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

576
001430/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,6151234510,20050,20050,20050,20050,2294
20241205,183300,6151234510,20050,20050,20050,20050,0
20241205,183200,6151234510,20050,20050,20050,20050,0
20241205,183100,6151234510,20050,20050,20050,20050,0
20241205,183000,6151234510,20050,20050,20050,20050,0
20241205,182900,6151234510,20050,20050,20050,20050,0
20241205,182800,6151234510,20050,20050,20050,20050,0
20241205,182700,6151234510,20050,20050,20050,20050,0
20241205,182600,6151234510,20050,20050,20050,20050,0
20241205,182500,6151234510,20050,20050,20050,20050,0
20241205,182400,6151234510,20050,20050,20050,20050,0
20241205,182300,6151234510,20050,20050,20050,20050,0
20241205,182200,6151234510,20050,20050,20050,20050,0
20241205,182100,6151234510,20050,20050,20050,20050,0
20241205,182000,6151234510,20050,20050,20050,20050,0
20241205,181900,6151234510,20050,20050,20050,20050,0
20241205,181800,6151234510,20050,20050,20050,20050,0
20241205,181700,6151234510,20050,20050,20050,20050,0
20241205,181600,6151234510,20050,20050,20050,20050,0
20241205,181500,6151234510,20050,20050,20050,20050,0
20241205,181400,6151234510,20050,20050,20050,20050,0
20241205,181300,6151234510,20050,20050,20050,20050,0
20241205,181200,6151234510,20050,20050,20050,20050,0
20241205,181100,6151234510,20050,20050,20050,20050,0
20241205,181000,6151234510,20050,20050,20050,20050,0
20241205,180900,6151234510,20050,20050,20050,20050,0
20241205,180800,6151234510,20050,20050,20050,20050,0
20241205,180700,6151234510,20050,20050,20050,20050,0
20241205,180600,6151234510,20050,20050,20050,20050,0
20241205,180500,6151234510,20050,20050,20050,20050,0
20241205,180400,6151234510,20050,20050,20050,20050,2294
20241205,180300,6151234510,20050,20050,20050,20050,0
20241205,180200,6151234510,20050,20050,20050,20050,0
20241205,180100,6151234510,20050,20050,20050,20050,0
20241205,180000,6151234510,20050,20050,20050,20050,0
20241205,175900,6151234510,20050,20050,20050,20050,0
20241205,175800,6151234510,20050,20050,20050,20050,0
20241205,175700,6151234510,20050,20050,20050,20050,0
20241205,175600,6151234510,20050,20050,20050,20050,0
20241205,175500,6151234510,20050,20050,20050,20050,0
20241205,175400,6151234510,20050,20050,20050,20050,0
20241205,175300,6151234510,20050,20050,20050,20050,0
20241205,175200,6151234510,20050,20050,20050,20050,0
20241205,175100,6151234510,20050,20050,20050,20050,0
20241205,175000,6151234510,20050,20050,20050,20050,0
20241205,174900,6151234510,20050,20050,20050,20050,0
20241205,174800,6151234510,20050,20050,20050,20050,0
20241205,174700,6151234510,20050,20050,20050,20050,0
20241205,174600,6151234510,20050,20050,20050,20050,0
20241205,174500,6151234510,20050,20050,20050,20050,0
20241205,174400,6151234510,20050,20050,20050,20050,0
20241205,174300,6151234510,20050,20050,20050,20050,0
20241205,174200,6151234510,20050,20050,20050,20050,0
20241205,174100,6151234510,20050,20050,20050,20050,0
20241205,174000,6151234510,20050,20050,20050,20050,0
20241205,173900,6151234510,20050,20050,20050,20050,0
20241205,173800,6151234510,20050,20050,20050,20050,0
20241205,173700,6151234510,20050,20050,20050,20050,0
20241205,173600,6151234510,20050,20050,20050,20050,0
20241205,173500,6151234510,20050,20050,20050,20050,0
20241205,173400,6151234510,20050,20050,20050,20050,2294
20241205,173300,6151234510,20050,20050,20050,20050,0
20241205,173200,6151234510,20050,20050,20050,20050,0
20241205,173100,6151234510,20050,20050,20050,20050,0
20241205,173000,6151234510,20050,20050,20050,20050,0
20241205,172900,6151234510,20050,20050,20050,20050,0
20241205,172800,6151234510,20050,20050,20050,20050,0
20241205,172700,6151234510,20050,20050,20050,20050,0
20241205,172600,6151234510,20050,20050,20050,20050,0
20241205,172500,6151234510,20050,20050,20050,20050,0
20241205,172400,6151234510,20050,20050,20050,20050,0
20241205,172300,6151234510,20050,20050,20050,20050,0
20241205,172200,6151234510,20050,20050,20050,20050,0
20241205,172100,6151234510,20050,20050,20050,20050,0
20241205,172000,6151234510,20050,20050,20050,20050,0
20241205,171900,6151234510,20050,20050,20050,20050,0
20241205,171800,6151234510,20050,20050,20050,20050,0
20241205,171700,6151234510,20050,20050,20050,20050,0
20241205,171600,6151234510,20050,20050,20050,20050,0
20241205,171500,6151234510,20050,20050,20050,20050,0
20241205,171400,6151234510,20050,20050,20050,20050,0
20241205,171300,6151234510,20050,20050,20050,20050,0
20241205,171200,6151234510,20050,20050,20050,20050,0
20241205,171100,6151234510,20050,20050,20050,20050,0
20241205,171000,6151234510,20050,20050,20050,20050,0
20241205,170900,6151234510,20050,20050,20050,20050,0
20241205,170800,6151234510,20050,20050,20050,20050,0
20241205,170700,6151234510,20050,20050,20050,20050,0
20241205,170600,6151234510,20050,20050,20050,20050,0
20241205,170500,6151234510,20050,20050,20050,20050,0
20241205,170400,6151234510,20050,20050,20050,20050,2294
20241205,170300,6151234510,20050,20050,20050,20050,0
20241205,170200,6151234510,20050,20050,20050,20050,0
20241205,170100,6151234510,20050,20050,20050,20050,0
20241205,170000,6151234510,20050,20050,20050,20050,0
20241205,165900,6151234510,20050,20050,20050,20050,0
20241205,165800,6151234510,20050,20050,20050,20050,0
20241205,165700,6151234510,20050,20050,20050,20050,0
20241205,165600,6151234510,20050,20050,20050,20050,0
20241205,165500,6151234510,20050,20050,20050,20050,0
20241205,165400,6151234510,20050,20050,20050,20050,0
20241205,165300,6151234510,20050,20050,20050,20050,0
20241205,165200,6151234510,20050,20050,20050,20050,0
20241205,165100,6151234510,20050,20050,20050,20050,0
20241205,165000,6151234510,20050,20050,20050,20050,0
20241205,164900,6151234510,20050,20050,20050,20050,0
20241205,164800,6151234510,20050,20050,20050,20050,0
20241205,164700,6151234510,20050,20050,20050,20050,0
20241205,164600,6151234510,20050,20050,20050,20050,0
20241205,164500,6151234510,20050,20050,20050,20050,0
20241205,164400,6151234510,20050,20050,20050,20050,0
20241205,164300,6151234510,20050,20050,20050,20050,0
20241205,164200,6151234510,20050,20050,20050,20050,0
20241205,164100,6151234510,20050,20050,20050,20050,0
20241205,164000,6151234510,20050,20050,20050,20050,0
20241205,163900,6151234510,20050,20050,20050,20050,0
20241205,163800,6151234510,20050,20050,20050,20050,0
20241205,163700,6151234510,20050,20050,20050,20050,0
20241205,163600,6151234510,20050,20050,20050,20050,0
20241205,163500,6151234510,20050,20050,20050,20050,0
20241205,163400,6151234510,20050,20050,20050,20050,2294
20241205,163300,6151234510,20050,20050,20050,20050,0
20241205,163200,6151234510,20050,20050,20050,20050,0
20241205,163100,6151234510,20050,20050,20050,20050,0
20241205,163000,6151234510,20050,20050,20050,20050,0
20241205,162900,6151234510,20050,20050,20050,20050,0
20241205,162800,6151234510,20050,20050,20050,20050,0
20241205,162700,6151234510,20050,20050,20050,20050,0
20241205,162600,6151234510,20050,20050,20050,20050,0
20241205,162500,6151234510,20050,20050,20050,20050,0
20241205,162400,6151234510,20050,20050,20050,20050,0
20241205,162300,6151234510,20050,20050,20050,20050,0
20241205,162200,6151234510,20050,20050,20050,20050,0
20241205,162100,6151234510,20050,20050,20050,20050,0
20241205,162000,6151234510,20050,20050,20050,20050,0
20241205,161900,6151234510,20050,20050,20050,20050,0
20241205,161800,6151234510,20050,20050,20050,20050,0
20241205,161700,6151234510,20050,20050,20050,20050,0
20241205,161600,6151234510,20050,20050,20050,20050,0
20241205,161500,6151234510,20050,20050,20050,20050,0
20241205,161400,6151234510,20050,20050,20050,20050,0
20241205,161300,6151234510,20050,20050,20050,20050,0
20241205,161200,6151234510,20050,20050,20050,20050,0
20241205,161100,6151234510,20050,20050,20050,20050,0
20241205,161000,6151234510,20050,20050,20050,20050,0
20241205,160900,6151234510,20050,20050,20050,20050,0
20241205,160800,6151234510,20050,20050,20050,20050,0
20241205,160700,6151234510,20050,20050,20050,20050,0
20241205,160600,6151234510,20050,20050,20050,20050,0
20241205,160500,6151234510,20050,20050,20050,20050,0
20241205,160400,6151234510,20050,20050,20050,20050,2294
