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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
008730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185200,2731177930,19900,19900,19900,19900,2307
20241209,185100,2731177930,19900,19900,19900,19900,0
20241209,185000,2731177930,19900,19900,19900,19900,0
20241209,184900,2731177930,19900,19900,19900,19900,0
20241209,184800,2731177930,19900,19900,19900,19900,0
20241209,184700,2731177930,19900,19900,19900,19900,0
20241209,184600,2731177930,19900,19900,19900,19900,0
20241209,184500,2731177930,19900,19900,19900,19900,0
20241209,184400,2731177930,19900,19900,19900,19900,0
20241209,184300,2731177930,19900,19900,19900,19900,0
20241209,184200,2731177930,19900,19900,19900,19900,0
20241209,184100,2731177930,19900,19900,19900,19900,0
20241209,184000,2731177930,19900,19900,19900,19900,0
20241209,183900,2731177930,19900,19900,19900,19900,0
20241209,183800,2731177930,19900,19900,19900,19900,0
20241209,183700,2731177930,19900,19900,19900,19900,0
20241209,183600,2731177930,19900,19900,19900,19900,0
20241209,183500,2731177930,19900,19900,19900,19900,0
20241209,183400,2731177930,19900,19900,19900,19900,0
20241209,183300,2731177930,19900,19900,19900,19900,0
20241209,183200,2731177930,19900,19900,19900,19900,0
20241209,183100,2731177930,19900,19900,19900,19900,0
20241209,183000,2731177930,19900,19900,19900,19900,0
20241209,182900,2731177930,19900,19900,19900,19900,0
20241209,182800,2731177930,19900,19900,19900,19900,0
20241209,182700,2731177930,19900,19900,19900,19900,0
20241209,182600,2731177930,19900,19900,19900,19900,0
20241209,182500,2731177930,19900,19900,19900,19900,0
20241209,182400,2731177930,19900,19900,19900,19900,0
20241209,182300,2731177930,19900,19900,19900,19900,0
20241209,182200,2731177930,19900,19900,19900,19900,2307
20241209,182100,2731177930,19900,19900,19900,19900,0
20241209,182000,2731177930,19900,19900,19900,19900,0
20241209,181900,2731177930,19900,19900,19900,19900,0
20241209,181800,2731177930,19900,19900,19900,19900,0
20241209,181700,2731177930,19900,19900,19900,19900,0
20241209,181600,2731177930,19900,19900,19900,19900,0
20241209,181500,2731177930,19900,19900,19900,19900,0
20241209,181400,2731177930,19900,19900,19900,19900,0
20241209,181300,2731177930,19900,19900,19900,19900,0
20241209,181200,2731177930,19900,19900,19900,19900,0
20241209,181100,2731177930,19900,19900,19900,19900,0
20241209,181000,2731177930,19900,19900,19900,19900,0
20241209,180900,2731177930,19900,19900,19900,19900,0
20241209,180800,2731177930,19900,19900,19900,19900,0
20241209,180700,2731177930,19900,19900,19900,19900,0
20241209,180600,2731177930,19900,19900,19900,19900,0
20241209,180500,2731177930,19900,19900,19900,19900,0
20241209,180400,2731177930,19900,19900,19900,19900,0
20241209,180300,2731177930,19900,19900,19900,19900,0
20241209,180200,2731177930,19900,19900,19900,19900,0
20241209,180100,2731177930,19900,19900,19900,19900,0
20241209,180000,2731177930,19900,19900,19900,19900,0
20241209,175900,2731177930,19900,19900,19900,19900,0
20241209,175800,2731177930,19900,19900,19900,19900,0
20241209,175700,2731177930,19900,19900,19900,19900,0
20241209,175600,2731177930,19900,19900,19900,19900,0
20241209,175500,2731177930,19900,19900,19900,19900,0
20241209,175400,2731177930,19900,19900,19900,19900,0
20241209,175300,2731177930,19900,19900,19900,19900,0
20241209,175200,2731177930,19900,19900,19900,19900,2307
20241209,175100,2731177930,19900,19900,19900,19900,0
20241209,175000,2731177930,19900,19900,19900,19900,0
20241209,174900,2731177930,19900,19900,19900,19900,0
20241209,174800,2731177930,19900,19900,19900,19900,0
20241209,174700,2731177930,19900,19900,19900,19900,0
20241209,174600,2731177930,19900,19900,19900,19900,0
20241209,174500,2731177930,19900,19900,19900,19900,0
20241209,174400,2731177930,19900,19900,19900,19900,0
20241209,174300,2731177930,19900,19900,19900,19900,0
20241209,174200,2731177930,19900,19900,19900,19900,0
20241209,174100,2731177930,19900,19900,19900,19900,0
20241209,174000,2731177930,19900,19900,19900,19900,0
20241209,173900,2731177930,19900,19900,19900,19900,0
20241209,173800,2731177930,19900,19900,19900,19900,0
20241209,173700,2731177930,19900,19900,19900,19900,0
20241209,173600,2731177930,19900,19900,19900,19900,0
20241209,173500,2731177930,19900,19900,19900,19900,0
20241209,173400,2731177930,19900,19900,19900,19900,0
20241209,173300,2731177930,19900,19900,19900,19900,0
20241209,173200,2731177930,19900,19900,19900,19900,0
20241209,173100,2731177930,19900,19900,19900,19900,0
20241209,173000,2731177930,19900,19900,19900,19900,0
20241209,172900,2731177930,19900,19900,19900,19900,0
20241209,172800,2731177930,19900,19900,19900,19900,0
20241209,172700,2731177930,19900,19900,19900,19900,0
20241209,172600,2731177930,19900,19900,19900,19900,0
20241209,172500,2731177930,19900,19900,19900,19900,0
20241209,172400,2731177930,19900,19900,19900,19900,0
20241209,172300,2731177930,19900,19900,19900,19900,0
20241209,172200,2731177930,19900,19900,19900,19900,2307
20241209,172100,2731177930,19900,19900,19900,19900,0
20241209,172000,2731177930,19900,19900,19900,19900,0
20241209,171900,2731177930,19900,19900,19900,19900,0
20241209,171800,2731177930,19900,19900,19900,19900,0
20241209,171700,2731177930,19900,19900,19900,19900,0
20241209,171600,2731177930,19900,19900,19900,19900,0
20241209,171500,2731177930,19900,19900,19900,19900,0
20241209,171400,2731177930,19900,19900,19900,19900,0
20241209,171300,2731177930,19900,19900,19900,19900,0
20241209,171200,2731177930,19900,19900,19900,19900,0
20241209,171100,2731177930,19900,19900,19900,19900,0
20241209,171000,2731177930,19900,19900,19900,19900,0
20241209,170900,2731177930,19900,19900,19900,19900,0
20241209,170800,2731177930,19900,19900,19900,19900,0
20241209,170700,2731177930,19900,19900,19900,19900,0
20241209,170600,2731177930,19900,19900,19900,19900,0
20241209,170500,2731177930,19900,19900,19900,19900,0
20241209,170400,2731177930,19900,19900,19900,19900,0
20241209,170300,2731177930,19900,19900,19900,19900,0
20241209,170200,2731177930,19900,19900,19900,19900,0
20241209,170100,2731177930,19900,19900,19900,19900,0
20241209,170000,2731177930,19900,19900,19900,19900,0
20241209,165900,2731177930,19900,19900,19900,19900,0
20241209,165800,2731177930,19900,19900,19900,19900,0
20241209,165700,2731177930,19900,19900,19900,19900,0
20241209,165600,2731177930,19900,19900,19900,19900,0
20241209,165500,2731177930,19900,19900,19900,19900,0
20241209,165400,2731177930,19900,19900,19900,19900,0
20241209,165300,2731177930,19900,19900,19900,19900,0
20241209,165200,2731177930,19900,19900,19900,19900,2307
20241209,165100,2731177930,19900,19900,19900,19900,0
20241209,165000,2731177930,19900,19900,19900,19900,0
20241209,164900,2731177930,19900,19900,19900,19900,0
20241209,164800,2731177930,19900,19900,19900,19900,0
20241209,164700,2731177930,19900,19900,19900,19900,0
20241209,164600,2731177930,19900,19900,19900,19900,0
20241209,164500,2731177930,19900,19900,19900,19900,0
20241209,164400,2731177930,19900,19900,19900,19900,0
20241209,164300,2731177930,19900,19900,19900,19900,0
20241209,164200,2731177930,19900,19900,19900,19900,0
20241209,164100,2731177930,19900,19900,19900,19900,0
20241209,164000,2731177930,19900,19900,19900,19900,0
20241209,163900,2731177930,19900,19900,19900,19900,0
20241209,163800,2731177930,19900,19900,19900,19900,0
20241209,163700,2731177930,19900,19900,19900,19900,0
20241209,163600,2731177930,19900,19900,19900,19900,0
20241209,163500,2731177930,19900,19900,19900,19900,0
20241209,163400,2731177930,19900,19900,19900,19900,0
20241209,163300,2731177930,19900,19900,19900,19900,0
20241209,163200,2731177930,19900,19900,19900,19900,0
20241209,163100,2731177930,19900,19900,19900,19900,0
20241209,163000,2731177930,19900,19900,19900,19900,0
20241209,162900,2731177930,19900,19900,19900,19900,0
20241209,162800,2731177930,19900,19900,19900,19900,0
20241209,162700,2731177930,19900,19900,19900,19900,0
20241209,162600,2731177930,19900,19900,19900,19900,0
20241209,162500,2731177930,19900,19900,19900,19900,0
20241209,162400,2731177930,19900,19900,19900,19900,0
20241209,162300,2731177930,19900,19900,19900,19900,0
20241209,162200,2731177930,19900,19900,19900,19900,2307
20241209,162100,2731177930,19900,19900,19900,19900,0
20241209,162000,2731177930,19900,19900,19900,19900,0
