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

584
003960/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184200,1124478750,39500,39500,39500,39500,574
20241205,184100,1124478750,39500,39500,39500,39500,0
20241205,184000,1124478750,39500,39500,39500,39500,0
20241205,183900,1124478750,39500,39500,39500,39500,0
20241205,183800,1124478750,39500,39500,39500,39500,0
20241205,183700,1124478750,39500,39500,39500,39500,0
20241205,183600,1124478750,39500,39500,39500,39500,0
20241205,183500,1124478750,39500,39500,39500,39500,0
20241205,183400,1124478750,39500,39500,39500,39500,0
20241205,183300,1124478750,39500,39500,39500,39500,0
20241205,183200,1124478750,39500,39500,39500,39500,0
20241205,183100,1124478750,39500,39500,39500,39500,0
20241205,183000,1124478750,39500,39500,39500,39500,0
20241205,182900,1124478750,39500,39500,39500,39500,0
20241205,182800,1124478750,39500,39500,39500,39500,0
20241205,182700,1124478750,39500,39500,39500,39500,0
20241205,182600,1124478750,39500,39500,39500,39500,0
20241205,182500,1124478750,39500,39500,39500,39500,0
20241205,182400,1124478750,39500,39500,39500,39500,0
20241205,182300,1124478750,39500,39500,39500,39500,0
20241205,182200,1124478750,39500,39500,39500,39500,0
20241205,182100,1124478750,39500,39500,39500,39500,0
20241205,182000,1124478750,39500,39500,39500,39500,0
20241205,181900,1124478750,39500,39500,39500,39500,0
20241205,181800,1124478750,39500,39500,39500,39500,0
20241205,181700,1124478750,39500,39500,39500,39500,0
20241205,181600,1124478750,39500,39500,39500,39500,0
20241205,181500,1124478750,39500,39500,39500,39500,0
20241205,181400,1124478750,39500,39500,39500,39500,0
20241205,181300,1124478750,39500,39500,39500,39500,0
20241205,181200,1124478750,39500,39500,39500,39500,574
20241205,181100,1124478750,39500,39500,39500,39500,0
20241205,181000,1124478750,39500,39500,39500,39500,0
20241205,180900,1124478750,39500,39500,39500,39500,0
20241205,180800,1124478750,39500,39500,39500,39500,0
20241205,180700,1124478750,39500,39500,39500,39500,0
20241205,180600,1124478750,39500,39500,39500,39500,0
20241205,180500,1124478750,39500,39500,39500,39500,0
20241205,180400,1124478750,39500,39500,39500,39500,0
20241205,180300,1124478750,39500,39500,39500,39500,0
20241205,180200,1124478750,39500,39500,39500,39500,0
20241205,180100,1124478750,39500,39500,39500,39500,0
20241205,180000,1124478750,39500,39500,39500,39500,0
20241205,175900,1124478750,39500,39500,39500,39500,0
20241205,175800,1124478750,39500,39500,39500,39500,0
20241205,175700,1124478750,39500,39500,39500,39500,0
20241205,175600,1124478750,39500,39500,39500,39500,0
20241205,175500,1124478750,39500,39500,39500,39500,0
20241205,175400,1124478750,39500,39500,39500,39500,0
20241205,175300,1124478750,39500,39500,39500,39500,0
20241205,175200,1124478750,39500,39500,39500,39500,0
20241205,175100,1124478750,39500,39500,39500,39500,0
20241205,175000,1124478750,39500,39500,39500,39500,0
20241205,174900,1124478750,39500,39500,39500,39500,0
20241205,174800,1124478750,39500,39500,39500,39500,0
20241205,174700,1124478750,39500,39500,39500,39500,0
20241205,174600,1124478750,39500,39500,39500,39500,0
20241205,174500,1124478750,39500,39500,39500,39500,0
20241205,174400,1124478750,39500,39500,39500,39500,0
20241205,174300,1124478750,39500,39500,39500,39500,0
20241205,174200,1124478750,39500,39500,39500,39500,574
20241205,174100,1124478750,39500,39500,39500,39500,0
20241205,174000,1124478750,39500,39500,39500,39500,0
20241205,173900,1124478750,39500,39500,39500,39500,0
20241205,173800,1124478750,39500,39500,39500,39500,0
20241205,173700,1124478750,39500,39500,39500,39500,0
20241205,173600,1124478750,39500,39500,39500,39500,0
20241205,173500,1124478750,39500,39500,39500,39500,0
20241205,173400,1124478750,39500,39500,39500,39500,0
20241205,173300,1124478750,39500,39500,39500,39500,0
20241205,173200,1124478750,39500,39500,39500,39500,0
20241205,173100,1124478750,39500,39500,39500,39500,0
20241205,173000,1124478750,39500,39500,39500,39500,0
20241205,172900,1124478750,39500,39500,39500,39500,0
20241205,172800,1124478750,39500,39500,39500,39500,0
20241205,172700,1124478750,39500,39500,39500,39500,0
20241205,172600,1124478750,39500,39500,39500,39500,0
20241205,172500,1124478750,39500,39500,39500,39500,0
20241205,172400,1124478750,39500,39500,39500,39500,0
20241205,172300,1124478750,39500,39500,39500,39500,0
20241205,172200,1124478750,39500,39500,39500,39500,0
20241205,172100,1124478750,39500,39500,39500,39500,0
20241205,172000,1124478750,39500,39500,39500,39500,0
20241205,171900,1124478750,39500,39500,39500,39500,0
20241205,171800,1124478750,39500,39500,39500,39500,0
20241205,171700,1124478750,39500,39500,39500,39500,0
20241205,171600,1124478750,39500,39500,39500,39500,0
20241205,171500,1124478750,39500,39500,39500,39500,0
20241205,171400,1124478750,39500,39500,39500,39500,0
20241205,171300,1124478750,39500,39500,39500,39500,0
20241205,171200,1124478750,39500,39500,39500,39500,574
20241205,171100,1124478750,39500,39500,39500,39500,0
20241205,171000,1124478750,39500,39500,39500,39500,0
20241205,170900,1124478750,39500,39500,39500,39500,0
20241205,170800,1124478750,39500,39500,39500,39500,0
20241205,170700,1124478750,39500,39500,39500,39500,0
20241205,170600,1124478750,39500,39500,39500,39500,0
20241205,170500,1124478750,39500,39500,39500,39500,0
20241205,170400,1124478750,39500,39500,39500,39500,0
20241205,170300,1124478750,39500,39500,39500,39500,0
20241205,170200,1124478750,39500,39500,39500,39500,0
20241205,170100,1124478750,39500,39500,39500,39500,0
20241205,170000,1124478750,39500,39500,39500,39500,0
20241205,165900,1124478750,39500,39500,39500,39500,0
20241205,165800,1124478750,39500,39500,39500,39500,0
20241205,165700,1124478750,39500,39500,39500,39500,0
20241205,165600,1124478750,39500,39500,39500,39500,0
20241205,165500,1124478750,39500,39500,39500,39500,0
20241205,165400,1124478750,39500,39500,39500,39500,0
20241205,165300,1124478750,39500,39500,39500,39500,0
20241205,165200,1124478750,39500,39500,39500,39500,0
20241205,165100,1124478750,39500,39500,39500,39500,0
20241205,165000,1124478750,39500,39500,39500,39500,0
20241205,164900,1124478750,39500,39500,39500,39500,0
20241205,164800,1124478750,39500,39500,39500,39500,0
20241205,164700,1124478750,39500,39500,39500,39500,0
20241205,164600,1124478750,39500,39500,39500,39500,0
20241205,164500,1124478750,39500,39500,39500,39500,0
20241205,164400,1124478750,39500,39500,39500,39500,0
20241205,164300,1124478750,39500,39500,39500,39500,0
20241205,164200,1124478750,39500,39500,39500,39500,574
20241205,164100,1124478750,39500,39500,39500,39500,0
20241205,164000,1124478750,39500,39500,39500,39500,0
20241205,163900,1124478750,39500,39500,39500,39500,0
20241205,163800,1124478750,39500,39500,39500,39500,0
20241205,163700,1124478750,39500,39500,39500,39500,0
20241205,163600,1124478750,39500,39500,39500,39500,0
20241205,163500,1124478750,39500,39500,39500,39500,0
20241205,163400,1124478750,39500,39500,39500,39500,0
20241205,163300,1124478750,39500,39500,39500,39500,0