20241205,160300,6151234510,20050,20050,20050,20050,0
20241205,160200,6151234510,20050,20050,20050,20050,0
20241205,160100,6151234510,20050,20050,20050,20050,0
20241205,160000,6151234510,20050,20050,20050,20050,0
20241205,155900,6151234510,20050,20050,20050,20050,0
20241205,155800,6151234510,20050,20050,20050,20050,0
20241205,155700,6151234510,20050,20050,20050,20050,0
20241205,155600,6151234510,20050,20050,20050,20050,0
20241205,155500,6151234510,20050,20050,20050,20050,0
20241205,155400,6151234510,20050,20050,20050,20050,0
20241205,155300,6151234510,20050,20050,20050,20050,0
20241205,155200,6151234510,20050,20050,20050,20050,0
20241205,155100,6151234510,20050,20050,20050,20050,0
20241205,155000,6151234510,20050,20050,20050,20050,0
20241205,154900,6151234510,20050,20050,20050,20050,0
20241205,154800,6151234510,20050,20050,20050,20050,0
20241205,154700,6151234510,20050,20050,20050,20050,0
20241205,154600,6151234510,20050,20050,20050,20050,0
20241205,154500,6151234510,20050,20050,20050,20050,0
20241205,154400,6151234510,20050,20050,20050,20050,0
20241205,154300,6151234510,20050,20050,20050,20050,0
20241205,154200,6151234510,20050,20050,20050,20050,0
20241205,154100,6151234510,20050,20050,20050,20050,0
20241205,154000,6151234510,20050,20050,20050,20050,0
20241205,153900,6151234510,20050,20050,20050,20050,0
20241205,153800,6151234510,20050,20050,20050,20050,0
20241205,153700,6151234510,20050,20050,20050,20050,0
20241205,153600,6151234510,20050,20050,20050,20050,0
20241205,153500,6151234510,20050,20050,20050,20050,0
20241205,153400,6151234510,20050,20050,20050,20050,2294
20241205,153300,6151234510,20050,20050,20050,20050,0
20241205,153200,6151234510,20050,20050,20050,20050,0
20241205,153100,6151234510,20050,20050,20050,20050,0
20241205,153000,6151234510,20050,20050,20050,20050,2294
20241205,152900,6105239810,20050,20050,20050,20050,0
20241205,152800,6105239810,20050,20050,20050,20050,0
20241205,152700,6105239810,20050,20050,20050,20050,0
20241205,152600,6105239810,20050,20050,20050,20050,0
20241205,152500,6105239810,20050,20050,20050,20050,0
20241205,152400,6105239810,20050,20050,20050,20050,0
20241205,152300,6105239810,20050,20050,20050,20050,0
20241205,152200,6105239810,20050,20050,20050,20050,0
20241205,152100,6105239810,20050,20050,20050,20050,0
20241205,152000,6105239810,20050,20050,20050,20050,0
20241205,151900,6105239810,20050,20050,20100,20000,2035
20241205,151800,6064416860,20050,20000,20050,20000,74
20241205,151700,6062935310,20050,20000,20050,20000,251
20241205,151600,6057911210,20050,20050,20050,20000,742
20241205,151500,6043064510,20050,20000,20050,20000,431
20241205,151400,6034441610,20000,20050,20050,20000,381
20241205,151300,6026815110,20000,20000,20050,20000,343
20241205,151200,6019951760,20050,20000,20050,20000,1521
20241205,151100,5989530310,20000,20000,20050,20000,334
20241205,151000,5982845710,20050,20050,20050,20000,2769
20241205,150900,5927345760,20050,20100,20150,20050,588
20241205,150800,5915524660,20150,20050,20150,20050,817
20241205,150700,5899100910,20050,20100,20100,20050,399
20241205,150600,5891096660,20050,20050,20100,20050,329
20241205,150500,5884498510,20100,20100,20100,20050,201
20241205,150400,5880464460,20100,20100,20100,20050,360
20241205,150300,5873240660,20100,20100,20100,20050,394
20241205,150200,5865333660,20050,20050,20100,20050,283
20241205,150100,5859653410,20050,20100,20100,20050,207
20241205,150000,5855498760,20100,20050,20100,20050,551
20241205,145900,5844431160,20050,20050,20100,20000,644
20241205,145800,5831520460,20050,20050,20050,20000,429
20241205,145700,5822923010,20000,20050,20050,19990,755
20241205,145600,5807816780,20050,20000,20050,20000,439
20241205,145500,5799027880,20000,20000,20050,20000,329
20241205,145400,5792441030,20000,20050,20050,20000,337
20241205,145300,5785699030,20000,20000,20000,19980,1073
20241205,145200,5764255540,19980,19990,20000,19950,4370
20241205,145100,5676958760,19990,20000,20000,19990,991
20241205,145000,5657144100,19990,20050,20100,19990,4600
20241205,144900,5565159960,20050,20100,20100,20000,1424
20241205,144800,5536615760,20050,20100,20100,20050,353
20241205,144700,5529529410,20100,20050,20100,20050,539
20241205,144600,5518710360,20050,20100,20100,20050,302
20241205,144500,5512646310,20050,20050,20100,20050,365
20241205,144400,5505318010,20100,20100,20100,20050,432
20241205,144300,5496650660,20100,20100,20150,20050,596
20241205,144200,5484683910,20100,20050,20100,20050,420
20241205,144100,5476258760,20050,20100,20150,20050,2338
20241205,144000,5429365060,20050,20100,20100,20050,279
20241205,143900,5423763210,20050,20050,20100,20050,644
20241205,143800,5410835210,20050,20100,20100,20050,3034
20241205,143700,5349998410,20100,20100,20100,20050,359
20241205,143600,5342797360,20100,20050,20100,20000,418
20241205,143500,5334411010,20100,20000,20100,20000,234
20241205,143400,5329722410,20050,20050,20100,20000,574
20241205,143300,5318228160,20050,20000,20050,20000,261
20241205,143200,5312999160,20050,20050,20050,20000,498
20241205,143100,5303029510,20050,20050,20050,20000,314
20241205,143000,5296741860,20000,20000,20050,20000,471
20241205,142900,5287312360,20050,20000,20050,20000,546
20241205,142800,5276382660,20000,20050,20050,20000,312
20241205,142700,5270132210,20050,20050,20050,20000,390
20241205,142600,5262323710,20000,20050,20100,20000,340
20241205,142500,5255512360,20050,20050,20100,20000,436
20241205,142400,5246777110,20000,20050,20050,20000,610
20241205,142300,5234572110,20050,20100,20100,20000,544
20241205,142200,5223658860,20050,20100,20100,20000,547
20241205,142100,5212687460,20050,20100,20100,20050,305
20241205,142000,5206564260,20050,20100,20100,20000,944
20241205,141900,5187611810,20050,20150,20150,20000,1483
20241205,141800,5157868660,20150,20100,20150,20050,185
20241205,141700,5154144560,20100,20100,20150,20050,816
20241205,141600,5137736460,20150,20150,20200,20100,448
20241205,141500,5128714660,20150,20150,20150,20100,134
20241205,141400,5126017460,20150,20200,20200,20100,207
20241205,141300,5121846460,20150,20200,20200,20100,325
20241205,141200,5115303360,20150,20200,20200,20100,365
20241205,141100,5107948310,20200,20250,20250,20150,515
20241205,141000,5097544360,20250,20250,20250,20200,200
20241205,140900,5093495610,20200,20300,20300,20200,2045
20241205,140800,5052157110,20250,20250,20300,20250,214
20241205,140700,5047821760,20300,20250,20300,20200,331
20241205,140600,5041116310,20250,20250,20300,20200,294
20241205,140500,5035155760,20250,20250,20300,20200,757
20241205,140400,5019847210,20300,20250,20300,20250,409
20241205,140300,5011558610,20250,20200,20300,20200,174
20241205,140200,5008036810,20200,20200,20250,20100,552
20241205,140100,4996896710,20200,20200,20200,20150,242
20241205,140000,4992011960,20150,20200,20200,20150,176
20241205,135900,4988459110,20200,20200,20250,20150,312
20241205,135800,4982156410,20200,20250,20250,20200,177
20241205,135700,4978577360,20250,20200,20250,20150,278
20241205,135600,4972966460,20200,20150,20200,20150,131
20241205,135500,4970321410,20200,20150,20200,20150,408
20241205,135400,4962089110,20100,20250,20250,20100,709
20241205,135300,4947814460,20250,20250,20300,20100,3539
20241205,135200,4876303810,20250,20200,20250,20150,433
20241205,135100,4867555260,20250,20150,20250,20150,1234
20241205,135000,4842677060,20150,20100,20150,19980,6049
20241205,134900,4721574920,20150,20200,20250,20150,507
20241205,134800,4711348520,20150,20150,20200,20150,225
20241205,134700,4706806670,20150,20150,20150,20100,544
20241205,134600,4695856970,20150,20200,20200,20150,323
20241205,134500,4689340920,20200,20150,20200,20100,122
20241205,134400,4686883920,20200,20200,20200,20100,449
20241205,134300,4677843320,20200,20150,20200,20100,289
20241205,134200,4672016720,20150,20100,20150,20100,235
20241205,134100,4667287020,20150,20150,20200,20100,306
20241205,134000,4661117420,20150,20200,20200,20100,69
20241205,133900,4659728170,20150,20150,20200,20100,547
20241205,133800,4648702770,20200,20150,20200,20150,206
20241205,133700,4644546920,20200,20200,20200,20150,281
20241205,133600,4638878320,20150,20200,20200,20150,378
20241205,133500,4631254270,20150,20200,20200,20150,291