20241209,161900,2731177930,19900,19900,19900,19900,0
20241209,161800,2731177930,19900,19900,19900,19900,0
20241209,161700,2731177930,19900,19900,19900,19900,0
20241209,161600,2731177930,19900,19900,19900,19900,0
20241209,161500,2731177930,19900,19900,19900,19900,0
20241209,161400,2731177930,19900,19900,19900,19900,0
20241209,161300,2731177930,19900,19900,19900,19900,0
20241209,161200,2731177930,19900,19900,19900,19900,0
20241209,161100,2731177930,19900,19900,19900,19900,0
20241209,161000,2731177930,19900,19900,19900,19900,0
20241209,160900,2731177930,19900,19900,19900,19900,0
20241209,160800,2731177930,19900,19900,19900,19900,0
20241209,160700,2731177930,19900,19900,19900,19900,0
20241209,160600,2731177930,19900,19900,19900,19900,0
20241209,160500,2731177930,19900,19900,19900,19900,0
20241209,160400,2731177930,19900,19900,19900,19900,0
20241209,160300,2731177930,19900,19900,19900,19900,0
20241209,160200,2731177930,19900,19900,19900,19900,0
20241209,160100,2731177930,19900,19900,19900,19900,0
20241209,160000,2731177930,19900,19900,19900,19900,0
20241209,155900,2731177930,19900,19900,19900,19900,0
20241209,155800,2731177930,19900,19900,19900,19900,0
20241209,155700,2731177930,19900,19900,19900,19900,0
20241209,155600,2731177930,19900,19900,19900,19900,0
20241209,155500,2731177930,19900,19900,19900,19900,0
20241209,155400,2731177930,19900,19900,19900,19900,0
20241209,155300,2731177930,19900,19900,19900,19900,0
20241209,155200,2731177930,19900,19900,19900,19900,2307
20241209,155100,2731177930,19900,19900,19900,19900,0
20241209,155000,2731177930,19900,19900,19900,19900,0
20241209,154900,2731177930,19900,19900,19900,19900,0
20241209,154800,2731177930,19900,19900,19900,19900,0
20241209,154700,2731177930,19900,19900,19900,19900,0
20241209,154600,2731177930,19900,19900,19900,19900,0
20241209,154500,2731177930,19900,19900,19900,19900,0
20241209,154400,2731177930,19900,19900,19900,19900,0
20241209,154300,2731177930,19900,19900,19900,19900,0
20241209,154200,2731177930,19900,19900,19900,19900,0
20241209,154100,2731177930,19900,19900,19900,19900,0
20241209,154000,2731177930,19900,19900,19900,19900,0
20241209,153900,2731177930,19900,19900,19900,19900,0
20241209,153800,2731177930,19900,19900,19900,19900,0
20241209,153700,2731177930,19900,19900,19900,19900,0
20241209,153600,2731177930,19900,19900,19900,19900,0
20241209,153500,2731177930,19900,19900,19900,19900,0
20241209,153400,2731177930,19900,19900,19900,19900,0
20241209,153300,2731177930,19900,19900,19900,19900,0
20241209,153200,2731177930,19900,19900,19900,19900,0
20241209,153100,2731177930,19900,19900,19900,19900,0
20241209,153000,2731177930,19900,19900,19900,19900,2307
20241209,152900,2685268630,19900,19900,19900,19900,0
20241209,152800,2685268630,19900,19900,19900,19900,0
20241209,152700,2685268630,19900,19900,19900,19900,0
20241209,152600,2685268630,19900,19900,19900,19900,0
20241209,152500,2685268630,19900,19900,19900,19900,0
20241209,152400,2685268630,19900,19900,19900,19900,0
20241209,152300,2685268630,19900,19900,19900,19900,0
20241209,152200,2685268630,19900,19900,19900,19900,0
20241209,152100,2685268630,19900,19900,19900,19900,0
20241209,152000,2685268630,19900,19900,19900,19900,0
20241209,151900,2685268630,19900,19910,19910,19900,83
20241209,151800,2683616900,19900,19930,19930,19900,94
20241209,151700,2681744740,19930,19930,19940,19930,124
20241209,151600,2679272290,19930,19920,19930,19900,191
20241209,151500,2675467170,19940,19940,19950,19890,55
20241209,151400,2674370390,19910,19890,19950,19890,51
20241209,151300,2673354520,19890,19900,19900,19890,95
20241209,151200,2671464050,19900,19940,19940,19900,76
20241209,151100,2669949920,19930,19910,19930,19880,140
20241209,151000,2667160790,19880,19940,19940,19880,212
20241209,150900,2662935480,19940,19930,19950,19930,7
20241209,150800,2662795890,19930,19930,19960,19880,39
20241209,150700,2662018040,19880,19910,19920,19880,680
20241209,150600,2648489240,19910,19950,19950,19910,90
20241209,150500,2646695470,19930,19950,19960,19930,23
20241209,150400,2646236540,19950,19930,19950,19860,423
20241209,150300,2637801430,19860,19940,19940,19860,2670
20241209,150200,2584668550,19950,19980,19980,19950,446
20241209,150100,2575767950,19990,19970,19990,19960,172
20241209,150000,2572333340,19970,20000,20000,19970,1192
20241209,145900,2548515620,19990,20000,20000,19990,116
20241209,145800,2546195660,20000,19990,20050,19990,184
20241209,145700,2542516380,20000,20000,20000,20000,262
20241209,145600,2537276380,20000,20000,20000,20000,219
20241209,145500,2532896380,20000,20050,20050,20000,11
20241209,145400,2532676330,20000,20000,20000,19990,64
20241209,145300,2531396370,20000,20000,20000,20000,91
20241209,145200,2529576370,20000,20000,20000,20000,66
20241209,145100,2528256370,20000,20000,20050,20000,99
20241209,145000,2526275570,20000,20000,20000,19990,131
20241209,144900,2523655610,19980,19990,19990,19980,119
20241209,144800,2521277930,20000,20000,20000,20000,25
20241209,144700,2520777930,20050,20050,20050,20050,20
20241209,144600,2520376930,20050,20050,20050,20050,1
20241209,144500,2520356880,20050,20050,20050,20050,1
20241209,144400,2520336830,19980,19980,19990,19980,63
20241209,144300,2519078080,19980,19990,19990,19980,200
20241209,144200,2515080270,20000,20000,20000,20000,182
20241209,144100,2511440270,20050,20050,20050,20050,302
20241209,144000,2505385170,20050,20050,20050,20050,22
20241209,143900,2504944070,19990,19990,19990,19990,0
20241209,143800,2504944070,19990,20000,20000,19990,161
20241209,143700,2501724170,20000,20000,20000,20000,1
20241209,143600,2501704170,20000,19980,20000,19980,294
20241209,143500,2495824650,19980,19980,19980,19980,4
20241209,143400,2495744730,19980,19980,19980,19980,20
20241209,143300,2495345130,19980,19970,19980,19970,172
20241209,143200,2491908770,19950,19960,19960,19950,37
20241209,143100,2491170450,19980,19990,19990,19980,167
20241209,143000,2487833360,20000,20000,20000,20000,657
20241209,142900,2474693360,20000,20000,20000,20000,50
20241209,142800,2473693360,20000,20000,20000,20000,10
20241209,142700,2473493360,20050,20050,20050,20050,0
20241209,142600,2473493360,20050,20050,20050,20050,0
20241209,142500,2473493360,20050,20050,20050,20050,80
20241209,142400,2471889360,19980,19980,19980,19980,2
20241209,142300,2471849400,19980,20000,20050,19980,242
20241209,142200,2467004020,19970,19970,19970,19970,57
20241209,142100,2465865730,20000,20000,20000,19970,636
20241209,142000,2453146000,20050,20050,20050,20050,0
20241209,141900,2453146000,20050,20050,20050,20050,1
20241209,141800,2453125950,20050,20050,20050,20050,1
20241209,141700,2453105900,19950,19950,19950,19950,10
20241209,141600,2452906400,19950,19950,19950,19950,0
20241209,141500,2452906400,19950,19950,19950,19950,0
20241209,141400,2452906400,19950,20000,20000,19950,62
20241209,141300,2451667200,20100,20050,20100,20050,493
20241209,141200,2441760700,20050,20050,20050,20050,0
20241209,141100,2441760700,20050,19950,20050,19950,1531
20241209,141000,2411094820,19950,19950,19950,19950,0
20241209,140900,2411094820,19950,19920,19950,19920,188
20241209,140800,2407346290,19920,19920,19920,19920,0
20241209,140700,2407346290,19920,19920,19920,19910,151
20241209,140600,2404339180,19920,19950,19950,19920,225
20241209,140500,2399854240,19950,19950,19950,19950,18
20241209,140400,2399495140,20000,20000,20000,20000,0
20241209,140300,2399495140,20000,20000,20000,20000,0
20241209,140200,2399495140,20000,20000,20000,20000,1
20241209,140100,2399475140,19960,20100,20100,19960,2007
20241209,140000,2359338080,20000,20000,20000,20000,219
20241209,135900,2354958080,20100,20100,20100,20100,37
20241209,135800,2354214380,20100,20100,20100,20100,0
20241209,135700,2354214380,20100,20100,20100,19930,119
20241209,135600,2351838900,20050,20100,20100,19950,139
20241209,135500,2349063630,20000,19990,20100,19990,64
20241209,135400,2347783630,19980,19960,19980,19960,2420
20241209,135300,2299437010,19950,19950,19950,19950,365
20241209,135200,2292155260,19930,19930,19930,19930,1
20241209,135100,2292135330,19920,19920,19920,19920,1
20241209,135000,2292115410,19920,19950,19950,19920,27
20241209,134900,2291576790,19950,19950,19950,19950,22
20241209,134800,2291137890,19910,19910,19910,19910,1
20241209,134700,2291117980,19890,19910,19910,19890,53