20241205,163200,1124478750,39500,39500,39500,39500,0
20241205,163100,1124478750,39500,39500,39500,39500,0
20241205,163000,1124478750,39500,39500,39500,39500,0
20241205,162900,1124478750,39500,39500,39500,39500,0
20241205,162800,1124478750,39500,39500,39500,39500,0
20241205,162700,1124478750,39500,39500,39500,39500,0
20241205,162600,1124478750,39500,39500,39500,39500,0
20241205,162500,1124478750,39500,39500,39500,39500,0
20241205,162400,1124478750,39500,39500,39500,39500,0
20241205,162300,1124478750,39500,39500,39500,39500,0
20241205,162200,1124478750,39500,39500,39500,39500,0
20241205,162100,1124478750,39500,39500,39500,39500,0
20241205,162000,1124478750,39500,39500,39500,39500,0
20241205,161900,1124478750,39500,39500,39500,39500,0
20241205,161800,1124478750,39500,39500,39500,39500,0
20241205,161700,1124478750,39500,39500,39500,39500,0
20241205,161600,1124478750,39500,39500,39500,39500,0
20241205,161500,1124478750,39500,39500,39500,39500,0
20241205,161400,1124478750,39500,39500,39500,39500,0
20241205,161300,1124478750,39500,39500,39500,39500,0
20241205,161200,1124478750,39500,39500,39500,39500,574
20241205,161100,1124478750,39500,39500,39500,39500,0
20241205,161000,1124478750,39500,39500,39500,39500,0
20241205,160900,1124478750,39500,39500,39500,39500,0
20241205,160800,1124478750,39500,39500,39500,39500,0
20241205,160700,1124478750,39500,39500,39500,39500,0
20241205,160600,1124478750,39500,39500,39500,39500,0
20241205,160500,1124478750,39500,39500,39500,39500,0
20241205,160400,1124478750,39500,39500,39500,39500,0
20241205,160300,1124478750,39500,39500,39500,39500,0
20241205,160200,1124478750,39500,39500,39500,39500,0
20241205,160100,1124478750,39500,39500,39500,39500,0
20241205,160000,1124478750,39500,39500,39500,39500,0
20241205,155900,1124478750,39500,39500,39500,39500,0
20241205,155800,1124478750,39500,39500,39500,39500,0
20241205,155700,1124478750,39500,39500,39500,39500,0
20241205,155600,1124478750,39500,39500,39500,39500,0
20241205,155500,1124478750,39500,39500,39500,39500,0
20241205,155400,1124478750,39500,39500,39500,39500,0
20241205,155300,1124478750,39500,39500,39500,39500,0
20241205,155200,1124478750,39500,39500,39500,39500,0
20241205,155100,1124478750,39500,39500,39500,39500,0
20241205,155000,1124478750,39500,39500,39500,39500,0
20241205,154900,1124478750,39500,39500,39500,39500,0
20241205,154800,1124478750,39500,39500,39500,39500,0
20241205,154700,1124478750,39500,39500,39500,39500,0
20241205,154600,1124478750,39500,39500,39500,39500,0
20241205,154500,1124478750,39500,39500,39500,39500,0
20241205,154400,1124478750,39500,39500,39500,39500,0
20241205,154300,1124478750,39500,39500,39500,39500,0
20241205,154200,1124478750,39500,39500,39500,39500,574
20241205,154100,1124478750,39500,39500,39500,39500,0
20241205,154000,1124478750,39500,39500,39500,39500,0
20241205,153900,1124478750,39500,39500,39500,39500,0
20241205,153800,1124478750,39500,39500,39500,39500,0
20241205,153700,1124478750,39500,39500,39500,39500,0
20241205,153600,1124478750,39500,39500,39500,39500,0
20241205,153500,1124478750,39500,39500,39500,39500,0
20241205,153400,1124478750,39500,39500,39500,39500,0
20241205,153300,1124478750,39500,39500,39500,39500,0
20241205,153200,1124478750,39500,39500,39500,39500,0
20241205,153100,1124478750,39500,39500,39500,39500,0
20241205,153000,1124478750,39500,39500,39500,39500,574
20241205,152900,1101805750,39550,39550,39550,39550,0
20241205,152800,1101805750,39550,39550,39550,39550,0
20241205,152700,1101805750,39550,39550,39550,39550,0
20241205,152600,1101805750,39550,39550,39550,39550,0
20241205,152500,1101805750,39550,39550,39550,39550,0
20241205,152400,1101805750,39550,39550,39550,39550,0
20241205,152300,1101805750,39550,39550,39550,39550,0
20241205,152200,1101805750,39550,39550,39550,39550,0
20241205,152100,1101805750,39550,39550,39550,39550,0
20241205,152000,1101805750,39550,39550,39550,39550,0
20241205,151900,1101805750,39550,39500,39550,39500,109
20241205,151800,1097499150,39550,39550,39550,39550,1
20241205,151700,1097459600,39550,39500,39550,39500,60
20241205,151600,1095088050,39500,39500,39500,39500,14
20241205,151500,1094535050,39500,39500,39550,39500,76
20241205,151400,1091533000,39550,39550,39550,39550,0
20241205,151300,1091533000,39550,39500,39550,39500,29
20241205,151200,1090387450,39550,39550,39550,39550,1
20241205,151100,1090347900,39550,39550,39550,39550,16
20241205,151000,1089715100,39550,39550,39550,39550,25
20241205,150900,1088726350,39550,39500,39550,39500,27
20241205,150800,1087659700,39550,39550,39550,39550,7
20241205,150700,1087382850,39550,39600,39600,39550,176
20241205,150600,1080421800,39600,39600,39600,39600,0
20241205,150500,1080421800,39600,39600,39600,39600,1
20241205,150400,1080382200,39550,39550,39550,39550,2
20241205,150300,1080303100,39550,39550,39550,39550,25
20241205,150200,1079314350,39500,39500,39500,39500,0
20241205,150100,1079314350,39500,39500,39500,39500,0
20241205,150000,1079314350,39500,39500,39500,39500,0
20241205,145900,1079314350,39500,39500,39550,39500,486
20241205,145800,1060109400,39500,39600,39600,39500,488
20241205,145700,1040811600,39600,39600,39700,39550,242
20241205,145600,1031224850,39550,39550,39550,39550,0
20241205,145500,1031224850,39550,39600,39600,39550,30
20241205,145400,1030038050,39650,39650,39650,39650,11
20241205,145300,1029601900,39650,39650,39650,39650,0
20241205,145200,1029601900,39650,39600,39650,39550,5
20241205,145100,1029403850,39500,39500,39500,39500,0
20241205,145000,1029403850,39500,39450,39500,39450,548
20241205,144900,1007757900,39450,39450,39450,39400,669
20241205,144800,981366450,39450,39650,39650,39450,2931
20241205,144700,865522450,39700,39700,39700,39700,2
20241205,144600,865443050,39650,39650,39650,39650,75
20241205,144500,862469300,39700,39700,39700,39700,0
20241205,144400,862469300,39700,39700,39700,39700,184
20241205,144300,855164500,39700,39700,39700,39700,27
20241205,144200,854092600,39700,39800,39800,39700,29
20241205,144100,852940950,39850,39850,39850,39850,0
20241205,144000,852940950,39850,39850,39850,39850,2
20241205,143900,852861250,39750,39850,39850,39750,809
20241205,143800,820660300,39850,39900,39900,39850,1707
20241205,143700,752582850,39900,39900,39900,39900,92
20241205,143600,748912050,39900,40000,40000,39900,770
20241205,143500,718158100,39950,39950,39950,39950,0
20241205,143400,718158100,39950,39950,39950,39950,0
20241205,143300,718158100,39950,39950,39950,39950,0
20241205,143200,718158100,39950,39950,39950,39950,5
20241205,143100,717958350,39950,39950,39950,39950,23
20241205,143000,717039500,39950,39950,39950,39950,0
20241205,142900,717039500,39950,39950,39950,39950,0
20241205,142800,717039500,39950,39950,39950,39950,0
20241205,142700,717039500,39950,39950,39950,39950,0
20241205,142600,717039500,39950,39950,39950,39950,7
20241205,142500,716759850,39950,39950,39950,39950,248
20241205,142400,706852250,40000,39950,40000,39950,505
20241205,142300,686664750,39950,40000,40000,39950,59
20241205,142200,684307650,40000,40000,40000,40000,10
