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

623
036530/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192100,430733050,21750,21750,21750,21750,235
20241205,192000,430733050,21750,21750,21750,21750,0
20241205,191900,430733050,21750,21750,21750,21750,0
20241205,191800,430733050,21750,21750,21750,21750,0
20241205,191700,430733050,21750,21750,21750,21750,0
20241205,191600,430733050,21750,21750,21750,21750,0
20241205,191500,430733050,21750,21750,21750,21750,0
20241205,191400,430733050,21750,21750,21750,21750,0
20241205,191300,430733050,21750,21750,21750,21750,0
20241205,191200,430733050,21750,21750,21750,21750,0
20241205,191100,430733050,21750,21750,21750,21750,0
20241205,191000,430733050,21750,21750,21750,21750,0
20241205,190900,430733050,21750,21750,21750,21750,0
20241205,190800,430733050,21750,21750,21750,21750,0
20241205,190700,430733050,21750,21750,21750,21750,0
20241205,190600,430733050,21750,21750,21750,21750,0
20241205,190500,430733050,21750,21750,21750,21750,0
20241205,190400,430733050,21750,21750,21750,21750,0
20241205,190300,430733050,21750,21750,21750,21750,0
20241205,190200,430733050,21750,21750,21750,21750,0
20241205,190100,430733050,21750,21750,21750,21750,0
20241205,190000,430733050,21750,21750,21750,21750,0
20241205,185900,430733050,21750,21750,21750,21750,0
20241205,185800,430733050,21750,21750,21750,21750,0
20241205,185700,430733050,21750,21750,21750,21750,0
20241205,185600,430733050,21750,21750,21750,21750,0
20241205,185500,430733050,21750,21750,21750,21750,0
20241205,185400,430733050,21750,21750,21750,21750,0
20241205,185300,430733050,21750,21750,21750,21750,0
20241205,185200,430733050,21750,21750,21750,21750,0
20241205,185100,430733050,21750,21750,21750,21750,235
20241205,185000,430733050,21750,21750,21750,21750,0
20241205,184900,430733050,21750,21750,21750,21750,0
20241205,184800,430733050,21750,21750,21750,21750,0
20241205,184700,430733050,21750,21750,21750,21750,0
20241205,184600,430733050,21750,21750,21750,21750,0
20241205,184500,430733050,21750,21750,21750,21750,0
20241205,184400,430733050,21750,21750,21750,21750,0
20241205,184300,430733050,21750,21750,21750,21750,0
20241205,184200,430733050,21750,21750,21750,21750,0
20241205,184100,430733050,21750,21750,21750,21750,0
20241205,184000,430733050,21750,21750,21750,21750,0
20241205,183900,430733050,21750,21750,21750,21750,0
20241205,183800,430733050,21750,21750,21750,21750,0
20241205,183700,430733050,21750,21750,21750,21750,0
20241205,183600,430733050,21750,21750,21750,21750,0
20241205,183500,430733050,21750,21750,21750,21750,0
20241205,183400,430733050,21750,21750,21750,21750,0
20241205,183300,430733050,21750,21750,21750,21750,0
20241205,183200,430733050,21750,21750,21750,21750,0
20241205,183100,430733050,21750,21750,21750,21750,0
20241205,183000,430733050,21750,21750,21750,21750,0
20241205,182900,430733050,21750,21750,21750,21750,0
20241205,182800,430733050,21750,21750,21750,21750,0
20241205,182700,430733050,21750,21750,21750,21750,0
20241205,182600,430733050,21750,21750,21750,21750,0
20241205,182500,430733050,21750,21750,21750,21750,0
20241205,182400,430733050,21750,21750,21750,21750,0
20241205,182300,430733050,21750,21750,21750,21750,0
20241205,182200,430733050,21750,21750,21750,21750,0
20241205,182100,430733050,21750,21750,21750,21750,235
20241205,182000,430733050,21750,21750,21750,21750,0
20241205,181900,430733050,21750,21750,21750,21750,0
20241205,181800,430733050,21750,21750,21750,21750,0
20241205,181700,430733050,21750,21750,21750,21750,0
20241205,181600,430733050,21750,21750,21750,21750,0
20241205,181500,430733050,21750,21750,21750,21750,0
20241205,181400,430733050,21750,21750,21750,21750,0
20241205,181300,430733050,21750,21750,21750,21750,0
20241205,181200,430733050,21750,21750,21750,21750,0
20241205,181100,430733050,21750,21750,21750,21750,0
20241205,181000,430733050,21750,21750,21750,21750,0
20241205,180900,430733050,21750,21750,21750,21750,0
20241205,180800,430733050,21750,21750,21750,21750,0
20241205,180700,430733050,21750,21750,21750,21750,0
20241205,180600,430733050,21750,21750,21750,21750,0
20241205,180500,430733050,21750,21750,21750,21750,0
20241205,180400,430733050,21750,21750,21750,21750,0
20241205,180300,430733050,21750,21750,21750,21750,0
20241205,180200,430733050,21750,21750,21750,21750,0
20241205,180100,430733050,21750,21750,21750,21750,0
20241205,180000,430733050,21750,21750,21750,21750,0
20241205,175900,430733050,21750,21750,21750,21750,0
20241205,175800,430733050,21750,21750,21750,21750,0
20241205,175700,430733050,21750,21750,21750,21750,0
20241205,175600,430733050,21750,21750,21750,21750,0
20241205,175500,430733050,21750,21750,21750,21750,0
20241205,175400,430733050,21750,21750,21750,21750,0
20241205,175300,430733050,21750,21750,21750,21750,0
20241205,175200,430733050,21750,21750,21750,21750,0
20241205,175100,430733050,21750,21750,21750,21750,235
20241205,175000,430733050,21750,21750,21750,21750,0
20241205,174900,430733050,21750,21750,21750,21750,0
20241205,174800,430733050,21750,21750,21750,21750,0
20241205,174700,430733050,21750,21750,21750,21750,0
20241205,174600,430733050,21750,21750,21750,21750,0
20241205,174500,430733050,21750,21750,21750,21750,0
20241205,174400,430733050,21750,21750,21750,21750,0
20241205,174300,430733050,21750,21750,21750,21750,0
20241205,174200,430733050,21750,21750,21750,21750,0
20241205,174100,430733050,21750,21750,21750,21750,0
20241205,174000,430733050,21750,21750,21750,21750,0
20241205,173900,430733050,21750,21750,21750,21750,0
20241205,173800,430733050,21750,21750,21750,21750,0
20241205,173700,430733050,21750,21750,21750,21750,0
20241205,173600,430733050,21750,21750,21750,21750,0
20241205,173500,430733050,21750,21750,21750,21750,0
20241205,173400,430733050,21750,21750,21750,21750,0
20241205,173300,430733050,21750,21750,21750,21750,0
20241205,173200,430733050,21750,21750,21750,21750,0
20241205,173100,430733050,21750,21750,21750,21750,0
20241205,173000,430733050,21750,21750,21750,21750,0
20241205,172900,430733050,21750,21750,21750,21750,0
20241205,172800,430733050,21750,21750,21750,21750,0
20241205,172700,430733050,21750,21750,21750,21750,0
20241205,172600,430733050,21750,21750,21750,21750,0
20241205,172500,430733050,21750,21750,21750,21750,0
20241205,172400,430733050,21750,21750,21750,21750,0
20241205,172300,430733050,21750,21750,21750,21750,0
20241205,172200,430733050,21750,21750,21750,21750,0
20241205,172100,430733050,21750,21750,21750,21750,235
20241205,172000,430733050,21750,21750,21750,21750,0
20241205,171900,430733050,21750,21750,21750,21750,0
20241205,171800,430733050,21750,21750,21750,21750,0
20241205,171700,430733050,21750,21750,21750,21750,0
20241205,171600,430733050,21750,21750,21750,21750,0
20241205,171500,430733050,21750,21750,21750,21750,0
20241205,171400,430733050,21750,21750,21750,21750,0
20241205,171300,430733050,21750,21750,21750,21750,0
20241205,171200,430733050,21750,21750,21750,21750,0
20241205,171100,430733050,21750,21750,21750,21750,0
20241205,171000,430733050,21750,21750,21750,21750,0
20241205,170900,430733050,21750,21750,21750,21750,0
20241205,170800,430733050,21750,21750,21750,21750,0
20241205,170700,430733050,21750,21750,21750,21750,0
20241205,170600,430733050,21750,21750,21750,21750,0
20241205,170500,430733050,21750,21750,21750,21750,0
20241205,170400,430733050,21750,21750,21750,21750,0
20241205,170300,430733050,21750,21750,21750,21750,0
20241205,170200,430733050,21750,21750,21750,21750,0
20241205,170100,430733050,21750,21750,21750,21750,0
20241205,170000,430733050,21750,21750,21750,21750,0
20241205,165900,430733050,21750,21750,21750,21750,0
20241205,165800,430733050,21750,21750,21750,21750,0
20241205,165700,430733050,21750,21750,21750,21750,0
20241205,165600,430733050,21750,21750,21750,21750,0
20241205,165500,430733050,21750,21750,21750,21750,0
20241205,165400,430733050,21750,21750,21750,21750,0
20241205,165300,430733050,21750,21750,21750,21750,0
20241205,165200,430733050,21750,21750,21750,21750,0
20241205,165100,430733050,21750,21750,21750,21750,235
20241205,165000,430733050,21750,21750,21750,21750,0
20241205,164900,430733050,21750,21750,21750,21750,0
20241205,164800,430733050,21750,21750,21750,21750,0
20241205,164700,430733050,21750,21750,21750,21750,0
20241205,164600,430733050,21750,21750,21750,21750,0
20241205,164500,430733050,21750,21750,21750,21750,0
20241205,164400,430733050,21750,21750,21750,21750,0
20241205,164300,430733050,21750,21750,21750,21750,0
20241205,164200,430733050,21750,21750,21750,21750,0
20241205,164100,430733050,21750,21750,21750,21750,0