20241209,134600,2290063490,19930,19930,19930,19930,101
20241209,134500,2288050560,19930,19920,19930,19910,12
20241209,134400,2287811520,19920,19950,19950,19920,133
20241209,134300,2285161680,19920,19940,19940,19920,218
20241209,134200,2280816280,19930,19930,19930,19930,0
20241209,134100,2280816280,19930,19930,19930,19920,203
20241209,134000,2276770590,19930,19970,19970,19930,200
20241209,133900,2272780150,19950,19970,19970,19950,95
20241209,133800,2270883600,19980,19980,19980,19980,5
20241209,133700,2270783700,19980,19950,19980,19950,55
20241209,133600,2269684830,19960,19950,19980,19940,132
20241209,133500,2267051920,19980,19980,19980,19980,59
20241209,133400,2265873100,19980,19980,19980,19970,82
20241209,133300,2264235500,19980,19920,19980,19880,76
20241209,133200,2262723060,19920,19920,19920,19920,0
20241209,133100,2262723060,19920,19920,19920,19920,2
20241209,133000,2262683220,19890,19870,19890,19870,54
20241209,132900,2261609960,19880,19880,19880,19880,10
20241209,132800,2261411160,19890,19900,19900,19890,105
20241209,132700,2259322690,19900,19920,19920,19900,48
20241209,132600,2258367140,19930,19930,19930,19930,41
20241209,132500,2257550010,19940,19960,19960,19940,144
20241209,132400,2254677510,19960,20000,20000,19960,1700
20241209,132300,2220710640,20000,20000,20000,20000,3
20241209,132200,2220650640,20050,20050,20050,20050,70
20241209,132100,2219247140,20100,20150,20150,20050,420
20241209,132000,2210789640,20150,20050,20150,20050,1777
20241209,131900,2175159840,20050,19990,20050,19990,2220
20241209,131800,2130761620,19980,19980,19980,19980,49
20241209,131700,2129782600,19980,19980,19980,19980,24
20241209,131600,2129303080,19980,19980,19980,19980,135
20241209,131500,2126605780,19970,19970,19970,19970,0
20241209,131400,2126605780,19970,19970,19970,19970,37
20241209,131300,2125866890,19950,19950,19950,19950,10
20241209,131200,2125667390,19940,19940,19940,19940,477
20241209,131100,2116156010,19940,19900,19940,19900,243
20241209,131000,2111317810,19900,19920,19920,19900,139
20241209,130900,2108549220,19920,19920,19920,19920,127
20241209,130800,2106019380,19920,19920,19920,19920,7
20241209,130700,2105879940,19920,19910,19920,19910,149
20241209,130600,2102912870,19860,19890,19910,19860,776
20241209,130500,2087476840,19890,19890,19890,19890,101
20241209,130400,2085467950,19860,19870,19870,19860,253
20241209,130300,2080440850,19870,19870,19870,19870,69
20241209,130200,2079069820,19870,19880,19880,19870,59
20241209,130100,2077897130,19890,19890,19890,19890,21
20241209,130000,2077479440,19890,19890,19890,19890,2
20241209,125900,2077439660,19890,19890,19890,19890,50
20241209,125800,2076445160,19890,19890,19890,19890,180
20241209,125700,2072864960,19890,19890,19890,19890,10
20241209,125600,2072666060,19890,19830,19890,19810,1785
20241209,125500,2037241280,19830,19890,19890,19830,2065
20241209,125400,1996237300,19890,19890,19890,19890,256
20241209,125300,1991145460,19870,19830,19870,19830,334
20241209,125200,1984516840,19810,19810,19810,19810,198
20241209,125100,1980594460,19830,19830,19830,19830,205
20241209,125000,1976529310,19830,19770,19830,19770,829
20241209,124900,1960123830,19770,19780,19780,19760,424
20241209,124800,1951740670,19780,19820,19820,19780,660
20241209,124700,1938672340,19820,19810,19820,19810,66
20241209,124600,1937364650,19820,19830,19830,19820,129
20241209,124500,1934806790,19820,19890,19890,19810,67
20241209,124400,1933475640,19850,19890,19890,19800,4295
20241209,124300,1848289660,19920,19920,19920,19880,1315
20241209,124200,1822112390,19930,19930,19930,19930,350
20241209,124100,1815136890,19930,19940,19940,19920,666
20241209,124000,1801862350,19900,19940,19940,19900,560
20241209,123900,1790716350,19940,19940,19940,19940,3
20241209,123800,1790656530,19940,19910,19940,19900,293
20241209,123700,1784822280,19920,19920,19920,19920,51
20241209,123600,1783806360,19920,19920,19920,19920,81
20241209,123500,1782192840,19940,19930,19940,19930,114
20241209,123400,1779919990,19930,19960,19960,19930,727
20241209,123300,1765419060,19960,19960,19960,19960,134
20241209,123200,1762744420,19950,19950,19950,19950,0
20241209,123100,1762744420,19950,19950,19950,19950,0
20241209,123000,1762744420,19950,19970,19970,19950,149
20241209,122900,1759770820,19990,19990,19990,19990,2
20241209,122800,1759730840,19970,19980,19980,19970,32
20241209,122700,1759091680,20000,19980,20000,19980,506
20241209,122600,1748973460,19960,19970,19970,19960,146
20241209,122500,1746057880,19970,20000,20000,19970,18
20241209,122400,1745698250,19980,20000,20000,19980,46
20241209,122300,1744778850,19940,19940,19940,19940,0
20241209,122200,1744778850,19940,19940,19940,19940,0
20241209,122100,1744778850,19940,20050,20050,19940,4042
20241209,122000,1663998780,20050,20050,20050,20050,0
20241209,121900,1663998780,20050,20050,20050,20050,32
20241209,121800,1663357180,20050,20050,20050,20050,1
20241209,121700,1663337130,20000,20100,20150,20000,3024
20241209,121600,1602489430,20100,20100,20100,20100,3
20241209,121500,1602429130,20100,20100,20100,20100,30
20241209,121400,1601826130,20100,20100,20100,20050,59
20241209,121300,1600641380,20050,20050,20050,20050,0
20241209,121200,1600641380,20050,20050,20050,20050,0
20241209,121100,1600641380,20050,20050,20050,20050,1
20241209,121000,1600621330,20100,20100,20100,20100,7
20241209,120900,1600480630,20050,20100,20100,20050,35
20241209,120800,1599777780,20100,20100,20100,20100,10
20241209,120700,1599576780,20050,20050,20050,20000,297
20241209,120600,1593623080,20050,20050,20050,20050,149
20241209,120500,1590635630,20050,20050,20050,20050,1
20241209,120400,1590615580,19980,19980,19980,19980,0
20241209,120300,1590615580,19980,19980,19980,19980,50
20241209,120200,1589616580,19980,20000,20000,19980,818
20241209,120100,1573258200,20050,20050,20050,20050,1
20241209,120000,1573238150,20050,20050,20050,20050,2
20241209,115900,1573198050,20000,20050,20050,20000,58
20241209,115800,1572037550,20000,20000,20000,20000,266
20241209,115700,1566717550,20000,20000,20000,20000,0
20241209,115600,1566717550,20000,20000,20000,20000,0
20241209,115500,1566717550,20000,19980,20000,19980,2
20241209,115400,1566677570,20000,20000,20000,20000,0
20241209,115300,1566677570,20000,19980,20000,19960,459
20241209,115200,1557507520,19990,19990,19990,19990,26
20241209,115100,1556987780,20050,20050,20050,20050,9
20241209,115000,1556807330,20050,20050,20050,20050,2
20241209,114900,1556767230,19990,19990,19990,19990,17
20241209,114800,1556427400,20050,20050,20050,20050,0
20241209,114700,1556427400,20050,20050,20050,20050,7
20241209,114600,1556287050,20050,20050,20050,20050,24
20241209,114500,1555805850,20050,20000,20050,20000,52
20241209,114400,1554765350,19990,20000,20000,19990,120
20241209,114300,1552365550,20000,20050,20050,20000,970
20241209,114200,1532963100,20050,20050,20050,20050,5
20241209,114100,1532862850,20050,20050,20050,20050,183
20241209,114000,1529193700,20100,20100,20100,20100,86
20241209,113900,1527465100,20050,20050,20050,20050,0
20241209,113800,1527465100,20050,20050,20050,20050,0
20241209,113700,1527465100,20050,20100,20100,20050,49
20241209,113600,1526482600,20100,20150,20150,20100,76
20241209,113500,1524954700,20150,20150,20150,20150,54
20241209,113400,1523866600,20150,20150,20150,20150,26
20241209,113300,1523342700,20000,20100,20100,20000,274
20241209,113200,1517847100,20100,20100,20100,20100,13
20241209,113100,1517585800,20100,20050,20100,19980,791
20241209,113000,1501709210,20050,19990,20050,19990,162
20241209,112900,1498469430,19990,19980,19990,19980,61
20241209,112800,1497250640,19970,19920,19970,19920,195
20241209,112700,1493363290,19920,19900,19920,19900,24
20241209,112600,1492885670,19900,19910,19920,19900,117
20241209,112500,1490557300,19910,19910,19910,19910,33
20241209,112400,1489900270,19910,19910,19910,19910,223
20241209,112300,1485460340,19900,19900,19910,19900,706
20241209,112200,1471410840,19900,19880,19900,19880,22
20241209,112100,1470973280,19870,19900,19900,19870,512
20241209,112000,1460796140,19900,19920,19920,19880,415
20241209,111900,1452535800,19920,19900,19920,19900,1389
20241209,111800,1424890400,19900,19900,19900,19900,172
20241209,111700,1421467600,19800,19920,19920,19800,1302
20241209,111600,1395634000,19930,19850,19930,19850,620
20241209,111500,1383300960,19850,19890,19910,19850,898
20241209,111400,1365437540,19890,19870,19890,19810,639
