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

574
000670/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183200,5129642500,466500,466500,466500,466500,204
20241205,183100,5129642500,466500,466500,466500,466500,0
20241205,183000,5129642500,466500,466500,466500,466500,0
20241205,182900,5129642500,466500,466500,466500,466500,0
20241205,182800,5129642500,466500,466500,466500,466500,0
20241205,182700,5129642500,466500,466500,466500,466500,0
20241205,182600,5129642500,466500,466500,466500,466500,0
20241205,182500,5129642500,466500,466500,466500,466500,0
20241205,182400,5129642500,466500,466500,466500,466500,0
20241205,182300,5129642500,466500,466500,466500,466500,0
20241205,182200,5129642500,466500,466500,466500,466500,0
20241205,182100,5129642500,466500,466500,466500,466500,0
20241205,182000,5129642500,466500,466500,466500,466500,0
20241205,181900,5129642500,466500,466500,466500,466500,0
20241205,181800,5129642500,466500,466500,466500,466500,0
20241205,181700,5129642500,466500,466500,466500,466500,0
20241205,181600,5129642500,466500,466500,466500,466500,0
20241205,181500,5129642500,466500,466500,466500,466500,0
20241205,181400,5129642500,466500,466500,466500,466500,0
20241205,181300,5129642500,466500,466500,466500,466500,0
20241205,181200,5129642500,466500,466500,466500,466500,0
20241205,181100,5129642500,466500,466500,466500,466500,0
20241205,181000,5129642500,466500,466500,466500,466500,0
20241205,180900,5129642500,466500,466500,466500,466500,0
20241205,180800,5129642500,466500,466500,466500,466500,0
20241205,180700,5129642500,466500,466500,466500,466500,0
20241205,180600,5129642500,466500,466500,466500,466500,0
20241205,180500,5129642500,466500,466500,466500,466500,0
20241205,180400,5129642500,466500,466500,466500,466500,0
20241205,180300,5129642500,466500,466500,466500,466500,0
20241205,180200,5129642500,466500,466500,466500,466500,204
20241205,180100,5129642500,466500,466500,466500,466500,0
20241205,180000,5129642500,466500,466500,466500,466500,0
20241205,175900,5129642500,466500,466500,466500,466500,0
20241205,175800,5129642500,466500,466500,466500,466500,0
20241205,175700,5129642500,466500,466500,466500,466500,0
20241205,175600,5129642500,466500,466500,466500,466500,0
20241205,175500,5129642500,466500,466500,466500,466500,0
20241205,175400,5129642500,466500,466500,466500,466500,0
20241205,175300,5129642500,466500,466500,466500,466500,0
20241205,175200,5129642500,466500,466500,466500,466500,0
20241205,175100,5129642500,466500,466500,466500,466500,0
20241205,175000,5129642500,466500,466500,466500,466500,0
20241205,174900,5129642500,466500,466500,466500,466500,0
20241205,174800,5129642500,466500,466500,466500,466500,0
20241205,174700,5129642500,466500,466500,466500,466500,0
20241205,174600,5129642500,466500,466500,466500,466500,0
20241205,174500,5129642500,466500,466500,466500,466500,0
20241205,174400,5129642500,466500,466500,466500,466500,0
20241205,174300,5129642500,466500,466500,466500,466500,0
20241205,174200,5129642500,466500,466500,466500,466500,0
20241205,174100,5129642500,466500,466500,466500,466500,0
20241205,174000,5129642500,466500,466500,466500,466500,0
20241205,173900,5129642500,466500,466500,466500,466500,0
20241205,173800,5129642500,466500,466500,466500,466500,0
20241205,173700,5129642500,466500,466500,466500,466500,0
20241205,173600,5129642500,466500,466500,466500,466500,0
20241205,173500,5129642500,466500,466500,466500,466500,0
20241205,173400,5129642500,466500,466500,466500,466500,0
20241205,173300,5129642500,466500,466500,466500,466500,0
20241205,173200,5129642500,466500,466500,466500,466500,204
20241205,173100,5129642500,466500,466500,466500,466500,0
20241205,173000,5129642500,466500,466500,466500,466500,0
20241205,172900,5129642500,466500,466500,466500,466500,0
20241205,172800,5129642500,466500,466500,466500,466500,0
20241205,172700,5129642500,466500,466500,466500,466500,0
20241205,172600,5129642500,466500,466500,466500,466500,0
20241205,172500,5129642500,466500,466500,466500,466500,0
20241205,172400,5129642500,466500,466500,466500,466500,0
20241205,172300,5129642500,466500,466500,466500,466500,0
20241205,172200,5129642500,466500,466500,466500,466500,0
20241205,172100,5129642500,466500,466500,466500,466500,0
20241205,172000,5129642500,466500,466500,466500,466500,0
20241205,171900,5129642500,466500,466500,466500,466500,0
20241205,171800,5129642500,466500,466500,466500,466500,0
20241205,171700,5129642500,466500,466500,466500,466500,0
20241205,171600,5129642500,466500,466500,466500,466500,0
20241205,171500,5129642500,466500,466500,466500,466500,0
20241205,171400,5129642500,466500,466500,466500,466500,0
20241205,171300,5129642500,466500,466500,466500,466500,0
20241205,171200,5129642500,466500,466500,466500,466500,0
20241205,171100,5129642500,466500,466500,466500,466500,0
20241205,171000,5129642500,466500,466500,466500,466500,0
20241205,170900,5129642500,466500,466500,466500,466500,0
20241205,170800,5129642500,466500,466500,466500,466500,0
20241205,170700,5129642500,466500,466500,466500,466500,0
20241205,170600,5129642500,466500,466500,466500,466500,0
20241205,170500,5129642500,466500,466500,466500,466500,0
20241205,170400,5129642500,466500,466500,466500,466500,0
20241205,170300,5129642500,466500,466500,466500,466500,0
20241205,170200,5129642500,466500,466500,466500,466500,204
20241205,170100,5129642500,466500,466500,466500,466500,0
20241205,170000,5129642500,466500,466500,466500,466500,0
20241205,165900,5129642500,466500,466500,466500,466500,0
20241205,165800,5129642500,466500,466500,466500,466500,0
20241205,165700,5129642500,466500,466500,466500,466500,0
20241205,165600,5129642500,466500,466500,466500,466500,0
20241205,165500,5129642500,466500,466500,466500,466500,0
20241205,165400,5129642500,466500,466500,466500,466500,0
20241205,165300,5129642500,466500,466500,466500,466500,0
20241205,165200,5129642500,466500,466500,466500,466500,0
20241205,165100,5129642500,466500,466500,466500,466500,0
20241205,165000,5129642500,466500,466500,466500,466500,0
20241205,164900,5129642500,466500,466500,466500,466500,0
20241205,164800,5129642500,466500,466500,466500,466500,0
20241205,164700,5129642500,466500,466500,466500,466500,0
20241205,164600,5129642500,466500,466500,466500,466500,0
20241205,164500,5129642500,466500,466500,466500,466500,0
20241205,164400,5129642500,466500,466500,466500,466500,0
20241205,164300,5129642500,466500,466500,466500,466500,0
20241205,164200,5129642500,466500,466500,466500,466500,0
20241205,164100,5129642500,466500,466500,466500,466500,0
20241205,164000,5129642500,466500,466500,466500,466500,0
20241205,163900,5129642500,466500,466500,466500,466500,0
20241205,163800,5129642500,466500,466500,466500,466500,0
20241205,163700,5129642500,466500,466500,466500,466500,0
20241205,163600,5129642500,466500,466500,466500,466500,0
20241205,163500,5129642500,466500,466500,466500,466500,0
20241205,163400,5129642500,466500,466500,466500,466500,0
20241205,163300,5129642500,466500,466500,466500,466500,0
20241205,163200,5129642500,466500,466500,466500,466500,204
20241205,163100,5129642500,466500,466500,466500,466500,0
20241205,163000,5129642500,466500,466500,466500,466500,0
20241205,162900,5129642500,466500,466500,466500,466500,0
20241205,162800,5129642500,466500,466500,466500,466500,0
20241205,162700,5129642500,466500,466500,466500,466500,0
20241205,162600,5129642500,466500,466500,466500,466500,0
20241205,162500,5129642500,466500,466500,466500,466500,0
20241205,162400,5129642500,466500,466500,466500,466500,0
20241205,162300,5129642500,466500,466500,466500,466500,0
20241205,162200,5129642500,466500,466500,466500,466500,0
20241205,162100,5129642500,466500,466500,466500,466500,0
20241205,162000,5129642500,466500,466500,466500,466500,0
20241205,161900,5129642500,466500,466500,466500,466500,0
20241205,161800,5129642500,466500,466500,466500,466500,0
20241205,161700,5129642500,466500,466500,466500,466500,0
20241205,161600,5129642500,466500,466500,466500,466500,0
20241205,161500,5129642500,466500,466500,466500,466500,0
20241205,161400,5129642500,466500,466500,466500,466500,0
20241205,161300,5129642500,466500,466500,466500,466500,0
20241205,161200,5129642500,466500,466500,466500,466500,0
20241205,161100,5129642500,466500,466500,466500,466500,0
20241205,161000,5129642500,466500,466500,466500,466500,0
20241205,160900,5129642500,466500,466500,466500,466500,0
20241205,160800,5129642500,466500,466500,466500,466500,0
20241205,160700,5129642500,466500,466500,466500,466500,0
20241205,160600,5129642500,466500,466500,466500,466500,0
