20550 20550 20550 7
576 20241205 090500 83242450 20550 20600 20600 20550 158
577 20241205 090400 79988150 20600 20550 20600 20500 250
578 20241205 090300 74846800 20550 20600 20600 20500 967
579 20241205 090200 54961450 20650 20750 20750 20650 1359
580 20241205 090100 26838250 20750 20750 20750 20700 302
581 20241205 090000 20571800 20750 20750 20800 20750 961