20241205,133400,4625377270,20150,20150,20200,20100,657
20241205,133300,4612138970,20100,20150,20150,20100,281
20241205,133200,4606486870,20150,20150,20150,20100,300
20241205,133100,4600443020,20150,20150,20150,20100,320
20241205,133000,4594006170,20100,20150,20150,20100,263
20241205,132900,4588714720,20100,20150,20150,20050,499
20241205,132800,4578676470,20150,20100,20150,20100,100
20241205,132700,4576665520,20150,20050,20150,20050,229
20241205,132600,4572058570,20050,20050,20150,20050,376
20241205,132500,4564512870,20100,20050,20100,20050,950
20241205,132400,4545421370,20000,20100,20100,20000,363
20241205,132300,4538142020,20100,20050,20100,20050,118
20241205,132200,4535772570,20100,20100,20100,20000,388
20241205,132100,4527985270,20050,20100,20100,20050,374
20241205,132000,4520482720,20050,20100,20100,20050,306
20241205,131900,4514338020,20050,20100,20100,20050,416
20241205,131800,4505987920,20050,20100,20150,20050,359
20241205,131700,4498772970,20050,20050,20050,20050,61
20241205,131600,4497549920,20050,20050,20100,20000,271
20241205,131500,4492124770,20050,20000,20050,19990,577
20241205,131400,4480578400,20000,20000,20050,20000,235
20241205,131300,4475877250,20000,20050,20050,20000,227
20241205,131200,4471329450,20000,20000,20050,19990,1318
20241205,131100,4444972840,20050,20000,20050,20000,2792
20241205,131000,4389126140,20050,20000,20050,20000,214
20241205,130900,4384840190,20050,20050,20050,20000,146
20241205,130800,4381914040,20150,20100,20150,20000,278
20241205,130700,4376340390,20100,20050,20100,20000,141
20241205,130600,4373514740,20100,20100,20100,20000,363
20241205,130500,4366239090,20100,20050,20100,20050,188
20241205,130400,4362465090,20100,20100,20100,20050,378
20241205,130300,4354882690,20050,20050,20100,20000,201
20241205,130200,4350853290,20050,20050,20100,20050,177
20241205,130100,4347303990,20000,20050,20050,20000,374
20241205,130000,4339819840,20000,20050,20050,20000,74
20241205,125900,4338338990,20100,20000,20100,20000,496
20241205,125800,4328405390,20050,20050,20100,20000,339
20241205,125700,4321623390,20050,20000,20050,20000,706
20241205,125600,4307477190,20050,20050,20050,20000,349
20241205,125500,4300491240,20000,20000,20100,20000,314
20241205,125400,4294202690,20050,20000,20050,20000,342
20241205,125300,4287362240,20000,20050,20100,20000,417
20241205,125200,4279008990,20050,20050,20050,20000,175
20241205,125100,4275503140,20000,20050,20100,20000,665
20241205,125000,4262164690,20100,20050,20150,20050,342
20241205,124900,4255298190,20100,20100,20100,20050,845
20241205,124800,4238331690,20050,20100,20150,20000,11964
20241205,124700,3998651540,20100,20100,20150,20100,189
20241205,124600,3994851190,20100,20100,20150,20100,389
20241205,124500,3987028490,20150,20100,20150,20100,142
20241205,124400,3984169640,20150,20150,20150,20100,227
20241205,124300,3979602390,20100,20150,20150,20100,518
20241205,124200,3969185340,20100,20150,20150,20100,211
20241205,124100,3964936540,20100,20150,20150,20100,238
20241205,124000,3960143690,20150,20150,20150,20100,121
20241205,123900,3957708340,20100,20100,20150,20100,176
20241205,123800,3954167740,20150,20150,20150,20100,415
20241205,123700,3945815890,20150,20150,20150,20100,152
20241205,123600,3942754790,20150,20150,20150,20100,410
20241205,123500,3934509090,20100,20200,20200,20100,273
20241205,123400,3929012990,20150,20150,20200,20100,325
20241205,123300,3922462890,20150,20100,20150,20100,218
20241205,123200,3918071940,20100,20150,20200,20100,202
20241205,123100,3914002990,20150,20150,20150,20100,483
20241205,123000,3904286590,20150,20150,20150,20100,125
20241205,122900,3901768390,20150,20150,20150,20100,259
20241205,122800,3896552390,20200,20150,20200,20150,545
20241205,122700,3885568940,20150,20150,20200,20150,180
20241205,122600,3881936640,20150,20200,20200,20150,382
20241205,122500,3874232990,20200,20200,20200,20150,425
20241205,122400,3865656690,20150,20200,20200,20150,205
20241205,122300,3861522390,20150,20150,20200,20150,280
20241205,122200,3855878690,20200,20200,20200,20150,262
20241205,122100,3850589540,20150,20150,20150,20150,425
20241205,122000,3842025790,20150,20100,20200,20100,395
20241205,121900,3834063940,20150,20150,20150,20100,164
20241205,121800,3830763990,20150,20200,20200,20150,416
20241205,121700,3822380540,20150,20100,20150,20100,160
20241205,121600,3819161840,20150,20200,20200,20100,308
20241205,121500,3812955490,20200,20100,20200,20100,216
20241205,121400,3808597590,20150,20150,20200,20150,1206
20241205,121300,3784295790,20200,20200,20250,20150,270
20241205,121200,3778844290,20150,20200,20200,20150,27
20241205,121100,3778299440,20200,20150,20250,20150,371
20241205,121000,3770815040,20200,20200,20200,20150,224
20241205,120900,3766298190,20200,20200,20200,20150,109
20241205,120800,3764098040,20200,20150,20200,20150,575
20241205,120700,3752504440,20150,20200,20200,20150,375
20241205,120600,3744941390,20200,20200,20200,20150,261
20241205,120500,3739670890,20250,20200,20250,20150,128
20241205,120400,3737089340,20200,20200,20200,20150,254
20241205,120300,3731959940,20200,20200,20200,20150,1333
20241205,120200,3705040840,20250,20250,20250,20200,546
20241205,120100,3694001040,20200,20250,20250,20200,372
20241205,120000,3686481340,20250,20250,20300,20200,362
20241205,115900,3679150290,20300,20200,20300,20200,230
20241205,115800,3674487840,20200,20250,20250,20200,271
20241205,115700,3669012090,20250,20200,20250,20200,310
20241205,115600,3662742590,20250,20150,20250,20150,226
20241205,115500,3658176740,20150,20250,20300,20150,1609
20241205,115400,3625673340,20250,20250,20300,20200,253
20241205,115300,3620551340,20250,20200,20300,20200,145
20241205,115200,3617611890,20250,20250,20300,20200,307
20241205,115100,3611389890,20250,20250,20300,20250,310
20241205,115000,3605110040,20250,20250,20300,20250,239
20241205,114900,3600260890,20300,20300,20300,20250,335
20241205,114800,3593470190,20250,20300,20300,20250,396
20241205,114700,3585443440,20300,20250,20300,20250,134
20241205,114600,3582726440,20250,20300,20300,20250,363
20241205,114500,3575373790,20300,20300,20400,20250,560
20241205,114400,3564011690,20300,20300,20350,20250,228
20241205,114300,3559383290,20300,20300,20350,20250,443
20241205,114200,3550400240,20300,20250,20350,20250,333
20241205,114100,3543650390,20300,20300,20400,20250,145
20241205,114000,3540700590,20300,20350,20350,20300,312
20241205,113900,3534362590,20300,20300,20350,20250,548
20241205,113800,3523246740,20300,20300,20350,20250,504
20241205,113700,3513019990,20300,20350,20350,20250,122
20241205,113600,3510544240,20350,20300,20350,20250,226
20241205,113500,3505951740,20300,20300,20400,20300,154
20241205,113400,3502819590,20300,20350,20350,20300,296
20241205,113300,3496804090,20300,20300,20350,20300,229
20241205,113200,3492154790,20300,20300,20350,20300,115
20241205,113100,3489819840,20350,20400,20400,20250,2379
20241205,113000,3441508390,20350,20400,20400,20350,298
20241205,112900,3435443540,20300,20400,20400,20300,274
20241205,112800,3429859190,20400,20400,20400,20350,237
20241205,112700,3425033740,20350,20350,20400,20300,297
20241205,112600,3418987340,20350,20300,20350,20300,367
20241205,112500,3411528790,20350,20350,20350,20350,176
20241205,112400,3407947190,20300,20350,20350,20300,241
20241205,112300,3403052240,20350,20350,20400,20300,280
20241205,112200,3397354090,20350,20300,20400,20300,241
20241205,112100,3392446040,20350,20300,20350,20300,74
20241205,112000,3390942990,20300,20300,20350,20300,495
20241205,111900,3380886690,20300,20350,20350,20300,129
20241205,111800,3378266190,20300,20350,20350,20300,181
20241205,111700,3374585040,20350,20350,20350,20300,106
20241205,111600,3372430890,20300,20350,20350,20300,405
20241205,111500,3364197490,20350,20350,20350,20300,412
20241205,111400,3355830990,20300,20300,20350,20300,179
20241205,111300,3352196890,20300,20300,20350,20250,1014
20241205,111200,3331596440,20250,20300,20350,20250,133
20241205,111100,3328901040,20250,20300,20350,20250,285
20241205,111000,3323113690,20300,20300,20300,20250,331
20241205,110900,3316407490,20350,20300,20350,20250,239
20241205,110800,3311553090,20350,20350,20350,20250,365