20241205,164000,430733050,21750,21750,21750,21750,0
20241205,163900,430733050,21750,21750,21750,21750,0
20241205,163800,430733050,21750,21750,21750,21750,0
20241205,163700,430733050,21750,21750,21750,21750,0
20241205,163600,430733050,21750,21750,21750,21750,0
20241205,163500,430733050,21750,21750,21750,21750,0
20241205,163400,430733050,21750,21750,21750,21750,0
20241205,163300,430733050,21750,21750,21750,21750,0
20241205,163200,430733050,21750,21750,21750,21750,0
20241205,163100,430733050,21750,21750,21750,21750,0
20241205,163000,430733050,21750,21750,21750,21750,0
20241205,162900,430733050,21750,21750,21750,21750,0
20241205,162800,430733050,21750,21750,21750,21750,0
20241205,162700,430733050,21750,21750,21750,21750,0
20241205,162600,430733050,21750,21750,21750,21750,0
20241205,162500,430733050,21750,21750,21750,21750,0
20241205,162400,430733050,21750,21750,21750,21750,0
20241205,162300,430733050,21750,21750,21750,21750,0
20241205,162200,430733050,21750,21750,21750,21750,0
20241205,162100,430733050,21750,21750,21750,21750,235
20241205,162000,430733050,21750,21750,21750,21750,0
20241205,161900,430733050,21750,21750,21750,21750,0
20241205,161800,430733050,21750,21750,21750,21750,0
20241205,161700,430733050,21750,21750,21750,21750,0
20241205,161600,430733050,21750,21750,21750,21750,0
20241205,161500,430733050,21750,21750,21750,21750,0
20241205,161400,430733050,21750,21750,21750,21750,0
20241205,161300,430733050,21750,21750,21750,21750,0
20241205,161200,430733050,21750,21750,21750,21750,0
20241205,161100,430733050,21750,21750,21750,21750,0
20241205,161000,430733050,21750,21750,21750,21750,0
20241205,160900,430733050,21750,21750,21750,21750,0
20241205,160800,430733050,21750,21750,21750,21750,0
20241205,160700,430733050,21750,21750,21750,21750,0
20241205,160600,430733050,21750,21750,21750,21750,0
20241205,160500,430733050,21750,21750,21750,21750,0
20241205,160400,430733050,21750,21750,21750,21750,0
20241205,160300,430733050,21750,21750,21750,21750,0
20241205,160200,430733050,21750,21750,21750,21750,0
20241205,160100,430733050,21750,21750,21750,21750,0
20241205,160000,430733050,21750,21750,21750,21750,0
20241205,155900,430733050,21750,21750,21750,21750,0
20241205,155800,430733050,21750,21750,21750,21750,0
20241205,155700,430733050,21750,21750,21750,21750,0
20241205,155600,430733050,21750,21750,21750,21750,0
20241205,155500,430733050,21750,21750,21750,21750,0
20241205,155400,430733050,21750,21750,21750,21750,0
20241205,155300,430733050,21750,21750,21750,21750,0
20241205,155200,430733050,21750,21750,21750,21750,0
20241205,155100,430733050,21750,21750,21750,21750,235
20241205,155000,430733050,21750,21750,21750,21750,0
20241205,154900,430733050,21750,21750,21750,21750,0
20241205,154800,430733050,21750,21750,21750,21750,0
20241205,154700,430733050,21750,21750,21750,21750,0
20241205,154600,430733050,21750,21750,21750,21750,0
20241205,154500,430733050,21750,21750,21750,21750,0
20241205,154400,430733050,21750,21750,21750,21750,0
20241205,154300,430733050,21750,21750,21750,21750,0
20241205,154200,430733050,21750,21750,21750,21750,0
20241205,154100,430733050,21750,21750,21750,21750,0
20241205,154000,430733050,21750,21750,21750,21750,0
20241205,153900,430733050,21750,21750,21750,21750,0
20241205,153800,430733050,21750,21750,21750,21750,0
20241205,153700,430733050,21750,21750,21750,21750,0
20241205,153600,430733050,21750,21750,21750,21750,0
20241205,153500,430733050,21750,21750,21750,21750,0
20241205,153400,430733050,21750,21750,21750,21750,0
20241205,153300,430733050,21750,21750,21750,21750,0
20241205,153200,430733050,21750,21750,21750,21750,0
20241205,153100,430733050,21750,21750,21750,21750,0
20241205,153000,430733050,21750,21750,21750,21750,235
20241205,152900,425621800,21900,21900,21900,21900,0
20241205,152800,425621800,21900,21900,21900,21900,0
20241205,152700,425621800,21900,21900,21900,21900,0
20241205,152600,425621800,21900,21900,21900,21900,0
20241205,152500,425621800,21900,21900,21900,21900,0
20241205,152400,425621800,21900,21900,21900,21900,0
20241205,152300,425621800,21900,21900,21900,21900,0
20241205,152200,425621800,21900,21900,21900,21900,0
20241205,152100,425621800,21900,21900,21900,21900,0
20241205,152000,425621800,21900,21900,21900,21900,0
20241205,151900,425621800,21900,21800,21900,21800,831
20241205,151800,407424850,21900,21900,21900,21900,0
20241205,151700,407424850,21900,21850,21900,21850,100
20241205,151600,405238050,21800,21800,21800,21800,65
20241205,151500,403821050,21900,21900,21900,21900,0
20241205,151400,403821050,21900,21900,21900,21900,0
20241205,151300,403821050,21900,21900,21900,21900,50
20241205,151200,402726050,21900,21900,21900,21900,10
20241205,151100,402507050,21900,21900,21900,21900,90
20241205,151000,400536050,21800,21800,21800,21800,10
20241205,150900,400318050,21800,21800,21800,21800,0
20241205,150800,400318050,21800,21800,21800,21800,0
20241205,150700,400318050,21800,21800,21800,21800,0
20241205,150600,400318050,21800,21800,21800,21800,4
20241205,150500,400230850,21900,21900,21900,21900,0
20241205,150400,400230850,21900,21900,21900,21900,0
20241205,150300,400230850,21900,21900,21900,21900,0
20241205,150200,400230850,21900,21900,21900,21900,1
20241205,150100,400208950,21900,21900,21900,21900,2
20241205,150000,400165150,21900,21900,21900,21900,1
20241205,145900,400143250,21950,21950,21950,21950,7
20241205,145800,399989600,21900,21900,21900,21900,0
20241205,145700,399989600,21900,21900,21900,21900,0
20241205,145600,399989600,21900,21900,21900,21900,0
20241205,145500,399989600,21900,21900,21900,21900,0
20241205,145400,399989600,21900,21900,21900,21900,0
20241205,145300,399989600,21900,21900,21900,21900,5
20241205,145200,399880100,21900,21900,21900,21900,0
20241205,145100,399880100,21900,21900,21900,21900,0
20241205,145000,399880100,21900,21900,21900,21900,0
20241205,144900,399880100,21900,21900,21900,21900,0
20241205,144800,399880100,21900,21900,21900,21900,105
20241205,144700,397580600,21900,21900,21900,21900,45
20241205,144600,396595100,21750,21750,21750,21750,0
20241205,144500,396595100,21750,21900,21900,21750,377
20241205,144400,388343000,21900,21900,21900,21900,0
20241205,144300,388343000,21900,21900,21900,21900,0
20241205,144200,388343000,21900,21900,21900,21900,5
20241205,144100,388233500,21900,21900,21900,21900,90
20241205,144000,386262500,21900,21900,21900,21900,90
20241205,143900,384291500,21900,21900,21900,21900,45
20241205,143800,383306000,21900,21850,21900,21850,350
20241205,143700,375641200,21850,21850,21850,21850,5
20241205,143600,375531950,21850,21850,21850,21850,0
20241205,143500,375531950,21850,21850,21850,21850,0
20241205,143400,375531950,21850,21850,21850,21850,0
20241205,143300,375531950,21850,21850,21850,21850,0
20241205,143200,375531950,21850,21850,21850,21850,0
20241205,143100,375531950,21850,21850,21850,21850,0
20241205,143000,375531950,21850,21850,21850,21850,0
20241205,142900,375531950,21850,21850,21850,21850,0
20241205,142800,375531950,21850,21850,21850,21850,0
20241205,142700,375531950,21850,21850,21850,21850,3
20241205,142600,375466400,21850,21850,21850,21850,0
20241205,142500,375466400,21850,21850,21850,21850,0
20241205,142400,375466400,21850,21850,21850,21850,1
20241205,142300,375444550,21850,21850,21850,21850,0
20241205,142200,375444550,21850,21850,21850,21850,222
20241205,142100,370593850,21800,21850,21850,21800,280
20241205,142000,364476700,21850,21850,21850,21850,16
20241205,141900,364127100,21850,21850,21850,21850,26
20241205,141800,363559000,21850,21850,21850,21850,0
20241205,141700,363559000,21850,21900,21900,21850,532
20241205,141600,351934700,21900,21900,21900,21900,6
20241205,141500,351803300,21900,21900,21900,21900,1
20241205,141400,351781400,21900,21900,21900,21900,4
20241205,141300,351693800,21900,21900,21900,21900,5
20241205,141200,351584300,21850,21850,21850,21850,0
20241205,141100,351584300,21850,21850,21850,21850,0
20241205,141000,351584300,21850,21850,21850,21850,0
20241205,140900,351584300,21850,21850,21850,21850,0
20241205,140800,351584300,21850,21850,21850,21850,200
20241205,140700,347214300,21900,21850,21900,21850,205
20241205,140600,342734100,21800,21800,21800,21800,33
20241205,140500,342014700,21800,21800,21800,21800,0
20241205,140400,342014700,21800,21800,21800,21800,57
20241205,140300,340772100,21800,21800,21800,21800,170
20241205,140200,337066100,21750,21750,21750,21750,1
20241205,140100,337044350,21750,21750,21750,21750,0
20241205,140000,337044350,21750,21750,21750,21750,0
20241205,135900,337044350,21750,21750,21750,21750,0