20241205,142100,683907650,40050,40050,40050,40050,0
20241205,142000,683907650,40050,40050,40050,40050,0
20241205,141900,683907650,40050,40000,40050,40000,27
20241205,141800,682827550,40050,40050,40050,40050,0
20241205,141700,682827550,40050,40000,40050,40000,24
20241205,141600,681867450,40000,40000,40000,40000,25
20241205,141500,680867450,40000,40000,40000,40000,0
20241205,141400,680867450,40000,40000,40000,40000,0
20241205,141300,680867450,40000,40000,40000,40000,24
20241205,141200,679907450,40000,40000,40000,40000,0
20241205,141100,679907450,40000,40000,40000,40000,0
20241205,141000,679907450,40000,40000,40000,40000,31
20241205,140900,678667450,40000,40000,40000,40000,0
20241205,140800,678667450,40000,40000,40000,40000,46
20241205,140700,676827450,40000,40000,40000,40000,32
20241205,140600,675547450,40000,40000,40000,40000,4
20241205,140500,675387450,40000,40000,40000,40000,60
20241205,140400,672987450,40000,40000,40000,40000,0
20241205,140300,672987450,40000,40000,40000,40000,0
20241205,140200,672987450,40000,40000,40000,40000,0
20241205,140100,672987450,40000,40000,40000,40000,23
20241205,140000,672067450,40000,40000,40000,40000,2
20241205,135900,671987450,40050,40000,40050,40000,30
20241205,135800,670787150,40000,40000,40000,40000,0
20241205,135700,670787150,40000,40000,40000,40000,0
20241205,135600,670787150,40000,40000,40000,40000,100
20241205,135500,666787150,40000,40000,40000,40000,0
20241205,135400,666787150,40000,40000,40000,40000,24
20241205,135300,665827150,40000,40000,40000,40000,10
20241205,135200,665427150,40000,40000,40000,40000,80
20241205,135100,662227150,40000,40000,40000,40000,10
20241205,135000,661827150,40000,40000,40000,40000,30
20241205,134900,660627150,40000,40000,40000,40000,55
20241205,134800,658427150,40050,40000,40050,40000,99
20241205,134700,654467100,40050,40050,40050,40050,0
20241205,134600,654467100,40050,40050,40050,40050,0
20241205,134500,654467100,40050,40050,40050,40050,0
20241205,134400,654467100,40050,40050,40050,40050,0
20241205,134300,654467100,40050,40050,40050,40050,0
20241205,134200,654467100,40050,40050,40050,40050,10
20241205,134100,654066600,40000,40000,40000,40000,25
20241205,134000,653066600,40000,40000,40000,40000,0
20241205,133900,653066600,40000,40000,40000,40000,0
20241205,133800,653066600,40000,40000,40000,40000,0
20241205,133700,653066600,40000,40000,40000,40000,27
20241205,133600,651986600,40000,40000,40000,40000,30
20241205,133500,650786600,40000,40000,40000,40000,0
20241205,133400,650786600,40000,40000,40000,40000,0
20241205,133300,650786600,40000,40000,40000,40000,0
20241205,133200,650786600,40000,40000,40000,40000,352
20241205,133100,636706600,40000,40000,40000,40000,0
20241205,133000,636706600,40000,40000,40000,40000,0
20241205,132900,636706600,40000,40000,40000,40000,0
20241205,132800,636706600,40000,40000,40000,40000,10
20241205,132700,636306600,40000,40000,40000,40000,0
20241205,132600,636306600,40000,40050,40050,40000,2
20241205,132500,636226550,40000,40000,40000,40000,0
20241205,132400,636226550,40000,40000,40000,40000,0
20241205,132300,636226550,40000,40000,40050,40000,147
20241205,132200,630341750,40000,40000,40000,40000,0
20241205,132100,630341750,40000,40000,40000,40000,0
20241205,132000,630341750,40000,40000,40000,40000,40
20241205,131900,628741750,40000,40000,40000,40000,10
20241205,131800,628341750,40000,40050,40050,40000,76
20241205,131700,625301700,40050,40050,40050,40050,4
20241205,131600,625141500,40050,40000,40050,40000,31
20241205,131500,623901400,40050,40000,40050,40000,22
20241205,131400,623021300,40000,40000,40000,40000,0
20241205,131300,623021300,40000,40000,40000,40000,25
20241205,131200,622021300,40000,40000,40000,40000,19
20241205,131100,621261300,40000,40000,40000,40000,0
20241205,131000,621261300,40000,40000,40000,40000,0
20241205,130900,621261300,40000,40000,40000,40000,0
20241205,130800,621261300,40000,40000,40000,40000,0
20241205,130700,621261300,40000,40000,40000,40000,24
20241205,130600,620301300,40000,40000,40000,40000,1
20241205,130500,620261300,40050,40050,40050,40050,0
20241205,130400,620261300,40050,40050,40050,40050,0
20241205,130300,620261300,40050,40050,40050,40050,22
20241205,130200,619380200,40050,40050,40050,40050,0
20241205,130100,619380200,40050,40050,40050,40050,0
20241205,130000,619380200,40050,40050,40050,40050,0
20241205,125900,619380200,40050,40050,40050,40050,28
20241205,125800,618258800,40150,40150,40150,40150,2
20241205,125700,618178500,40050,40050,40050,40050,12
20241205,125600,617697900,40050,40050,40050,40050,0
20241205,125500,617697900,40050,40050,40050,40050,0
20241205,125400,617697900,40050,40050,40100,40050,154
20241205,125300,611524900,40000,40000,40000,40000,0
20241205,125200,611524900,40000,40000,40000,40000,0
20241205,125100,611524900,40000,40000,40000,40000,47
20241205,125000,609644900,40050,40050,40050,40050,0
20241205,124900,609644900,40050,40050,40050,40050,0
20241205,124800,609644900,40050,40050,40050,40050,0
20241205,124700,609644900,40050,40050,40050,40050,0
20241205,124600,609644900,40050,39950,40050,39950,170
20241205,124500,602853300,39950,39950,39950,39950,0
20241205,124400,602853300,39950,39950,39950,39950,0
20241205,124300,602853300,39950,40000,40000,39950,55
20241205,124200,600654650,40000,40000,40000,40000,0
20241205,124100,600654650,40000,40050,40050,40000,90
20241205,124000,597054350,40050,40050,40050,40050,45
20241205,123900,595252100,40050,40050,40050,40050,4
20241205,123800,595091900,40100,40100,40100,40100,0
20241205,123700,595091900,40100,40100,40100,40100,0
20241205,123600,595091900,40100,40100,40100,40100,0
20241205,123500,595091900,40100,40100,40100,40100,0
20241205,123400,595091900,40100,40100,40100,40100,1
20241205,123300,595051800,39950,39950,39950,39950,0
20241205,123200,595051800,39950,39950,40000,39950,636
20241205,123100,569616850,40000,40000,40000,40000,0
20241205,123000,569616850,40000,40000,40000,40000,118
20241205,122900,564896850,40000,40000,40000,40000,3
20241205,122800,564776850,40000,40000,40000,40000,107
20241205,122700,560496850,40000,40000,40000,40000,25
20241205,122600,559496850,40050,40050,40050,40050,0
20241205,122500,559496850,40050,40050,40050,40050,71
20241205,122400,556653300,40050,40050,40050,40050,160
20241205,122300,550245300,40050,40050,40050,40050,1
20241205,122200,550205250,40150,40150,40150,40150,3
20241205,122100,550084800,40050,40050,40050,40050,27
20241205,122000,549003450,40100,40100,40100,40100,158
20241205,121900,542667650,40100,40100,40100,40100,0
20241205,121800,542667650,40100,40100,40100,40100,25
20241205,121700,541665150,40150,40150,40150,40150,0
20241205,121600,541665150,40150,40150,40150,40150,0
20241205,121500,541665150,40150,40150,40150,40150,0
20241205,121400,541665150,40150,40150,40150,40150,0
20241205,121300,541665150,40150,40150,40150,40150,0
20241205,121200,541665150,40150,40150,40150,40150,0
20241205,121100,541665150,40150,40150,40150,40150,0
20241205,121000,541665150,40150,40150,40150,40150,1
20241205,120900,541625000,40100,40150,40150,40100,3
20241205,120800,541504650,40100,40100,40100,40100,0