20241209,111300,1352755080,19870,19890,19900,19870,76
20241209,111200,1351243600,19910,19940,19940,19870,1075
20241209,111100,1329842440,19940,19950,19960,19940,252
20241209,111000,1324815400,19910,19910,19970,19900,484
20241209,110900,1315174300,19910,19920,19920,19910,302
20241209,110800,1309159120,19930,19980,20000,19920,1604
20241209,110700,1277132960,19980,20100,20100,19970,17749
20241209,110600,921689150,20150,20250,20250,20150,2673
20241209,110500,867814350,20200,20200,20200,20200,569
20241209,110400,856320550,20200,20200,20200,20200,91
20241209,110300,854482350,20200,20200,20200,20200,165
20241209,110200,851149350,20200,20200,20200,20200,107
20241209,110100,848987950,20200,20250,20250,20200,90
20241209,110000,847169700,20250,20250,20250,20200,25
20241209,105900,846663500,20200,20200,20200,20200,65
20241209,105800,845350500,20150,20150,20150,20150,1
20241209,105700,845330350,20200,20200,20200,20200,0
20241209,105600,845330350,20200,20200,20250,20150,1436
20241209,105500,816363100,20200,20300,20300,20200,3031
20241209,105400,754990450,20350,20350,20350,20350,1
20241209,105300,754970100,20350,20350,20350,20350,58
20241209,105200,753789800,20350,20350,20350,20350,2
20241209,105100,753749100,20350,20300,20350,20300,34
20241209,105000,753058850,20300,20300,20300,20300,319
20241209,104900,746583150,20250,20300,20300,20250,158
20241209,104800,743375850,20300,20300,20300,20250,108
20241209,104700,741186000,20300,20350,20350,20300,465
20241209,104600,731746350,20350,20350,20350,20350,25
20241209,104500,731237600,20350,20350,20350,20350,101
20241209,104400,729182250,20400,20400,20400,20400,20
20241209,104300,728774250,20350,20400,20400,20350,275
20241209,104200,723177750,20500,20500,20500,20500,2
20241209,104100,723136750,20400,20400,20400,20400,359
20241209,104000,715813150,20500,20500,20500,20500,0
20241209,103900,715813150,20500,20500,20500,20500,4
20241209,103800,715731150,20400,20450,20500,20400,257
20241209,103700,710476350,20500,20450,20500,20450,410
20241209,103600,702091800,20450,20450,20450,20450,50
20241209,103500,701069300,20450,20450,20450,20450,265
20241209,103400,695650050,20450,20450,20450,20450,1087
20241209,103300,673420900,20450,20350,20450,20350,967
20241209,103200,653709050,20300,20400,20450,20300,215
20241209,103100,649332300,20400,20400,20400,20400,454
20241209,103000,640070700,20400,20400,20400,20400,0
20241209,102900,640070700,20400,20450,20450,20400,155
20241209,102800,636908650,20450,20450,20450,20450,0
20241209,102700,636908650,20450,20450,20450,20450,221
20241209,102600,632389200,20500,20500,20500,20500,0
20241209,102500,632389200,20500,20500,20500,20500,50
20241209,102400,631364200,20500,20500,20500,20500,72
20241209,102300,629888200,20450,20450,20450,20450,98
20241209,102200,627884100,20450,20500,20500,20450,172
20241209,102100,624366500,20450,20450,20450,20400,3
20241209,102000,624305200,20450,20450,20450,20450,21
20241209,101900,623875750,20500,20450,20500,20450,94
20241209,101800,621953400,20450,20450,20450,20450,0
20241209,101700,621953400,20450,20450,20500,20400,128
20241209,101600,619338550,20500,20450,20500,20400,341
20241209,101500,612378450,20500,20500,20500,20500,1
20241209,101400,612357950,20500,20500,20500,20500,105
20241209,101300,610205450,20400,20500,20500,20400,82
20241209,101200,608529950,20500,20500,20500,20500,11
20241209,101100,608304450,20550,20400,20550,20400,425
20241209,101000,599625150,20400,20400,20400,20350,523
20241209,100900,588969900,20400,20400,20400,20400,233
20241209,100800,584216700,20400,20400,20400,20400,252
20241209,100700,579075900,20400,20550,20550,20400,832
20241209,100600,562092200,20500,20500,20500,20450,623
20241209,100500,549345700,20550,20550,20550,20550,0
20241209,100400,549345700,20550,20600,20600,20550,193
20241209,100300,545379050,20600,20600,20600,20600,216
20241209,100200,540929450,20600,20550,20600,20550,20
20241209,100100,540518350,20550,20550,20550,20550,30
20241209,100000,539901850,20550,20550,20550,20550,15
20241209,095900,539593600,20550,20550,20550,20550,10
20241209,095800,539388100,20600,20600,20600,20600,1
20241209,095700,539367500,20600,20550,20600,20550,9
20241209,095600,539182500,20550,20500,20550,20500,764
20241209,095500,523519750,20450,20450,20500,20450,27
20241209,095400,522967450,20450,20450,20450,20450,100
20241209,095300,520922450,20500,20500,20500,20500,389
20241209,095200,512947950,20500,20500,20500,20500,10
20241209,095100,512742950,20500,20500,20500,20500,7
20241209,095000,512599450,20500,20550,20550,20500,2004
20241209,094900,471516250,20550,20600,20600,20550,101
20241209,094800,469440650,20600,20550,20600,20550,1112
20241209,094700,446538900,20550,20600,20600,20550,388
20241209,094600,438555650,20550,20550,20550,20550,1
20241209,094500,438535100,20550,20500,20550,20500,120
20241209,094400,436072200,20500,20500,20500,20500,153
20241209,094300,432935700,20500,20550,20550,20500,189
20241209,094200,429060200,20500,20500,20500,20500,50
20241209,094100,428035200,20600,20550,20600,20550,919
20241209,094000,409114600,20550,20450,20550,20450,767
20241209,093900,393424650,20450,20450,20450,20450,56
20241209,093800,392279450,20450,20450,20450,20450,150
20241209,093700,389211950,20500,20500,20500,20400,658
20241209,093600,375772300,20500,20500,20500,20500,166
20241209,093500,372369300,20500,20500,20500,20500,93
20241209,093400,370462800,20500,20500,20500,20450,78
20241209,093300,368864650,20500,20550,20550,20500,58
20241209,093200,367675300,20500,20550,20550,20500,73
20241209,093100,366176300,20600,20450,20600,20450,4
20241209,093000,366094200,20450,20450,20450,20450,490
20241209,092900,356073700,20450,20500,20600,20450,1455
20241209,092800,326258400,20500,20600,20600,20500,961
20241209,092700,306546300,20600,20600,20600,20600,283
20241209,092600,300716500,20550,20700,20700,20550,739
20241209,092500,285493450,20750,20700,20750,20700,181
20241209,092400,281746650,20750,20750,20750,20750,209
20241209,092300,277409900,20750,20700,20750,20700,148
20241209,092200,274345350,20650,20650,20650,20600,235
20241209,092100,269492650,20700,20750,20750,20700,209
20241209,092000,265164850,20850,20700,20850,20700,121
20241209,091900,262655200,20800,20900,20900,20800,30
20241209,091800,262031100,20800,20750,20900,20750,110
20241209,091700,259743600,20750,20700,20750,20650,365
20241209,091600,252187700,20700,20700,20700,20700,1064
20241209,091500,230162900,20750,20750,20750,20700,109
20241209,091400,227905800,20700,20700,20800,20700,259
20241209,091300,222543300,20700,20800,20800,20700,238
20241209,091200,217602500,20950,20750,20950,20750,332
20241209,091100,210692900,20700,20600,20700,20550,664
20241209,091000,197012300,20600,20600,20600,20600,617
20241209,090900,184302100,20600,20600,20800,20550,998
20241209,090800,163754500,20600,20650,20700,20600,179
20241209,090700,160054900,20650,20550,20700,20550,1405
20241209,090600,131112450,20500,20550,20550,20500,63
20241209,090500,129820100,20550,20600,20600,20500,2546
20241209,090400,77622300,20500,20600,20600,20500,989
20241209,090300,57321500,20500,20600,20800,20500,590
20241209,090200,45182200,20700,20650,20800,20600,385
20241209,090100,37221350,20600,20850,20850,20400,923
20241209,090000,18252300,20800,21300,21300,20800,863
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185200 2731177930 19900 19900 19900 19900 2307
3 20241209 185100 2731177930 19900 19900 19900 19900 0
4 20241209 185000 2731177930 19900 19900 19900 19900 0
5 20241209 184900 2731177930 19900 19900 19900 19900 0
6 20241209 184800 2731177930 19900 19900 19900 19900 0
7 20241209 184700 2731177930 19900 19900 19900 19900 0
8 20241209 184600 2731177930 19900 19900 19900 19900 0
9 20241209 184500 2731177930 19900 19900 19900 19900 0
10 20241209 184400 2731177930 19900 19900 19900 19900 0
11 20241209 184300 2731177930 19900 19900 19900 19900 0
12 20241209 184200 2731177930 19900 19900 19900 19900 0
13 20241209 184100 2731177930 19900 19900 19900 19900 0
14 20241209 184000 2731177930 19900 19900 19900 19900 0
15 20241209 183900 2731177930 19900 19900 19900 19900 0
16 20241209 183800 2731177930 19900 19900 19900 19900 0
17 20241209 183700 2731177930 19900 19900 19900 19900 0
18 20241209 183600 2731177930 19900 19900 19900 19900 0
19 20241209 183500 2731177930 19900 19900 19900 19900 0
20 20241209 183400 2731177930 19900 19900 19900 19900 0