20241205,135800,337044350,21750,21750,21750,21750,0
20241205,135700,337044350,21750,21750,21750,21750,0
20241205,135600,337044350,21750,21750,21750,21750,120
20241205,135500,334434350,21750,21750,21750,21750,42
20241205,135400,333520850,21750,21750,21750,21750,0
20241205,135300,333520850,21750,21750,21750,21750,0
20241205,135200,333520850,21750,21750,21750,21750,1
20241205,135100,333499100,21750,21750,21750,21750,0
20241205,135000,333499100,21750,21750,21750,21750,0
20241205,134900,333499100,21750,21750,21750,21750,23
20241205,134800,332998850,21750,21750,21750,21750,0
20241205,134700,332998850,21750,21750,21750,21750,0
20241205,134600,332998850,21750,21750,21750,21750,0
20241205,134500,332998850,21750,21750,21750,21750,1
20241205,134400,332977100,21750,21750,21750,21750,4
20241205,134300,332890100,21800,21800,21800,21800,0
20241205,134200,332890100,21800,21800,21800,21800,0
20241205,134100,332890100,21800,21800,21800,21800,6
20241205,134000,332759300,21800,21800,21800,21800,0
20241205,133900,332759300,21800,21800,21800,21800,0
20241205,133800,332759300,21800,21800,21800,21800,3
20241205,133700,332693900,21800,21800,21800,21800,0
20241205,133600,332693900,21800,21800,21800,21700,48
20241205,133500,331647600,21800,21800,21800,21800,6
20241205,133400,331516800,21800,21800,21800,21800,39
20241205,133300,330666600,21800,21800,21800,21800,0
20241205,133200,330666600,21800,21800,21800,21800,0
20241205,133100,330666600,21800,21800,21800,21800,20
20241205,133000,330230600,21850,21850,21850,21850,3
20241205,132900,330165050,21900,21900,21900,21900,0
20241205,132800,330165050,21900,21900,21900,21900,0
20241205,132700,330165050,21900,21900,21900,21900,0
20241205,132600,330165050,21900,21900,21900,21900,0
20241205,132500,330165050,21900,21900,21900,21900,0
20241205,132400,330165050,21900,21900,21900,21900,0
20241205,132300,330165050,21900,21900,21900,21900,0
20241205,132200,330165050,21900,21900,21900,21900,0
20241205,132100,330165050,21900,21900,21900,21900,10
20241205,132000,329946050,21900,21800,21900,21800,16
20241205,131900,329596450,21800,21800,21800,21800,13
20241205,131800,329313050,21800,21800,21800,21800,15
20241205,131700,328986050,21800,21750,21800,21750,108
20241205,131600,326636900,21750,21750,21750,21750,30
20241205,131500,325984400,21750,21750,21750,21750,0
20241205,131400,325984400,21750,21750,21750,21750,0
20241205,131300,325984400,21750,21750,21750,21750,0
20241205,131200,325984400,21750,21750,21750,21750,0
20241205,131100,325984400,21750,21750,21750,21750,0
20241205,131000,325984400,21750,21750,21750,21750,9
20241205,130900,325788650,21800,21800,21800,21800,0
20241205,130800,325788650,21800,21800,21800,21800,0
20241205,130700,325788650,21800,21800,21800,21800,0
20241205,130600,325788650,21800,21750,21800,21750,27
20241205,130500,325201200,21700,21700,21700,21700,0
20241205,130400,325201200,21700,21700,21700,21700,1
20241205,130300,325179500,21700,21700,21700,21700,0
20241205,130200,325179500,21700,21700,21700,21700,0
20241205,130100,325179500,21700,21750,21750,21700,27
20241205,130000,324593550,21750,21750,21750,21750,11
20241205,125900,324354300,21750,21750,21750,21750,12
20241205,125800,324093300,21800,21750,21800,21750,19
20241205,125700,323679750,21750,21800,21800,21750,19
20241205,125600,323266200,21750,21750,21750,21750,13
20241205,125500,322983450,21750,21750,21800,21750,64
20241205,125400,321589550,21750,21750,21800,21750,21
20241205,125300,321132450,21750,21750,21750,21750,12
20241205,125200,320871450,21750,21750,21750,21750,13
20241205,125100,320588700,21750,21750,21750,21750,26
20241205,125000,320023200,21750,21750,21750,21750,13
20241205,124900,319740450,21750,21750,21750,21750,56
20241205,124800,318522450,21700,21700,21700,21700,13
20241205,124700,318240350,21700,21750,21750,21700,28
20241205,124600,317632650,21750,21750,21750,21750,12
20241205,124500,317371650,21700,21750,21750,21700,243
20241205,124400,312090700,21750,21750,21750,21750,13
20241205,124300,311807950,21750,21700,21750,21700,27
20241205,124200,311221350,21700,21700,21700,21700,26
20241205,124100,310657150,21700,21700,21700,21700,13
20241205,124000,310375050,21700,21700,21700,21700,12
20241205,123900,310114650,21750,21750,21750,21750,43
20241205,123800,309179400,21750,21700,21750,21700,64
20241205,123700,307788050,21700,21700,21700,21700,25
20241205,123600,307245550,21700,21700,21750,21700,15
20241205,123500,306920000,21700,21700,21700,21700,13
20241205,123400,306637900,21750,21700,21800,21700,201
20241205,123300,302258250,21750,21800,21800,21750,2
20241205,123200,302214700,21750,21750,21750,21750,13
20241205,123100,301931950,21750,21750,21800,21750,27
20241205,123000,301344650,21750,21750,21750,21750,40
20241205,122900,300474650,21700,21700,21700,21700,13
20241205,122800,300192550,21700,21700,21700,21700,13
20241205,122700,299910450,21750,21750,21750,21750,13
20241205,122600,299627700,21750,21750,21750,21750,13
20241205,122500,299344950,21750,21800,21800,21750,20
20241205,122400,298909600,21750,21750,21750,21750,13
20241205,122300,298626850,21750,21750,21750,21750,45
20241205,122200,297648100,21750,21750,21750,21750,13
20241205,122100,297365350,21800,21750,21800,21750,30
20241205,122000,296712000,21850,21850,21850,21850,0
20241205,121900,296712000,21850,21800,21850,21800,14
20241205,121800,296406750,21900,21850,21900,21850,20
20241205,121700,295969400,21950,21800,21950,21800,350
20241205,121600,288293350,21750,21750,21750,21750,13
20241205,121500,288010600,21750,21750,21750,21750,25
20241205,121400,287466850,21750,21750,21750,21750,13
20241205,121300,287184100,21750,21750,21750,21750,13
20241205,121200,286901350,21800,21750,21800,21750,57
20241205,121100,285659400,21750,21750,21800,21750,103
20241205,121000,283415300,21750,21750,21750,21750,34
20241205,120900,282675800,21750,21800,21800,21750,66
20241205,120800,281237650,21800,21800,21800,21800,13
20241205,120700,280954250,21850,21800,21850,21800,41
20241205,120600,280060150,21800,21800,21800,21800,13
20241205,120500,279776750,21800,21800,21800,21800,13
20241205,120400,279493350,21900,21850,21900,21850,32
20241205,120300,278793700,21800,21800,21800,21800,13
20241205,120200,278510300,21850,21800,21850,21750,80
20241205,120100,276766850,21750,21750,21750,21750,13
20241205,120000,276484100,21800,21750,21800,21750,30
20241205,115900,275831450,21800,21800,21800,21800,21
20241205,115800,275373650,21850,21850,21850,21850,0
20241205,115700,275373650,21850,21750,21850,21750,67
20241205,115600,273913600,21750,21750,21750,21750,13
20241205,115500,273630850,21750,21750,21750,21750,13
20241205,115400,273348100,21750,21750,21800,21750,42
20241205,115300,272433800,21750,21750,21750,21750,13
20241205,115200,272151050,21800,21800,21800,21800,58
20241205,115100,270886650,21750,21800,21800,21750,19
20241205,115000,270473100,21750,21800,21850,21750,35
20241205,114900,269710350,21800,21800,21800,21800,2
20241205,114800,269666750,21800,21800,21800,21750,65
20241205,114700,268250400,21750,21750,21750,21750,26
20241205,114600,267684900,21750,21750,21750,21750,39
20241205,114500,266836650,21750,21750,21750,21750,0
20241205,114400,266836650,21750,21750,21750,21750,0
20241205,114300,266836650,21750,21750,21750,21750,19
20241205,114200,266423400,21750,21750,21750,21750,40
20241205,114100,265553400,21800,21800,21800,21800,7
20241205,114000,265400800,21800,21800,21800,21800,0
20241205,113900,265400800,21800,21750,21800,21750,67
20241205,113800,263941200,21750,21750,21750,21750,26
20241205,113700,263375700,21800,21800,21800,21800,6
20241205,113600,263244900,21750,21750,21750,21750,21
20241205,113500,262788150,21750,21800,21800,21750,16
20241205,113400,262440000,21750,21800,21800,21750,14
20241205,113300,262135450,21800,21750,21800,21750,49
20241205,113200,261067900,21750,21750,21750,21750,0
20241205,113100,261067900,21750,21750,21750,21750,26
20241205,113000,260502400,21750,21750,21750,21750,39
20241205,112900,259654150,21750,21750,21750,21750,0
20241205,112800,259654150,21750,21750,21750,21750,0
20241205,112700,259654150,21750,21750,21750,21750,16
20241205,112600,259306150,21750,21750,21750,21750,39
20241205,112500,258457900,21800,21800,21800,21800,10
20241205,112400,258239900,21800,21800,21800,21800,79
20241205,112300,256517700,21750,21800,21800,21750,49
20241205,112200,255450100,21750,21750,21750,21750,26
20241205,112100,254884600,21750,21750,21750,21750,13
20241205,112000,254601850,21750,21750,21750,21750,13
20241205,111900,254319100,21750,21750,21750,21750,13