20241205,120700,541504650,40100,40100,40100,40100,0
20241205,120600,541504650,40100,40100,40100,40100,68
20241205,120500,538777850,40100,40100,40100,40050,30
20241205,120400,537576150,40100,40100,40100,40100,22
20241205,120300,536693950,40150,40150,40150,40150,0
20241205,120200,536693950,40150,40050,40150,40050,25
20241205,120100,535692600,40150,40150,40150,40150,0
20241205,120000,535692600,40150,40150,40150,40150,0
20241205,115900,535692600,40150,40150,40150,40150,0
20241205,115800,535692600,40150,40150,40150,40150,1
20241205,115700,535652450,40150,40050,40150,40050,26
20241205,115600,534610950,40150,40150,40150,40150,0
20241205,115500,534610950,40150,40150,40150,40150,0
20241205,115400,534610950,40150,40150,40150,40150,1
20241205,115300,534570800,40200,40200,40200,40200,0
20241205,115200,534570800,40200,40200,40200,40200,0
20241205,115100,534570800,40200,40200,40200,40200,0
20241205,115000,534570800,40200,40200,40200,40200,0
20241205,114900,534570800,40200,40200,40200,40200,0
20241205,114800,534570800,40200,40200,40200,40200,0
20241205,114700,534570800,40200,40200,40200,40200,1
20241205,114600,534530600,40200,40200,40200,40200,1
20241205,114500,534490400,40200,40200,40200,40200,2
20241205,114400,534410000,40050,40050,40050,40050,0
20241205,114300,534410000,40050,40050,40050,40050,0
20241205,114200,534410000,40050,40050,40050,40050,3
20241205,114100,534289850,40100,40100,40100,40100,0
20241205,114000,534289850,40100,40100,40100,40100,0
20241205,113900,534289850,40100,40100,40100,40100,88
20241205,113800,530761050,40100,40100,40100,40100,0
20241205,113700,530761050,40100,40100,40100,40100,0
20241205,113600,530761050,40100,40100,40100,40100,0
20241205,113500,530761050,40100,40150,40150,40100,8
20241205,113400,530440200,40100,40100,40100,40100,0
20241205,113300,530440200,40100,40100,40100,40100,0
20241205,113200,530440200,40100,40100,40100,40100,8
20241205,113100,530119400,40100,40100,40100,40100,26
20241205,113000,529076800,40150,40150,40150,40150,0
20241205,112900,529076800,40150,40150,40150,40150,0
20241205,112800,529076800,40150,40150,40150,40150,0
20241205,112700,529076800,40150,40150,40150,40150,3
20241205,112600,528956350,40250,40250,40250,40250,0
20241205,112500,528956350,40250,40250,40250,40250,0
20241205,112400,528956350,40250,40250,40250,40250,0
20241205,112300,528956350,40250,40250,40250,40250,1
20241205,112200,528916100,40250,40150,40250,40150,182
20241205,112100,521608700,40150,40150,40150,40150,33
20241205,112000,520283750,40100,40050,40100,40000,136
20241205,111900,514833950,40050,40050,40050,40050,3
20241205,111800,514713800,40050,40050,40050,40050,5
20241205,111700,514513550,40050,40050,40050,40050,0
20241205,111600,514513550,40050,40000,40050,40000,84
20241205,111500,511152350,40000,40000,40000,40000,18
20241205,111400,510432350,40000,40000,40000,40000,0
20241205,111300,510432350,40000,40000,40000,40000,3
20241205,111200,510312350,40050,40050,40050,40050,2
20241205,111100,510232250,40050,40050,40050,40050,1
20241205,111000,510192200,40050,40050,40050,40050,0
20241205,110900,510192200,40050,40050,40050,40050,0
20241205,110800,510192200,40050,40050,40050,40050,10
20241205,110700,509791700,40050,40000,40050,40000,34
20241205,110600,508431200,40000,40000,40000,40000,0
20241205,110500,508431200,40000,40000,40000,40000,0
20241205,110400,508431200,40000,40000,40000,40000,34
20241205,110300,507071200,40000,40000,40000,40000,4
20241205,110200,506911200,40000,40000,40000,40000,0
20241205,110100,506911200,40000,40000,40000,40000,0
20241205,110000,506911200,40000,40000,40000,40000,0
20241205,105900,506911200,40000,40000,40000,40000,1
20241205,105800,506871200,40000,40000,40000,40000,5
20241205,105700,506671200,40000,40000,40000,40000,10
20241205,105600,506271200,40000,40000,40000,40000,2
20241205,105500,506191200,39950,40000,40000,39950,200
20241205,105400,498196200,39950,39950,39950,39950,23
20241205,105300,497277350,40000,40000,40000,39950,111
20241205,105200,492837850,40000,40000,40000,40000,1
20241205,105100,492797850,40000,40000,40000,40000,2
20241205,105000,492717850,39950,39950,39950,39950,40
20241205,104900,491119850,39950,39950,39950,39950,0
20241205,104800,491119850,39950,39950,39950,39950,2
20241205,104700,491039950,40000,39950,40000,39950,51
20241205,104600,489002450,40000,40000,40000,40000,0
20241205,104500,489002450,40000,40000,40000,40000,0
20241205,104400,489002450,40000,40000,40000,40000,8
20241205,104300,488682450,39950,40000,40000,39950,10
20241205,104200,488282900,40000,40000,40000,40000,17
20241205,104100,487602900,40000,40000,40000,40000,0
20241205,104000,487602900,40000,40000,40000,40000,138
20241205,103900,482082900,40050,40050,40100,40050,6
20241205,103800,481842500,40000,40000,40000,40000,0
20241205,103700,481842500,40000,40000,40000,40000,668
20241205,103600,455122500,39950,39900,39950,39900,329
20241205,103500,441989350,39800,39650,39800,39650,288
20241205,103400,430541300,39650,39700,39700,39650,27
20241205,103300,429470600,39700,39700,39700,39700,0
20241205,103200,429470600,39700,39700,39700,39700,0
20241205,103100,429470600,39700,39700,39700,39700,0
20241205,103000,429470600,39700,39700,39700,39700,105
20241205,102900,425302100,39650,39650,39650,39650,29
20241205,102800,424152250,39650,39650,39650,39650,78
20241205,102700,421059550,39700,39700,39700,39700,0
20241205,102600,421059550,39700,39700,39700,39700,8
20241205,102500,420741950,39700,39700,39700,39700,0
20241205,102400,420741950,39700,39700,39700,39700,1
20241205,102300,420702250,39700,39700,39700,39700,1
20241205,102200,420662550,39700,39700,39700,39700,5
20241205,102100,420464050,39700,39600,39700,39600,75
20241205,102000,417489050,39700,39650,39700,39650,103
20241205,101900,413405000,39600,39600,39600,39600,0
20241205,101800,413405000,39600,39600,39600,39600,0
20241205,101700,413405000,39600,39600,39600,39600,10
20241205,101600,413009000,39650,39600,39800,39600,131
20241205,101500,407806500,39600,39600,39600,39600,2
20241205,101400,407727300,39600,39600,39600,39600,103
20241205,101300,403648500,39550,39550,39550,39550,64
20241205,101200,401117300,39550,39550,39550,39550,0
20241205,101100,401117300,39550,39550,39550,39550,3
20241205,101000,400998650,39450,39450,39450,39450,0
20241205,100900,400998650,39450,39500,39500,39450,82
20241205,100800,397760300,39450,39450,39450,39450,411
20241205,100700,381546350,39450,39450,39450,39450,35
20241205,100600,380165600,39450,39450,39450,39450,22
20241205,100500,379297700,39450,39450,39450,39450,25
20241205,100400,378311450,39450,39450,39450,39450,25
20241205,100300,377325200,39450,39450,39450,39450,0
20241205,100200,377325200,39450,39550,39550,39450,696
20241205,100100,349856250,39550,39550,39550,39550,24
20241205,100000,348907050,39550,39550,39550,39550,24
20241205,095900,347957850,39600,39600,39600,39600,1
20241205,095800,347918250,39600,39550,39600,39550,124
20241205,095700,343009000,39600,39600,39600,39600,20
20241205,095600,342217000,39600,39600,39600,39600,13
20241205,095500,341702200,39600,39600,39600,39600,3