21 20241209 183300 2731177930 19900 19900 19900 19900 0
22 20241209 183200 2731177930 19900 19900 19900 19900 0
23 20241209 183100 2731177930 19900 19900 19900 19900 0
24 20241209 183000 2731177930 19900 19900 19900 19900 0
25 20241209 182900 2731177930 19900 19900 19900 19900 0
26 20241209 182800 2731177930 19900 19900 19900 19900 0
27 20241209 182700 2731177930 19900 19900 19900 19900 0
28 20241209 182600 2731177930 19900 19900 19900 19900 0
29 20241209 182500 2731177930 19900 19900 19900 19900 0
30 20241209 182400 2731177930 19900 19900 19900 19900 0
31 20241209 182300 2731177930 19900 19900 19900 19900 0
32 20241209 182200 2731177930 19900 19900 19900 19900 2307
33 20241209 182100 2731177930 19900 19900 19900 19900 0
34 20241209 182000 2731177930 19900 19900 19900 19900 0
35 20241209 181900 2731177930 19900 19900 19900 19900 0
36 20241209 181800 2731177930 19900 19900 19900 19900 0
37 20241209 181700 2731177930 19900 19900 19900 19900 0
38 20241209 181600 2731177930 19900 19900 19900 19900 0
39 20241209 181500 2731177930 19900 19900 19900 19900 0
40 20241209 181400 2731177930 19900 19900 19900 19900 0
41 20241209 181300 2731177930 19900 19900 19900 19900 0
42 20241209 181200 2731177930 19900 19900 19900 19900 0
43 20241209 181100 2731177930 19900 19900 19900 19900 0
44 20241209 181000 2731177930 19900 19900 19900 19900 0
45 20241209 180900 2731177930 19900 19900 19900 19900 0
46 20241209 180800 2731177930 19900 19900 19900 19900 0
47 20241209 180700 2731177930 19900 19900 19900 19900 0
48 20241209 180600 2731177930 19900 19900 19900 19900 0
49 20241209 180500 2731177930 19900 19900 19900 19900 0
50 20241209 180400 2731177930 19900 19900 19900 19900 0
51 20241209 180300 2731177930 19900 19900 19900 19900 0
52 20241209 180200 2731177930 19900 19900 19900 19900 0
53 20241209 180100 2731177930 19900 19900 19900 19900 0
54 20241209 180000 2731177930 19900 19900 19900 19900 0
55 20241209 175900 2731177930 19900 19900 19900 19900 0
56 20241209 175800 2731177930 19900 19900 19900 19900 0
57 20241209 175700 2731177930 19900 19900 19900 19900 0
58 20241209 175600 2731177930 19900 19900 19900 19900 0
59 20241209 175500 2731177930 19900 19900 19900 19900 0
60 20241209 175400 2731177930 19900 19900 19900 19900 0
61 20241209 175300 2731177930 19900 19900 19900 19900 0
62 20241209 175200 2731177930 19900 19900 19900 19900 2307
63 20241209 175100 2731177930 19900 19900 19900 19900 0
64 20241209 175000 2731177930 19900 19900 19900 19900 0
65 20241209 174900 2731177930 19900 19900 19900 19900 0
66 20241209 174800 2731177930 19900 19900 19900 19900 0
67 20241209 174700 2731177930 19900 19900 19900 19900 0
68 20241209 174600 2731177930 19900 19900 19900 19900 0
69 20241209 174500 2731177930 19900 19900 19900 19900 0
70 20241209 174400 2731177930 19900 19900 19900 19900 0
71 20241209 174300 2731177930 19900 19900 19900 19900 0
72 20241209 174200 2731177930 19900 19900 19900 19900 0
73 20241209 174100 2731177930 19900 19900 19900 19900 0
74 20241209 174000 2731177930 19900 19900 19900 19900 0
75 20241209 173900 2731177930 19900 19900 19900 19900 0
76 20241209 173800 2731177930 19900 19900 19900 19900 0
77 20241209 173700 2731177930 19900 19900 19900 19900 0
78 20241209 173600 2731177930 19900 19900 19900 19900 0
79 20241209 173500 2731177930 19900 19900 19900 19900 0
80 20241209 173400 2731177930 19900 19900 19900 19900 0
81 20241209 173300 2731177930 19900 19900 19900 19900 0
82 20241209 173200 2731177930 19900 19900 19900 19900 0
83 20241209 173100 2731177930 19900 19900 19900 19900 0
84 20241209 173000 2731177930 19900 19900 19900 19900 0
85 20241209 172900 2731177930 19900 19900 19900 19900 0
86 20241209 172800 2731177930 19900 19900 19900 19900 0
87 20241209 172700 2731177930 19900 19900 19900 19900 0
88 20241209 172600 2731177930 19900 19900 19900 19900 0
89 20241209 172500 2731177930 19900 19900 19900 19900 0
90 20241209 172400 2731177930 19900 19900 19900 19900 0
91 20241209 172300 2731177930 19900 19900 19900 19900 0
92 20241209 172200 2731177930 19900 19900 19900 19900 2307
93 20241209 172100 2731177930 19900 19900 19900 19900 0
94 20241209 172000 2731177930 19900 19900 19900 19900 0
95 20241209 171900 2731177930 19900 19900 19900 19900 0
96 20241209 171800 2731177930 19900 19900 19900 19900 0
97 20241209 171700 2731177930 19900 19900 19900 19900 0
98 20241209 171600 2731177930 19900 19900 19900 19900 0
99 20241209 171500 2731177930 19900 19900 19900 19900 0
100 20241209 171400 2731177930 19900 19900 19900 19900 0
101 20241209 171300 2731177930 19900 19900 19900 19900 0
102 20241209 171200 2731177930 19900 19900 19900 19900 0
103 20241209 171100 2731177930 19900 19900 19900 19900 0
104 20241209 171000 2731177930 19900 19900 19900 19900 0
105 20241209 170900 2731177930 19900 19900 19900 19900 0
106 20241209 170800 2731177930 19900 19900 19900 19900 0
107 20241209 170700 2731177930 19900 19900 19900 19900 0
108 20241209 170600 2731177930 19900 19900 19900 19900 0
109 20241209 170500 2731177930 19900 19900 19900 19900 0
110 20241209 170400 2731177930 19900 19900 19900 19900 0
111 20241209 170300 2731177930 19900 19900 19900 19900 0
112 20241209 170200 2731177930 19900 19900 19900 19900 0
113 20241209 170100 2731177930 19900 19900 19900 19900 0
114 20241209 170000 2731177930 19900 19900 19900 19900 0
115 20241209 165900 2731177930 19900 19900 19900 19900 0
116 20241209 165800 2731177930 19900 19900 19900 19900 0
117 20241209 165700 2731177930 19900 19900 19900 19900 0
118 20241209 165600 2731177930 19900 19900 19900 19900 0
119 20241209 165500 2731177930 19900 19900 19900 19900 0
120 20241209 165400 2731177930 19900 19900 19900 19900 0
121 20241209 165300 2731177930 19900 19900 19900 19900 0
122 20241209 165200 2731177930 19900 19900 19900 19900 2307
123 20241209 165100 2731177930 19900 19900 19900 19900 0
124 20241209 165000 2731177930 19900 19900 19900 19900 0
125 20241209 164900 2731177930 19900 19900 19900 19900 0
126 20241209 164800 2731177930 19900 19900 19900 19900 0
127 20241209 164700 2731177930 19900 19900 19900 19900 0
128 20241209 164600 2731177930 19900 19900 19900 19900 0
129 20241209 164500 2731177930 19900 19900 19900 19900 0
130 20241209 164400 2731177930 19900 19900 19900 19900 0
131 20241209 164300 2731177930 19900 19900 19900 19900 0
132 20241209 164200 2731177930 19900 19900 19900 19900 0
133 20241209 164100 2731177930 19900 19900 19900 19900 0
134 20241209 164000 2731177930 19900 19900 19900 19900 0
135 20241209 163900 2731177930 19900 19900 19900 19900 0
136 20241209 163800 2731177930 19900 19900 19900 19900 0
137 20241209 163700 2731177930 19900 19900 19900 19900 0
138 20241209 163600 2731177930 19900 19900 19900 19900 0
139 20241209 163500 2731177930 19900 19900 19900 19900 0
140 20241209 163400 2731177930 19900 19900 19900 19900 0
141 20241209 163300 2731177930 19900 19900 19900 19900 0
142 20241209 163200 2731177930 19900 19900 19900 19900 0
143 20241209 163100 2731177930 19900 19900 19900 19900 0
144 20241209 163000 2731177930 19900 19900 19900 19900 0
145 20241209 162900 2731177930 19900 19900 19900 19900 0
146 20241209 162800 2731177930 19900 19900 19900 19900 0
147 20241209 162700 2731177930 19900 19900 19900 19900 0
148 20241209 162600 2731177930 19900 19900 19900 19900 0
149 20241209 162500 2731177930 19900 19900 19900 19900 0
150 20241209 162400 2731177930 19900 19900 19900 19900 0
151 20241209 162300 2731177930 19900 19900 19900 19900 0
152 20241209 162200 2731177930 19900 19900 19900 19900 2307
153 20241209 162100 2731177930 19900 19900 19900 19900 0
154 20241209 162000 2731177930 19900 19900 19900 19900 0
155 20241209 161900 2731177930 19900 19900 19900 19900 0
156 20241209 161800 2731177930 19900 19900 19900 19900 0
157 20241209 161700 2731177930 19900 19900 19900 19900 0
158 20241209 161600 2731177930 19900 19900 19900 19900 0
159 20241209 161500 2731177930 19900 19900 19900 19900 0
160 20241209 161400 2731177930 19900 19900 19900 19900 0
161 20241209 161300 2731177930 19900 19900 19900 19900 0
162 20241209 161200 2731177930 19900 19900 19900 19900 0
163 20241209 161100 2731177930 19900 19900 19900 19900 0
164 20241209 161000 2731177930 19900 19900 19900 19900 0
165 20241209 160900 2731177930 19900 19900 19900 19900 0
166 20241209 160800 2731177930 19900 19900 19900 19900 0