20241205,160500,5129642500,466500,466500,466500,466500,0
20241205,160400,5129642500,466500,466500,466500,466500,0
20241205,160300,5129642500,466500,466500,466500,466500,0
20241205,160200,5129642500,466500,466500,466500,466500,204
20241205,160100,5129642500,466500,466500,466500,466500,0
20241205,160000,5129642500,466500,466500,466500,466500,0
20241205,155900,5129642500,466500,466500,466500,466500,0
20241205,155800,5129642500,466500,466500,466500,466500,0
20241205,155700,5129642500,466500,466500,466500,466500,0
20241205,155600,5129642500,466500,466500,466500,466500,0
20241205,155500,5129642500,466500,466500,466500,466500,0
20241205,155400,5129642500,466500,466500,466500,466500,0
20241205,155300,5129642500,466500,466500,466500,466500,0
20241205,155200,5129642500,466500,466500,466500,466500,0
20241205,155100,5129642500,466500,466500,466500,466500,0
20241205,155000,5129642500,466500,466500,466500,466500,0
20241205,154900,5129642500,466500,466500,466500,466500,0
20241205,154800,5129642500,466500,466500,466500,466500,0
20241205,154700,5129642500,466500,466500,466500,466500,0
20241205,154600,5129642500,466500,466500,466500,466500,0
20241205,154500,5129642500,466500,466500,466500,466500,0
20241205,154400,5129642500,466500,466500,466500,466500,0
20241205,154300,5129642500,466500,466500,466500,466500,0
20241205,154200,5129642500,466500,466500,466500,466500,0
20241205,154100,5129642500,466500,466500,466500,466500,0
20241205,154000,5129642500,466500,466500,466500,466500,0
20241205,153900,5129642500,466500,466500,466500,466500,0
20241205,153800,5129642500,466500,466500,466500,466500,0
20241205,153700,5129642500,466500,466500,466500,466500,0
20241205,153600,5129642500,466500,466500,466500,466500,0
20241205,153500,5129642500,466500,466500,466500,466500,0
20241205,153400,5129642500,466500,466500,466500,466500,0
20241205,153300,5129642500,466500,466500,466500,466500,0
20241205,153200,5129642500,466500,466500,466500,466500,204
20241205,153100,5129642500,466500,466500,466500,466500,0
20241205,153000,5129642500,466500,466500,466500,466500,204
20241205,152900,5034476500,466500,466500,466500,466500,0
20241205,152800,5034476500,466500,466500,466500,466500,0
20241205,152700,5034476500,466500,466500,466500,466500,0
20241205,152600,5034476500,466500,466500,466500,466500,0
20241205,152500,5034476500,466500,466500,466500,466500,0
20241205,152400,5034476500,466500,466500,466500,466500,0
20241205,152300,5034476500,466500,466500,466500,466500,0
20241205,152200,5034476500,466500,466500,466500,466500,0
20241205,152100,5034476500,466500,466500,466500,466500,0
20241205,152000,5034476500,466500,466500,466500,466500,0
20241205,151900,5034476500,466500,470500,470500,466500,218
20241205,151800,4932106500,470000,471000,471000,469000,55
20241205,151700,4906269500,471000,472000,472500,470500,186
20241205,151600,4818545000,472000,470000,472000,469500,150
20241205,151500,4747927000,470000,468000,470000,468000,107
20241205,151400,4697736000,468000,469000,469000,467000,86
20241205,151300,4657453000,469000,468000,469000,467500,160
20241205,151200,4582478500,468000,467000,468000,467000,66
20241205,151100,4551631500,467000,467000,467500,466500,79
20241205,151000,4514753000,467000,466000,467000,466000,47
20241205,150900,4492816000,466000,466500,466500,466000,89
20241205,150800,4451334500,466000,465000,466500,465000,116
20241205,150700,4397316000,465000,465000,465500,464500,60
20241205,150600,4369424500,465000,464000,465500,464000,49
20241205,150500,4346655000,464000,463500,466000,463500,71
20241205,150400,4313620000,463500,463000,463500,462000,61
20241205,150300,4285394500,463000,463000,463500,463000,40
20241205,150200,4266871500,463000,463000,463500,463000,61
20241205,150100,4238621000,463000,462000,463500,461500,93
20241205,150000,4195573500,462000,462000,462000,462000,38
20241205,145900,4178017500,462000,460000,462000,460000,112
20241205,145800,4126392000,460000,459000,460000,459000,46
20241205,145700,4105260500,458500,459000,459000,458000,111
20241205,145600,4054405500,459000,457000,460000,457000,130
20241205,145500,3994815000,457000,457000,457500,457000,41
20241205,145400,3976076000,457500,457000,457500,457000,39
20241205,145300,3958239000,457500,457000,457500,457000,41
20241205,145200,3939501500,457500,457000,457500,456500,36
20241205,145100,3923050500,457000,457000,457000,456500,8
20241205,145000,3919395000,457000,457000,457000,457000,27
20241205,144900,3907056000,457000,457000,457000,456500,9
20241205,144800,3902945500,457000,457000,457000,456500,15
20241205,144700,3896095000,456500,458000,458000,456500,16
20241205,144600,3888775500,457500,457500,458000,457000,33
20241205,144500,3873678000,457500,457500,457500,457500,7
20241205,144400,3870475500,457000,457000,458000,456500,72
20241205,144300,3837581000,457000,457500,458000,457000,32
20241205,144200,3822950500,457500,458000,458000,457500,32
20241205,144100,3808299500,458500,458500,458500,458500,25
20241205,144000,3796837000,458500,458500,458500,458500,4
20241205,143900,3795003000,458000,458500,458500,458000,10
20241205,143800,3790420500,457000,458500,458500,457000,16
20241205,143700,3783093000,458500,458000,458500,458000,14
20241205,143600,3776680500,458000,458000,458500,458000,12
20241205,143500,3771183500,458000,457500,458000,457500,10
20241205,143400,3766606000,458000,458000,458500,457500,28
20241205,143300,3753784500,458000,458000,458000,457500,9
20241205,143200,3749665000,458000,458000,458000,458000,16
20241205,143100,3742337000,457500,457500,457500,457500,9
20241205,143000,3738219500,457000,457500,457500,457000,31
20241205,142900,3724048500,457500,458000,458000,457500,21
20241205,142800,3714438500,458000,458000,458000,458000,16
20241205,142700,3707110500,458000,458500,458500,458000,10
20241205,142600,3702530000,457500,457500,457500,457500,13
20241205,142500,3696582500,457500,458000,458000,457500,9
20241205,142400,3692463500,458000,458500,458500,458000,12
20241205,142300,3686966000,458000,458000,458000,457500,21
20241205,142200,3677353000,458000,458000,458000,458000,18
20241205,142100,3669109000,458000,458500,458500,458000,7
20241205,142000,3665901500,458000,458500,458500,458000,9
20241205,141900,3661777500,458500,458500,458500,458500,19
20241205,141800,3653066000,458500,459000,459000,458500,11
20241205,141700,3648022000,459000,458500,459000,458500,27
20241205,141600,3635640000,458500,458000,458500,457000,131
20241205,141500,3575651500,457500,457500,457500,457000,10
20241205,141400,3571078500,457000,457000,457500,457000,12
20241205,141300,3565593500,457500,457500,457500,457500,13
20241205,141200,3559646000,457500,457500,457500,457500,14
20241205,141100,3553241000,457500,457500,457500,457000,10
20241205,141000,3548668500,457500,457000,457500,456500,42
20241205,140900,3529486000,457000,457000,457500,457000,10
20241205,140800,3524915500,457000,457500,457500,457000,18
20241205,140700,3516688000,457500,457000,457500,457000,22
20241205,140600,3506633500,457500,457000,458000,457000,42
20241205,140500,3487433500,457000,456500,457000,456500,26
20241205,140400,3475554500,456000,456500,456500,456000,21
20241205,140300,3465970500,456500,457000,457000,456500,9
20241205,140200,3461858000,457000,457000,457500,457000,17
20241205,140100,3454088000,457000,457500,457500,457000,14
20241205,140000,3447688000,457000,457000,457000,457000,7
20241205,135900,3444489000,457000,458000,458000,456500,37
20241205,135800,3427578000,458000,457500,458000,457500,16
20241205,135700,3420255000,458000,457000,458000,457000,16
20241205,135600,3412938000,457000,457000,457000,456500,29
20241205,135500,3399690500,457000,456000,457000,456000,42
20241205,135400,3380526000,456000,456500,456500,456000,12
20241205,135300,3375048500,456500,457000,457000,456500,20
20241205,135200,3365916000,457000,457000,457000,456500,11
20241205,135100,3360890000,456500,456000,456500,456000,25
20241205,135000,3349484000,456000,456000,456000,456000,16
20241205,134900,3342188000,456000,456000,456000,456000,9
20241205,134800,3338084000,456500,456000,456500,455500,44
20241205,134700,3318034500,456000,456000,457000,456000,11
20241205,134600,3313017500,456000,456000,456000,456000,9
20241205,134500,3308913500,456000,456000,456000,455500,9
20241205,134400,3304810500,455500,455500,455500,454500,14
20241205,134300,3298434500,455500,456000,456000,455500,11
20241205,134200,3293422000,455500,455500,455500,455500,2
20241205,134100,3292511000,455500,456000,456000,455000,6
20241205,134000,3289778000,455500,456000,456000,455000,14
20241205,133900,3283405500,455500,455500,455500,455500,8
20241205,133800,3279761500,455500,455500,455500,455500,2