20241205,110700,3304137740,20350,20350,20350,20300,1474
20241205,110600,3274163290,20350,20300,20400,20300,378
20241205,110500,3266478890,20350,20350,20400,20350,314
20241205,110400,3260088290,20400,20400,20400,20350,204
20241205,110300,3255930540,20400,20350,20400,20350,431
20241205,110200,3247156890,20350,20350,20400,20350,721
20241205,110100,3232481890,20350,20400,20400,20350,284
20241205,110000,3226695340,20400,20350,20400,20350,1672
20241205,105900,3192632690,20350,20300,20400,20300,1149
20241205,105800,3169224590,20250,20300,20350,20250,397
20241205,105700,3161169740,20300,20250,20300,20250,770
20241205,105600,3145541290,20250,20250,20250,20250,35
20241205,105500,3144832540,20250,20200,20300,20200,490
20241205,105400,3134909640,20250,20250,20250,20200,177
20241205,105300,3131325990,20200,20300,20300,20200,378
20241205,105200,3123678040,20250,20200,20250,20200,196
20241205,105100,3119714440,20200,20200,20250,20200,266
20241205,105000,3114338040,20200,20250,20250,20200,326
20241205,104900,3107748240,20200,20250,20250,20200,280
20241205,104800,3102080490,20200,20300,20300,20200,562
20241205,104700,3090700540,20250,20300,20300,20250,317
20241205,104600,3084278390,20250,20250,20300,20250,206
20241205,104500,3080106440,20250,20300,20350,20250,306
20241205,104400,3073894940,20350,20300,20350,20250,290
20241205,104300,3068011290,20300,20300,20350,20300,458
20241205,104200,3058708740,20250,20300,20350,20250,199
20241205,104100,3054666640,20300,20300,20350,20300,330
20241205,104000,3047963440,20300,20300,20300,20200,561
20241205,103900,3036590840,20300,20300,20300,20150,401
20241205,103800,3028475240,20350,20300,20350,20300,395
20241205,103700,3020454690,20300,20300,20300,20250,245
20241205,103600,3015481890,20300,20300,20350,20300,473
20241205,103500,3005876890,20250,20250,20300,20200,786
20241205,103400,2989960890,20250,20300,20350,20250,324
20241205,103300,2983382140,20300,20300,20350,20300,336
20241205,103200,2976558640,20300,20350,20350,20250,466
20241205,103100,2967090040,20300,20350,20400,20300,301
20241205,103000,2960965540,20350,20400,20400,20300,887
20241205,102900,2942904740,20250,20200,20400,20150,1567
20241205,102800,2911152240,20250,20250,20300,20250,369
20241205,102700,2903678090,20300,20250,20300,20250,1821
20241205,102600,2866722640,20200,20200,20200,20150,183
20241205,102500,2863027190,20200,20200,20200,20100,491
20241205,102400,2853120540,20200,20150,20200,20100,599
20241205,102300,2841049240,20100,20100,20100,20100,289
20241205,102200,2835240340,20050,20100,20100,20050,154
20241205,102100,2832146140,20050,20150,20150,20050,691
20241205,102000,2818240890,20150,20100,20150,20100,785
20241205,101900,2802423940,20100,20100,20150,20100,200
20241205,101800,2798403890,20100,20100,20150,20100,189
20241205,101700,2794601890,20100,20050,20150,20050,759
20241205,101600,2779346090,20050,20050,20050,20000,234
20241205,101500,2774661340,20050,20050,20100,20050,1851
20241205,101400,2737548390,20000,20000,20000,19980,1495
20241205,101300,2707661340,20000,20000,20050,19990,465
20241205,101200,2698361860,20000,19980,20000,19980,509
20241205,101100,2688185420,19990,19990,19990,19980,39
20241205,101000,2687406160,19990,20000,20000,19980,216
20241205,100900,2683086550,20000,20000,20050,20000,740
20241205,100800,2668256500,20000,19950,20050,19950,398
20241205,100700,2660303120,19950,19940,19950,19940,121
20241205,100600,2657889460,19950,19930,19950,19920,216
20241205,100500,2653584170,19920,19970,19970,19890,2146
20241205,100400,2610823670,19970,19910,20000,19870,906
20241205,100300,2592772630,19920,19800,19950,19750,2911
20241205,100200,2534936270,19750,19770,19810,19710,5146
20241205,100100,2433195320,19780,19840,19840,19770,6323
20241205,100000,2307982910,19830,19880,19890,19830,7204
20241205,095900,2164890760,19890,19890,19900,19880,1158
20241205,095800,2141857770,19890,19880,19890,19880,647
20241205,095700,2128991980,19880,19890,19900,19880,1022
20241205,095600,2108666460,19890,19880,19890,19880,844
20241205,095500,2091884640,19890,19880,19890,19880,772
20241205,095400,2076533150,19890,19880,19890,19880,739
20241205,095300,2061839590,19880,19890,19890,19880,1242
20241205,095200,2037144990,19890,19890,19890,19870,1455
20241205,095100,2008216840,19900,19930,19930,19900,3358
20241205,095000,1941380920,19910,20000,20050,19910,7484
20241205,094900,1791801360,20000,20000,20100,20000,1838
20241205,094800,1754982960,20050,20050,20150,20000,2779
20241205,094700,1699244910,20100,20100,20100,20050,1431
20241205,094600,1670504060,20100,20100,20300,20100,612
20241205,094500,1658135960,20050,20100,20250,20050,3400
20241205,094400,1589727310,20150,20200,20200,20150,2281
20241205,094300,1543749510,20200,20200,20250,20200,1231
20241205,094200,1518882660,20200,20200,20200,20200,473
20241205,094100,1509328060,20200,20150,20200,20150,298
20241205,094000,1503312410,20150,20150,20200,20100,474
20241205,093900,1493764310,20100,20050,20150,20050,747
20241205,093800,1478747710,20100,20050,20100,20050,205
20241205,093700,1474637260,20050,20100,20100,20050,1563
20241205,093600,1443223160,20100,20150,20200,20100,4227
20241205,093500,1358200460,20100,20100,20150,20050,1640
20241205,093400,1325248660,20100,20100,20150,20100,565
20241205,093300,1313891860,20150,20100,20200,20100,150
20241205,093200,1310871010,20050,20100,20150,20050,496
20241205,093100,1300908510,20100,20050,20250,20050,1060
20241205,093000,1279588360,20000,20100,20100,20000,325
20241205,092900,1273069910,20100,20000,20100,19990,307
20241205,092800,1266925080,20000,19920,20150,19890,2395
20241205,092700,1219062150,19870,19960,19960,19860,5003
20241205,092600,1119510910,19960,19960,19960,19900,2775
20241205,092500,1064262620,19960,20050,20100,19930,14376
20241205,092400,776598800,20050,20200,20200,20050,4591
20241205,092300,684209450,20200,20150,20250,20150,311
20241205,092200,677930550,20200,20200,20250,20150,1096
20241205,092100,655786300,20200,20200,20200,20150,559
20241205,092000,644502900,20200,20250,20300,20150,2527
20241205,091900,593453950,20250,20400,20400,20250,5564
20241205,091800,480328100,20400,20400,20500,20400,1581
20241205,091700,448065150,20400,20500,20500,20400,2580
20241205,091600,395358500,20450,20500,20500,20450,459
20241205,091500,385953150,20500,20500,20550,20450,939
20241205,091400,366721500,20450,20500,20550,20450,1171
20241205,091300,342715450,20550,20550,20550,20500,416
20241205,091200,334167450,20500,20550,20600,20450,2220
20241205,091100,288627500,20550,20550,20600,20500,660
20241205,091000,275064550,20550,20650,20700,20550,3703
20241205,090900,198865950,20650,20700,20750,20600,644
20241205,090800,185554950,20750,20850,20950,20750,480
20241205,090700,175573550,21150,21150,21150,21150,0
20241205,090600,175573550,21150,21150,21150,21150,0
20241205,090500,175573550,21150,20650,21150,20550,2782
20241205,090400,117898450,20650,20700,20700,20600,275
20241205,090300,112231000,20650,20650,20700,20650,505
20241205,090200,101802700,20650,20650,20700,20600,432
20241205,090100,92880950,20700,20850,20850,20550,2669
20241205,090000,37650250,20850,20950,20950,20850,1798
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183400 6151234510 20050 20050 20050 20050 2294
3 20241205 183300 6151234510 20050 20050 20050 20050 0
4 20241205 183200 6151234510 20050 20050 20050 20050 0
5 20241205 183100 6151234510 20050 20050 20050 20050 0
6 20241205 183000 6151234510 20050 20050 20050 20050 0
7 20241205 182900 6151234510 20050 20050 20050 20050 0
8 20241205 182800 6151234510 20050 20050 20050 20050 0
9 20241205 182700 6151234510 20050 20050 20050 20050 0
10 20241205 182600 6151234510 20050 20050 20050 20050 0
11 20241205 182500 6151234510 20050 20050 20050 20050 0
12 20241205 182400 6151234510 20050 20050 20050 20050 0
13 20241205 182300 6151234510 20050 20050 20050 20050 0
14 20241205 182200 6151234510 20050 20050 20050 20050 0
15 20241205 182100 6151234510 20050 20050 20050 20050 0
16 20241205 182000 6151234510 20050 20050 20050 20050 0
17 20241205 181900 6151234510 20050 20050 20050 20050 0
18 20241205 181800 6151234510 20050 20050 20050 20050 0
19 20241205 181700 6151234510 20050 20050 20050 20050 0