20241205,111800,254036350,21750,21750,21750,21750,26
20241205,111700,253470850,21750,21750,21750,21750,13
20241205,111600,253188100,21750,21750,21750,21750,13
20241205,111500,252905350,21750,21750,21750,21750,13
20241205,111400,252622600,21750,21750,21750,21750,49
20241205,111300,251556850,21750,21750,21750,21750,13
20241205,111200,251274100,21800,21800,21800,21800,3
20241205,111100,251208700,21850,21850,21850,21850,3
20241205,111000,251143150,21850,21800,21850,21800,133
20241205,110900,248238750,21800,21800,21800,21800,13
20241205,110800,247955350,21750,21750,21750,21700,64
20241205,110700,246564000,21700,21700,21700,21700,13
20241205,110600,246281900,21700,21750,21750,21700,25
20241205,110500,245738850,21750,21750,21750,21750,13
20241205,110400,245456100,21750,21750,21750,21750,14
20241205,110300,245151600,21750,21700,21750,21700,15
20241205,110200,244826000,21700,21700,21700,21700,26
20241205,110100,244261800,21750,21700,21750,21700,55
20241205,110000,243066200,21700,21700,21700,21700,13
20241205,105900,242784100,21750,21750,21750,21750,12
20241205,105800,242523100,21750,21750,21750,21750,28
20241205,105700,241914100,21800,21700,21800,21700,315
20241205,105600,235075300,21700,21700,21700,21700,13
20241205,105500,234793200,21750,21750,21750,21750,2
20241205,105400,234749700,21800,21800,21800,21800,14
20241205,105300,234444500,21800,21750,21800,21700,148
20241205,105200,231224000,21750,21850,21850,21700,3343
20241205,105100,158439950,21850,21850,21850,21850,13
20241205,105000,158155900,21850,21850,21850,21850,13
20241205,104900,157871850,21850,21850,21850,21850,26
20241205,104800,157303750,21850,21850,21850,21850,14
20241205,104700,156997850,21850,21850,21850,21850,13
20241205,104600,156713800,21850,21850,21850,21850,13
20241205,104500,156429750,21850,21850,21850,21850,26
20241205,104400,155861650,21900,21850,21900,21850,13
20241205,104300,155577550,21850,21850,21850,21850,62
20241205,104200,154222850,21850,21850,21850,21850,13
20241205,104100,153938800,21850,21850,21850,21850,39
20241205,104000,153086650,21850,21800,21850,21800,34
20241205,103900,152344400,21850,21850,21850,21850,0
20241205,103800,152344400,21850,21850,21850,21850,0
20241205,103700,152344400,21850,21800,21850,21800,91
20241205,103600,150357350,21850,21850,21850,21850,7
20241205,103500,150204400,21850,21800,21850,21800,21
20241205,103400,149746200,21850,21800,21850,21800,38
20241205,103300,148916550,21850,21850,21850,21850,15
20241205,103200,148588800,21850,21850,21850,21850,29
20241205,103100,147955150,21850,21850,21900,21850,27
20241205,103000,147364500,21850,21850,21850,21850,13
20241205,102900,147080450,21850,21850,21850,21850,26
20241205,102800,146512350,21850,21850,21850,21850,13
20241205,102700,146228300,21850,21850,21850,21850,13
20241205,102600,145944250,21850,21850,21850,21850,13
20241205,102500,145660200,21850,21850,21850,21850,26
20241205,102400,145092100,21850,21850,21850,21850,13
20241205,102300,144808050,21900,21850,21900,21850,14
20241205,102200,144502100,21850,21850,21850,21850,13
20241205,102100,144218050,21850,21850,21850,21850,26
20241205,102000,143649950,21900,21850,21900,21850,142
20241205,101900,140547050,21850,21850,21850,21850,26
20241205,101800,139978950,21850,21850,21850,21850,25
20241205,101700,139432700,21850,21850,21850,21850,13
20241205,101600,139148650,21900,21900,21900,21900,21
20241205,101500,138688750,21850,21850,21850,21850,13
20241205,101400,138404700,21950,21900,21950,21900,79
20241205,101300,136671400,21850,21850,21850,21850,27
20241205,101200,136081450,21900,21900,21900,21900,15
20241205,101100,135752950,21900,21900,21900,21900,23
20241205,101000,135249250,21900,21900,21900,21900,21
20241205,100900,134789350,21900,21900,21900,21900,26
20241205,100800,134219950,21900,21900,21900,21900,13
20241205,100700,133935250,21900,21900,21900,21900,13
20241205,100600,133650550,21900,21900,21900,21900,13
20241205,100500,133365850,21900,21900,21900,21900,25
20241205,100400,132818350,21900,21900,21900,21900,466
20241205,100300,122612950,21900,21900,21900,21900,26
20241205,100200,122043550,21900,21900,21900,21900,13
20241205,100100,121758850,21950,21950,21950,21950,64
20241205,100000,120354050,21950,21900,21950,21900,158
20241205,095900,116886600,21900,21950,21950,21900,24
20241205,095800,116360450,21900,21900,21900,21900,13
20241205,095700,116075750,21900,21900,21900,21900,13
20241205,095600,115791050,21900,21900,21900,21900,26
20241205,095500,115221650,21900,21900,21950,21900,16
20241205,095400,114871150,21900,21900,21900,21900,13
20241205,095300,114586450,21900,21900,21900,21900,13
20241205,095200,114301750,21900,21900,21900,21900,25
20241205,095100,113754250,21950,21900,21950,21900,75
20241205,095000,112109250,21900,21900,21900,21900,13
20241205,094900,111824550,21900,21900,21900,21900,13
20241205,094800,111539850,21950,21950,21950,21950,30
20241205,094700,110881350,21950,21950,21950,21950,13
20241205,094600,110596000,22000,21950,22000,21950,14
20241205,094500,110288650,21950,21950,21950,21950,13
20241205,094400,110003300,21950,21950,21950,21950,26
20241205,094300,109432600,22000,21950,22000,21950,71
20241205,094200,107871650,21950,22000,22000,21950,15
20241205,094100,107542300,21950,22000,22000,21950,24
20241205,094000,107014950,22050,22000,22050,22000,16
20241205,093900,106662850,22050,22000,22050,22000,103
20241205,093800,104396700,22000,21900,22000,21900,175
20241205,093700,100558200,21900,21900,21900,21850,17
20241205,093600,100185950,21900,21900,21900,21900,16
20241205,093500,99835550,21900,21900,21900,21900,29
20241205,093400,99200450,21900,21900,21900,21900,39
20241205,093300,98346350,21900,21900,21900,21900,1
20241205,093200,98324450,21900,21850,21900,21850,107
20241205,093100,95981800,21900,21950,21950,21900,89
20241205,093000,94030200,21950,21950,21950,21950,20
20241205,092900,93591200,21950,21950,21950,21950,151
20241205,092800,90276750,21850,21900,21900,21850,33
20241205,092700,89554700,21850,21850,21850,21800,263
20241205,092600,83808750,21850,21900,21900,21800,619
20241205,092500,70266850,21900,22000,22000,21900,447
20241205,092400,60451050,22000,22000,22000,22000,26
20241205,092300,59879050,22000,22000,22000,22000,13
20241205,092200,59593050,22000,22000,22000,22000,26
20241205,092100,59021050,22000,21950,22000,21950,139
20241205,092000,55965000,21950,22000,22000,21950,18
20241205,091900,55569650,22000,22100,22100,22000,1849
20241205,091800,14867300,22100,22100,22100,22100,0
20241205,091700,14867300,22100,22100,22100,22100,0
20241205,091600,14867300,22100,22150,22150,22100,10
20241205,091500,14646150,22050,22050,22050,22050,0
20241205,091400,14646150,22050,22050,22050,22050,0
20241205,091300,14646150,22050,22050,22050,22050,0
20241205,091200,14646150,22050,22050,22050,22050,45
20241205,091100,13653900,22100,22100,22100,22050,26
20241205,091000,13079900,22100,22100,22100,22100,9
20241205,090900,12881000,22150,22150,22150,22150,5
20241205,090800,12770250,22150,22150,22150,22150,12
20241205,090700,12504450,22150,22150,22150,22150,0
20241205,090600,12504450,22150,22150,22150,22150,23
20241205,090500,11995000,22150,22100,22150,22100,50
20241205,090400,10889400,22200,22200,22200,22200,4
20241205,090300,10800600,22250,22250,22250,22250,0
20241205,090200,10800600,22250,22250,22250,22250,181
20241205,090100,6773350,22250,22300,22300,22250,225
20241205,090000,1761850,22300,22300,22350,22300,79
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 192100 430733050 21750 21750 21750 21750 235
3 20241205 192000 430733050 21750 21750 21750 21750 0
4 20241205 191900 430733050 21750 21750 21750 21750 0
5 20241205 191800 430733050 21750 21750 21750 21750 0
6 20241205 191700 430733050 21750 21750 21750 21750 0
7 20241205 191600 430733050 21750 21750 21750 21750 0
8 20241205 191500 430733050 21750 21750 21750 21750 0
9 20241205 191400 430733050 21750 21750 21750 21750 0
10 20241205 191300 430733050 21750 21750 21750 21750 0
11 20241205 191200 430733050 21750 21750 21750 21750 0
12 20241205 191100 430733050 21750 21750 21750 21750 0
13 20241205 191000 430733050 21750 21750 21750 21750 0
14 20241205 190900 430733050 21750 21750 21750 21750 0
15 20241205 190800 430733050 21750 21750 21750 21750 0
16 20241205 190700 430733050 21750 21750 21750 21750 0
17 20241205 190600 430733050 21750 21750 21750 21750 0
18 20241205 190500 430733050 21750 21750 21750 21750 0
19 20241205 190400 430733050 21750 21750 21750 21750 0
20 20241205 190300 430733050 21750 21750 21750 21750 0
21 20241205 190200 430733050 21750 21750 21750 21750 0