20241205,133700,3278850500,455500,455000,455500,455000,2
20241205,133600,3277940000,455500,455500,455500,455500,6
20241205,133500,3275207000,455500,455500,455500,455500,6
20241205,133400,3272474000,455500,456000,456000,455500,66
20241205,133300,3242381000,456000,455000,456000,455000,42
20241205,133200,3223269000,455000,455000,455000,455000,12
20241205,133100,3217809000,455000,455000,455000,455000,2
20241205,133000,3216899000,455000,456000,456000,455000,14
20241205,132900,3210527000,456000,456000,456000,456000,3
20241205,132800,3209159000,456000,455500,456000,455000,81
20241205,132700,3172290500,456500,456500,456500,456000,16
20241205,132600,3164987500,455500,456500,456500,455500,27
20241205,132500,3152672000,455500,455000,457500,454500,21
20241205,132400,3143109500,454500,454000,454500,454000,18
20241205,132300,3134932000,454000,454000,454000,454000,0
20241205,132200,3134932000,454000,454000,454000,454000,3
20241205,132100,3133570000,454000,453500,454000,453500,4
20241205,132000,3131755000,453000,453000,453500,453000,55
20241205,131900,3106839000,453000,453500,453500,453000,42
20241205,131800,3087809000,454000,454000,454000,453500,9
20241205,131700,3083726000,454000,454000,454000,454000,1
20241205,131600,3083272000,454000,454000,454000,454000,1
20241205,131500,3082818000,454000,454000,454000,454000,2
20241205,131400,3081910000,453000,454000,454000,453000,80
20241205,131300,3045647500,454000,454500,454500,454000,72
20241205,131200,3012959000,454500,454500,454500,454500,9
20241205,131100,3008868500,454500,454500,454500,454000,10
20241205,131000,3004327500,454500,454500,454500,454500,13
20241205,130900,2998419000,455000,455000,455000,455000,5
20241205,130800,2996144000,454500,454500,454500,454500,14
20241205,130700,2989781000,454500,454500,454500,454500,7
20241205,130600,2986599500,455000,454500,455000,454500,12
20241205,130500,2981144500,454500,454500,454500,454500,4
20241205,130400,2979326500,454500,454500,454500,454500,0
20241205,130300,2979326500,454500,454500,454500,454500,2
20241205,130200,2978417500,454500,454500,454500,454000,5
20241205,130100,2976145500,454500,456000,456000,454500,18
20241205,130000,2967958500,456000,456000,456000,456000,2
20241205,125900,2967046500,456000,455000,456000,455000,14
20241205,125800,2960669500,455000,455000,455000,455000,7
20241205,125700,2957484500,454000,454000,454000,453500,39
20241205,125600,2939781000,454000,454000,454000,454000,67
20241205,125500,2909363000,454500,454500,454500,454500,6
20241205,125400,2906636000,454500,455500,455500,454000,78
20241205,125300,2871203500,455000,455500,455500,455000,4
20241205,125200,2869383000,455500,455000,455500,455000,5
20241205,125100,2867107500,455500,455500,455500,455500,3
20241205,125000,2865741000,456000,456000,456000,456000,2
20241205,124900,2864829000,456000,456000,456000,456000,7
20241205,124800,2861637000,456000,455000,456000,455000,10
20241205,124700,2857083500,455500,456000,456000,455000,55
20241205,124600,2832052500,456000,456000,456500,456000,23
20241205,124500,2821563500,455500,455500,456000,455500,9
20241205,124400,2817463000,455500,455500,455500,455000,87
20241205,124300,2777858000,455500,456000,456500,455500,15
20241205,124200,2771022000,456500,456500,456500,456500,3
20241205,124100,2769652500,456000,456500,456500,456000,8
20241205,124000,2766003000,456500,456500,458500,456500,17
20241205,123900,2758238500,456500,457000,457000,456500,2
20241205,123800,2757325000,457000,457000,457000,457000,0
20241205,123700,2757325000,457000,458500,458500,457000,64
20241205,123600,2728074000,458000,457000,458000,457000,30
20241205,123500,2714343000,457000,457000,457000,457000,2
20241205,123400,2713429000,456000,456000,457000,456000,20
20241205,123300,2704308000,457000,456000,457000,456000,8
20241205,123200,2700658000,456000,457000,457000,456000,3
20241205,123100,2699289000,456500,457500,457500,455500,80
20241205,123000,2662821000,457000,457000,457000,457000,5
20241205,122900,2660536000,458000,458000,458000,458000,1
20241205,122800,2660078000,458000,457500,458000,457500,3
20241205,122700,2658704500,458000,459000,459000,458000,9
20241205,122600,2654580000,458000,459500,459500,458000,163
20241205,122500,2579900500,459500,459000,459500,459000,22
20241205,122400,2569802000,459000,458000,459000,457500,57
20241205,122300,2543691500,457500,457500,458000,457000,120
20241205,122200,2488764000,457500,457000,457500,457000,15
20241205,122100,2481908500,458000,457500,458000,457000,23
20241205,122000,2471387000,458000,458000,458000,458000,3
20241205,121900,2470013000,457500,457500,457500,457500,1
20241205,121800,2469555500,457500,457500,457500,457500,10
20241205,121700,2464980500,457500,457500,457500,457500,8
20241205,121600,2461320500,458000,458000,458000,458000,1
20241205,121500,2460862500,458000,457000,458000,457000,2
20241205,121400,2459947500,457500,457000,458000,457000,10
20241205,121300,2455374000,456500,457500,458000,456500,17
20241205,121200,2447600500,458000,458000,458000,457500,6
20241205,121100,2444854500,458000,458000,458000,458000,6
20241205,121000,2442106500,458000,457500,458000,457500,6
20241205,120900,2439359500,458000,458000,458000,458000,4
20241205,120800,2437527500,458000,458000,458000,458000,1
20241205,120700,2437069500,458000,458000,458500,458000,27
20241205,120600,2424703000,459000,459000,459000,459000,2
20241205,120500,2423785000,459000,459000,459000,459000,1
20241205,120400,2423326000,458000,459000,459000,458000,6
20241205,120300,2420577000,459000,459000,459000,459000,3
20241205,120200,2419200000,458500,458500,458500,458000,8
20241205,120100,2415532500,458500,459000,459000,458500,13
20241205,120000,2409571000,459000,459000,459000,459000,0
20241205,115900,2409571000,459000,458500,459000,458000,8
20241205,115800,2405902500,458500,458500,458500,458500,8
20241205,115700,2402234500,458500,459000,459000,458500,3
20241205,115600,2400858500,459000,460000,460000,459000,5
20241205,115500,2398562000,460000,460000,460000,460000,3
20241205,115400,2397182000,460000,460500,460500,460000,9
20241205,115300,2393040500,460500,459500,460500,459500,23
20241205,115200,2382460000,460000,459500,460000,459500,2
20241205,115100,2381540500,459000,458500,459500,458500,57
20241205,115000,2355350500,458500,459000,459500,458500,30
20241205,114900,2341581000,460000,460000,460000,460000,1
20241205,114800,2341121000,460000,459000,460000,459000,3
20241205,114700,2339743000,459000,459500,459500,459000,39
20241205,114600,2321839000,459500,460000,460000,459500,3
20241205,114500,2320460000,460000,460000,460000,460000,0
20241205,114400,2320460000,460000,459500,460000,459500,37
20241205,114300,2303457500,460000,460000,460000,460000,5
20241205,114200,2301157500,460000,459500,460500,459500,59
20241205,114100,2274022500,459500,459000,459500,459000,66
20241205,114000,2243728000,459500,459500,459500,459000,23
20241205,113900,2233169000,459500,459500,459500,459000,7
20241205,113800,2229953000,459500,459500,459500,459500,0
20241205,113700,2229953000,459500,459500,459500,459500,13
20241205,113600,2223979500,459500,459500,459500,459500,1
20241205,113500,2223520000,459500,459500,459500,459500,3
20241205,113400,2222141500,459500,459500,459500,459500,1
20241205,113300,2221682000,459000,459000,459000,459000,1
20241205,113200,2221223000,458500,459000,459500,458500,16
20241205,113100,2213881500,459000,459000,459000,459000,6
20241205,113000,2211127500,458500,458500,460000,458500,131
20241205,112900,2151008000,458500,458500,458500,458500,2
20241205,112800,2150091000,458500,458500,458500,458500,2
20241205,112700,2149174000,458500,458500,458500,458000,4
20241205,112600,2147341000,458500,458500,458500,458500,25
20241205,112500,2135878500,458000,458000,458000,458000,29
20241205,112400,2122596500,457000,457000,458000,457000,35
20241205,112300,2106584000,458000,458000,458000,458000,2
20241205,112200,2105668000,458000,457000,458000,457000,13
20241205,112100,2099724000,456500,457000,457000,456500,2
20241205,112000,2098810500,457000,457000,457000,456500,3
20241205,111900,2097440000,457000,457000,457000,457000,4
20241205,111800,2095612000,457000,456500,457000,456500,22
20241205,111700,2085568500,456500,456500,456500,456500,1
20241205,111600,2085112000,456000,456000,456000,456000,4
20241205,111500,2083288000,455500,456500,456500,455500,21
20241205,111400,2073718500,456500,457000,457000,456500,2
20241205,111300,2072805000,457000,456500,457000,456500,3
20241205,111200,2071435000,456500,456500,456500,456000,5
20241205,111100,2069154000,456500,456500,456500,456500,2
20241205,111000,2068241000,456500,456500,456500,456500,5