20 20241205 181600 6151234510 20050 20050 20050 20050 0
21 20241205 181500 6151234510 20050 20050 20050 20050 0
22 20241205 181400 6151234510 20050 20050 20050 20050 0
23 20241205 181300 6151234510 20050 20050 20050 20050 0
24 20241205 181200 6151234510 20050 20050 20050 20050 0
25 20241205 181100 6151234510 20050 20050 20050 20050 0
26 20241205 181000 6151234510 20050 20050 20050 20050 0
27 20241205 180900 6151234510 20050 20050 20050 20050 0
28 20241205 180800 6151234510 20050 20050 20050 20050 0
29 20241205 180700 6151234510 20050 20050 20050 20050 0
30 20241205 180600 6151234510 20050 20050 20050 20050 0
31 20241205 180500 6151234510 20050 20050 20050 20050 0
32 20241205 180400 6151234510 20050 20050 20050 20050 2294
33 20241205 180300 6151234510 20050 20050 20050 20050 0
34 20241205 180200 6151234510 20050 20050 20050 20050 0
35 20241205 180100 6151234510 20050 20050 20050 20050 0
36 20241205 180000 6151234510 20050 20050 20050 20050 0
37 20241205 175900 6151234510 20050 20050 20050 20050 0
38 20241205 175800 6151234510 20050 20050 20050 20050 0
39 20241205 175700 6151234510 20050 20050 20050 20050 0
40 20241205 175600 6151234510 20050 20050 20050 20050 0
41 20241205 175500 6151234510 20050 20050 20050 20050 0
42 20241205 175400 6151234510 20050 20050 20050 20050 0
43 20241205 175300 6151234510 20050 20050 20050 20050 0
44 20241205 175200 6151234510 20050 20050 20050 20050 0
45 20241205 175100 6151234510 20050 20050 20050 20050 0
46 20241205 175000 6151234510 20050 20050 20050 20050 0
47 20241205 174900 6151234510 20050 20050 20050 20050 0
48 20241205 174800 6151234510 20050 20050 20050 20050 0
49 20241205 174700 6151234510 20050 20050 20050 20050 0
50 20241205 174600 6151234510 20050 20050 20050 20050 0
51 20241205 174500 6151234510 20050 20050 20050 20050 0
52 20241205 174400 6151234510 20050 20050 20050 20050 0
53 20241205 174300 6151234510 20050 20050 20050 20050 0
54 20241205 174200 6151234510 20050 20050 20050 20050 0
55 20241205 174100 6151234510 20050 20050 20050 20050 0
56 20241205 174000 6151234510 20050 20050 20050 20050 0
57 20241205 173900 6151234510 20050 20050 20050 20050 0
58 20241205 173800 6151234510 20050 20050 20050 20050 0
59 20241205 173700 6151234510 20050 20050 20050 20050 0
60 20241205 173600 6151234510 20050 20050 20050 20050 0
61 20241205 173500 6151234510 20050 20050 20050 20050 0
62 20241205 173400 6151234510 20050 20050 20050 20050 2294
63 20241205 173300 6151234510 20050 20050 20050 20050 0
64 20241205 173200 6151234510 20050 20050 20050 20050 0
65 20241205 173100 6151234510 20050 20050 20050 20050 0
66 20241205 173000 6151234510 20050 20050 20050 20050 0
67 20241205 172900 6151234510 20050 20050 20050 20050 0
68 20241205 172800 6151234510 20050 20050 20050 20050 0
69 20241205 172700 6151234510 20050 20050 20050 20050 0
70 20241205 172600 6151234510 20050 20050 20050 20050 0
71 20241205 172500 6151234510 20050 20050 20050 20050 0
72 20241205 172400 6151234510 20050 20050 20050 20050 0
73 20241205 172300 6151234510 20050 20050 20050 20050 0
74 20241205 172200 6151234510 20050 20050 20050 20050 0
75 20241205 172100 6151234510 20050 20050 20050 20050 0
76 20241205 172000 6151234510 20050 20050 20050 20050 0
77 20241205 171900 6151234510 20050 20050 20050 20050 0
78 20241205 171800 6151234510 20050 20050 20050 20050 0
79 20241205 171700 6151234510 20050 20050 20050 20050 0
80 20241205 171600 6151234510 20050 20050 20050 20050 0
81 20241205 171500 6151234510 20050 20050 20050 20050 0
82 20241205 171400 6151234510 20050 20050 20050 20050 0
83 20241205 171300 6151234510 20050 20050 20050 20050 0
84 20241205 171200 6151234510 20050 20050 20050 20050 0
85 20241205 171100 6151234510 20050 20050 20050 20050 0
86 20241205 171000 6151234510 20050 20050 20050 20050 0
87 20241205 170900 6151234510 20050 20050 20050 20050 0
88 20241205 170800 6151234510 20050 20050 20050 20050 0
89 20241205 170700 6151234510 20050 20050 20050 20050 0
90 20241205 170600 6151234510 20050 20050 20050 20050 0
91 20241205 170500 6151234510 20050 20050 20050 20050 0
92 20241205 170400 6151234510 20050 20050 20050 20050 2294
93 20241205 170300 6151234510 20050 20050 20050 20050 0
94 20241205 170200 6151234510 20050 20050 20050 20050 0
95 20241205 170100 6151234510 20050 20050 20050 20050 0
96 20241205 170000 6151234510 20050 20050 20050 20050 0
97 20241205 165900 6151234510 20050 20050 20050 20050 0
98 20241205 165800 6151234510 20050 20050 20050 20050 0
99 20241205 165700 6151234510 20050 20050 20050 20050 0
100 20241205 165600 6151234510 20050 20050 20050 20050 0
101 20241205 165500 6151234510 20050 20050 20050 20050 0
102 20241205 165400 6151234510 20050 20050 20050 20050 0
103 20241205 165300 6151234510 20050 20050 20050 20050 0
104 20241205 165200 6151234510 20050 20050 20050 20050 0
105 20241205 165100 6151234510 20050 20050 20050 20050 0
106 20241205 165000 6151234510 20050 20050 20050 20050 0
107 20241205 164900 6151234510 20050 20050 20050 20050 0
108 20241205 164800 6151234510 20050 20050 20050 20050 0
109 20241205 164700 6151234510 20050 20050 20050 20050 0
110 20241205 164600 6151234510 20050 20050 20050 20050 0
111 20241205 164500 6151234510 20050 20050 20050 20050 0
112 20241205 164400 6151234510 20050 20050 20050 20050 0
113 20241205 164300 6151234510 20050 20050 20050 20050 0
114 20241205 164200 6151234510 20050 20050 20050 20050 0
115 20241205 164100 6151234510 20050 20050 20050 20050 0
116 20241205 164000 6151234510 20050 20050 20050 20050 0
117 20241205 163900 6151234510 20050 20050 20050 20050 0
118 20241205 163800 6151234510 20050 20050 20050 20050 0
119 20241205 163700 6151234510 20050 20050 20050 20050 0
120 20241205 163600 6151234510 20050 20050 20050 20050 0
121 20241205 163500 6151234510 20050 20050 20050 20050 0
122 20241205 163400 6151234510 20050 20050 20050 20050 2294
123 20241205 163300 6151234510 20050 20050 20050 20050 0
124 20241205 163200 6151234510 20050 20050 20050 20050 0
125 20241205 163100 6151234510 20050 20050 20050 20050 0
126 20241205 163000 6151234510 20050 20050 20050 20050 0
127 20241205 162900 6151234510 20050 20050 20050 20050 0
128 20241205 162800 6151234510 20050 20050 20050 20050 0
129 20241205 162700 6151234510 20050 20050 20050 20050 0
130 20241205 162600 6151234510 20050 20050 20050 20050 0
131 20241205 162500 6151234510 20050 20050 20050 20050 0
132 20241205 162400 6151234510 20050 20050 20050 20050 0
133 20241205 162300 6151234510 20050 20050 20050 20050 0
134 20241205 162200 6151234510 20050 20050 20050 20050 0
135 20241205 162100 6151234510 20050 20050 20050 20050 0
136 20241205 162000 6151234510 20050 20050 20050 20050 0
137 20241205 161900 6151234510 20050 20050 20050 20050 0
138 20241205 161800 6151234510 20050 20050 20050 20050 0
139 20241205 161700 6151234510 20050 20050 20050 20050 0
140 20241205 161600 6151234510 20050 20050 20050 20050 0
141 20241205 161500 6151234510 20050 20050 20050 20050 0
142 20241205 161400 6151234510 20050 20050 20050 20050 0
143 20241205 161300 6151234510 20050 20050 20050 20050 0
144 20241205 161200 6151234510 20050 20050 20050 20050 0
145 20241205 161100 6151234510 20050 20050 20050 20050 0
146 20241205 161000 6151234510 20050 20050 20050 20050 0
147 20241205 160900 6151234510 20050 20050 20050 20050 0
148 20241205 160800 6151234510 20050 20050 20050 20050 0
149 20241205 160700 6151234510 20050 20050 20050 20050 0
150 20241205 160600 6151234510 20050 20050 20050 20050 0
151 20241205 160500 6151234510 20050 20050 20050 20050 0
152 20241205 160400 6151234510 20050 20050 20050 20050 2294
153 20241205 160300 6151234510 20050 20050 20050 20050 0
154 20241205 160200 6151234510 20050 20050 20050 20050 0
155 20241205 160100 6151234510 20050 20050 20050 20050 0
156 20241205 160000 6151234510 20050 20050 20050 20050 0
157 20241205 155900 6151234510 20050 20050 20050 20050 0
158 20241205 155800 6151234510 20050 20050 20050 20050 0
159 20241205 155700 6151234510 20050 20050 20050 20050 0
160 20241205 155600 6151234510 20050 20050 20050 20050 0
161 20241205 155500 6151234510 20050 20050 20050 20050 0
162 20241205 155400 6151234510 20050 20050 20050 20050 0
163 20241205 155300 6151234510 20050 20050 20050 20050 0