22 20241205 190100 430733050 21750 21750 21750 21750 0
23 20241205 190000 430733050 21750 21750 21750 21750 0
24 20241205 185900 430733050 21750 21750 21750 21750 0
25 20241205 185800 430733050 21750 21750 21750 21750 0
26 20241205 185700 430733050 21750 21750 21750 21750 0
27 20241205 185600 430733050 21750 21750 21750 21750 0
28 20241205 185500 430733050 21750 21750 21750 21750 0
29 20241205 185400 430733050 21750 21750 21750 21750 0
30 20241205 185300 430733050 21750 21750 21750 21750 0
31 20241205 185200 430733050 21750 21750 21750 21750 0
32 20241205 185100 430733050 21750 21750 21750 21750 235
33 20241205 185000 430733050 21750 21750 21750 21750 0
34 20241205 184900 430733050 21750 21750 21750 21750 0
35 20241205 184800 430733050 21750 21750 21750 21750 0
36 20241205 184700 430733050 21750 21750 21750 21750 0
37 20241205 184600 430733050 21750 21750 21750 21750 0
38 20241205 184500 430733050 21750 21750 21750 21750 0
39 20241205 184400 430733050 21750 21750 21750 21750 0
40 20241205 184300 430733050 21750 21750 21750 21750 0
41 20241205 184200 430733050 21750 21750 21750 21750 0
42 20241205 184100 430733050 21750 21750 21750 21750 0
43 20241205 184000 430733050 21750 21750 21750 21750 0
44 20241205 183900 430733050 21750 21750 21750 21750 0
45 20241205 183800 430733050 21750 21750 21750 21750 0
46 20241205 183700 430733050 21750 21750 21750 21750 0
47 20241205 183600 430733050 21750 21750 21750 21750 0
48 20241205 183500 430733050 21750 21750 21750 21750 0
49 20241205 183400 430733050 21750 21750 21750 21750 0
50 20241205 183300 430733050 21750 21750 21750 21750 0
51 20241205 183200 430733050 21750 21750 21750 21750 0
52 20241205 183100 430733050 21750 21750 21750 21750 0
53 20241205 183000 430733050 21750 21750 21750 21750 0
54 20241205 182900 430733050 21750 21750 21750 21750 0
55 20241205 182800 430733050 21750 21750 21750 21750 0
56 20241205 182700 430733050 21750 21750 21750 21750 0
57 20241205 182600 430733050 21750 21750 21750 21750 0
58 20241205 182500 430733050 21750 21750 21750 21750 0
59 20241205 182400 430733050 21750 21750 21750 21750 0
60 20241205 182300 430733050 21750 21750 21750 21750 0
61 20241205 182200 430733050 21750 21750 21750 21750 0
62 20241205 182100 430733050 21750 21750 21750 21750 235
63 20241205 182000 430733050 21750 21750 21750 21750 0
64 20241205 181900 430733050 21750 21750 21750 21750 0
65 20241205 181800 430733050 21750 21750 21750 21750 0
66 20241205 181700 430733050 21750 21750 21750 21750 0
67 20241205 181600 430733050 21750 21750 21750 21750 0
68 20241205 181500 430733050 21750 21750 21750 21750 0
69 20241205 181400 430733050 21750 21750 21750 21750 0
70 20241205 181300 430733050 21750 21750 21750 21750 0
71 20241205 181200 430733050 21750 21750 21750 21750 0
72 20241205 181100 430733050 21750 21750 21750 21750 0
73 20241205 181000 430733050 21750 21750 21750 21750 0
74 20241205 180900 430733050 21750 21750 21750 21750 0
75 20241205 180800 430733050 21750 21750 21750 21750 0
76 20241205 180700 430733050 21750 21750 21750 21750 0
77 20241205 180600 430733050 21750 21750 21750 21750 0
78 20241205 180500 430733050 21750 21750 21750 21750 0
79 20241205 180400 430733050 21750 21750 21750 21750 0
80 20241205 180300 430733050 21750 21750 21750 21750 0
81 20241205 180200 430733050 21750 21750 21750 21750 0
82 20241205 180100 430733050 21750 21750 21750 21750 0
83 20241205 180000 430733050 21750 21750 21750 21750 0
84 20241205 175900 430733050 21750 21750 21750 21750 0
85 20241205 175800 430733050 21750 21750 21750 21750 0
86 20241205 175700 430733050 21750 21750 21750 21750 0
87 20241205 175600 430733050 21750 21750 21750 21750 0
88 20241205 175500 430733050 21750 21750 21750 21750 0
89 20241205 175400 430733050 21750 21750 21750 21750 0
90 20241205 175300 430733050 21750 21750 21750 21750 0
91 20241205 175200 430733050 21750 21750 21750 21750 0
92 20241205 175100 430733050 21750 21750 21750 21750 235
93 20241205 175000 430733050 21750 21750 21750 21750 0
94 20241205 174900 430733050 21750 21750 21750 21750 0
95 20241205 174800 430733050 21750 21750 21750 21750 0
96 20241205 174700 430733050 21750 21750 21750 21750 0
97 20241205 174600 430733050 21750 21750 21750 21750 0
98 20241205 174500 430733050 21750 21750 21750 21750 0
99 20241205 174400 430733050 21750 21750 21750 21750 0
100 20241205 174300 430733050 21750 21750 21750 21750 0
101 20241205 174200 430733050 21750 21750 21750 21750 0
102 20241205 174100 430733050 21750 21750 21750 21750 0
103 20241205 174000 430733050 21750 21750 21750 21750 0
104 20241205 173900 430733050 21750 21750 21750 21750 0
105 20241205 173800 430733050 21750 21750 21750 21750 0
106 20241205 173700 430733050 21750 21750 21750 21750 0
107 20241205 173600 430733050 21750 21750 21750 21750 0
108 20241205 173500 430733050 21750 21750 21750 21750 0
109 20241205 173400 430733050 21750 21750 21750 21750 0
110 20241205 173300 430733050 21750 21750 21750 21750 0
111 20241205 173200 430733050 21750 21750 21750 21750 0
112 20241205 173100 430733050 21750 21750 21750 21750 0
113 20241205 173000 430733050 21750 21750 21750 21750 0
114 20241205 172900 430733050 21750 21750 21750 21750 0
115 20241205 172800 430733050 21750 21750 21750 21750 0
116 20241205 172700 430733050 21750 21750 21750 21750 0
117 20241205 172600 430733050 21750 21750 21750 21750 0
118 20241205 172500 430733050 21750 21750 21750 21750 0
119 20241205 172400 430733050 21750 21750 21750 21750 0
120 20241205 172300 430733050 21750 21750 21750 21750 0
121 20241205 172200 430733050 21750 21750 21750 21750 0
122 20241205 172100 430733050 21750 21750 21750 21750 235
123 20241205 172000 430733050 21750 21750 21750 21750 0
124 20241205 171900 430733050 21750 21750 21750 21750 0
125 20241205 171800 430733050 21750 21750 21750 21750 0
126 20241205 171700 430733050 21750 21750 21750 21750 0
127 20241205 171600 430733050 21750 21750 21750 21750 0
128 20241205 171500 430733050 21750 21750 21750 21750 0
129 20241205 171400 430733050 21750 21750 21750 21750 0
130 20241205 171300 430733050 21750 21750 21750 21750 0
131 20241205 171200 430733050 21750 21750 21750 21750 0
132 20241205 171100 430733050 21750 21750 21750 21750 0
133 20241205 171000 430733050 21750 21750 21750 21750 0
134 20241205 170900 430733050 21750 21750 21750 21750 0
135 20241205 170800 430733050 21750 21750 21750 21750 0
136 20241205 170700 430733050 21750 21750 21750 21750 0
137 20241205 170600 430733050 21750 21750 21750 21750 0
138 20241205 170500 430733050 21750 21750 21750 21750 0
139 20241205 170400 430733050 21750 21750 21750 21750 0
140 20241205 170300 430733050 21750 21750 21750 21750 0
141 20241205 170200 430733050 21750 21750 21750 21750 0
142 20241205 170100 430733050 21750 21750 21750 21750 0
143 20241205 170000 430733050 21750 21750 21750 21750 0
144 20241205 165900 430733050 21750 21750 21750 21750 0
145 20241205 165800 430733050 21750 21750 21750 21750 0
146 20241205 165700 430733050 21750 21750 21750 21750 0
147 20241205 165600 430733050 21750 21750 21750 21750 0
148 20241205 165500 430733050 21750 21750 21750 21750 0
149 20241205 165400 430733050 21750 21750 21750 21750 0
150 20241205 165300 430733050 21750 21750 21750 21750 0
151 20241205 165200 430733050 21750 21750 21750 21750 0
152 20241205 165100 430733050 21750 21750 21750 21750 235
153 20241205 165000 430733050 21750 21750 21750 21750 0
154 20241205 164900 430733050 21750 21750 21750 21750 0
155 20241205 164800 430733050 21750 21750 21750 21750 0
156 20241205 164700 430733050 21750 21750 21750 21750 0
157 20241205 164600 430733050 21750 21750 21750 21750 0
158 20241205 164500 430733050 21750 21750 21750 21750 0
159 20241205 164400 430733050 21750 21750 21750 21750 0
160 20241205 164300 430733050 21750 21750 21750 21750 0
161 20241205 164200 430733050 21750 21750 21750 21750 0
162 20241205 164100 430733050 21750 21750 21750 21750 0
163 20241205 164000 430733050 21750 21750 21750 21750 0
164 20241205 163900 430733050 21750 21750 21750 21750 0
165 20241205 163800 430733050 21750 21750 21750 21750 0
166 20241205 163700 430733050 21750 21750 21750 21750 0
167 20241205 163600 430733050 21750 21750 21750 21750 0
168 20241205 163500 430733050 21750 21750 21750 21750 0
169 20241205 163400 430733050 21750 21750 21750 21750 0
170 20241205 163300 430733050 21750 21750 21750 21750 0
171 20241205 163200 430733050 21750 21750 21750 21750 0
172 20241205 163100 430733050 21750 21750 21750 21750 0
173 20241205 163000 430733050 21750 21750 21750 21750 0
174 20241205 162900 430733050 21750 21750 21750 21750 0