20241205,095400,341583400,39600,39600,39600,39600,1
20241205,095300,341543800,39550,39550,39550,39550,58
20241205,095200,339249900,39500,39500,39500,39500,0
20241205,095100,339249900,39500,39500,39500,39500,25
20241205,095000,338262400,39550,39550,39550,39500,42
20241205,094900,336602800,39550,39550,39550,39550,1
20241205,094800,336563250,39550,39550,39550,39550,30
20241205,094700,335376750,39550,39600,39600,39550,35
20241205,094600,333991850,39600,39600,39600,39600,24
20241205,094500,333041450,39550,39500,39550,39500,120
20241205,094400,328300950,39500,39450,39500,39450,102
20241205,094300,324276750,39500,39450,39500,39450,113
20241205,094200,319818850,39450,39450,39450,39450,24
20241205,094100,318872050,39450,39500,39500,39450,29
20241205,094000,317727850,39450,39450,39450,39450,26
20241205,093900,316702150,39500,39500,39500,39500,2
20241205,093800,316623150,39500,39450,39500,39450,30
20241205,093700,315438650,39450,39450,39450,39450,0
20241205,093600,315438650,39450,39500,39500,39450,111
20241205,093500,311059650,39500,39400,39500,39400,411
20241205,093400,294850700,39450,39450,39450,39450,355
20241205,093300,280845950,39500,39550,39550,39500,31
20241205,093200,279621250,39550,39500,39550,39500,76
20241205,093100,276617900,39550,39550,39550,39550,1
20241205,093000,276578350,39500,39500,39500,39500,189
20241205,092900,269112850,39450,39450,39450,39450,1
20241205,092800,269073400,39450,39450,39450,39400,161
20241205,092700,262724750,39500,39500,39500,39500,99
20241205,092600,258814250,39500,39550,39550,39500,390
20241205,092500,243391400,39600,39600,39600,39600,14
20241205,092400,242837000,39650,39650,39650,39650,1
20241205,092300,242797350,39600,39700,39700,39600,1561
20241205,092200,180912700,39700,39650,39700,39650,471
20241205,092100,162237500,39650,39750,39750,39650,507
20241205,092000,142113100,39750,39800,39800,39750,239
20241205,091900,132612250,39850,39850,39850,39850,5
20241205,091800,132413000,39850,39850,39850,39850,5
20241205,091700,132213750,39900,39700,39900,39700,161
20241205,091600,125818400,39750,39750,39750,39750,0
20241205,091500,125818400,39750,39900,39900,39750,554
20241205,091400,103753900,39900,39900,39900,39900,60
20241205,091300,101359900,39950,39950,39950,39850,655
20241205,091200,75213450,39950,40050,40050,39950,20
20241205,091100,74414250,40000,40100,40100,40000,391
20241205,091000,58752700,40150,40150,40150,40150,2
20241205,090900,58672400,40200,40150,40200,40150,40
20241205,090800,57065400,40200,40200,40200,40200,11
20241205,090700,56623200,40200,40200,40200,40200,73
20241205,090600,53688600,40200,40300,40300,40100,548
20241205,090500,31649900,40300,40450,40450,40300,35
20241205,090400,30238950,40500,40500,40500,40500,7
20241205,090300,29955450,40250,40300,40300,40250,126
20241205,090200,24878900,40350,40700,40700,40350,455
20241205,090100,6475200,40700,40800,40800,40700,133
20241205,090000,1060500,40500,40800,40800,40500,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184200 1124478750 39500 39500 39500 39500 574
3 20241205 184100 1124478750 39500 39500 39500 39500 0
4 20241205 184000 1124478750 39500 39500 39500 39500 0
5 20241205 183900 1124478750 39500 39500 39500 39500 0
6 20241205 183800 1124478750 39500 39500 39500 39500 0
7 20241205 183700 1124478750 39500 39500 39500 39500 0
8 20241205 183600 1124478750 39500 39500 39500 39500 0
9 20241205 183500 1124478750 39500 39500 39500 39500 0
10 20241205 183400 1124478750 39500 39500 39500 39500 0
11 20241205 183300 1124478750 39500 39500 39500 39500 0
12 20241205 183200 1124478750 39500 39500 39500 39500 0
13 20241205 183100 1124478750 39500 39500 39500 39500 0
14 20241205 183000 1124478750 39500 39500 39500 39500 0
15 20241205 182900 1124478750 39500 39500 39500 39500 0
16 20241205 182800 1124478750 39500 39500 39500 39500 0
17 20241205 182700 1124478750 39500 39500 39500 39500 0
18 20241205 182600 1124478750 39500 39500 39500 39500 0
19 20241205 182500 1124478750 39500 39500 39500 39500 0
20 20241205 182400 1124478750 39500 39500 39500 39500 0
21 20241205 182300 1124478750 39500 39500 39500 39500 0
22 20241205 182200 1124478750 39500 39500 39500 39500 0
23 20241205 182100 1124478750 39500 39500 39500 39500 0
24 20241205 182000 1124478750 39500 39500 39500 39500 0
25 20241205 181900 1124478750 39500 39500 39500 39500 0
26 20241205 181800 1124478750 39500 39500 39500 39500 0
27 20241205 181700 1124478750 39500 39500 39500 39500 0
28 20241205 181600 1124478750 39500 39500 39500 39500 0
29 20241205 181500 1124478750 39500 39500 39500 39500 0
30 20241205 181400 1124478750 39500 39500 39500 39500 0
31 20241205 181300 1124478750 39500 39500 39500 39500 0
32 20241205 181200 1124478750 39500 39500 39500 39500 574
33 20241205 181100 1124478750 39500 39500 39500 39500 0
34 20241205 181000 1124478750 39500 39500 39500 39500 0
35 20241205 180900 1124478750 39500 39500 39500 39500 0
36 20241205 180800 1124478750 39500 39500 39500 39500 0
37 20241205 180700 1124478750 39500 39500 39500 39500 0
38 20241205 180600 1124478750 39500 39500 39500 39500 0
39 20241205 180500 1124478750 39500 39500 39500 39500 0
40 20241205 180400 1124478750 39500 39500 39500 39500 0
41 20241205 180300 1124478750 39500 39500 39500 39500 0
42 20241205 180200 1124478750 39500 39500 39500 39500 0
43 20241205 180100 1124478750 39500 39500 39500 39500 0
44 20241205 180000 1124478750 39500 39500 39500 39500 0
45 20241205 175900 1124478750 39500 39500 39500 39500 0
46 20241205 175800 1124478750 39500 39500 39500 39500 0
47 20241205 175700 1124478750 39500 39500 39500 39500 0
48 20241205 175600 1124478750 39500 39500 39500 39500 0
49 20241205 175500 1124478750 39500 39500 39500 39500 0
50 20241205 175400 1124478750 39500 39500 39500 39500 0
51 20241205 175300 1124478750 39500 39500 39500 39500 0
52 20241205 175200 1124478750 39500 39500 39500 39500 0
53 20241205 175100 1124478750 39500 39500 39500 39500 0
54 20241205 175000 1124478750 39500 39500 39500 39500 0
55 20241205 174900 1124478750 39500 39500 39500 39500 0
56 20241205 174800 1124478750 39500 39500 39500 39500 0
57 20241205 174700 1124478750 39500 39500 39500 39500 0
58 20241205 174600 1124478750 39500 39500 39500 39500 0
59 20241205 174500 1124478750 39500 39500 39500 39500 0
60 20241205 174400 1124478750 39500 39500 39500 39500 0
61 20241205 174300 1124478750 39500 39500 39500 39500 0
62 20241205 174200 1124478750 39500 39500 39500 39500 574
63 20241205 174100 1124478750 39500 39500 39500 39500 0
64 20241205 174000 1124478750 39500 39500 39500 39500 0
65 20241205 173900 1124478750 39500 39500 39500 39500 0
66 20241205 173800 1124478750 39500 39500 39500 39500 0
67 20241205 173700 1124478750 39500 39500 39500 39500 0
68 20241205 173600 1124478750 39500 39500 39500 39500 0
69 20241205 173500 1124478750 39500 39500 39500 39500 0
70 20241205 173400 1124478750 39500 39500 39500 39500 0
71 20241205 173300 1124478750 39500 39500 39500 39500 0
72 20241205 173200 1124478750 39500 39500 39500 39500 0
73 20241205 173100 1124478750 39500 39500 39500 39500 0