164 20241205 155200 6151234510 20050 20050 20050 20050 0
165 20241205 155100 6151234510 20050 20050 20050 20050 0
166 20241205 155000 6151234510 20050 20050 20050 20050 0
167 20241205 154900 6151234510 20050 20050 20050 20050 0
168 20241205 154800 6151234510 20050 20050 20050 20050 0
169 20241205 154700 6151234510 20050 20050 20050 20050 0
170 20241205 154600 6151234510 20050 20050 20050 20050 0
171 20241205 154500 6151234510 20050 20050 20050 20050 0
172 20241205 154400 6151234510 20050 20050 20050 20050 0
173 20241205 154300 6151234510 20050 20050 20050 20050 0
174 20241205 154200 6151234510 20050 20050 20050 20050 0
175 20241205 154100 6151234510 20050 20050 20050 20050 0
176 20241205 154000 6151234510 20050 20050 20050 20050 0
177 20241205 153900 6151234510 20050 20050 20050 20050 0
178 20241205 153800 6151234510 20050 20050 20050 20050 0
179 20241205 153700 6151234510 20050 20050 20050 20050 0
180 20241205 153600 6151234510 20050 20050 20050 20050 0
181 20241205 153500 6151234510 20050 20050 20050 20050 0
182 20241205 153400 6151234510 20050 20050 20050 20050 2294
183 20241205 153300 6151234510 20050 20050 20050 20050 0
184 20241205 153200 6151234510 20050 20050 20050 20050 0
185 20241205 153100 6151234510 20050 20050 20050 20050 0
186 20241205 153000 6151234510 20050 20050 20050 20050 2294
187 20241205 152900 6105239810 20050 20050 20050 20050 0
188 20241205 152800 6105239810 20050 20050 20050 20050 0
189 20241205 152700 6105239810 20050 20050 20050 20050 0
190 20241205 152600 6105239810 20050 20050 20050 20050 0
191 20241205 152500 6105239810 20050 20050 20050 20050 0
192 20241205 152400 6105239810 20050 20050 20050 20050 0
193 20241205 152300 6105239810 20050 20050 20050 20050 0
194 20241205 152200 6105239810 20050 20050 20050 20050 0
195 20241205 152100 6105239810 20050 20050 20050 20050 0
196 20241205 152000 6105239810 20050 20050 20050 20050 0
197 20241205 151900 6105239810 20050 20050 20100 20000 2035
198 20241205 151800 6064416860 20050 20000 20050 20000 74
199 20241205 151700 6062935310 20050 20000 20050 20000 251
200 20241205 151600 6057911210 20050 20050 20050 20000 742
201 20241205 151500 6043064510 20050 20000 20050 20000 431
202 20241205 151400 6034441610 20000 20050 20050 20000 381
203 20241205 151300 6026815110 20000 20000 20050 20000 343
204 20241205 151200 6019951760 20050 20000 20050 20000 1521
205 20241205 151100 5989530310 20000 20000 20050 20000 334
206 20241205 151000 5982845710 20050 20050 20050 20000 2769
207 20241205 150900 5927345760 20050 20100 20150 20050 588
208 20241205 150800 5915524660 20150 20050 20150 20050 817
209 20241205 150700 5899100910 20050 20100 20100 20050 399
210 20241205 150600 5891096660 20050 20050 20100 20050 329
211 20241205 150500 5884498510 20100 20100 20100 20050 201
212 20241205 150400 5880464460 20100 20100 20100 20050 360
213 20241205 150300 5873240660 20100 20100 20100 20050 394
214 20241205 150200 5865333660 20050 20050 20100 20050 283
215 20241205 150100 5859653410 20050 20100 20100 20050 207
216 20241205 150000 5855498760 20100 20050 20100 20050 551
217 20241205 145900 5844431160 20050 20050 20100 20000 644
218 20241205 145800 5831520460 20050 20050 20050 20000 429
219 20241205 145700 5822923010 20000 20050 20050 19990 755
220 20241205 145600 5807816780 20050 20000 20050 20000 439
221 20241205 145500 5799027880 20000 20000 20050 20000 329
222 20241205 145400 5792441030 20000 20050 20050 20000 337
223 20241205 145300 5785699030 20000 20000 20000 19980 1073
224 20241205 145200 5764255540 19980 19990 20000 19950 4370
225 20241205 145100 5676958760 19990 20000 20000 19990 991
226 20241205 145000 5657144100 19990 20050 20100 19990 4600
227 20241205 144900 5565159960 20050 20100 20100 20000 1424
228 20241205 144800 5536615760 20050 20100 20100 20050 353
229 20241205 144700 5529529410 20100 20050 20100 20050 539
230 20241205 144600 5518710360 20050 20100 20100 20050 302
231 20241205 144500 5512646310 20050 20050 20100 20050 365
232 20241205 144400 5505318010 20100 20100 20100 20050 432
233 20241205 144300 5496650660 20100 20100 20150 20050 596
234 20241205 144200 5484683910 20100 20050 20100 20050 420
235 20241205 144100 5476258760 20050 20100 20150 20050 2338
236 20241205 144000 5429365060 20050 20100 20100 20050 279
237 20241205 143900 5423763210 20050 20050 20100 20050 644
238 20241205 143800 5410835210 20050 20100 20100 20050 3034
239 20241205 143700 5349998410 20100 20100 20100 20050 359
240 20241205 143600 5342797360 20100 20050 20100 20000 418
241 20241205 143500 5334411010 20100 20000 20100 20000 234
242 20241205 143400 5329722410 20050 20050 20100 20000 574
243 20241205 143300 5318228160 20050 20000 20050 20000 261
244 20241205 143200 5312999160 20050 20050 20050 20000 498
245 20241205 143100 5303029510 20050 20050 20050 20000 314
246 20241205 143000 5296741860 20000 20000 20050 20000 471
247 20241205 142900 5287312360 20050 20000 20050 20000 546
248 20241205 142800 5276382660 20000 20050 20050 20000 312
249 20241205 142700 5270132210 20050 20050 20050 20000 390
250 20241205 142600 5262323710 20000 20050 20100 20000 340
251 20241205 142500 5255512360 20050 20050 20100 20000 436
252 20241205 142400 5246777110 20000 20050 20050 20000 610
253 20241205 142300 5234572110 20050 20100 20100 20000 544
254 20241205 142200 5223658860 20050 20100 20100 20000 547
255 20241205 142100 5212687460 20050 20100 20100 20050 305
256 20241205 142000 5206564260 20050 20100 20100 20000 944
257 20241205 141900 5187611810 20050 20150 20150 20000 1483
258 20241205 141800 5157868660 20150 20100 20150 20050 185
259 20241205 141700 5154144560 20100 20100 20150 20050 816
260 20241205 141600 5137736460 20150 20150 20200 20100 448
261 20241205 141500 5128714660 20150 20150 20150 20100 134
262 20241205 141400 5126017460 20150 20200 20200 20100 207
263 20241205 141300 5121846460 20150 20200 20200 20100 325
264 20241205 141200 5115303360 20150 20200 20200 20100 365
265 20241205 141100 5107948310 20200 20250 20250 20150 515
266 20241205 141000 5097544360 20250 20250 20250 20200 200
267 20241205 140900 5093495610 20200 20300 20300 20200 2045
268 20241205 140800 5052157110 20250 20250 20300 20250 214
269 20241205 140700 5047821760 20300 20250 20300 20200 331
270 20241205 140600 5041116310 20250 20250 20300 20200 294
271 20241205 140500 5035155760 20250 20250 20300 20200 757
272 20241205 140400 5019847210 20300 20250 20300 20250 409
273 20241205 140300 5011558610 20250 20200 20300 20200 174
274 20241205 140200 5008036810 20200 20200 20250 20100 552
275 20241205 140100 4996896710 20200 20200 20200 20150 242
276 20241205 140000 4992011960 20150 20200 20200 20150 176
277 20241205 135900 4988459110 20200 20200 20250 20150 312
278 20241205 135800 4982156410 20200 20250 20250 20200 177
279 20241205 135700 4978577360 20250 20200 20250 20150 278
280 20241205 135600 4972966460 20200 20150 20200 20150 131
281 20241205 135500 4970321410 20200 20150 20200 20150 408
282 20241205 135400 4962089110 20100 20250 20250 20100 709
283 20241205 135300 4947814460 20250 20250 20300 20100 3539
284 20241205 135200 4876303810 20250 20200 20250 20150 433
285 20241205 135100 4867555260 20250 20150 20250 20150 1234
286 20241205 135000 4842677060 20150 20100 20150 19980 6049
287 20241205 134900 4721574920 20150 20200 20250 20150 507
288 20241205 134800 4711348520 20150 20150 20200 20150 225
289 20241205 134700 4706806670 20150 20150 20150 20100 544
290 20241205 134600 4695856970 20150 20200 20200 20150 323
291 20241205 134500 4689340920 20200 20150 20200 20100 122
292 20241205 134400 4686883920 20200 20200 20200 20100 449
293 20241205 134300 4677843320 20200 20150 20200 20100 289
294 20241205 134200 4672016720 20150 20100 20150 20100 235
295 20241205 134100 4667287020 20150 20150 20200 20100 306
296 20241205 134000 4661117420 20150 20200 20200 20100 69
297 20241205 133900 4659728170 20150 20150 20200 20100 547
298 20241205 133800 4648702770 20200 20150 20200 20150 206
299 20241205 133700 4644546920 20200 20200 20200 20150 281
300 20241205 133600 4638878320 20150 20200 20200 20150 378
301 20241205 133500 4631254270 20150 20200 20200 20150 291