175 20241205 162800 430733050 21750 21750 21750 21750 0
176 20241205 162700 430733050 21750 21750 21750 21750 0
177 20241205 162600 430733050 21750 21750 21750 21750 0
178 20241205 162500 430733050 21750 21750 21750 21750 0
179 20241205 162400 430733050 21750 21750 21750 21750 0
180 20241205 162300 430733050 21750 21750 21750 21750 0
181 20241205 162200 430733050 21750 21750 21750 21750 0
182 20241205 162100 430733050 21750 21750 21750 21750 235
183 20241205 162000 430733050 21750 21750 21750 21750 0
184 20241205 161900 430733050 21750 21750 21750 21750 0
185 20241205 161800 430733050 21750 21750 21750 21750 0
186 20241205 161700 430733050 21750 21750 21750 21750 0
187 20241205 161600 430733050 21750 21750 21750 21750 0
188 20241205 161500 430733050 21750 21750 21750 21750 0
189 20241205 161400 430733050 21750 21750 21750 21750 0
190 20241205 161300 430733050 21750 21750 21750 21750 0
191 20241205 161200 430733050 21750 21750 21750 21750 0
192 20241205 161100 430733050 21750 21750 21750 21750 0
193 20241205 161000 430733050 21750 21750 21750 21750 0
194 20241205 160900 430733050 21750 21750 21750 21750 0
195 20241205 160800 430733050 21750 21750 21750 21750 0
196 20241205 160700 430733050 21750 21750 21750 21750 0
197 20241205 160600 430733050 21750 21750 21750 21750 0
198 20241205 160500 430733050 21750 21750 21750 21750 0
199 20241205 160400 430733050 21750 21750 21750 21750 0
200 20241205 160300 430733050 21750 21750 21750 21750 0
201 20241205 160200 430733050 21750 21750 21750 21750 0
202 20241205 160100 430733050 21750 21750 21750 21750 0
203 20241205 160000 430733050 21750 21750 21750 21750 0
204 20241205 155900 430733050 21750 21750 21750 21750 0
205 20241205 155800 430733050 21750 21750 21750 21750 0
206 20241205 155700 430733050 21750 21750 21750 21750 0
207 20241205 155600 430733050 21750 21750 21750 21750 0
208 20241205 155500 430733050 21750 21750 21750 21750 0
209 20241205 155400 430733050 21750 21750 21750 21750 0
210 20241205 155300 430733050 21750 21750 21750 21750 0
211 20241205 155200 430733050 21750 21750 21750 21750 0
212 20241205 155100 430733050 21750 21750 21750 21750 235
213 20241205 155000 430733050 21750 21750 21750 21750 0
214 20241205 154900 430733050 21750 21750 21750 21750 0
215 20241205 154800 430733050 21750 21750 21750 21750 0
216 20241205 154700 430733050 21750 21750 21750 21750 0
217 20241205 154600 430733050 21750 21750 21750 21750 0
218 20241205 154500 430733050 21750 21750 21750 21750 0
219 20241205 154400 430733050 21750 21750 21750 21750 0
220 20241205 154300 430733050 21750 21750 21750 21750 0
221 20241205 154200 430733050 21750 21750 21750 21750 0
222 20241205 154100 430733050 21750 21750 21750 21750 0
223 20241205 154000 430733050 21750 21750 21750 21750 0
224 20241205 153900 430733050 21750 21750 21750 21750 0
225 20241205 153800 430733050 21750 21750 21750 21750 0
226 20241205 153700 430733050 21750 21750 21750 21750 0
227 20241205 153600 430733050 21750 21750 21750 21750 0
228 20241205 153500 430733050 21750 21750 21750 21750 0
229 20241205 153400 430733050 21750 21750 21750 21750 0
230 20241205 153300 430733050 21750 21750 21750 21750 0
231 20241205 153200 430733050 21750 21750 21750 21750 0
232 20241205 153100 430733050 21750 21750 21750 21750 0
233 20241205 153000 430733050 21750 21750 21750 21750 235
234 20241205 152900 425621800 21900 21900 21900 21900 0
235 20241205 152800 425621800 21900 21900 21900 21900 0
236 20241205 152700 425621800 21900 21900 21900 21900 0
237 20241205 152600 425621800 21900 21900 21900 21900 0
238 20241205 152500 425621800 21900 21900 21900 21900 0
239 20241205 152400 425621800 21900 21900 21900 21900 0
240 20241205 152300 425621800 21900 21900 21900 21900 0
241 20241205 152200 425621800 21900 21900 21900 21900 0
242 20241205 152100 425621800 21900 21900 21900 21900 0
243 20241205 152000 425621800 21900 21900 21900 21900 0
244 20241205 151900 425621800 21900 21800 21900 21800 831
245 20241205 151800 407424850 21900 21900 21900 21900 0
246 20241205 151700 407424850 21900 21850 21900 21850 100
247 20241205 151600 405238050 21800 21800 21800 21800 65
248 20241205 151500 403821050 21900 21900 21900 21900 0
249 20241205 151400 403821050 21900 21900 21900 21900 0
250 20241205 151300 403821050 21900 21900 21900 21900 50
251 20241205 151200 402726050 21900 21900 21900 21900 10
252 20241205 151100 402507050 21900 21900 21900 21900 90
253 20241205 151000 400536050 21800 21800 21800 21800 10
254 20241205 150900 400318050 21800 21800 21800 21800 0
255 20241205 150800 400318050 21800 21800 21800 21800 0
256 20241205 150700 400318050 21800 21800 21800 21800 0
257 20241205 150600 400318050 21800 21800 21800 21800 4
258 20241205 150500 400230850 21900 21900 21900 21900 0
259 20241205 150400 400230850 21900 21900 21900 21900 0
260 20241205 150300 400230850 21900 21900 21900 21900 0
261 20241205 150200 400230850 21900 21900 21900 21900 1
262 20241205 150100 400208950 21900 21900 21900 21900 2
263 20241205 150000 400165150 21900 21900 21900 21900 1
264 20241205 145900 400143250 21950 21950 21950 21950 7
265 20241205 145800 399989600 21900 21900 21900 21900 0
266 20241205 145700 399989600 21900 21900 21900 21900 0
267 20241205 145600 399989600 21900 21900 21900 21900 0
268 20241205 145500 399989600 21900 21900 21900 21900 0
269 20241205 145400 399989600 21900 21900 21900 21900 0
270 20241205 145300 399989600 21900 21900 21900 21900 5
271 20241205 145200 399880100 21900 21900 21900 21900 0
272 20241205 145100 399880100 21900 21900 21900 21900 0
273 20241205 145000 399880100 21900 21900 21900 21900 0
274 20241205 144900 399880100 21900 21900 21900 21900 0
275 20241205 144800 399880100 21900 21900 21900 21900 105
276 20241205 144700 397580600 21900 21900 21900 21900 45
277 20241205 144600 396595100 21750 21750 21750 21750 0
278 20241205 144500 396595100 21750 21900 21900 21750 377
279 20241205 144400 388343000 21900 21900 21900 21900 0
280 20241205 144300 388343000 21900 21900 21900 21900 0
281 20241205 144200 388343000 21900 21900 21900 21900 5
282 20241205 144100 388233500 21900 21900 21900 21900 90
283 20241205 144000 386262500 21900 21900 21900 21900 90
284 20241205 143900 384291500 21900 21900 21900 21900 45
285 20241205 143800 383306000 21900 21850 21900 21850 350
286 20241205 143700 375641200 21850 21850 21850 21850 5
287 20241205 143600 375531950 21850 21850 21850 21850 0
288 20241205 143500 375531950 21850 21850 21850 21850 0
289 20241205 143400 375531950 21850 21850 21850 21850 0
290 20241205 143300 375531950 21850 21850 21850 21850 0
291 20241205 143200 375531950 21850 21850 21850 21850 0
292 20241205 143100 375531950 21850 21850 21850 21850 0
293 20241205 143000 375531950 21850 21850 21850 21850 0
294 20241205 142900 375531950 21850 21850 21850 21850 0
295 20241205 142800 375531950 21850 21850 21850 21850 0
296 20241205 142700 375531950 21850 21850 21850 21850 3
297 20241205 142600 375466400 21850 21850 21850 21850 0
298 20241205 142500 375466400 21850 21850 21850 21850 0
299 20241205 142400 375466400 21850 21850 21850 21850 1
300 20241205 142300 375444550 21850 21850 21850 21850 0
301 20241205 142200 375444550 21850 21850 21850 21850 222
302 20241205 142100 370593850 21800 21850 21850 21800 280
303 20241205 142000 364476700 21850 21850 21850 21850 16
304 20241205 141900 364127100 21850 21850 21850 21850 26
305 20241205 141800 363559000 21850 21850 21850 21850 0
306 20241205 141700 363559000 21850 21900 21900 21850 532
307 20241205 141600 351934700 21900 21900 21900 21900 6
308 20241205 141500 351803300 21900 21900 21900 21900 1
309 20241205 141400 351781400 21900 21900 21900 21900 4
310 20241205 141300 351693800 21900 21900 21900 21900 5
311 20241205 141200 351584300 21850 21850 21850 21850 0
312 20241205 141100 351584300 21850 21850 21850 21850 0
313 20241205 141000 351584300 21850 21850 21850 21850 0
314 20241205 140900 351584300 21850 21850 21850 21850 0
315 20241205 140800 351584300 21850 21850 21850 21850 200
316 20241205 140700 347214300 21900 21850 21900 21850 205
317 20241205 140600 342734100 21800 21800 21800 21800 33
318 20241205 140500 342014700 21800 21800 21800 21800 0
319 20241205 140400 342014700 21800 21800 21800 21800 57
320 20241205 140300 340772100 21800 21800 21800 21800 170
321 20241205 140200 337066100 21750 21750 21750 21750 1
322 20241205 140100 337044350 21750 21750 21750 21750 0
323 20241205 140000 337044350 21750 21750 21750 21750 0
324 20241205 135900 337044350 21750 21750 21750 21750 0