167 20241209 160700 2731177930 19900 19900 19900 19900 0
168 20241209 160600 2731177930 19900 19900 19900 19900 0
169 20241209 160500 2731177930 19900 19900 19900 19900 0
170 20241209 160400 2731177930 19900 19900 19900 19900 0
171 20241209 160300 2731177930 19900 19900 19900 19900 0
172 20241209 160200 2731177930 19900 19900 19900 19900 0
173 20241209 160100 2731177930 19900 19900 19900 19900 0
174 20241209 160000 2731177930 19900 19900 19900 19900 0
175 20241209 155900 2731177930 19900 19900 19900 19900 0
176 20241209 155800 2731177930 19900 19900 19900 19900 0
177 20241209 155700 2731177930 19900 19900 19900 19900 0
178 20241209 155600 2731177930 19900 19900 19900 19900 0
179 20241209 155500 2731177930 19900 19900 19900 19900 0
180 20241209 155400 2731177930 19900 19900 19900 19900 0
181 20241209 155300 2731177930 19900 19900 19900 19900 0
182 20241209 155200 2731177930 19900 19900 19900 19900 2307
183 20241209 155100 2731177930 19900 19900 19900 19900 0
184 20241209 155000 2731177930 19900 19900 19900 19900 0
185 20241209 154900 2731177930 19900 19900 19900 19900 0
186 20241209 154800 2731177930 19900 19900 19900 19900 0
187 20241209 154700 2731177930 19900 19900 19900 19900 0
188 20241209 154600 2731177930 19900 19900 19900 19900 0
189 20241209 154500 2731177930 19900 19900 19900 19900 0
190 20241209 154400 2731177930 19900 19900 19900 19900 0
191 20241209 154300 2731177930 19900 19900 19900 19900 0
192 20241209 154200 2731177930 19900 19900 19900 19900 0
193 20241209 154100 2731177930 19900 19900 19900 19900 0
194 20241209 154000 2731177930 19900 19900 19900 19900 0
195 20241209 153900 2731177930 19900 19900 19900 19900 0
196 20241209 153800 2731177930 19900 19900 19900 19900 0
197 20241209 153700 2731177930 19900 19900 19900 19900 0
198 20241209 153600 2731177930 19900 19900 19900 19900 0
199 20241209 153500 2731177930 19900 19900 19900 19900 0
200 20241209 153400 2731177930 19900 19900 19900 19900 0
201 20241209 153300 2731177930 19900 19900 19900 19900 0
202 20241209 153200 2731177930 19900 19900 19900 19900 0
203 20241209 153100 2731177930 19900 19900 19900 19900 0
204 20241209 153000 2731177930 19900 19900 19900 19900 2307
205 20241209 152900 2685268630 19900 19900 19900 19900 0
206 20241209 152800 2685268630 19900 19900 19900 19900 0
207 20241209 152700 2685268630 19900 19900 19900 19900 0
208 20241209 152600 2685268630 19900 19900 19900 19900 0
209 20241209 152500 2685268630 19900 19900 19900 19900 0
210 20241209 152400 2685268630 19900 19900 19900 19900 0
211 20241209 152300 2685268630 19900 19900 19900 19900 0
212 20241209 152200 2685268630 19900 19900 19900 19900 0
213 20241209 152100 2685268630 19900 19900 19900 19900 0
214 20241209 152000 2685268630 19900 19900 19900 19900 0
215 20241209 151900 2685268630 19900 19910 19910 19900 83
216 20241209 151800 2683616900 19900 19930 19930 19900 94
217 20241209 151700 2681744740 19930 19930 19940 19930 124
218 20241209 151600 2679272290 19930 19920 19930 19900 191
219 20241209 151500 2675467170 19940 19940 19950 19890 55
220 20241209 151400 2674370390 19910 19890 19950 19890 51
221 20241209 151300 2673354520 19890 19900 19900 19890 95
222 20241209 151200 2671464050 19900 19940 19940 19900 76
223 20241209 151100 2669949920 19930 19910 19930 19880 140
224 20241209 151000 2667160790 19880 19940 19940 19880 212
225 20241209 150900 2662935480 19940 19930 19950 19930 7
226 20241209 150800 2662795890 19930 19930 19960 19880 39
227 20241209 150700 2662018040 19880 19910 19920 19880 680
228 20241209 150600 2648489240 19910 19950 19950 19910 90
229 20241209 150500 2646695470 19930 19950 19960 19930 23
230 20241209 150400 2646236540 19950 19930 19950 19860 423
231 20241209 150300 2637801430 19860 19940 19940 19860 2670
232 20241209 150200 2584668550 19950 19980 19980 19950 446
233 20241209 150100 2575767950 19990 19970 19990 19960 172
234 20241209 150000 2572333340 19970 20000 20000 19970 1192
235 20241209 145900 2548515620 19990 20000 20000 19990 116
236 20241209 145800 2546195660 20000 19990 20050 19990 184
237 20241209 145700 2542516380 20000 20000 20000 20000 262
238 20241209 145600 2537276380 20000 20000 20000 20000 219
239 20241209 145500 2532896380 20000 20050 20050 20000 11
240 20241209 145400 2532676330 20000 20000 20000 19990 64
241 20241209 145300 2531396370 20000 20000 20000 20000 91
242 20241209 145200 2529576370 20000 20000 20000 20000 66
243 20241209 145100 2528256370 20000 20000 20050 20000 99
244 20241209 145000 2526275570 20000 20000 20000 19990 131
245 20241209 144900 2523655610 19980 19990 19990 19980 119
246 20241209 144800 2521277930 20000 20000 20000 20000 25
247 20241209 144700 2520777930 20050 20050 20050 20050 20
248 20241209 144600 2520376930 20050 20050 20050 20050 1
249 20241209 144500 2520356880 20050 20050 20050 20050 1
250 20241209 144400 2520336830 19980 19980 19990 19980 63
251 20241209 144300 2519078080 19980 19990 19990 19980 200
252 20241209 144200 2515080270 20000 20000 20000 20000 182
253 20241209 144100 2511440270 20050 20050 20050 20050 302
254 20241209 144000 2505385170 20050 20050 20050 20050 22
255 20241209 143900 2504944070 19990 19990 19990 19990 0
256 20241209 143800 2504944070 19990 20000 20000 19990 161
257 20241209 143700 2501724170 20000 20000 20000 20000 1
258 20241209 143600 2501704170 20000 19980 20000 19980 294
259 20241209 143500 2495824650 19980 19980 19980 19980 4
260 20241209 143400 2495744730 19980 19980 19980 19980 20
261 20241209 143300 2495345130 19980 19970 19980 19970 172
262 20241209 143200 2491908770 19950 19960 19960 19950 37
263 20241209 143100 2491170450 19980 19990 19990 19980 167
264 20241209 143000 2487833360 20000 20000 20000 20000 657
265 20241209 142900 2474693360 20000 20000 20000 20000 50
266 20241209 142800 2473693360 20000 20000 20000 20000 10
267 20241209 142700 2473493360 20050 20050 20050 20050 0
268 20241209 142600 2473493360 20050 20050 20050 20050 0
269 20241209 142500 2473493360 20050 20050 20050 20050 80
270 20241209 142400 2471889360 19980 19980 19980 19980 2
271 20241209 142300 2471849400 19980 20000 20050 19980 242
272 20241209 142200 2467004020 19970 19970 19970 19970 57
273 20241209 142100 2465865730 20000 20000 20000 19970 636
274 20241209 142000 2453146000 20050 20050 20050 20050 0
275 20241209 141900 2453146000 20050 20050 20050 20050 1
276 20241209 141800 2453125950 20050 20050 20050 20050 1
277 20241209 141700 2453105900 19950 19950 19950 19950 10
278 20241209 141600 2452906400 19950 19950 19950 19950 0
279 20241209 141500 2452906400 19950 19950 19950 19950 0
280 20241209 141400 2452906400 19950 20000 20000 19950 62
281 20241209 141300 2451667200 20100 20050 20100 20050 493
282 20241209 141200 2441760700 20050 20050 20050 20050 0
283 20241209 141100 2441760700 20050 19950 20050 19950 1531
284 20241209 141000 2411094820 19950 19950 19950 19950 0
285 20241209 140900 2411094820 19950 19920 19950 19920 188
286 20241209 140800 2407346290 19920 19920 19920 19920 0
287 20241209 140700 2407346290 19920 19920 19920 19910 151
288 20241209 140600 2404339180 19920 19950 19950 19920 225
289 20241209 140500 2399854240 19950 19950 19950 19950 18
290 20241209 140400 2399495140 20000 20000 20000 20000 0
291 20241209 140300 2399495140 20000 20000 20000 20000 0
292 20241209 140200 2399495140 20000 20000 20000 20000 1
293 20241209 140100 2399475140 19960 20100 20100 19960 2007
294 20241209 140000 2359338080 20000 20000 20000 20000 219
295 20241209 135900 2354958080 20100 20100 20100 20100 37
296 20241209 135800 2354214380 20100 20100 20100 20100 0
297 20241209 135700 2354214380 20100 20100 20100 19930 119
298 20241209 135600 2351838900 20050 20100 20100 19950 139
299 20241209 135500 2349063630 20000 19990 20100 19990 64
300 20241209 135400 2347783630 19980 19960 19980 19960 2420
301 20241209 135300 2299437010 19950 19950 19950 19950 365
302 20241209 135200 2292155260 19930 19930 19930 19930 1
303 20241209 135100 2292135330 19920 19920 19920 19920 1
304 20241209 135000 2292115410 19920 19950 19950 19920 27
305 20241209 134900 2291576790 19950 19950 19950 19950 22
306 20241209 134800 2291137890 19910 19910 19910 19910 1
307 20241209 134700 2291117980 19890 19910 19910 19890 53
308 20241209 134600 2290063490 19930 19930 19930 19930 101
309 20241209 134500 2288050560 19930 19920 19930 19910 12