302 20241205 133400 4625377270 20150 20150 20200 20100 657
303 20241205 133300 4612138970 20100 20150 20150 20100 281
304 20241205 133200 4606486870 20150 20150 20150 20100 300
305 20241205 133100 4600443020 20150 20150 20150 20100 320
306 20241205 133000 4594006170 20100 20150 20150 20100 263
307 20241205 132900 4588714720 20100 20150 20150 20050 499
308 20241205 132800 4578676470 20150 20100 20150 20100 100
309 20241205 132700 4576665520 20150 20050 20150 20050 229
310 20241205 132600 4572058570 20050 20050 20150 20050 376
311 20241205 132500 4564512870 20100 20050 20100 20050 950
312 20241205 132400 4545421370 20000 20100 20100 20000 363
313 20241205 132300 4538142020 20100 20050 20100 20050 118
314 20241205 132200 4535772570 20100 20100 20100 20000 388
315 20241205 132100 4527985270 20050 20100 20100 20050 374
316 20241205 132000 4520482720 20050 20100 20100 20050 306
317 20241205 131900 4514338020 20050 20100 20100 20050 416
318 20241205 131800 4505987920 20050 20100 20150 20050 359
319 20241205 131700 4498772970 20050 20050 20050 20050 61
320 20241205 131600 4497549920 20050 20050 20100 20000 271
321 20241205 131500 4492124770 20050 20000 20050 19990 577
322 20241205 131400 4480578400 20000 20000 20050 20000 235
323 20241205 131300 4475877250 20000 20050 20050 20000 227
324 20241205 131200 4471329450 20000 20000 20050 19990 1318
325 20241205 131100 4444972840 20050 20000 20050 20000 2792
326 20241205 131000 4389126140 20050 20000 20050 20000 214
327 20241205 130900 4384840190 20050 20050 20050 20000 146
328 20241205 130800 4381914040 20150 20100 20150 20000 278
329 20241205 130700 4376340390 20100 20050 20100 20000 141
330 20241205 130600 4373514740 20100 20100 20100 20000 363
331 20241205 130500 4366239090 20100 20050 20100 20050 188
332 20241205 130400 4362465090 20100 20100 20100 20050 378
333 20241205 130300 4354882690 20050 20050 20100 20000 201
334 20241205 130200 4350853290 20050 20050 20100 20050 177
335 20241205 130100 4347303990 20000 20050 20050 20000 374
336 20241205 130000 4339819840 20000 20050 20050 20000 74
337 20241205 125900 4338338990 20100 20000 20100 20000 496
338 20241205 125800 4328405390 20050 20050 20100 20000 339
339 20241205 125700 4321623390 20050 20000 20050 20000 706
340 20241205 125600 4307477190 20050 20050 20050 20000 349
341 20241205 125500 4300491240 20000 20000 20100 20000 314
342 20241205 125400 4294202690 20050 20000 20050 20000 342
343 20241205 125300 4287362240 20000 20050 20100 20000 417
344 20241205 125200 4279008990 20050 20050 20050 20000 175
345 20241205 125100 4275503140 20000 20050 20100 20000 665
346 20241205 125000 4262164690 20100 20050 20150 20050 342
347 20241205 124900 4255298190 20100 20100 20100 20050 845
348 20241205 124800 4238331690 20050 20100 20150 20000 11964
349 20241205 124700 3998651540 20100 20100 20150 20100 189
350 20241205 124600 3994851190 20100 20100 20150 20100 389
351 20241205 124500 3987028490 20150 20100 20150 20100 142
352 20241205 124400 3984169640 20150 20150 20150 20100 227
353 20241205 124300 3979602390 20100 20150 20150 20100 518
354 20241205 124200 3969185340 20100 20150 20150 20100 211
355 20241205 124100 3964936540 20100 20150 20150 20100 238
356 20241205 124000 3960143690 20150 20150 20150 20100 121
357 20241205 123900 3957708340 20100 20100 20150 20100 176
358 20241205 123800 3954167740 20150 20150 20150 20100 415
359 20241205 123700 3945815890 20150 20150 20150 20100 152
360 20241205 123600 3942754790 20150 20150 20150 20100 410
361 20241205 123500 3934509090 20100 20200 20200 20100 273
362 20241205 123400 3929012990 20150 20150 20200 20100 325
363 20241205 123300 3922462890 20150 20100 20150 20100 218
364 20241205 123200 3918071940 20100 20150 20200 20100 202
365 20241205 123100 3914002990 20150 20150 20150 20100 483
366 20241205 123000 3904286590 20150 20150 20150 20100 125
367 20241205 122900 3901768390 20150 20150 20150 20100 259
368 20241205 122800 3896552390 20200 20150 20200 20150 545
369 20241205 122700 3885568940 20150 20150 20200 20150 180
370 20241205 122600 3881936640 20150 20200 20200 20150 382
371 20241205 122500 3874232990 20200 20200 20200 20150 425
372 20241205 122400 3865656690 20150 20200 20200 20150 205
373 20241205 122300 3861522390 20150 20150 20200 20150 280
374 20241205 122200 3855878690 20200 20200 20200 20150 262
375 20241205 122100 3850589540 20150 20150 20150 20150 425
376 20241205 122000 3842025790 20150 20100 20200 20100 395
377 20241205 121900 3834063940 20150 20150 20150 20100 164
378 20241205 121800 3830763990 20150 20200 20200 20150 416
379 20241205 121700 3822380540 20150 20100 20150 20100 160
380 20241205 121600 3819161840 20150 20200 20200 20100 308
381 20241205 121500 3812955490 20200 20100 20200 20100 216
382 20241205 121400 3808597590 20150 20150 20200 20150 1206
383 20241205 121300 3784295790 20200 20200 20250 20150 270
384 20241205 121200 3778844290 20150 20200 20200 20150 27
385 20241205 121100 3778299440 20200 20150 20250 20150 371
386 20241205 121000 3770815040 20200 20200 20200 20150 224
387 20241205 120900 3766298190 20200 20200 20200 20150 109
388 20241205 120800 3764098040 20200 20150 20200 20150 575
389 20241205 120700 3752504440 20150 20200 20200 20150 375
390 20241205 120600 3744941390 20200 20200 20200 20150 261
391 20241205 120500 3739670890 20250 20200 20250 20150 128
392 20241205 120400 3737089340 20200 20200 20200 20150 254
393 20241205 120300 3731959940 20200 20200 20200 20150 1333
394 20241205 120200 3705040840 20250 20250 20250 20200 546
395 20241205 120100 3694001040 20200 20250 20250 20200 372
396 20241205 120000 3686481340 20250 20250 20300 20200 362
397 20241205 115900 3679150290 20300 20200 20300 20200 230
398 20241205 115800 3674487840 20200 20250 20250 20200 271
399 20241205 115700 3669012090 20250 20200 20250 20200 310
400 20241205 115600 3662742590 20250 20150 20250 20150 226
401 20241205 115500 3658176740 20150 20250 20300 20150 1609
402 20241205 115400 3625673340 20250 20250 20300 20200 253
403 20241205 115300 3620551340 20250 20200 20300 20200 145
404 20241205 115200 3617611890 20250 20250 20300 20200 307
405 20241205 115100 3611389890 20250 20250 20300 20250 310
406 20241205 115000 3605110040 20250 20250 20300 20250 239
407 20241205 114900 3600260890 20300 20300 20300 20250 335
408 20241205 114800 3593470190 20250 20300 20300 20250 396
409 20241205 114700 3585443440 20300 20250 20300 20250 134
410 20241205 114600 3582726440 20250 20300 20300 20250 363
411 20241205 114500 3575373790 20300 20300 20400 20250 560
412 20241205 114400 3564011690 20300 20300 20350 20250 228
413 20241205 114300 3559383290 20300 20300 20350 20250 443
414 20241205 114200 3550400240 20300 20250 20350 20250 333
415 20241205 114100 3543650390 20300 20300 20400 20250 145
416 20241205 114000 3540700590 20300 20350 20350 20300 312
417 20241205 113900 3534362590 20300 20300 20350 20250 548
418 20241205 113800 3523246740 20300 20300 20350 20250 504
419 20241205 113700 3513019990 20300 20350 20350 20250 122
420 20241205 113600 3510544240 20350 20300 20350 20250 226
421 20241205 113500 3505951740 20300 20300 20400 20300 154
422 20241205 113400 3502819590 20300 20350 20350 20300 296
423 20241205 113300 3496804090 20300 20300 20350 20300 229
424 20241205 113200 3492154790 20300 20300 20350 20300 115
425 20241205 113100 3489819840 20350 20400 20400 20250 2379
426 20241205 113000 3441508390 20350 20400 20400 20350 298
427 20241205 112900 3435443540 20300 20400 20400 20300 274
428 20241205 112800 3429859190 20400 20400 20400 20350 237
429 20241205 112700 3425033740 20350 20350 20400 20300 297
430 20241205 112600 3418987340 20350 20300 20350 20300 367
431 20241205 112500 3411528790 20350 20350 20350 20350 176
432 20241205 112400 3407947190 20300 20350 20350 20300 241
433 20241205 112300 3403052240 20350 20350 20400 20300 280
434 20241205 112200 3397354090 20350 20300 20400 20300 241
435 20241205 112100 3392446040 20350 20300 20350 20300 74
436 20241205 112000 3390942990 20300 20300 20350 20300 495
437 20241205 111900 3380886690 20300 20350 20350 20300 129
438 20241205 111800 3378266190 20300 20350 20350 20300 181
439 20241205 111700 3374585040 20350 20350 20350 20300 106