20241205,110900,2065958500,457500,457000,457500,457000,3
20241205,110800,2064587000,457500,457500,457500,457500,2
20241205,110700,2063672000,457500,457500,457500,457500,29
20241205,110600,2050404500,458000,457000,458000,457000,46
20241205,110500,2029356500,457000,457000,457000,457000,1
20241205,110400,2028899500,456500,457000,457000,456500,2
20241205,110300,2027986000,457000,457000,457000,457000,2
20241205,110200,2027072000,457000,457000,457000,457000,1
20241205,110100,2026615000,457000,457000,457000,457000,39
20241205,110000,2008792000,457000,457000,457000,457000,2
20241205,105900,2007878000,457000,455500,457000,455500,11
20241205,105800,2002866000,455000,457000,457000,455000,52
20241205,105700,1979181000,457000,457000,457000,457000,2
20241205,105600,1978267000,457000,457000,457000,457000,3
20241205,105500,1976896000,457000,456000,457000,456000,13
20241205,105400,1970967000,456500,456500,456500,456500,2
20241205,105300,1970054000,456500,456000,456500,456000,11
20241205,105200,1965035000,456500,456500,456500,456500,6
20241205,105100,1962296000,456000,456500,456500,456000,8
20241205,105000,1958644500,456500,456000,456500,456000,2
20241205,104900,1957732000,456000,456500,456500,456000,11
20241205,104800,1952715500,456500,456500,456500,456500,1
20241205,104700,1952259000,456500,457000,457000,456500,8
20241205,104600,1948605000,456500,456500,456500,456500,1
20241205,104500,1948148500,456000,457000,457000,456000,11
20241205,104400,1943126500,457000,456500,457000,456500,5
20241205,104300,1940843000,456500,456500,456500,456500,2
20241205,104200,1939930000,456500,456500,456500,456500,2
20241205,104100,1939017000,456000,456500,456500,456000,3
20241205,104000,1937648000,456500,456500,456500,456500,26
20241205,103900,1925779000,457000,457000,457000,457000,3
20241205,103800,1924408000,457000,457500,457500,457000,12
20241205,103700,1918923000,457500,457500,457500,457500,1
20241205,103600,1918465500,456500,456500,457500,456500,10
20241205,103500,1913899500,456500,456500,456500,456500,3
20241205,103400,1912530000,456500,456500,456500,456500,0
20241205,103300,1912530000,456500,456000,456500,456000,13
20241205,103200,1906601500,456000,456500,456500,456000,36
20241205,103100,1890184500,456000,456000,457000,456000,32
20241205,103000,1875580500,455500,454000,455500,454000,148
20241205,102900,1808311500,454500,455500,455500,454000,36
20241205,102800,1791948500,455500,455000,455500,454500,12
20241205,102700,1786487000,455000,455000,455000,454500,17
20241205,102600,1778753000,455000,455000,455000,455000,24
20241205,102500,1767833000,454500,454500,455500,454500,97
20241205,102400,1723739000,454500,455000,455500,454500,50
20241205,102300,1701008500,455000,456000,456000,455000,18
20241205,102200,1692811500,455000,457000,457000,454500,211
20241205,102100,1596793500,457000,456000,457000,456000,4
20241205,102000,1594968500,457500,457500,457500,456000,6
20241205,101900,1592225000,457500,458000,458000,457500,4
20241205,101800,1590394000,458000,457500,458000,457500,49
20241205,101700,1567962500,457500,455500,457500,455500,9
20241205,101600,1563860000,455000,456500,456500,455000,99
20241205,101500,1518772000,456000,456500,456500,456000,6
20241205,101400,1516035500,457000,457500,457500,457000,3
20241205,101300,1514664000,458000,457500,458000,457500,14
20241205,101200,1508258000,458000,457000,458000,457000,8
20241205,101100,1504597000,456000,455500,456000,455000,61
20241205,101000,1476803000,455500,456000,456000,455500,44
20241205,100900,1456758500,456000,456000,456000,456000,7
20241205,100800,1453566500,456000,456000,456000,456000,16
20241205,100700,1446270500,455500,455500,455500,455500,30
20241205,100600,1432605500,455500,455000,455500,455000,8
20241205,100500,1428962000,455000,455000,456000,455000,80
20241205,100400,1392551500,455000,456000,456000,455000,50
20241205,100300,1369791500,456000,456000,457000,455500,71
20241205,100200,1337417000,455500,458500,458500,455500,103
20241205,100100,1290367500,458500,459500,459500,458500,66
20241205,100000,1260084000,459500,460000,460000,459000,33
20241205,095900,1244919000,460000,460500,460500,460000,40
20241205,095800,1226518500,460000,460500,460500,460000,14
20241205,095700,1220077500,460000,459000,460500,459000,36
20241205,095600,1203528500,460000,459500,460500,459500,15
20241205,095500,1196626500,459000,461500,461500,459000,59
20241205,095400,1169461500,461000,463500,463500,461000,70
20241205,095300,1137113000,464000,464000,464000,463500,17
20241205,095200,1129229500,464500,465000,465500,464000,17
20241205,095100,1121329500,465000,465000,465500,465000,32
20241205,095000,1106442500,464500,464000,464500,463500,18
20241205,094900,1098092500,464000,464000,464500,464000,9
20241205,094800,1093915000,464000,463500,464500,463500,44
20241205,094700,1073501500,464000,464000,464000,463500,16
20241205,094600,1066078500,463500,463500,463500,463500,23
20241205,094500,1055418000,463500,465000,465000,463500,14
20241205,094400,1048919500,464500,464000,464500,464000,11
20241205,094300,1043812000,463500,464000,464000,463500,12
20241205,094200,1038248500,463500,463000,464000,463000,41
20241205,094100,1019245500,463000,464000,464000,462500,32
20241205,094000,1004418500,463500,463500,463500,463500,7
20241205,093900,1001174000,463500,463500,463500,463500,20
20241205,093800,991904000,463500,464500,464500,463000,23
20241205,093700,981230500,464000,463000,464500,463000,56
20241205,093600,955256500,463000,464000,464000,463000,29
20241205,093500,941818000,463500,463500,463500,462000,37
20241205,093400,924699000,463500,463500,464000,463000,50
20241205,093300,901523000,463000,463500,463500,463000,19
20241205,093200,892719000,463500,463500,463500,463000,14
20241205,093100,886231000,463000,463000,463500,463000,42
20241205,093000,866782500,463500,463000,463500,463000,24
20241205,092900,855670000,463000,462500,463000,462500,13
20241205,092800,849656500,462500,462000,462500,462000,13
20241205,092700,843649500,462500,464000,464000,462500,13
20241205,092600,837632000,464000,461500,465000,461500,47
20241205,092500,815836000,461500,460500,461500,460500,30
20241205,092400,801993000,460500,460500,461000,460500,24
20241205,092300,790935000,460500,460000,460500,459500,55
20241205,092200,765627000,460500,461000,461000,460500,56
20241205,092100,739834500,460500,459500,460500,459500,172
20241205,092000,660642000,458000,460000,460000,458000,28
20241205,091900,647785000,460000,460500,460500,460000,39
20241205,091800,629829000,459500,460500,461500,459000,90
20241205,091700,588428500,458000,457500,460000,456000,173
20241205,091600,509178000,458000,455500,458000,455500,13
20241205,091500,503246500,455500,456000,456000,455000,65
20241205,091400,473628000,456000,457000,457000,456000,52
20241205,091300,449894000,457000,457500,457500,456000,134
20241205,091200,388666000,457500,457500,457500,457500,12
20241205,091100,383176000,457500,457500,459000,457500,40
20241205,091000,364870500,458500,459000,459000,457500,62
20241205,090900,336429500,459000,459000,459000,457500,104
20241205,090800,288764500,459000,455500,459000,455500,91
20241205,090700,247188500,455500,457500,457500,455500,114
20241205,090600,195185500,457500,459000,459000,457500,52
20241205,090500,171350000,458500,459500,459500,458500,58
20241205,090400,144707500,459500,462500,462500,459500,78
20241205,090300,108743000,462500,465000,465000,462500,53
20241205,090200,84138500,465000,467500,468500,463000,98
20241205,090100,38578000,468500,469000,469000,464500,25
20241205,090000,26911500,469000,460500,469500,460500,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183200 5129642500 466500 466500 466500 466500 204
3 20241205 183100 5129642500 466500 466500 466500 466500 0
4 20241205 183000 5129642500 466500 466500 466500 466500 0
5 20241205 182900 5129642500 466500 466500 466500 466500 0
6 20241205 182800 5129642500 466500 466500 466500 466500 0
7 20241205 182700 5129642500 466500 466500 466500 466500 0
8 20241205 182600 5129642500 466500 466500 466500 466500 0
9 20241205 182500 5129642500 466500 466500 466500 466500 0
10 20241205 182400 5129642500 466500 466500 466500 466500 0
11 20241205 182300 5129642500 466500 466500 466500 466500 0
12 20241205 182200 5129642500 466500 466500 466500 466500 0
13 20241205 182100 5129642500 466500 466500 466500 466500 0
14 20241205 182000 5129642500 466500 466500 466500 466500 0
15 20241205 181900 5129642500 466500 466500 466500 466500 0
16 20241205 181800 5129642500 466500 466500 466500 466500 0
17 20241205 181700 5129642500 466500 466500 466500 466500 0
18 20241205 181600 5129642500 466500 466500 466500 466500 0