325 20241205 135800 337044350 21750 21750 21750 21750 0
326 20241205 135700 337044350 21750 21750 21750 21750 0
327 20241205 135600 337044350 21750 21750 21750 21750 120
328 20241205 135500 334434350 21750 21750 21750 21750 42
329 20241205 135400 333520850 21750 21750 21750 21750 0
330 20241205 135300 333520850 21750 21750 21750 21750 0
331 20241205 135200 333520850 21750 21750 21750 21750 1
332 20241205 135100 333499100 21750 21750 21750 21750 0
333 20241205 135000 333499100 21750 21750 21750 21750 0
334 20241205 134900 333499100 21750 21750 21750 21750 23
335 20241205 134800 332998850 21750 21750 21750 21750 0
336 20241205 134700 332998850 21750 21750 21750 21750 0
337 20241205 134600 332998850 21750 21750 21750 21750 0
338 20241205 134500 332998850 21750 21750 21750 21750 1
339 20241205 134400 332977100 21750 21750 21750 21750 4
340 20241205 134300 332890100 21800 21800 21800 21800 0
341 20241205 134200 332890100 21800 21800 21800 21800 0
342 20241205 134100 332890100 21800 21800 21800 21800 6
343 20241205 134000 332759300 21800 21800 21800 21800 0
344 20241205 133900 332759300 21800 21800 21800 21800 0
345 20241205 133800 332759300 21800 21800 21800 21800 3
346 20241205 133700 332693900 21800 21800 21800 21800 0
347 20241205 133600 332693900 21800 21800 21800 21700 48
348 20241205 133500 331647600 21800 21800 21800 21800 6
349 20241205 133400 331516800 21800 21800 21800 21800 39
350 20241205 133300 330666600 21800 21800 21800 21800 0
351 20241205 133200 330666600 21800 21800 21800 21800 0
352 20241205 133100 330666600 21800 21800 21800 21800 20
353 20241205 133000 330230600 21850 21850 21850 21850 3
354 20241205 132900 330165050 21900 21900 21900 21900 0
355 20241205 132800 330165050 21900 21900 21900 21900 0
356 20241205 132700 330165050 21900 21900 21900 21900 0
357 20241205 132600 330165050 21900 21900 21900 21900 0
358 20241205 132500 330165050 21900 21900 21900 21900 0
359 20241205 132400 330165050 21900 21900 21900 21900 0
360 20241205 132300 330165050 21900 21900 21900 21900 0
361 20241205 132200 330165050 21900 21900 21900 21900 0
362 20241205 132100 330165050 21900 21900 21900 21900 10
363 20241205 132000 329946050 21900 21800 21900 21800 16
364 20241205 131900 329596450 21800 21800 21800 21800 13
365 20241205 131800 329313050 21800 21800 21800 21800 15
366 20241205 131700 328986050 21800 21750 21800 21750 108
367 20241205 131600 326636900 21750 21750 21750 21750 30
368 20241205 131500 325984400 21750 21750 21750 21750 0
369 20241205 131400 325984400 21750 21750 21750 21750 0
370 20241205 131300 325984400 21750 21750 21750 21750 0
371 20241205 131200 325984400 21750 21750 21750 21750 0
372 20241205 131100 325984400 21750 21750 21750 21750 0
373 20241205 131000 325984400 21750 21750 21750 21750 9
374 20241205 130900 325788650 21800 21800 21800 21800 0
375 20241205 130800 325788650 21800 21800 21800 21800 0
376 20241205 130700 325788650 21800 21800 21800 21800 0
377 20241205 130600 325788650 21800 21750 21800 21750 27
378 20241205 130500 325201200 21700 21700 21700 21700 0
379 20241205 130400 325201200 21700 21700 21700 21700 1
380 20241205 130300 325179500 21700 21700 21700 21700 0
381 20241205 130200 325179500 21700 21700 21700 21700 0
382 20241205 130100 325179500 21700 21750 21750 21700 27
383 20241205 130000 324593550 21750 21750 21750 21750 11
384 20241205 125900 324354300 21750 21750 21750 21750 12
385 20241205 125800 324093300 21800 21750 21800 21750 19
386 20241205 125700 323679750 21750 21800 21800 21750 19
387 20241205 125600 323266200 21750 21750 21750 21750 13
388 20241205 125500 322983450 21750 21750 21800 21750 64
389 20241205 125400 321589550 21750 21750 21800 21750 21
390 20241205 125300 321132450 21750 21750 21750 21750 12
391 20241205 125200 320871450 21750 21750 21750 21750 13
392 20241205 125100 320588700 21750 21750 21750 21750 26
393 20241205 125000 320023200 21750 21750 21750 21750 13
394 20241205 124900 319740450 21750 21750 21750 21750 56
395 20241205 124800 318522450 21700 21700 21700 21700 13
396 20241205 124700 318240350 21700 21750 21750 21700 28
397 20241205 124600 317632650 21750 21750 21750 21750 12
398 20241205 124500 317371650 21700 21750 21750 21700 243
399 20241205 124400 312090700 21750 21750 21750 21750 13
400 20241205 124300 311807950 21750 21700 21750 21700 27
401 20241205 124200 311221350 21700 21700 21700 21700 26
402 20241205 124100 310657150 21700 21700 21700 21700 13
403 20241205 124000 310375050 21700 21700 21700 21700 12
404 20241205 123900 310114650 21750 21750 21750 21750 43
405 20241205 123800 309179400 21750 21700 21750 21700 64
406 20241205 123700 307788050 21700 21700 21700 21700 25
407 20241205 123600 307245550 21700 21700 21750 21700 15
408 20241205 123500 306920000 21700 21700 21700 21700 13
409 20241205 123400 306637900 21750 21700 21800 21700 201
410 20241205 123300 302258250 21750 21800 21800 21750 2
411 20241205 123200 302214700 21750 21750 21750 21750 13
412 20241205 123100 301931950 21750 21750 21800 21750 27
413 20241205 123000 301344650 21750 21750 21750 21750 40
414 20241205 122900 300474650 21700 21700 21700 21700 13
415 20241205 122800 300192550 21700 21700 21700 21700 13
416 20241205 122700 299910450 21750 21750 21750 21750 13
417 20241205 122600 299627700 21750 21750 21750 21750 13
418 20241205 122500 299344950 21750 21800 21800 21750 20
419 20241205 122400 298909600 21750 21750 21750 21750 13
420 20241205 122300 298626850 21750 21750 21750 21750 45
421 20241205 122200 297648100 21750 21750 21750 21750 13
422 20241205 122100 297365350 21800 21750 21800 21750 30
423 20241205 122000 296712000 21850 21850 21850 21850 0
424 20241205 121900 296712000 21850 21800 21850 21800 14
425 20241205 121800 296406750 21900 21850 21900 21850 20
426 20241205 121700 295969400 21950 21800 21950 21800 350
427 20241205 121600 288293350 21750 21750 21750 21750 13
428 20241205 121500 288010600 21750 21750 21750 21750 25
429 20241205 121400 287466850 21750 21750 21750 21750 13
430 20241205 121300 287184100 21750 21750 21750 21750 13
431 20241205 121200 286901350 21800 21750 21800 21750 57
432 20241205 121100 285659400 21750 21750 21800 21750 103
433 20241205 121000 283415300 21750 21750 21750 21750 34
434 20241205 120900 282675800 21750 21800 21800 21750 66
435 20241205 120800 281237650 21800 21800 21800 21800 13
436 20241205 120700 280954250 21850 21800 21850 21800 41
437 20241205 120600 280060150 21800 21800 21800 21800 13
438 20241205 120500 279776750 21800 21800 21800 21800 13
439 20241205 120400 279493350 21900 21850 21900 21850 32
440 20241205 120300 278793700 21800 21800 21800 21800 13
441 20241205 120200 278510300 21850 21800 21850 21750 80
442 20241205 120100 276766850 21750 21750 21750 21750 13
443 20241205 120000 276484100 21800 21750 21800 21750 30
444 20241205 115900 275831450 21800 21800 21800 21800 21
445 20241205 115800 275373650 21850 21850 21850 21850 0
446 20241205 115700 275373650 21850 21750 21850 21750 67
447 20241205 115600 273913600 21750 21750 21750 21750 13
448 20241205 115500 273630850 21750 21750 21750 21750 13
449 20241205 115400 273348100 21750 21750 21800 21750 42
450 20241205 115300 272433800 21750 21750 21750 21750 13
451 20241205 115200 272151050 21800 21800 21800 21800 58
452 20241205 115100 270886650 21750 21800 21800 21750 19
453 20241205 115000 270473100 21750 21800 21850 21750 35
454 20241205 114900 269710350 21800 21800 21800 21800 2
455 20241205 114800 269666750 21800 21800 21800 21750 65
456 20241205 114700 268250400 21750 21750 21750 21750 26
457 20241205 114600 267684900 21750 21750 21750 21750 39
458 20241205 114500 266836650 21750 21750 21750 21750 0
459 20241205 114400 266836650 21750 21750 21750 21750 0
460 20241205 114300 266836650 21750 21750 21750 21750 19
461 20241205 114200 266423400 21750 21750 21750 21750 40
462 20241205 114100 265553400 21800 21800 21800 21800 7
463 20241205 114000 265400800 21800 21800 21800 21800 0
464 20241205 113900 265400800 21800 21750 21800 21750 67
465 20241205 113800 263941200 21750 21750 21750 21750 26
466 20241205 113700 263375700 21800 21800 21800 21800 6
467 20241205 113600 263244900 21750 21750 21750 21750 21
468 20241205 113500 262788150 21750 21800 21800 21750 16
469 20241205 113400 262440000 21750 21800 21800 21750 14
470 20241205 113300 262135450 21800 21750 21800 21750 49
471 20241205 113200 261067900 21750 21750 21750 21750 0
472 20241205 113100 261067900 21750 21750 21750 21750 26
473 20241205 113000 260502400 21750 21750 21750 21750 39
474 20241205 112900 259654150 21750 21750 21750 21750 0