310 20241209 134400 2287811520 19920 19950 19950 19920 133
311 20241209 134300 2285161680 19920 19940 19940 19920 218
312 20241209 134200 2280816280 19930 19930 19930 19930 0
313 20241209 134100 2280816280 19930 19930 19930 19920 203
314 20241209 134000 2276770590 19930 19970 19970 19930 200
315 20241209 133900 2272780150 19950 19970 19970 19950 95
316 20241209 133800 2270883600 19980 19980 19980 19980 5
317 20241209 133700 2270783700 19980 19950 19980 19950 55
318 20241209 133600 2269684830 19960 19950 19980 19940 132
319 20241209 133500 2267051920 19980 19980 19980 19980 59
320 20241209 133400 2265873100 19980 19980 19980 19970 82
321 20241209 133300 2264235500 19980 19920 19980 19880 76
322 20241209 133200 2262723060 19920 19920 19920 19920 0
323 20241209 133100 2262723060 19920 19920 19920 19920 2
324 20241209 133000 2262683220 19890 19870 19890 19870 54
325 20241209 132900 2261609960 19880 19880 19880 19880 10
326 20241209 132800 2261411160 19890 19900 19900 19890 105
327 20241209 132700 2259322690 19900 19920 19920 19900 48
328 20241209 132600 2258367140 19930 19930 19930 19930 41
329 20241209 132500 2257550010 19940 19960 19960 19940 144
330 20241209 132400 2254677510 19960 20000 20000 19960 1700
331 20241209 132300 2220710640 20000 20000 20000 20000 3
332 20241209 132200 2220650640 20050 20050 20050 20050 70
333 20241209 132100 2219247140 20100 20150 20150 20050 420
334 20241209 132000 2210789640 20150 20050 20150 20050 1777
335 20241209 131900 2175159840 20050 19990 20050 19990 2220
336 20241209 131800 2130761620 19980 19980 19980 19980 49
337 20241209 131700 2129782600 19980 19980 19980 19980 24
338 20241209 131600 2129303080 19980 19980 19980 19980 135
339 20241209 131500 2126605780 19970 19970 19970 19970 0
340 20241209 131400 2126605780 19970 19970 19970 19970 37
341 20241209 131300 2125866890 19950 19950 19950 19950 10
342 20241209 131200 2125667390 19940 19940 19940 19940 477
343 20241209 131100 2116156010 19940 19900 19940 19900 243
344 20241209 131000 2111317810 19900 19920 19920 19900 139
345 20241209 130900 2108549220 19920 19920 19920 19920 127
346 20241209 130800 2106019380 19920 19920 19920 19920 7
347 20241209 130700 2105879940 19920 19910 19920 19910 149
348 20241209 130600 2102912870 19860 19890 19910 19860 776
349 20241209 130500 2087476840 19890 19890 19890 19890 101
350 20241209 130400 2085467950 19860 19870 19870 19860 253
351 20241209 130300 2080440850 19870 19870 19870 19870 69
352 20241209 130200 2079069820 19870 19880 19880 19870 59
353 20241209 130100 2077897130 19890 19890 19890 19890 21
354 20241209 130000 2077479440 19890 19890 19890 19890 2
355 20241209 125900 2077439660 19890 19890 19890 19890 50
356 20241209 125800 2076445160 19890 19890 19890 19890 180
357 20241209 125700 2072864960 19890 19890 19890 19890 10
358 20241209 125600 2072666060 19890 19830 19890 19810 1785
359 20241209 125500 2037241280 19830 19890 19890 19830 2065
360 20241209 125400 1996237300 19890 19890 19890 19890 256
361 20241209 125300 1991145460 19870 19830 19870 19830 334
362 20241209 125200 1984516840 19810 19810 19810 19810 198
363 20241209 125100 1980594460 19830 19830 19830 19830 205
364 20241209 125000 1976529310 19830 19770 19830 19770 829
365 20241209 124900 1960123830 19770 19780 19780 19760 424
366 20241209 124800 1951740670 19780 19820 19820 19780 660
367 20241209 124700 1938672340 19820 19810 19820 19810 66
368 20241209 124600 1937364650 19820 19830 19830 19820 129
369 20241209 124500 1934806790 19820 19890 19890 19810 67
370 20241209 124400 1933475640 19850 19890 19890 19800 4295
371 20241209 124300 1848289660 19920 19920 19920 19880 1315
372 20241209 124200 1822112390 19930 19930 19930 19930 350
373 20241209 124100 1815136890 19930 19940 19940 19920 666
374 20241209 124000 1801862350 19900 19940 19940 19900 560
375 20241209 123900 1790716350 19940 19940 19940 19940 3
376 20241209 123800 1790656530 19940 19910 19940 19900 293
377 20241209 123700 1784822280 19920 19920 19920 19920 51
378 20241209 123600 1783806360 19920 19920 19920 19920 81
379 20241209 123500 1782192840 19940 19930 19940 19930 114
380 20241209 123400 1779919990 19930 19960 19960 19930 727
381 20241209 123300 1765419060 19960 19960 19960 19960 134
382 20241209 123200 1762744420 19950 19950 19950 19950 0
383 20241209 123100 1762744420 19950 19950 19950 19950 0
384 20241209 123000 1762744420 19950 19970 19970 19950 149
385 20241209 122900 1759770820 19990 19990 19990 19990 2
386 20241209 122800 1759730840 19970 19980 19980 19970 32
387 20241209 122700 1759091680 20000 19980 20000 19980 506
388 20241209 122600 1748973460 19960 19970 19970 19960 146
389 20241209 122500 1746057880 19970 20000 20000 19970 18
390 20241209 122400 1745698250 19980 20000 20000 19980 46
391 20241209 122300 1744778850 19940 19940 19940 19940 0
392 20241209 122200 1744778850 19940 19940 19940 19940 0
393 20241209 122100 1744778850 19940 20050 20050 19940 4042
394 20241209 122000 1663998780 20050 20050 20050 20050 0
395 20241209 121900 1663998780 20050 20050 20050 20050 32
396 20241209 121800 1663357180 20050 20050 20050 20050 1
397 20241209 121700 1663337130 20000 20100 20150 20000 3024
398 20241209 121600 1602489430 20100 20100 20100 20100 3
399 20241209 121500 1602429130 20100 20100 20100 20100 30
400 20241209 121400 1601826130 20100 20100 20100 20050 59
401 20241209 121300 1600641380 20050 20050 20050 20050 0
402 20241209 121200 1600641380 20050 20050 20050 20050 0
403 20241209 121100 1600641380 20050 20050 20050 20050 1
404 20241209 121000 1600621330 20100 20100 20100 20100 7
405 20241209 120900 1600480630 20050 20100 20100 20050 35
406 20241209 120800 1599777780 20100 20100 20100 20100 10
407 20241209 120700 1599576780 20050 20050 20050 20000 297
408 20241209 120600 1593623080 20050 20050 20050 20050 149
409 20241209 120500 1590635630 20050 20050 20050 20050 1
410 20241209 120400 1590615580 19980 19980 19980 19980 0
411 20241209 120300 1590615580 19980 19980 19980 19980 50
412 20241209 120200 1589616580 19980 20000 20000 19980 818
413 20241209 120100 1573258200 20050 20050 20050 20050 1
414 20241209 120000 1573238150 20050 20050 20050 20050 2
415 20241209 115900 1573198050 20000 20050 20050 20000 58
416 20241209 115800 1572037550 20000 20000 20000 20000 266
417 20241209 115700 1566717550 20000 20000 20000 20000 0
418 20241209 115600 1566717550 20000 20000 20000 20000 0
419 20241209 115500 1566717550 20000 19980 20000 19980 2
420 20241209 115400 1566677570 20000 20000 20000 20000 0
421 20241209 115300 1566677570 20000 19980 20000 19960 459
422 20241209 115200 1557507520 19990 19990 19990 19990 26
423 20241209 115100 1556987780 20050 20050 20050 20050 9
424 20241209 115000 1556807330 20050 20050 20050 20050 2
425 20241209 114900 1556767230 19990 19990 19990 19990 17
426 20241209 114800 1556427400 20050 20050 20050 20050 0
427 20241209 114700 1556427400 20050 20050 20050 20050 7
428 20241209 114600 1556287050 20050 20050 20050 20050 24
429 20241209 114500 1555805850 20050 20000 20050 20000 52
430 20241209 114400 1554765350 19990 20000 20000 19990 120
431 20241209 114300 1552365550 20000 20050 20050 20000 970
432 20241209 114200 1532963100 20050 20050 20050 20050 5
433 20241209 114100 1532862850 20050 20050 20050 20050 183
434 20241209 114000 1529193700 20100 20100 20100 20100 86
435 20241209 113900 1527465100 20050 20050 20050 20050 0
436 20241209 113800 1527465100 20050 20050 20050 20050 0
437 20241209 113700 1527465100 20050 20100 20100 20050 49
438 20241209 113600 1526482600 20100 20150 20150 20100 76
439 20241209 113500 1524954700 20150 20150 20150 20150 54
440 20241209 113400 1523866600 20150 20150 20150 20150 26
441 20241209 113300 1523342700 20000 20100 20100 20000 274
442 20241209 113200 1517847100 20100 20100 20100 20100 13
443 20241209 113100 1517585800 20100 20050 20100 19980 791
444 20241209 113000 1501709210 20050 19990 20050 19990 162
445 20241209 112900 1498469430 19990 19980 19990 19980 61
446 20241209 112800 1497250640 19970 19920 19970 19920 195
447 20241209 112700 1493363290 19920 19900 19920 19900 24
448 20241209 112600 1492885670 19900 19910 19920 19900 117
449 20241209 112500 1490557300 19910 19910 19910 19910 33
450 20241209 112400 1489900270 19910 19910 19910 19910 223
451 20241209 112300 1485460340 19900 19900 19910 19900 706