19 20241205 181500 5129642500 466500 466500 466500 466500 0
20 20241205 181400 5129642500 466500 466500 466500 466500 0
21 20241205 181300 5129642500 466500 466500 466500 466500 0
22 20241205 181200 5129642500 466500 466500 466500 466500 0
23 20241205 181100 5129642500 466500 466500 466500 466500 0
24 20241205 181000 5129642500 466500 466500 466500 466500 0
25 20241205 180900 5129642500 466500 466500 466500 466500 0
26 20241205 180800 5129642500 466500 466500 466500 466500 0
27 20241205 180700 5129642500 466500 466500 466500 466500 0
28 20241205 180600 5129642500 466500 466500 466500 466500 0
29 20241205 180500 5129642500 466500 466500 466500 466500 0
30 20241205 180400 5129642500 466500 466500 466500 466500 0
31 20241205 180300 5129642500 466500 466500 466500 466500 0
32 20241205 180200 5129642500 466500 466500 466500 466500 204
33 20241205 180100 5129642500 466500 466500 466500 466500 0
34 20241205 180000 5129642500 466500 466500 466500 466500 0
35 20241205 175900 5129642500 466500 466500 466500 466500 0
36 20241205 175800 5129642500 466500 466500 466500 466500 0
37 20241205 175700 5129642500 466500 466500 466500 466500 0
38 20241205 175600 5129642500 466500 466500 466500 466500 0
39 20241205 175500 5129642500 466500 466500 466500 466500 0
40 20241205 175400 5129642500 466500 466500 466500 466500 0
41 20241205 175300 5129642500 466500 466500 466500 466500 0
42 20241205 175200 5129642500 466500 466500 466500 466500 0
43 20241205 175100 5129642500 466500 466500 466500 466500 0
44 20241205 175000 5129642500 466500 466500 466500 466500 0
45 20241205 174900 5129642500 466500 466500 466500 466500 0
46 20241205 174800 5129642500 466500 466500 466500 466500 0
47 20241205 174700 5129642500 466500 466500 466500 466500 0
48 20241205 174600 5129642500 466500 466500 466500 466500 0
49 20241205 174500 5129642500 466500 466500 466500 466500 0
50 20241205 174400 5129642500 466500 466500 466500 466500 0
51 20241205 174300 5129642500 466500 466500 466500 466500 0
52 20241205 174200 5129642500 466500 466500 466500 466500 0
53 20241205 174100 5129642500 466500 466500 466500 466500 0
54 20241205 174000 5129642500 466500 466500 466500 466500 0
55 20241205 173900 5129642500 466500 466500 466500 466500 0
56 20241205 173800 5129642500 466500 466500 466500 466500 0
57 20241205 173700 5129642500 466500 466500 466500 466500 0
58 20241205 173600 5129642500 466500 466500 466500 466500 0
59 20241205 173500 5129642500 466500 466500 466500 466500 0
60 20241205 173400 5129642500 466500 466500 466500 466500 0
61 20241205 173300 5129642500 466500 466500 466500 466500 0
62 20241205 173200 5129642500 466500 466500 466500 466500 204
63 20241205 173100 5129642500 466500 466500 466500 466500 0
64 20241205 173000 5129642500 466500 466500 466500 466500 0
65 20241205 172900 5129642500 466500 466500 466500 466500 0
66 20241205 172800 5129642500 466500 466500 466500 466500 0
67 20241205 172700 5129642500 466500 466500 466500 466500 0
68 20241205 172600 5129642500 466500 466500 466500 466500 0
69 20241205 172500 5129642500 466500 466500 466500 466500 0
70 20241205 172400 5129642500 466500 466500 466500 466500 0
71 20241205 172300 5129642500 466500 466500 466500 466500 0
72 20241205 172200 5129642500 466500 466500 466500 466500 0
73 20241205 172100 5129642500 466500 466500 466500 466500 0
74 20241205 172000 5129642500 466500 466500 466500 466500 0
75 20241205 171900 5129642500 466500 466500 466500 466500 0
76 20241205 171800 5129642500 466500 466500 466500 466500 0
77 20241205 171700 5129642500 466500 466500 466500 466500 0
78 20241205 171600 5129642500 466500 466500 466500 466500 0
79 20241205 171500 5129642500 466500 466500 466500 466500 0
80 20241205 171400 5129642500 466500 466500 466500 466500 0
81 20241205 171300 5129642500 466500 466500 466500 466500 0
82 20241205 171200 5129642500 466500 466500 466500 466500 0
83 20241205 171100 5129642500 466500 466500 466500 466500 0
84 20241205 171000 5129642500 466500 466500 466500 466500 0
85 20241205 170900 5129642500 466500 466500 466500 466500 0
86 20241205 170800 5129642500 466500 466500 466500 466500 0
87 20241205 170700 5129642500 466500 466500 466500 466500 0
88 20241205 170600 5129642500 466500 466500 466500 466500 0
89 20241205 170500 5129642500 466500 466500 466500 466500 0
90 20241205 170400 5129642500 466500 466500 466500 466500 0
91 20241205 170300 5129642500 466500 466500 466500 466500 0
92 20241205 170200 5129642500 466500 466500 466500 466500 204
93 20241205 170100 5129642500 466500 466500 466500 466500 0
94 20241205 170000 5129642500 466500 466500 466500 466500 0
95 20241205 165900 5129642500 466500 466500 466500 466500 0
96 20241205 165800 5129642500 466500 466500 466500 466500 0
97 20241205 165700 5129642500 466500 466500 466500 466500 0
98 20241205 165600 5129642500 466500 466500 466500 466500 0
99 20241205 165500 5129642500 466500 466500 466500 466500 0
100 20241205 165400 5129642500 466500 466500 466500 466500 0
101 20241205 165300 5129642500 466500 466500 466500 466500 0
102 20241205 165200 5129642500 466500 466500 466500 466500 0
103 20241205 165100 5129642500 466500 466500 466500 466500 0
104 20241205 165000 5129642500 466500 466500 466500 466500 0
105 20241205 164900 5129642500 466500 466500 466500 466500 0
106 20241205 164800 5129642500 466500 466500 466500 466500 0
107 20241205 164700 5129642500 466500 466500 466500 466500 0
108 20241205 164600 5129642500 466500 466500 466500 466500 0
109 20241205 164500 5129642500 466500 466500 466500 466500 0
110 20241205 164400 5129642500 466500 466500 466500 466500 0
111 20241205 164300 5129642500 466500 466500 466500 466500 0
112 20241205 164200 5129642500 466500 466500 466500 466500 0
113 20241205 164100 5129642500 466500 466500 466500 466500 0
114 20241205 164000 5129642500 466500 466500 466500 466500 0
115 20241205 163900 5129642500 466500 466500 466500 466500 0
116 20241205 163800 5129642500 466500 466500 466500 466500 0
117 20241205 163700 5129642500 466500 466500 466500 466500 0
118 20241205 163600 5129642500 466500 466500 466500 466500 0
119 20241205 163500 5129642500 466500 466500 466500 466500 0
120 20241205 163400 5129642500 466500 466500 466500 466500 0
121 20241205 163300 5129642500 466500 466500 466500 466500 0
122 20241205 163200 5129642500 466500 466500 466500 466500 204
123 20241205 163100 5129642500 466500 466500 466500 466500 0
124 20241205 163000 5129642500 466500 466500 466500 466500 0
125 20241205 162900 5129642500 466500 466500 466500 466500 0
126 20241205 162800 5129642500 466500 466500 466500 466500 0
127 20241205 162700 5129642500 466500 466500 466500 466500 0
128 20241205 162600 5129642500 466500 466500 466500 466500 0
129 20241205 162500 5129642500 466500 466500 466500 466500 0
130 20241205 162400 5129642500 466500 466500 466500 466500 0
131 20241205 162300 5129642500 466500 466500 466500 466500 0
132 20241205 162200 5129642500 466500 466500 466500 466500 0
133 20241205 162100 5129642500 466500 466500 466500 466500 0
134 20241205 162000 5129642500 466500 466500 466500 466500 0
135 20241205 161900 5129642500 466500 466500 466500 466500 0
136 20241205 161800 5129642500 466500 466500 466500 466500 0
137 20241205 161700 5129642500 466500 466500 466500 466500 0
138 20241205 161600 5129642500 466500 466500 466500 466500 0
139 20241205 161500 5129642500 466500 466500 466500 466500 0
140 20241205 161400 5129642500 466500 466500 466500 466500 0
141 20241205 161300 5129642500 466500 466500 466500 466500 0
142 20241205 161200 5129642500 466500 466500 466500 466500 0
143 20241205 161100 5129642500 466500 466500 466500 466500 0
144 20241205 161000 5129642500 466500 466500 466500 466500 0
145 20241205 160900 5129642500 466500 466500 466500 466500 0
146 20241205 160800 5129642500 466500 466500 466500 466500 0
147 20241205 160700 5129642500 466500 466500 466500 466500 0
148 20241205 160600 5129642500 466500 466500 466500 466500 0
149 20241205 160500 5129642500 466500 466500 466500 466500 0
150 20241205 160400 5129642500 466500 466500 466500 466500 0
151 20241205 160300 5129642500 466500 466500 466500 466500 0
152 20241205 160200 5129642500 466500 466500 466500 466500 204
153 20241205 160100 5129642500 466500 466500 466500 466500 0
154 20241205 160000 5129642500 466500 466500 466500 466500 0
155 20241205 155900 5129642500 466500 466500 466500 466500 0
156 20241205 155800 5129642500 466500 466500 466500 466500 0
157 20241205 155700 5129642500 466500 466500 466500 466500 0
158 20241205 155600 5129642500 466500 466500 466500 466500 0
159 20241205 155500 5129642500 466500 466500 466500 466500 0