440 20241205 111600 3372430890 20300 20350 20350 20300 405
441 20241205 111500 3364197490 20350 20350 20350 20300 412
442 20241205 111400 3355830990 20300 20300 20350 20300 179
443 20241205 111300 3352196890 20300 20300 20350 20250 1014
444 20241205 111200 3331596440 20250 20300 20350 20250 133
445 20241205 111100 3328901040 20250 20300 20350 20250 285
446 20241205 111000 3323113690 20300 20300 20300 20250 331
447 20241205 110900 3316407490 20350 20300 20350 20250 239
448 20241205 110800 3311553090 20350 20350 20350 20250 365
449 20241205 110700 3304137740 20350 20350 20350 20300 1474
450 20241205 110600 3274163290 20350 20300 20400 20300 378
451 20241205 110500 3266478890 20350 20350 20400 20350 314
452 20241205 110400 3260088290 20400 20400 20400 20350 204
453 20241205 110300 3255930540 20400 20350 20400 20350 431
454 20241205 110200 3247156890 20350 20350 20400 20350 721
455 20241205 110100 3232481890 20350 20400 20400 20350 284
456 20241205 110000 3226695340 20400 20350 20400 20350 1672
457 20241205 105900 3192632690 20350 20300 20400 20300 1149
458 20241205 105800 3169224590 20250 20300 20350 20250 397
459 20241205 105700 3161169740 20300 20250 20300 20250 770
460 20241205 105600 3145541290 20250 20250 20250 20250 35
461 20241205 105500 3144832540 20250 20200 20300 20200 490
462 20241205 105400 3134909640 20250 20250 20250 20200 177
463 20241205 105300 3131325990 20200 20300 20300 20200 378
464 20241205 105200 3123678040 20250 20200 20250 20200 196
465 20241205 105100 3119714440 20200 20200 20250 20200 266
466 20241205 105000 3114338040 20200 20250 20250 20200 326
467 20241205 104900 3107748240 20200 20250 20250 20200 280
468 20241205 104800 3102080490 20200 20300 20300 20200 562
469 20241205 104700 3090700540 20250 20300 20300 20250 317
470 20241205 104600 3084278390 20250 20250 20300 20250 206
471 20241205 104500 3080106440 20250 20300 20350 20250 306
472 20241205 104400 3073894940 20350 20300 20350 20250 290
473 20241205 104300 3068011290 20300 20300 20350 20300 458
474 20241205 104200 3058708740 20250 20300 20350 20250 199
475 20241205 104100 3054666640 20300 20300 20350 20300 330
476 20241205 104000 3047963440 20300 20300 20300 20200 561
477 20241205 103900 3036590840 20300 20300 20300 20150 401
478 20241205 103800 3028475240 20350 20300 20350 20300 395
479 20241205 103700 3020454690 20300 20300 20300 20250 245
480 20241205 103600 3015481890 20300 20300 20350 20300 473
481 20241205 103500 3005876890 20250 20250 20300 20200 786
482 20241205 103400 2989960890 20250 20300 20350 20250 324
483 20241205 103300 2983382140 20300 20300 20350 20300 336
484 20241205 103200 2976558640 20300 20350 20350 20250 466
485 20241205 103100 2967090040 20300 20350 20400 20300 301
486 20241205 103000 2960965540 20350 20400 20400 20300 887
487 20241205 102900 2942904740 20250 20200 20400 20150 1567
488 20241205 102800 2911152240 20250 20250 20300 20250 369
489 20241205 102700 2903678090 20300 20250 20300 20250 1821
490 20241205 102600 2866722640 20200 20200 20200 20150 183
491 20241205 102500 2863027190 20200 20200 20200 20100 491
492 20241205 102400 2853120540 20200 20150 20200 20100 599
493 20241205 102300 2841049240 20100 20100 20100 20100 289
494 20241205 102200 2835240340 20050 20100 20100 20050 154
495 20241205 102100 2832146140 20050 20150 20150 20050 691
496 20241205 102000 2818240890 20150 20100 20150 20100 785
497 20241205 101900 2802423940 20100 20100 20150 20100 200
498 20241205 101800 2798403890 20100 20100 20150 20100 189
499 20241205 101700 2794601890 20100 20050 20150 20050 759
500 20241205 101600 2779346090 20050 20050 20050 20000 234
501 20241205 101500 2774661340 20050 20050 20100 20050 1851
502 20241205 101400 2737548390 20000 20000 20000 19980 1495
503 20241205 101300 2707661340 20000 20000 20050 19990 465
504 20241205 101200 2698361860 20000 19980 20000 19980 509
505 20241205 101100 2688185420 19990 19990 19990 19980 39
506 20241205 101000 2687406160 19990 20000 20000 19980 216
507 20241205 100900 2683086550 20000 20000 20050 20000 740
508 20241205 100800 2668256500 20000 19950 20050 19950 398
509 20241205 100700 2660303120 19950 19940 19950 19940 121
510 20241205 100600 2657889460 19950 19930 19950 19920 216
511 20241205 100500 2653584170 19920 19970 19970 19890 2146
512 20241205 100400 2610823670 19970 19910 20000 19870 906
513 20241205 100300 2592772630 19920 19800 19950 19750 2911
514 20241205 100200 2534936270 19750 19770 19810 19710 5146
515 20241205 100100 2433195320 19780 19840 19840 19770 6323
516 20241205 100000 2307982910 19830 19880 19890 19830 7204
517 20241205 095900 2164890760 19890 19890 19900 19880 1158
518 20241205 095800 2141857770 19890 19880 19890 19880 647
519 20241205 095700 2128991980 19880 19890 19900 19880 1022
520 20241205 095600 2108666460 19890 19880 19890 19880 844
521 20241205 095500 2091884640 19890 19880 19890 19880 772
522 20241205 095400 2076533150 19890 19880 19890 19880 739
523 20241205 095300 2061839590 19880 19890 19890 19880 1242
524 20241205 095200 2037144990 19890 19890 19890 19870 1455
525 20241205 095100 2008216840 19900 19930 19930 19900 3358
526 20241205 095000 1941380920 19910 20000 20050 19910 7484
527 20241205 094900 1791801360 20000 20000 20100 20000 1838
528 20241205 094800 1754982960 20050 20050 20150 20000 2779
529 20241205 094700 1699244910 20100 20100 20100 20050 1431
530 20241205 094600 1670504060 20100 20100 20300 20100 612
531 20241205 094500 1658135960 20050 20100 20250 20050 3400
532 20241205 094400 1589727310 20150 20200 20200 20150 2281
533 20241205 094300 1543749510 20200 20200 20250 20200 1231
534 20241205 094200 1518882660 20200 20200 20200 20200 473
535 20241205 094100 1509328060 20200 20150 20200 20150 298
536 20241205 094000 1503312410 20150 20150 20200 20100 474
537 20241205 093900 1493764310 20100 20050 20150 20050 747
538 20241205 093800 1478747710 20100 20050 20100 20050 205
539 20241205 093700 1474637260 20050 20100 20100 20050 1563
540 20241205 093600 1443223160 20100 20150 20200 20100 4227
541 20241205 093500 1358200460 20100 20100 20150 20050 1640
542 20241205 093400 1325248660 20100 20100 20150 20100 565
543 20241205 093300 1313891860 20150 20100 20200 20100 150
544 20241205 093200 1310871010 20050 20100 20150 20050 496
545 20241205 093100 1300908510 20100 20050 20250 20050 1060
546 20241205 093000 1279588360 20000 20100 20100 20000 325
547 20241205 092900 1273069910 20100 20000 20100 19990 307
548 20241205 092800 1266925080 20000 19920 20150 19890 2395
549 20241205 092700 1219062150 19870 19960 19960 19860 5003
550 20241205 092600 1119510910 19960 19960 19960 19900 2775
551 20241205 092500 1064262620 19960 20050 20100 19930 14376
552 20241205 092400 776598800 20050 20200 20200 20050 4591
553 20241205 092300 684209450 20200 20150 20250 20150 311
554 20241205 092200 677930550 20200 20200 20250 20150 1096
555 20241205 092100 655786300 20200 20200 20200 20150 559
556 20241205 092000 644502900 20200 20250 20300 20150 2527
557 20241205 091900 593453950 20250 20400 20400 20250 5564
558 20241205 091800 480328100 20400 20400 20500 20400 1581
559 20241205 091700 448065150 20400 20500 20500 20400 2580
560 20241205 091600 395358500 20450 20500 20500 20450 459
561 20241205 091500 385953150 20500 20500 20550 20450 939
562 20241205 091400 366721500 20450 20500 20550 20450 1171
563 20241205 091300 342715450 20550 20550 20550 20500 416
564 20241205 091200 334167450 20500 20550 20600 20450 2220
565 20241205 091100 288627500 20550 20550 20600 20500 660
566 20241205 091000 275064550 20550 20650 20700 20550 3703
567 20241205 090900 198865950 20650 20700 20750 20600 644
568 20241205 090800 185554950 20750 20850 20950 20750 480
569 20241205 090700 175573550 21150 21150 21150 21150 0
570 20241205 090600 175573550 21150 21150 21150 21150 0
571 20241205 090500 175573550 21150 20650 21150 20550 2782
572 20241205 090400 117898450 20650 20700 20700 20600 275
573 20241205 090300 112231000 20650 20650 20700 20650 505
574 20241205 090200 101802700 20650 20650 20700 20600 432
575 20241205 090100 92880950 20700 20850 20850 20550 2669
576 20241205 090000 37650250 20850 20950 20950 20850 1798