475 20241205 112800 259654150 21750 21750 21750 21750 0
476 20241205 112700 259654150 21750 21750 21750 21750 16
477 20241205 112600 259306150 21750 21750 21750 21750 39
478 20241205 112500 258457900 21800 21800 21800 21800 10
479 20241205 112400 258239900 21800 21800 21800 21800 79
480 20241205 112300 256517700 21750 21800 21800 21750 49
481 20241205 112200 255450100 21750 21750 21750 21750 26
482 20241205 112100 254884600 21750 21750 21750 21750 13
483 20241205 112000 254601850 21750 21750 21750 21750 13
484 20241205 111900 254319100 21750 21750 21750 21750 13
485 20241205 111800 254036350 21750 21750 21750 21750 26
486 20241205 111700 253470850 21750 21750 21750 21750 13
487 20241205 111600 253188100 21750 21750 21750 21750 13
488 20241205 111500 252905350 21750 21750 21750 21750 13
489 20241205 111400 252622600 21750 21750 21750 21750 49
490 20241205 111300 251556850 21750 21750 21750 21750 13
491 20241205 111200 251274100 21800 21800 21800 21800 3
492 20241205 111100 251208700 21850 21850 21850 21850 3
493 20241205 111000 251143150 21850 21800 21850 21800 133
494 20241205 110900 248238750 21800 21800 21800 21800 13
495 20241205 110800 247955350 21750 21750 21750 21700 64
496 20241205 110700 246564000 21700 21700 21700 21700 13
497 20241205 110600 246281900 21700 21750 21750 21700 25
498 20241205 110500 245738850 21750 21750 21750 21750 13
499 20241205 110400 245456100 21750 21750 21750 21750 14
500 20241205 110300 245151600 21750 21700 21750 21700 15
501 20241205 110200 244826000 21700 21700 21700 21700 26
502 20241205 110100 244261800 21750 21700 21750 21700 55
503 20241205 110000 243066200 21700 21700 21700 21700 13
504 20241205 105900 242784100 21750 21750 21750 21750 12
505 20241205 105800 242523100 21750 21750 21750 21750 28
506 20241205 105700 241914100 21800 21700 21800 21700 315
507 20241205 105600 235075300 21700 21700 21700 21700 13
508 20241205 105500 234793200 21750 21750 21750 21750 2
509 20241205 105400 234749700 21800 21800 21800 21800 14
510 20241205 105300 234444500 21800 21750 21800 21700 148
511 20241205 105200 231224000 21750 21850 21850 21700 3343
512 20241205 105100 158439950 21850 21850 21850 21850 13
513 20241205 105000 158155900 21850 21850 21850 21850 13
514 20241205 104900 157871850 21850 21850 21850 21850 26
515 20241205 104800 157303750 21850 21850 21850 21850 14
516 20241205 104700 156997850 21850 21850 21850 21850 13
517 20241205 104600 156713800 21850 21850 21850 21850 13
518 20241205 104500 156429750 21850 21850 21850 21850 26
519 20241205 104400 155861650 21900 21850 21900 21850 13
520 20241205 104300 155577550 21850 21850 21850 21850 62
521 20241205 104200 154222850 21850 21850 21850 21850 13
522 20241205 104100 153938800 21850 21850 21850 21850 39
523 20241205 104000 153086650 21850 21800 21850 21800 34
524 20241205 103900 152344400 21850 21850 21850 21850 0
525 20241205 103800 152344400 21850 21850 21850 21850 0
526 20241205 103700 152344400 21850 21800 21850 21800 91
527 20241205 103600 150357350 21850 21850 21850 21850 7
528 20241205 103500 150204400 21850 21800 21850 21800 21
529 20241205 103400 149746200 21850 21800 21850 21800 38
530 20241205 103300 148916550 21850 21850 21850 21850 15
531 20241205 103200 148588800 21850 21850 21850 21850 29
532 20241205 103100 147955150 21850 21850 21900 21850 27
533 20241205 103000 147364500 21850 21850 21850 21850 13
534 20241205 102900 147080450 21850 21850 21850 21850 26
535 20241205 102800 146512350 21850 21850 21850 21850 13
536 20241205 102700 146228300 21850 21850 21850 21850 13
537 20241205 102600 145944250 21850 21850 21850 21850 13
538 20241205 102500 145660200 21850 21850 21850 21850 26
539 20241205 102400 145092100 21850 21850 21850 21850 13
540 20241205 102300 144808050 21900 21850 21900 21850 14
541 20241205 102200 144502100 21850 21850 21850 21850 13
542 20241205 102100 144218050 21850 21850 21850 21850 26
543 20241205 102000 143649950 21900 21850 21900 21850 142
544 20241205 101900 140547050 21850 21850 21850 21850 26
545 20241205 101800 139978950 21850 21850 21850 21850 25
546 20241205 101700 139432700 21850 21850 21850 21850 13
547 20241205 101600 139148650 21900 21900 21900 21900 21
548 20241205 101500 138688750 21850 21850 21850 21850 13
549 20241205 101400 138404700 21950 21900 21950 21900 79
550 20241205 101300 136671400 21850 21850 21850 21850 27
551 20241205 101200 136081450 21900 21900 21900 21900 15
552 20241205 101100 135752950 21900 21900 21900 21900 23
553 20241205 101000 135249250 21900 21900 21900 21900 21
554 20241205 100900 134789350 21900 21900 21900 21900 26
555 20241205 100800 134219950 21900 21900 21900 21900 13
556 20241205 100700 133935250 21900 21900 21900 21900 13
557 20241205 100600 133650550 21900 21900 21900 21900 13
558 20241205 100500 133365850 21900 21900 21900 21900 25
559 20241205 100400 132818350 21900 21900 21900 21900 466
560 20241205 100300 122612950 21900 21900 21900 21900 26
561 20241205 100200 122043550 21900 21900 21900 21900 13
562 20241205 100100 121758850 21950 21950 21950 21950 64
563 20241205 100000 120354050 21950 21900 21950 21900 158
564 20241205 095900 116886600 21900 21950 21950 21900 24
565 20241205 095800 116360450 21900 21900 21900 21900 13
566 20241205 095700 116075750 21900 21900 21900 21900 13
567 20241205 095600 115791050 21900 21900 21900 21900 26
568 20241205 095500 115221650 21900 21900 21950 21900 16
569 20241205 095400 114871150 21900 21900 21900 21900 13
570 20241205 095300 114586450 21900 21900 21900 21900 13
571 20241205 095200 114301750 21900 21900 21900 21900 25
572 20241205 095100 113754250 21950 21900 21950 21900 75
573 20241205 095000 112109250 21900 21900 21900 21900 13
574 20241205 094900 111824550 21900 21900 21900 21900 13
575 20241205 094800 111539850 21950 21950 21950 21950 30
576 20241205 094700 110881350 21950 21950 21950 21950 13
577 20241205 094600 110596000 22000 21950 22000 21950 14
578 20241205 094500 110288650 21950 21950 21950 21950 13
579 20241205 094400 110003300 21950 21950 21950 21950 26
580 20241205 094300 109432600 22000 21950 22000 21950 71
581 20241205 094200 107871650 21950 22000 22000 21950 15
582 20241205 094100 107542300 21950 22000 22000 21950 24
583 20241205 094000 107014950 22050 22000 22050 22000 16
584 20241205 093900 106662850 22050 22000 22050 22000 103
585 20241205 093800 104396700 22000 21900 22000 21900 175
586 20241205 093700 100558200 21900 21900 21900 21850 17
587 20241205 093600 100185950 21900 21900 21900 21900 16
588 20241205 093500 99835550 21900 21900 21900 21900 29
589 20241205 093400 99200450 21900 21900 21900 21900 39
590 20241205 093300 98346350 21900 21900 21900 21900 1
591 20241205 093200 98324450 21900 21850 21900 21850 107
592 20241205 093100 95981800 21900 21950 21950 21900 89
593 20241205 093000 94030200 21950 21950 21950 21950 20
594 20241205 092900 93591200 21950 21950 21950 21950 151
595 20241205 092800 90276750 21850 21900 21900 21850 33
596 20241205 092700 89554700 21850 21850 21850 21800 263
597 20241205 092600 83808750 21850 21900 21900 21800 619
598 20241205 092500 70266850 21900 22000 22000 21900 447
599 20241205 092400 60451050 22000 22000 22000 22000 26
600 20241205 092300 59879050 22000 22000 22000 22000 13
601 20241205 092200 59593050 22000 22000 22000 22000 26
602 20241205 092100 59021050 22000 21950 22000 21950 139
603 20241205 092000 55965000 21950 22000 22000 21950 18
604 20241205 091900 55569650 22000 22100 22100 22000 1849
605 20241205 091800 14867300 22100 22100 22100 22100 0
606 20241205 091700 14867300 22100 22100 22100 22100 0
607 20241205 091600 14867300 22100 22150 22150 22100 10
608 20241205 091500 14646150 22050 22050 22050 22050 0
609 20241205 091400 14646150 22050 22050 22050 22050 0
610 20241205 091300 14646150 22050 22050 22050 22050 0
611 20241205 091200 14646150 22050 22050 22050 22050 45
612 20241205 091100 13653900 22100 22100 22100 22050 26
613 20241205 091000 13079900 22100 22100 22100 22100 9
614 20241205 090900 12881000 22150 22150 22150 22150 5
615 20241205 090800 12770250 22150 22150 22150 22150 12
616 20241205 090700 12504450 22150 22150 22150 22150 0
617 20241205 090600 12504450 22150 22150 22150 22150 23
618 20241205 090500 11995000 22150 22100 22150 22100 50
619 20241205 090400 10889400 22200 22200 22200 22200 4
620 20241205 090300 10800600 22250 22250 22250 22250 0
621 20241205 090200 10800600 22250 22250 22250 22250 181
622 20241205 090100 6773350 22250 22300 22300 22250 225
623 20241205 090000 1761850 22300 22300 22350 22300 79