74 20241205 173000 1124478750 39500 39500 39500 39500 0
75 20241205 172900 1124478750 39500 39500 39500 39500 0
76 20241205 172800 1124478750 39500 39500 39500 39500 0
77 20241205 172700 1124478750 39500 39500 39500 39500 0
78 20241205 172600 1124478750 39500 39500 39500 39500 0
79 20241205 172500 1124478750 39500 39500 39500 39500 0
80 20241205 172400 1124478750 39500 39500 39500 39500 0
81 20241205 172300 1124478750 39500 39500 39500 39500 0
82 20241205 172200 1124478750 39500 39500 39500 39500 0
83 20241205 172100 1124478750 39500 39500 39500 39500 0
84 20241205 172000 1124478750 39500 39500 39500 39500 0
85 20241205 171900 1124478750 39500 39500 39500 39500 0
86 20241205 171800 1124478750 39500 39500 39500 39500 0
87 20241205 171700 1124478750 39500 39500 39500 39500 0
88 20241205 171600 1124478750 39500 39500 39500 39500 0
89 20241205 171500 1124478750 39500 39500 39500 39500 0
90 20241205 171400 1124478750 39500 39500 39500 39500 0
91 20241205 171300 1124478750 39500 39500 39500 39500 0
92 20241205 171200 1124478750 39500 39500 39500 39500 574
93 20241205 171100 1124478750 39500 39500 39500 39500 0
94 20241205 171000 1124478750 39500 39500 39500 39500 0
95 20241205 170900 1124478750 39500 39500 39500 39500 0
96 20241205 170800 1124478750 39500 39500 39500 39500 0
97 20241205 170700 1124478750 39500 39500 39500 39500 0
98 20241205 170600 1124478750 39500 39500 39500 39500 0
99 20241205 170500 1124478750 39500 39500 39500 39500 0
100 20241205 170400 1124478750 39500 39500 39500 39500 0
101 20241205 170300 1124478750 39500 39500 39500 39500 0
102 20241205 170200 1124478750 39500 39500 39500 39500 0
103 20241205 170100 1124478750 39500 39500 39500 39500 0
104 20241205 170000 1124478750 39500 39500 39500 39500 0
105 20241205 165900 1124478750 39500 39500 39500 39500 0
106 20241205 165800 1124478750 39500 39500 39500 39500 0
107 20241205 165700 1124478750 39500 39500 39500 39500 0
108 20241205 165600 1124478750 39500 39500 39500 39500 0
109 20241205 165500 1124478750 39500 39500 39500 39500 0
110 20241205 165400 1124478750 39500 39500 39500 39500 0
111 20241205 165300 1124478750 39500 39500 39500 39500 0
112 20241205 165200 1124478750 39500 39500 39500 39500 0
113 20241205 165100 1124478750 39500 39500 39500 39500 0
114 20241205 165000 1124478750 39500 39500 39500 39500 0
115 20241205 164900 1124478750 39500 39500 39500 39500 0
116 20241205 164800 1124478750 39500 39500 39500 39500 0
117 20241205 164700 1124478750 39500 39500 39500 39500 0
118 20241205 164600 1124478750 39500 39500 39500 39500 0
119 20241205 164500 1124478750 39500 39500 39500 39500 0
120 20241205 164400 1124478750 39500 39500 39500 39500 0
121 20241205 164300 1124478750 39500 39500 39500 39500 0
122 20241205 164200 1124478750 39500 39500 39500 39500 574
123 20241205 164100 1124478750 39500 39500 39500 39500 0
124 20241205 164000 1124478750 39500 39500 39500 39500 0
125 20241205 163900 1124478750 39500 39500 39500 39500 0
126 20241205 163800 1124478750 39500 39500 39500 39500 0
127 20241205 163700 1124478750 39500 39500 39500 39500 0
128 20241205 163600 1124478750 39500 39500 39500 39500 0
129 20241205 163500 1124478750 39500 39500 39500 39500 0
130 20241205 163400 1124478750 39500 39500 39500 39500 0
131 20241205 163300 1124478750 39500 39500 39500 39500 0
132 20241205 163200 1124478750 39500 39500 39500 39500 0
133 20241205 163100 1124478750 39500 39500 39500 39500 0
134 20241205 163000 1124478750 39500 39500 39500 39500 0
135 20241205 162900 1124478750 39500 39500 39500 39500 0
136 20241205 162800 1124478750 39500 39500 39500 39500 0
137 20241205 162700 1124478750 39500 39500 39500 39500 0
138 20241205 162600 1124478750 39500 39500 39500 39500 0
139 20241205 162500 1124478750 39500 39500 39500 39500 0
140 20241205 162400 1124478750 39500 39500 39500 39500 0
141 20241205 162300 1124478750 39500 39500 39500 39500 0
142 20241205 162200 1124478750 39500 39500 39500 39500 0
143 20241205 162100 1124478750 39500 39500 39500 39500 0
144 20241205 162000 1124478750 39500 39500 39500 39500 0
145 20241205 161900 1124478750 39500 39500 39500 39500 0
146 20241205 161800 1124478750 39500 39500 39500 39500 0
147 20241205 161700 1124478750 39500 39500 39500 39500 0
148 20241205 161600 1124478750 39500 39500 39500 39500 0
149 20241205 161500 1124478750 39500 39500 39500 39500 0
150 20241205 161400 1124478750 39500 39500 39500 39500 0
151 20241205 161300 1124478750 39500 39500 39500 39500 0
152 20241205 161200 1124478750 39500 39500 39500 39500 574
153 20241205 161100 1124478750 39500 39500 39500 39500 0
154 20241205 161000 1124478750 39500 39500 39500 39500 0
155 20241205 160900 1124478750 39500 39500 39500 39500 0
156 20241205 160800 1124478750 39500 39500 39500 39500 0
157 20241205 160700 1124478750 39500 39500 39500 39500 0
158 20241205 160600 1124478750 39500 39500 39500 39500 0
159 20241205 160500 1124478750 39500 39500 39500 39500 0
160 20241205 160400 1124478750 39500 39500 39500 39500 0
161 20241205 160300 1124478750 39500 39500 39500 39500 0
162 20241205 160200 1124478750 39500 39500 39500 39500 0
163 20241205 160100 1124478750 39500 39500 39500 39500 0
164 20241205 160000 1124478750 39500 39500 39500 39500 0
165 20241205 155900 1124478750 39500 39500 39500 39500 0
166 20241205 155800 1124478750 39500 39500 39500 39500 0
167 20241205 155700 1124478750 39500 39500 39500 39500 0
168 20241205 155600 1124478750 39500 39500 39500 39500 0
169 20241205 155500 1124478750 39500 39500 39500 39500 0
170 20241205 155400 1124478750 39500 39500 39500 39500 0
171 20241205 155300 1124478750 39500 39500 39500 39500 0
172 20241205 155200 1124478750 39500 39500 39500 39500 0
173 20241205 155100 1124478750 39500 39500 39500 39500 0
174 20241205 155000 1124478750 39500 39500 39500 39500 0
175 20241205 154900 1124478750 39500 39500 39500 39500 0
176 20241205 154800 1124478750 39500 39500 39500 39500 0
177 20241205 154700 1124478750 39500 39500 39500 39500 0
178 20241205 154600 1124478750 39500 39500 39500 39500 0
179 20241205 154500 1124478750 39500 39500 39500 39500 0
180 20241205 154400 1124478750 39500 39500 39500 39500 0
181 20241205 154300 1124478750 39500 39500 39500 39500 0
182 20241205 154200 1124478750 39500 39500 39500 39500 574
183 20241205 154100 1124478750 39500 39500 39500 39500 0
184 20241205 154000 1124478750 39500 39500 39500 39500 0
185 20241205 153900 1124478750 39500 39500 39500 39500 0
186 20241205 153800 1124478750 39500 39500 39500 39500 0
187 20241205 153700 1124478750 39500 39500 39500 39500 0
188 20241205 153600 1124478750 39500 39500 39500 39500 0
189 20241205 153500 1124478750 39500 39500 39500 39500 0
190 20241205 153400 1124478750 39500 39500 39500 39500 0
191 20241205 153300 1124478750 39500 39500 39500 39500 0
192 20241205 153200 1124478750 39500 39500 39500 39500 0
193 20241205 153100 1124478750 39500 39500 39500 39500 0
194 20241205 153000 1124478750 39500 39500 39500 39500 574
195 20241205 152900 1101805750 39550 39550 39550 39550 0
196 20241205 152800 1101805750 39550 39550 39550 39550 0