160 20241205 155400 5129642500 466500 466500 466500 466500 0
161 20241205 155300 5129642500 466500 466500 466500 466500 0
162 20241205 155200 5129642500 466500 466500 466500 466500 0
163 20241205 155100 5129642500 466500 466500 466500 466500 0
164 20241205 155000 5129642500 466500 466500 466500 466500 0
165 20241205 154900 5129642500 466500 466500 466500 466500 0
166 20241205 154800 5129642500 466500 466500 466500 466500 0
167 20241205 154700 5129642500 466500 466500 466500 466500 0
168 20241205 154600 5129642500 466500 466500 466500 466500 0
169 20241205 154500 5129642500 466500 466500 466500 466500 0
170 20241205 154400 5129642500 466500 466500 466500 466500 0
171 20241205 154300 5129642500 466500 466500 466500 466500 0
172 20241205 154200 5129642500 466500 466500 466500 466500 0
173 20241205 154100 5129642500 466500 466500 466500 466500 0
174 20241205 154000 5129642500 466500 466500 466500 466500 0
175 20241205 153900 5129642500 466500 466500 466500 466500 0
176 20241205 153800 5129642500 466500 466500 466500 466500 0
177 20241205 153700 5129642500 466500 466500 466500 466500 0
178 20241205 153600 5129642500 466500 466500 466500 466500 0
179 20241205 153500 5129642500 466500 466500 466500 466500 0
180 20241205 153400 5129642500 466500 466500 466500 466500 0
181 20241205 153300 5129642500 466500 466500 466500 466500 0
182 20241205 153200 5129642500 466500 466500 466500 466500 204
183 20241205 153100 5129642500 466500 466500 466500 466500 0
184 20241205 153000 5129642500 466500 466500 466500 466500 204
185 20241205 152900 5034476500 466500 466500 466500 466500 0
186 20241205 152800 5034476500 466500 466500 466500 466500 0
187 20241205 152700 5034476500 466500 466500 466500 466500 0
188 20241205 152600 5034476500 466500 466500 466500 466500 0
189 20241205 152500 5034476500 466500 466500 466500 466500 0
190 20241205 152400 5034476500 466500 466500 466500 466500 0
191 20241205 152300 5034476500 466500 466500 466500 466500 0
192 20241205 152200 5034476500 466500 466500 466500 466500 0
193 20241205 152100 5034476500 466500 466500 466500 466500 0
194 20241205 152000 5034476500 466500 466500 466500 466500 0
195 20241205 151900 5034476500 466500 470500 470500 466500 218
196 20241205 151800 4932106500 470000 471000 471000 469000 55
197 20241205 151700 4906269500 471000 472000 472500 470500 186
198 20241205 151600 4818545000 472000 470000 472000 469500 150
199 20241205 151500 4747927000 470000 468000 470000 468000 107
200 20241205 151400 4697736000 468000 469000 469000 467000 86
201 20241205 151300 4657453000 469000 468000 469000 467500 160
202 20241205 151200 4582478500 468000 467000 468000 467000 66
203 20241205 151100 4551631500 467000 467000 467500 466500 79
204 20241205 151000 4514753000 467000 466000 467000 466000 47
205 20241205 150900 4492816000 466000 466500 466500 466000 89
206 20241205 150800 4451334500 466000 465000 466500 465000 116
207 20241205 150700 4397316000 465000 465000 465500 464500 60
208 20241205 150600 4369424500 465000 464000 465500 464000 49
209 20241205 150500 4346655000 464000 463500 466000 463500 71
210 20241205 150400 4313620000 463500 463000 463500 462000 61
211 20241205 150300 4285394500 463000 463000 463500 463000 40
212 20241205 150200 4266871500 463000 463000 463500 463000 61
213 20241205 150100 4238621000 463000 462000 463500 461500 93
214 20241205 150000 4195573500 462000 462000 462000 462000 38
215 20241205 145900 4178017500 462000 460000 462000 460000 112
216 20241205 145800 4126392000 460000 459000 460000 459000 46
217 20241205 145700 4105260500 458500 459000 459000 458000 111
218 20241205 145600 4054405500 459000 457000 460000 457000 130
219 20241205 145500 3994815000 457000 457000 457500 457000 41
220 20241205 145400 3976076000 457500 457000 457500 457000 39
221 20241205 145300 3958239000 457500 457000 457500 457000 41
222 20241205 145200 3939501500 457500 457000 457500 456500 36
223 20241205 145100 3923050500 457000 457000 457000 456500 8
224 20241205 145000 3919395000 457000 457000 457000 457000 27
225 20241205 144900 3907056000 457000 457000 457000 456500 9
226 20241205 144800 3902945500 457000 457000 457000 456500 15
227 20241205 144700 3896095000 456500 458000 458000 456500 16
228 20241205 144600 3888775500 457500 457500 458000 457000 33
229 20241205 144500 3873678000 457500 457500 457500 457500 7
230 20241205 144400 3870475500 457000 457000 458000 456500 72
231 20241205 144300 3837581000 457000 457500 458000 457000 32
232 20241205 144200 3822950500 457500 458000 458000 457500 32
233 20241205 144100 3808299500 458500 458500 458500 458500 25
234 20241205 144000 3796837000 458500 458500 458500 458500 4
235 20241205 143900 3795003000 458000 458500 458500 458000 10
236 20241205 143800 3790420500 457000 458500 458500 457000 16
237 20241205 143700 3783093000 458500 458000 458500 458000 14
238 20241205 143600 3776680500 458000 458000 458500 458000 12
239 20241205 143500 3771183500 458000 457500 458000 457500 10
240 20241205 143400 3766606000 458000 458000 458500 457500 28
241 20241205 143300 3753784500 458000 458000 458000 457500 9
242 20241205 143200 3749665000 458000 458000 458000 458000 16
243 20241205 143100 3742337000 457500 457500 457500 457500 9
244 20241205 143000 3738219500 457000 457500 457500 457000 31
245 20241205 142900 3724048500 457500 458000 458000 457500 21
246 20241205 142800 3714438500 458000 458000 458000 458000 16
247 20241205 142700 3707110500 458000 458500 458500 458000 10
248 20241205 142600 3702530000 457500 457500 457500 457500 13
249 20241205 142500 3696582500 457500 458000 458000 457500 9
250 20241205 142400 3692463500 458000 458500 458500 458000 12
251 20241205 142300 3686966000 458000 458000 458000 457500 21
252 20241205 142200 3677353000 458000 458000 458000 458000 18
253 20241205 142100 3669109000 458000 458500 458500 458000 7
254 20241205 142000 3665901500 458000 458500 458500 458000 9
255 20241205 141900 3661777500 458500 458500 458500 458500 19
256 20241205 141800 3653066000 458500 459000 459000 458500 11
257 20241205 141700 3648022000 459000 458500 459000 458500 27
258 20241205 141600 3635640000 458500 458000 458500 457000 131
259 20241205 141500 3575651500 457500 457500 457500 457000 10
260 20241205 141400 3571078500 457000 457000 457500 457000 12
261 20241205 141300 3565593500 457500 457500 457500 457500 13
262 20241205 141200 3559646000 457500 457500 457500 457500 14
263 20241205 141100 3553241000 457500 457500 457500 457000 10
264 20241205 141000 3548668500 457500 457000 457500 456500 42
265 20241205 140900 3529486000 457000 457000 457500 457000 10
266 20241205 140800 3524915500 457000 457500 457500 457000 18
267 20241205 140700 3516688000 457500 457000 457500 457000 22
268 20241205 140600 3506633500 457500 457000 458000 457000 42
269 20241205 140500 3487433500 457000 456500 457000 456500 26
270 20241205 140400 3475554500 456000 456500 456500 456000 21
271 20241205 140300 3465970500 456500 457000 457000 456500 9
272 20241205 140200 3461858000 457000 457000 457500 457000 17
273 20241205 140100 3454088000 457000 457500 457500 457000 14
274 20241205 140000 3447688000 457000 457000 457000 457000 7
275 20241205 135900 3444489000 457000 458000 458000 456500 37
276 20241205 135800 3427578000 458000 457500 458000 457500 16
277 20241205 135700 3420255000 458000 457000 458000 457000 16
278 20241205 135600 3412938000 457000 457000 457000 456500 29
279 20241205 135500 3399690500 457000 456000 457000 456000 42
280 20241205 135400 3380526000 456000 456500 456500 456000 12
281 20241205 135300 3375048500 456500 457000 457000 456500 20
282 20241205 135200 3365916000 457000 457000 457000 456500 11
283 20241205 135100 3360890000 456500 456000 456500 456000 25
284 20241205 135000 3349484000 456000 456000 456000 456000 16
285 20241205 134900 3342188000 456000 456000 456000 456000 9
286 20241205 134800 3338084000 456500 456000 456500 455500 44
287 20241205 134700 3318034500 456000 456000 457000 456000 11
288 20241205 134600 3313017500 456000 456000 456000 456000 9
289 20241205 134500 3308913500 456000 456000 456000 455500 9
290 20241205 134400 3304810500 455500 455500 455500 454500 14
291 20241205 134300 3298434500 455500 456000 456000 455500 11
292 20241205 134200 3293422000 455500 455500 455500 455500 2
293 20241205 134100 3292511000 455500 456000 456000 455000 6
294 20241205 134000 3289778000 455500 456000 456000 455000 14
295 20241205 133900 3283405500 455500 455500 455500 455500 8
296 20241205 133800 3279761500 455500 455500 455500 455500 2
297 20241205 133700 3278850500 455500 455000 455500 455000 2