452 20241209 112200 1471410840 19900 19880 19900 19880 22
453 20241209 112100 1470973280 19870 19900 19900 19870 512
454 20241209 112000 1460796140 19900 19920 19920 19880 415
455 20241209 111900 1452535800 19920 19900 19920 19900 1389
456 20241209 111800 1424890400 19900 19900 19900 19900 172
457 20241209 111700 1421467600 19800 19920 19920 19800 1302
458 20241209 111600 1395634000 19930 19850 19930 19850 620
459 20241209 111500 1383300960 19850 19890 19910 19850 898
460 20241209 111400 1365437540 19890 19870 19890 19810 639
461 20241209 111300 1352755080 19870 19890 19900 19870 76
462 20241209 111200 1351243600 19910 19940 19940 19870 1075
463 20241209 111100 1329842440 19940 19950 19960 19940 252
464 20241209 111000 1324815400 19910 19910 19970 19900 484
465 20241209 110900 1315174300 19910 19920 19920 19910 302
466 20241209 110800 1309159120 19930 19980 20000 19920 1604
467 20241209 110700 1277132960 19980 20100 20100 19970 17749
468 20241209 110600 921689150 20150 20250 20250 20150 2673
469 20241209 110500 867814350 20200 20200 20200 20200 569
470 20241209 110400 856320550 20200 20200 20200 20200 91
471 20241209 110300 854482350 20200 20200 20200 20200 165
472 20241209 110200 851149350 20200 20200 20200 20200 107
473 20241209 110100 848987950 20200 20250 20250 20200 90
474 20241209 110000 847169700 20250 20250 20250 20200 25
475 20241209 105900 846663500 20200 20200 20200 20200 65
476 20241209 105800 845350500 20150 20150 20150 20150 1
477 20241209 105700 845330350 20200 20200 20200 20200 0
478 20241209 105600 845330350 20200 20200 20250 20150 1436
479 20241209 105500 816363100 20200 20300 20300 20200 3031
480 20241209 105400 754990450 20350 20350 20350 20350 1
481 20241209 105300 754970100 20350 20350 20350 20350 58
482 20241209 105200 753789800 20350 20350 20350 20350 2
483 20241209 105100 753749100 20350 20300 20350 20300 34
484 20241209 105000 753058850 20300 20300 20300 20300 319
485 20241209 104900 746583150 20250 20300 20300 20250 158
486 20241209 104800 743375850 20300 20300 20300 20250 108
487 20241209 104700 741186000 20300 20350 20350 20300 465
488 20241209 104600 731746350 20350 20350 20350 20350 25
489 20241209 104500 731237600 20350 20350 20350 20350 101
490 20241209 104400 729182250 20400 20400 20400 20400 20
491 20241209 104300 728774250 20350 20400 20400 20350 275
492 20241209 104200 723177750 20500 20500 20500 20500 2
493 20241209 104100 723136750 20400 20400 20400 20400 359
494 20241209 104000 715813150 20500 20500 20500 20500 0
495 20241209 103900 715813150 20500 20500 20500 20500 4
496 20241209 103800 715731150 20400 20450 20500 20400 257
497 20241209 103700 710476350 20500 20450 20500 20450 410
498 20241209 103600 702091800 20450 20450 20450 20450 50
499 20241209 103500 701069300 20450 20450 20450 20450 265
500 20241209 103400 695650050 20450 20450 20450 20450 1087
501 20241209 103300 673420900 20450 20350 20450 20350 967
502 20241209 103200 653709050 20300 20400 20450 20300 215
503 20241209 103100 649332300 20400 20400 20400 20400 454
504 20241209 103000 640070700 20400 20400 20400 20400 0
505 20241209 102900 640070700 20400 20450 20450 20400 155
506 20241209 102800 636908650 20450 20450 20450 20450 0
507 20241209 102700 636908650 20450 20450 20450 20450 221
508 20241209 102600 632389200 20500 20500 20500 20500 0
509 20241209 102500 632389200 20500 20500 20500 20500 50
510 20241209 102400 631364200 20500 20500 20500 20500 72
511 20241209 102300 629888200 20450 20450 20450 20450 98
512 20241209 102200 627884100 20450 20500 20500 20450 172
513 20241209 102100 624366500 20450 20450 20450 20400 3
514 20241209 102000 624305200 20450 20450 20450 20450 21
515 20241209 101900 623875750 20500 20450 20500 20450 94
516 20241209 101800 621953400 20450 20450 20450 20450 0
517 20241209 101700 621953400 20450 20450 20500 20400 128
518 20241209 101600 619338550 20500 20450 20500 20400 341
519 20241209 101500 612378450 20500 20500 20500 20500 1
520 20241209 101400 612357950 20500 20500 20500 20500 105
521 20241209 101300 610205450 20400 20500 20500 20400 82
522 20241209 101200 608529950 20500 20500 20500 20500 11
523 20241209 101100 608304450 20550 20400 20550 20400 425
524 20241209 101000 599625150 20400 20400 20400 20350 523
525 20241209 100900 588969900 20400 20400 20400 20400 233
526 20241209 100800 584216700 20400 20400 20400 20400 252
527 20241209 100700 579075900 20400 20550 20550 20400 832
528 20241209 100600 562092200 20500 20500 20500 20450 623
529 20241209 100500 549345700 20550 20550 20550 20550 0
530 20241209 100400 549345700 20550 20600 20600 20550 193
531 20241209 100300 545379050 20600 20600 20600 20600 216
532 20241209 100200 540929450 20600 20550 20600 20550 20
533 20241209 100100 540518350 20550 20550 20550 20550 30
534 20241209 100000 539901850 20550 20550 20550 20550 15
535 20241209 095900 539593600 20550 20550 20550 20550 10
536 20241209 095800 539388100 20600 20600 20600 20600 1
537 20241209 095700 539367500 20600 20550 20600 20550 9
538 20241209 095600 539182500 20550 20500 20550 20500 764
539 20241209 095500 523519750 20450 20450 20500 20450 27
540 20241209 095400 522967450 20450 20450 20450 20450 100
541 20241209 095300 520922450 20500 20500 20500 20500 389
542 20241209 095200 512947950 20500 20500 20500 20500 10
543 20241209 095100 512742950 20500 20500 20500 20500 7
544 20241209 095000 512599450 20500 20550 20550 20500 2004
545 20241209 094900 471516250 20550 20600 20600 20550 101
546 20241209 094800 469440650 20600 20550 20600 20550 1112
547 20241209 094700 446538900 20550 20600 20600 20550 388
548 20241209 094600 438555650 20550 20550 20550 20550 1
549 20241209 094500 438535100 20550 20500 20550 20500 120
550 20241209 094400 436072200 20500 20500 20500 20500 153
551 20241209 094300 432935700 20500 20550 20550 20500 189
552 20241209 094200 429060200 20500 20500 20500 20500 50
553 20241209 094100 428035200 20600 20550 20600 20550 919
554 20241209 094000 409114600 20550 20450 20550 20450 767
555 20241209 093900 393424650 20450 20450 20450 20450 56
556 20241209 093800 392279450 20450 20450 20450 20450 150
557 20241209 093700 389211950 20500 20500 20500 20400 658
558 20241209 093600 375772300 20500 20500 20500 20500 166
559 20241209 093500 372369300 20500 20500 20500 20500 93
560 20241209 093400 370462800 20500 20500 20500 20450 78
561 20241209 093300 368864650 20500 20550 20550 20500 58
562 20241209 093200 367675300 20500 20550 20550 20500 73
563 20241209 093100 366176300 20600 20450 20600 20450 4
564 20241209 093000 366094200 20450 20450 20450 20450 490
565 20241209 092900 356073700 20450 20500 20600 20450 1455
566 20241209 092800 326258400 20500 20600 20600 20500 961
567 20241209 092700 306546300 20600 20600 20600 20600 283
568 20241209 092600 300716500 20550 20700 20700 20550 739
569 20241209 092500 285493450 20750 20700 20750 20700 181
570 20241209 092400 281746650 20750 20750 20750 20750 209
571 20241209 092300 277409900 20750 20700 20750 20700 148
572 20241209 092200 274345350 20650 20650 20650 20600 235
573 20241209 092100 269492650 20700 20750 20750 20700 209
574 20241209 092000 265164850 20850 20700 20850 20700 121
575 20241209 091900 262655200 20800 20900 20900 20800 30
576 20241209 091800 262031100 20800 20750 20900 20750 110
577 20241209 091700 259743600 20750 20700 20750 20650 365
578 20241209 091600 252187700 20700 20700 20700 20700 1064
579 20241209 091500 230162900 20750 20750 20750 20700 109
580 20241209 091400 227905800 20700 20700 20800 20700 259
581 20241209 091300 222543300 20700 20800 20800 20700 238
582 20241209 091200 217602500 20950 20750 20950 20750 332
583 20241209 091100 210692900 20700 20600 20700 20550 664
584 20241209 091000 197012300 20600 20600 20600 20600 617
585 20241209 090900 184302100 20600 20600 20800 20550 998
586 20241209 090800 163754500 20600 20650 20700 20600 179
587 20241209 090700 160054900 20650 20550 20700 20550 1405
588 20241209 090600 131112450 20500 20550 20550 20500 63
589 20241209 090500 129820100 20550 20600 20600 20500 2546
590 20241209 090400 77622300 20500 20600 20600 20500 989
591 20241209 090300 57321500 20500 20600 20800 20500 590
592 20241209 090200 45182200 20700 20650 20800 20600 385
593 20241209 090100 37221350 20600 20850 20850 20400 923
594 20241209 090000 18252300 20800 21300 21300 20800 863