197 20241205 152700 1101805750 39550 39550 39550 39550 0
198 20241205 152600 1101805750 39550 39550 39550 39550 0
199 20241205 152500 1101805750 39550 39550 39550 39550 0
200 20241205 152400 1101805750 39550 39550 39550 39550 0
201 20241205 152300 1101805750 39550 39550 39550 39550 0
202 20241205 152200 1101805750 39550 39550 39550 39550 0
203 20241205 152100 1101805750 39550 39550 39550 39550 0
204 20241205 152000 1101805750 39550 39550 39550 39550 0
205 20241205 151900 1101805750 39550 39500 39550 39500 109
206 20241205 151800 1097499150 39550 39550 39550 39550 1
207 20241205 151700 1097459600 39550 39500 39550 39500 60
208 20241205 151600 1095088050 39500 39500 39500 39500 14
209 20241205 151500 1094535050 39500 39500 39550 39500 76
210 20241205 151400 1091533000 39550 39550 39550 39550 0
211 20241205 151300 1091533000 39550 39500 39550 39500 29
212 20241205 151200 1090387450 39550 39550 39550 39550 1
213 20241205 151100 1090347900 39550 39550 39550 39550 16
214 20241205 151000 1089715100 39550 39550 39550 39550 25
215 20241205 150900 1088726350 39550 39500 39550 39500 27
216 20241205 150800 1087659700 39550 39550 39550 39550 7
217 20241205 150700 1087382850 39550 39600 39600 39550 176
218 20241205 150600 1080421800 39600 39600 39600 39600 0
219 20241205 150500 1080421800 39600 39600 39600 39600 1
220 20241205 150400 1080382200 39550 39550 39550 39550 2
221 20241205 150300 1080303100 39550 39550 39550 39550 25
222 20241205 150200 1079314350 39500 39500 39500 39500 0
223 20241205 150100 1079314350 39500 39500 39500 39500 0
224 20241205 150000 1079314350 39500 39500 39500 39500 0
225 20241205 145900 1079314350 39500 39500 39550 39500 486
226 20241205 145800 1060109400 39500 39600 39600 39500 488
227 20241205 145700 1040811600 39600 39600 39700 39550 242
228 20241205 145600 1031224850 39550 39550 39550 39550 0
229 20241205 145500 1031224850 39550 39600 39600 39550 30
230 20241205 145400 1030038050 39650 39650 39650 39650 11
231 20241205 145300 1029601900 39650 39650 39650 39650 0
232 20241205 145200 1029601900 39650 39600 39650 39550 5
233 20241205 145100 1029403850 39500 39500 39500 39500 0
234 20241205 145000 1029403850 39500 39450 39500 39450 548
235 20241205 144900 1007757900 39450 39450 39450 39400 669
236 20241205 144800 981366450 39450 39650 39650 39450 2931
237 20241205 144700 865522450 39700 39700 39700 39700 2
238 20241205 144600 865443050 39650 39650 39650 39650 75
239 20241205 144500 862469300 39700 39700 39700 39700 0
240 20241205 144400 862469300 39700 39700 39700 39700 184
241 20241205 144300 855164500 39700 39700 39700 39700 27
242 20241205 144200 854092600 39700 39800 39800 39700 29
243 20241205 144100 852940950 39850 39850 39850 39850 0
244 20241205 144000 852940950 39850 39850 39850 39850 2
245 20241205 143900 852861250 39750 39850 39850 39750 809
246 20241205 143800 820660300 39850 39900 39900 39850 1707
247 20241205 143700 752582850 39900 39900 39900 39900 92
248 20241205 143600 748912050 39900 40000 40000 39900 770
249 20241205 143500 718158100 39950 39950 39950 39950 0
250 20241205 143400 718158100 39950 39950 39950 39950 0
251 20241205 143300 718158100 39950 39950 39950 39950 0
252 20241205 143200 718158100 39950 39950 39950 39950 5
253 20241205 143100 717958350 39950 39950 39950 39950 23
254 20241205 143000 717039500 39950 39950 39950 39950 0
255 20241205 142900 717039500 39950 39950 39950 39950 0
256 20241205 142800 717039500 39950 39950 39950 39950 0
257 20241205 142700 717039500 39950 39950 39950 39950 0
258 20241205 142600 717039500 39950 39950 39950 39950 7
259 20241205 142500 716759850 39950 39950 39950 39950 248
260 20241205 142400 706852250 40000 39950 40000 39950 505
261 20241205 142300 686664750 39950 40000 40000 39950 59
262 20241205 142200 684307650 40000 40000 40000 40000 10
263 20241205 142100 683907650 40050 40050 40050 40050 0
264 20241205 142000 683907650 40050 40050 40050 40050 0
265 20241205 141900 683907650 40050 40000 40050 40000 27
266 20241205 141800 682827550 40050 40050 40050 40050 0
267 20241205 141700 682827550 40050 40000 40050 40000 24
268 20241205 141600 681867450 40000 40000 40000 40000 25
269 20241205 141500 680867450 40000 40000 40000 40000 0
270 20241205 141400 680867450 40000 40000 40000 40000 0
271 20241205 141300 680867450 40000 40000 40000 40000 24
272 20241205 141200 679907450 40000 40000 40000 40000 0
273 20241205 141100 679907450 40000 40000 40000 40000 0
274 20241205 141000 679907450 40000 40000 40000 40000 31
275 20241205 140900 678667450 40000 40000 40000 40000 0
276 20241205 140800 678667450 40000 40000 40000 40000 46
277 20241205 140700 676827450 40000 40000 40000 40000 32
278 20241205 140600 675547450 40000 40000 40000 40000 4
279 20241205 140500 675387450 40000 40000 40000 40000 60
280 20241205 140400 672987450 40000 40000 40000 40000 0
281 20241205 140300 672987450 40000 40000 40000 40000 0
282 20241205 140200 672987450 40000 40000 40000 40000 0
283 20241205 140100 672987450 40000 40000 40000 40000 23
284 20241205 140000 672067450 40000 40000 40000 40000 2
285 20241205 135900 671987450 40050 40000 40050 40000 30
286 20241205 135800 670787150 40000 40000 40000 40000 0
287 20241205 135700 670787150 40000 40000 40000 40000 0
288 20241205 135600 670787150 40000 40000 40000 40000 100
289 20241205 135500 666787150 40000 40000 40000 40000 0
290 20241205 135400 666787150 40000 40000 40000 40000 24
291 20241205 135300 665827150 40000 40000 40000 40000 10
292 20241205 135200 665427150 40000 40000 40000 40000 80
293 20241205 135100 662227150 40000 40000 40000 40000 10
294 20241205 135000 661827150 40000 40000 40000 40000 30
295 20241205 134900 660627150 40000 40000 40000 40000 55
296 20241205 134800 658427150 40050 40000 40050 40000 99
297 20241205 134700 654467100 40050 40050 40050 40050 0
298 20241205 134600 654467100 40050 40050 40050 40050 0
299 20241205 134500 654467100 40050 40050 40050 40050 0
300 20241205 134400 654467100 40050 40050 40050 40050 0
301 20241205 134300 654467100 40050 40050 40050 40050 0
302 20241205 134200 654467100 40050 40050 40050 40050 10
303 20241205 134100 654066600 40000 40000 40000 40000 25
304 20241205 134000 653066600 40000 40000 40000 40000 0
305 20241205 133900 653066600 40000 40000 40000 40000 0
306 20241205 133800 653066600 40000 40000 40000 40000 0
307 20241205 133700 653066600 40000 40000 40000 40000 27
308 20241205 133600 651986600 40000 40000 40000 40000 30
309 20241205 133500 650786600 40000 40000 40000 40000 0
310 20241205 133400 650786600 40000 40000 40000 40000 0
311 20241205 133300 650786600 40000 40000 40000 40000 0
312 20241205 133200 650786600 40000 40000 40000 40000 352
313 20241205 133100 636706600 40000 40000 40000 40000 0
314 20241205 133000 636706600 40000 40000 40000 40000 0
315 20241205 132900 636706600 40000 40000 40000 40000 0
316 20241205 132800 636706600 40000 40000 40000 40000 10
317 20241205 132700 636306600 40000 40000 40000 40000 0
318 20241205 132600 636306600 40000 40050 40050 40000 2
319 20241205 132500 636226550 40000 40000 40000 40000 0