298 20241205 133600 3277940000 455500 455500 455500 455500 6
299 20241205 133500 3275207000 455500 455500 455500 455500 6
300 20241205 133400 3272474000 455500 456000 456000 455500 66
301 20241205 133300 3242381000 456000 455000 456000 455000 42
302 20241205 133200 3223269000 455000 455000 455000 455000 12
303 20241205 133100 3217809000 455000 455000 455000 455000 2
304 20241205 133000 3216899000 455000 456000 456000 455000 14
305 20241205 132900 3210527000 456000 456000 456000 456000 3
306 20241205 132800 3209159000 456000 455500 456000 455000 81
307 20241205 132700 3172290500 456500 456500 456500 456000 16
308 20241205 132600 3164987500 455500 456500 456500 455500 27
309 20241205 132500 3152672000 455500 455000 457500 454500 21
310 20241205 132400 3143109500 454500 454000 454500 454000 18
311 20241205 132300 3134932000 454000 454000 454000 454000 0
312 20241205 132200 3134932000 454000 454000 454000 454000 3
313 20241205 132100 3133570000 454000 453500 454000 453500 4
314 20241205 132000 3131755000 453000 453000 453500 453000 55
315 20241205 131900 3106839000 453000 453500 453500 453000 42
316 20241205 131800 3087809000 454000 454000 454000 453500 9
317 20241205 131700 3083726000 454000 454000 454000 454000 1
318 20241205 131600 3083272000 454000 454000 454000 454000 1
319 20241205 131500 3082818000 454000 454000 454000 454000 2
320 20241205 131400 3081910000 453000 454000 454000 453000 80
321 20241205 131300 3045647500 454000 454500 454500 454000 72
322 20241205 131200 3012959000 454500 454500 454500 454500 9
323 20241205 131100 3008868500 454500 454500 454500 454000 10
324 20241205 131000 3004327500 454500 454500 454500 454500 13
325 20241205 130900 2998419000 455000 455000 455000 455000 5
326 20241205 130800 2996144000 454500 454500 454500 454500 14
327 20241205 130700 2989781000 454500 454500 454500 454500 7
328 20241205 130600 2986599500 455000 454500 455000 454500 12
329 20241205 130500 2981144500 454500 454500 454500 454500 4
330 20241205 130400 2979326500 454500 454500 454500 454500 0
331 20241205 130300 2979326500 454500 454500 454500 454500 2
332 20241205 130200 2978417500 454500 454500 454500 454000 5
333 20241205 130100 2976145500 454500 456000 456000 454500 18
334 20241205 130000 2967958500 456000 456000 456000 456000 2
335 20241205 125900 2967046500 456000 455000 456000 455000 14
336 20241205 125800 2960669500 455000 455000 455000 455000 7
337 20241205 125700 2957484500 454000 454000 454000 453500 39
338 20241205 125600 2939781000 454000 454000 454000 454000 67
339 20241205 125500 2909363000 454500 454500 454500 454500 6
340 20241205 125400 2906636000 454500 455500 455500 454000 78
341 20241205 125300 2871203500 455000 455500 455500 455000 4
342 20241205 125200 2869383000 455500 455000 455500 455000 5
343 20241205 125100 2867107500 455500 455500 455500 455500 3
344 20241205 125000 2865741000 456000 456000 456000 456000 2
345 20241205 124900 2864829000 456000 456000 456000 456000 7
346 20241205 124800 2861637000 456000 455000 456000 455000 10
347 20241205 124700 2857083500 455500 456000 456000 455000 55
348 20241205 124600 2832052500 456000 456000 456500 456000 23
349 20241205 124500 2821563500 455500 455500 456000 455500 9
350 20241205 124400 2817463000 455500 455500 455500 455000 87
351 20241205 124300 2777858000 455500 456000 456500 455500 15
352 20241205 124200 2771022000 456500 456500 456500 456500 3
353 20241205 124100 2769652500 456000 456500 456500 456000 8
354 20241205 124000 2766003000 456500 456500 458500 456500 17
355 20241205 123900 2758238500 456500 457000 457000 456500 2
356 20241205 123800 2757325000 457000 457000 457000 457000 0
357 20241205 123700 2757325000 457000 458500 458500 457000 64
358 20241205 123600 2728074000 458000 457000 458000 457000 30
359 20241205 123500 2714343000 457000 457000 457000 457000 2
360 20241205 123400 2713429000 456000 456000 457000 456000 20
361 20241205 123300 2704308000 457000 456000 457000 456000 8
362 20241205 123200 2700658000 456000 457000 457000 456000 3
363 20241205 123100 2699289000 456500 457500 457500 455500 80
364 20241205 123000 2662821000 457000 457000 457000 457000 5
365 20241205 122900 2660536000 458000 458000 458000 458000 1
366 20241205 122800 2660078000 458000 457500 458000 457500 3
367 20241205 122700 2658704500 458000 459000 459000 458000 9
368 20241205 122600 2654580000 458000 459500 459500 458000 163
369 20241205 122500 2579900500 459500 459000 459500 459000 22
370 20241205 122400 2569802000 459000 458000 459000 457500 57
371 20241205 122300 2543691500 457500 457500 458000 457000 120
372 20241205 122200 2488764000 457500 457000 457500 457000 15
373 20241205 122100 2481908500 458000 457500 458000 457000 23
374 20241205 122000 2471387000 458000 458000 458000 458000 3
375 20241205 121900 2470013000 457500 457500 457500 457500 1
376 20241205 121800 2469555500 457500 457500 457500 457500 10
377 20241205 121700 2464980500 457500 457500 457500 457500 8
378 20241205 121600 2461320500 458000 458000 458000 458000 1
379 20241205 121500 2460862500 458000 457000 458000 457000 2
380 20241205 121400 2459947500 457500 457000 458000 457000 10
381 20241205 121300 2455374000 456500 457500 458000 456500 17
382 20241205 121200 2447600500 458000 458000 458000 457500 6
383 20241205 121100 2444854500 458000 458000 458000 458000 6
384 20241205 121000 2442106500 458000 457500 458000 457500 6
385 20241205 120900 2439359500 458000 458000 458000 458000 4
386 20241205 120800 2437527500 458000 458000 458000 458000 1
387 20241205 120700 2437069500 458000 458000 458500 458000 27
388 20241205 120600 2424703000 459000 459000 459000 459000 2
389 20241205 120500 2423785000 459000 459000 459000 459000 1
390 20241205 120400 2423326000 458000 459000 459000 458000 6
391 20241205 120300 2420577000 459000 459000 459000 459000 3
392 20241205 120200 2419200000 458500 458500 458500 458000 8
393 20241205 120100 2415532500 458500 459000 459000 458500 13
394 20241205 120000 2409571000 459000 459000 459000 459000 0
395 20241205 115900 2409571000 459000 458500 459000 458000 8
396 20241205 115800 2405902500 458500 458500 458500 458500 8
397 20241205 115700 2402234500 458500 459000 459000 458500 3
398 20241205 115600 2400858500 459000 460000 460000 459000 5
399 20241205 115500 2398562000 460000 460000 460000 460000 3
400 20241205 115400 2397182000 460000 460500 460500 460000 9
401 20241205 115300 2393040500 460500 459500 460500 459500 23
402 20241205 115200 2382460000 460000 459500 460000 459500 2
403 20241205 115100 2381540500 459000 458500 459500 458500 57
404 20241205 115000 2355350500 458500 459000 459500 458500 30
405 20241205 114900 2341581000 460000 460000 460000 460000 1
406 20241205 114800 2341121000 460000 459000 460000 459000 3
407 20241205 114700 2339743000 459000 459500 459500 459000 39
408 20241205 114600 2321839000 459500 460000 460000 459500 3
409 20241205 114500 2320460000 460000 460000 460000 460000 0
410 20241205 114400 2320460000 460000 459500 460000 459500 37
411 20241205 114300 2303457500 460000 460000 460000 460000 5
412 20241205 114200 2301157500 460000 459500 460500 459500 59
413 20241205 114100 2274022500 459500 459000 459500 459000 66
414 20241205 114000 2243728000 459500 459500 459500 459000 23
415 20241205 113900 2233169000 459500 459500 459500 459000 7
416 20241205 113800 2229953000 459500 459500 459500 459500 0
417 20241205 113700 2229953000 459500 459500 459500 459500 13
418 20241205 113600 2223979500 459500 459500 459500 459500 1
419 20241205 113500 2223520000 459500 459500 459500 459500 3
420 20241205 113400 2222141500 459500 459500 459500 459500 1
421 20241205 113300 2221682000 459000 459000 459000 459000 1
422 20241205 113200 2221223000 458500 459000 459500 458500 16
423 20241205 113100 2213881500 459000 459000 459000 459000 6
424 20241205 113000 2211127500 458500 458500 460000 458500 131
425 20241205 112900 2151008000 458500 458500 458500 458500 2
426 20241205 112800 2150091000 458500 458500 458500 458500 2
427 20241205 112700 2149174000 458500 458500 458500 458000 4
428 20241205 112600 2147341000 458500 458500 458500 458500 25
429 20241205 112500 2135878500 458000 458000 458000 458000 29
430 20241205 112400 2122596500 457000 457000 458000 457000 35
431 20241205 112300 2106584000 458000 458000 458000 458000 2
432 20241205 112200 2105668000 458000 457000 458000 457000 13
433 20241205 112100 2099724000 456500 457000 457000 456500 2
434 20241205 112000 2098810500 457000 457000 457000 456500 3
435 20241205 111900 2097440000 457000 457000 457000 457000 4
436 20241205 111800 2095612000 457000 456500 457000 456500 22
437 20241205 111700 2085568500 456500 456500 456500 456500 1
438 20241205 111600 2085112000 456000 456000 456000 456000 4
439 20241205 111500 2083288000 455500 456500 456500 455500 21
440 20241205 111400 2073718500 456500 457000 457000 456500 2
441 20241205 111300 2072805000 457000 456500 457000 456500 3
442 20241205 111200 2071435000 456500 456500 456500 456000 5
443 20241205 111100 2069154000 456500 456500 456500 456500 2
444 20241205 111000 2068241000 456500 456500 456500 456500 5
445 20241205 110900 2065958500 457500 457000 457500 457000 3
446 20241205 110800 2064587000 457500 457500 457500 457500 2
447 20241205 110700 2063672000 457500 457500 457500 457500 29
448 20241205 110600 2050404500 458000 457000 458000 457000 46
449 20241205 110500 2029356500 457000 457000 457000 457000 1
450 20241205 110400 2028899500 456500 457000 457000 456500 2
451 20241205 110300 2027986000 457000 457000 457000 457000 2
452 20241205 110200 2027072000 457000 457000 457000 457000 1
453 20241205 110100 2026615000 457000 457000 457000 457000 39
454 20241205 110000 2008792000 457000 457000 457000 457000 2
455 20241205 105900 2007878000 457000 455500 457000 455500 11
456 20241205 105800 2002866000 455000 457000 457000 455000 52
457 20241205 105700 1979181000 457000 457000 457000 457000 2
458 20241205 105600 1978267000 457000 457000 457000 457000 3
459 20241205 105500 1976896000 457000 456000 457000 456000 13
460 20241205 105400 1970967000 456500 456500 456500 456500 2
461 20241205 105300 1970054000 456500 456000 456500 456000 11
462 20241205 105200 1965035000 456500 456500 456500 456500 6
463 20241205 105100 1962296000 456000 456500 456500 456000 8
464 20241205 105000 1958644500 456500 456000 456500 456000 2
465 20241205 104900 1957732000 456000 456500 456500 456000 11
466 20241205 104800 1952715500 456500 456500 456500 456500 1
467 20241205 104700 1952259000 456500 457000 457000 456500 8
468 20241205 104600 1948605000 456500 456500 456500 456500 1
469 20241205 104500 1948148500 456000 457000 457000 456000 11
470 20241205 104400 1943126500 457000 456500 457000 456500 5
471 20241205 104300 1940843000 456500 456500 456500 456500 2
472 20241205 104200 1939930000 456500 456500 456500 456500 2
473 20241205 104100 1939017000 456000 456500 456500 456000 3
474 20241205 104000 1937648000 456500 456500 456500 456500 26
475 20241205 103900 1925779000 457000 457000 457000 457000 3
476 20241205 103800 1924408000 457000 457500 457500 457000 12
477 20241205 103700 1918923000 457500 457500 457500 457500 1
478 20241205 103600 1918465500 456500 456500 457500 456500 10
479 20241205 103500 1913899500 456500 456500 456500 456500 3
480 20241205 103400 1912530000 456500 456500 456500 456500 0
481 20241205 103300 1912530000 456500 456000 456500 456000 13
482 20241205 103200 1906601500 456000 456500 456500 456000 36
483 20241205 103100 1890184500 456000 456000 457000 456000 32
484 20241205 103000 1875580500 455500 454000 455500 454000 148
485 20241205 102900 1808311500 454500 455500 455500 454000 36
486 20241205 102800 1791948500 455500 455000 455500 454500 12
487 20241205 102700 1786487000 455000 455000 455000 454500 17
488 20241205 102600 1778753000 455000 455000 455000 455000 24
489 20241205 102500 1767833000 454500 454500 455500 454500 97
490 20241205 102400 1723739000 454500 455000 455500 454500 50
491 20241205 102300 1701008500 455000 456000 456000 455000 18
492 20241205 102200 1692811500 455000 457000 457000 454500 211
493 20241205 102100 1596793500 457000 456000 457000 456000 4
494 20241205 102000 1594968500 457500 457500 457500 456000 6
495 20241205 101900 1592225000 457500 458000 458000 457500 4
496 20241205 101800 1590394000 458000 457500 458000 457500 49
497 20241205 101700 1567962500 457500 455500 457500 455500 9
498 20241205 101600 1563860000 455000 456500 456500 455000 99
499 20241205 101500 1518772000 456000 456500 456500 456000 6
500 20241205 101400 1516035500 457000 457500 457500 457000 3
501 20241205 101300 1514664000 458000 457500 458000 457500 14
502 20241205 101200 1508258000 458000 457000 458000 457000 8
503 20241205 101100 1504597000 456000 455500 456000 455000 61
504 20241205 101000 1476803000 455500 456000 456000 455500 44
505 20241205 100900 1456758500 456000 456000 456000 456000 7
506 20241205 100800 1453566500 456000 456000 456000 456000 16
507 20241205 100700 1446270500 455500 455500 455500 455500 30
508 20241205 100600 1432605500 455500 455000 455500 455000 8
509 20241205 100500 1428962000 455000 455000 456000 455000 80
510 20241205 100400 1392551500 455000 456000 456000 455000 50
511 20241205 100300 1369791500 456000 456000 457000 455500 71
512 20241205 100200 1337417000 455500 458500 458500 455500 103
513 20241205 100100 1290367500 458500 459500 459500 458500 66
514 20241205 100000 1260084000 459500 460000 460000 459000 33
515 20241205 095900 1244919000 460000 460500 460500 460000 40
516 20241205 095800 1226518500 460000 460500 460500 460000 14
517 20241205 095700 1220077500 460000 459000 460500 459000 36
518 20241205 095600 1203528500 460000 459500 460500 459500 15
519 20241205 095500 1196626500 459000 461500 461500 459000 59
520 20241205 095400 1169461500 461000 463500 463500 461000 70
521 20241205 095300 1137113000 464000 464000 464000 463500 17
522 20241205 095200 1129229500 464500 465000 465500 464000 17
523 20241205 095100 1121329500 465000 465000 465500 465000 32
524 20241205 095000 1106442500 464500 464000 464500 463500 18
525 20241205 094900 1098092500 464000 464000 464500 464000 9
526 20241205 094800 1093915000 464000 463500 464500 463500 44
527 20241205 094700 1073501500 464000 464000 464000 463500 16
528 20241205 094600 1066078500 463500 463500 463500 463500 23
529 20241205 094500 1055418000 463500 465000 465000 463500 14
530 20241205 094400 1048919500 464500 464000 464500 464000 11
531 20241205 094300 1043812000 463500 464000 464000 463500 12
532 20241205 094200 1038248500 463500 463000 464000 463000 41
533 20241205 094100 1019245500 463000 464000 464000 462500 32
534 20241205 094000 1004418500 463500 463500 463500 463500 7
535 20241205 093900 1001174000 463500 463500 463500 463500 20
536 20241205 093800 991904000 463500 464500 464500 463000 23
537 20241205 093700 981230500 464000 463000 464500 463000 56
538 20241205 093600 955256500 463000 464000 464000 463000 29
539 20241205 093500 941818000 463500 463500 463500 462000 37
540 20241205 093400 924699000 463500 463500 464000 463000 50
541 20241205 093300 901523000 463000 463500 463500 463000 19
542 20241205 093200 892719000 463500 463500 463500 463000 14
543 20241205 093100 886231000 463000 463000 463500 463000 42
544 20241205 093000 866782500 463500 463000 463500 463000 24
545 20241205 092900 855670000 463000 462500 463000 462500 13
546 20241205 092800 849656500 462500 462000 462500 462000 13
547 20241205 092700 843649500 462500 464000 464000 462500 13
548 20241205 092600 837632000 464000 461500 465000 461500 47
549 20241205 092500 815836000 461500 460500 461500 460500 30
550 20241205 092400 801993000 460500 460500 461000 460500 24
551 20241205 092300 790935000 460500 460000 460500 459500 55
552 20241205 092200 765627000 460500 461000 461000 460500 56
553 20241205 092100 739834500 460500 459500 460500 459500 172
554 20241205 092000 660642000 458000 460000 460000 458000 28
555 20241205 091900 647785000 460000 460500 460500 460000 39
556 20241205 091800 629829000 459500 460500 461500 459000 90
557 20241205 091700 588428500 458000 457500 460000 456000 173
558 20241205 091600 509178000 458000 455500 458000 455500 13
559 20241205 091500 503246500 455500 456000 456000 455000 65
560 20241205 091400 473628000 456000 457000 457000 456000 52
561 20241205 091300 449894000 457000 457500 457500 456000 134
562 20241205 091200 388666000 457500 457500 457500 457500 12
563 20241205 091100 383176000 457500 457500 459000 457500 40
564 20241205 091000 364870500 458500 459000 459000 457500 62
565 20241205 090900 336429500 459000 459000 459000 457500 104
566 20241205 090800 288764500 459000 455500 459000 455500 91
567 20241205 090700 247188500 455500 457500 457500 455500 114
568 20241205 090600 195185500 457500 459000 459000 457500 52
569 20241205 090500 171350000 458500 459500 459500 458500 58
570 20241205 090400 144707500 459500 462500 462500 459500 78
571 20241205 090300 108743000 462500 465000 465000 462500 53
572 20241205 090200 84138500 465000 467500 468500 463000 98
573 20241205 090100 38578000 468500 469000 469000 464500 25
574 20241205 090000 26911500 469000 460500 469500 460500 58