320 20241205 132400 636226550 40000 40000 40000 40000 0
321 20241205 132300 636226550 40000 40000 40050 40000 147
322 20241205 132200 630341750 40000 40000 40000 40000 0
323 20241205 132100 630341750 40000 40000 40000 40000 0
324 20241205 132000 630341750 40000 40000 40000 40000 40
325 20241205 131900 628741750 40000 40000 40000 40000 10
326 20241205 131800 628341750 40000 40050 40050 40000 76
327 20241205 131700 625301700 40050 40050 40050 40050 4
328 20241205 131600 625141500 40050 40000 40050 40000 31
329 20241205 131500 623901400 40050 40000 40050 40000 22
330 20241205 131400 623021300 40000 40000 40000 40000 0
331 20241205 131300 623021300 40000 40000 40000 40000 25
332 20241205 131200 622021300 40000 40000 40000 40000 19
333 20241205 131100 621261300 40000 40000 40000 40000 0
334 20241205 131000 621261300 40000 40000 40000 40000 0
335 20241205 130900 621261300 40000 40000 40000 40000 0
336 20241205 130800 621261300 40000 40000 40000 40000 0
337 20241205 130700 621261300 40000 40000 40000 40000 24
338 20241205 130600 620301300 40000 40000 40000 40000 1
339 20241205 130500 620261300 40050 40050 40050 40050 0
340 20241205 130400 620261300 40050 40050 40050 40050 0
341 20241205 130300 620261300 40050 40050 40050 40050 22
342 20241205 130200 619380200 40050 40050 40050 40050 0
343 20241205 130100 619380200 40050 40050 40050 40050 0
344 20241205 130000 619380200 40050 40050 40050 40050 0
345 20241205 125900 619380200 40050 40050 40050 40050 28
346 20241205 125800 618258800 40150 40150 40150 40150 2
347 20241205 125700 618178500 40050 40050 40050 40050 12
348 20241205 125600 617697900 40050 40050 40050 40050 0
349 20241205 125500 617697900 40050 40050 40050 40050 0
350 20241205 125400 617697900 40050 40050 40100 40050 154
351 20241205 125300 611524900 40000 40000 40000 40000 0
352 20241205 125200 611524900 40000 40000 40000 40000 0
353 20241205 125100 611524900 40000 40000 40000 40000 47
354 20241205 125000 609644900 40050 40050 40050 40050 0
355 20241205 124900 609644900 40050 40050 40050 40050 0
356 20241205 124800 609644900 40050 40050 40050 40050 0
357 20241205 124700 609644900 40050 40050 40050 40050 0
358 20241205 124600 609644900 40050 39950 40050 39950 170
359 20241205 124500 602853300 39950 39950 39950 39950 0
360 20241205 124400 602853300 39950 39950 39950 39950 0
361 20241205 124300 602853300 39950 40000 40000 39950 55
362 20241205 124200 600654650 40000 40000 40000 40000 0
363 20241205 124100 600654650 40000 40050 40050 40000 90
364 20241205 124000 597054350 40050 40050 40050 40050 45
365 20241205 123900 595252100 40050 40050 40050 40050 4
366 20241205 123800 595091900 40100 40100 40100 40100 0
367 20241205 123700 595091900 40100 40100 40100 40100 0
368 20241205 123600 595091900 40100 40100 40100 40100 0
369 20241205 123500 595091900 40100 40100 40100 40100 0
370 20241205 123400 595091900 40100 40100 40100 40100 1
371 20241205 123300 595051800 39950 39950 39950 39950 0
372 20241205 123200 595051800 39950 39950 40000 39950 636
373 20241205 123100 569616850 40000 40000 40000 40000 0
374 20241205 123000 569616850 40000 40000 40000 40000 118
375 20241205 122900 564896850 40000 40000 40000 40000 3
376 20241205 122800 564776850 40000 40000 40000 40000 107
377 20241205 122700 560496850 40000 40000 40000 40000 25
378 20241205 122600 559496850 40050 40050 40050 40050 0
379 20241205 122500 559496850 40050 40050 40050 40050 71
380 20241205 122400 556653300 40050 40050 40050 40050 160
381 20241205 122300 550245300 40050 40050 40050 40050 1
382 20241205 122200 550205250 40150 40150 40150 40150 3
383 20241205 122100 550084800 40050 40050 40050 40050 27
384 20241205 122000 549003450 40100 40100 40100 40100 158
385 20241205 121900 542667650 40100 40100 40100 40100 0
386 20241205 121800 542667650 40100 40100 40100 40100 25
387 20241205 121700 541665150 40150 40150 40150 40150 0
388 20241205 121600 541665150 40150 40150 40150 40150 0
389 20241205 121500 541665150 40150 40150 40150 40150 0
390 20241205 121400 541665150 40150 40150 40150 40150 0
391 20241205 121300 541665150 40150 40150 40150 40150 0
392 20241205 121200 541665150 40150 40150 40150 40150 0
393 20241205 121100 541665150 40150 40150 40150 40150 0
394 20241205 121000 541665150 40150 40150 40150 40150 1
395 20241205 120900 541625000 40100 40150 40150 40100 3
396 20241205 120800 541504650 40100 40100 40100 40100 0
397 20241205 120700 541504650 40100 40100 40100 40100 0
398 20241205 120600 541504650 40100 40100 40100 40100 68
399 20241205 120500 538777850 40100 40100 40100 40050 30
400 20241205 120400 537576150 40100 40100 40100 40100 22
401 20241205 120300 536693950 40150 40150 40150 40150 0
402 20241205 120200 536693950 40150 40050 40150 40050 25
403 20241205 120100 535692600 40150 40150 40150 40150 0
404 20241205 120000 535692600 40150 40150 40150 40150 0
405 20241205 115900 535692600 40150 40150 40150 40150 0
406 20241205 115800 535692600 40150 40150 40150 40150 1
407 20241205 115700 535652450 40150 40050 40150 40050 26
408 20241205 115600 534610950 40150 40150 40150 40150 0
409 20241205 115500 534610950 40150 40150 40150 40150 0
410 20241205 115400 534610950 40150 40150 40150 40150 1
411 20241205 115300 534570800 40200 40200 40200 40200 0
412 20241205 115200 534570800 40200 40200 40200 40200 0
413 20241205 115100 534570800 40200 40200 40200 40200 0
414 20241205 115000 534570800 40200 40200 40200 40200 0
415 20241205 114900 534570800 40200 40200 40200 40200 0
416 20241205 114800 534570800 40200 40200 40200 40200 0
417 20241205 114700 534570800 40200 40200 40200 40200 1
418 20241205 114600 534530600 40200 40200 40200 40200 1
419 20241205 114500 534490400 40200 40200 40200 40200 2
420 20241205 114400 534410000 40050 40050 40050 40050 0
421 20241205 114300 534410000 40050 40050 40050 40050 0
422 20241205 114200 534410000 40050 40050 40050 40050 3
423 20241205 114100 534289850 40100 40100 40100 40100 0
424 20241205 114000 534289850 40100 40100 40100 40100 0
425 20241205 113900 534289850 40100 40100 40100 40100 88
426 20241205 113800 530761050 40100 40100 40100 40100 0
427 20241205 113700 530761050 40100 40100 40100 40100 0
428 20241205 113600 530761050 40100 40100 40100 40100 0
429 20241205 113500 530761050 40100 40150 40150 40100 8
430 20241205 113400 530440200 40100 40100 40100 40100 0
431 20241205 113300 530440200 40100 40100 40100 40100 0
432 20241205 113200 530440200 40100 40100 40100 40100 8
433 20241205 113100 530119400 40100 40100 40100 40100 26
434 20241205 113000 529076800 40150 40150 40150 40150 0
435 20241205 112900 529076800 40150 40150 40150 40150 0
436 20241205 112800 529076800 40150 40150 40150 40150 0
437 20241205 112700 529076800 40150 40150 40150 40150 3
438 20241205 112600 528956350 40250 40250 40250 40250 0
439 20241205 112500 528956350 40250 40250 40250 40250 0
440 20241205 112400 528956350 40250 40250 40250 40250 0
441 20241205 112300 528956350 40250 40250 40250 40250 1
442 20241205 112200 528916100 40250 40150 40250 40150 182
443 20241205 112100 521608700 40150 40150 40150 40150 33
444 20241205 112000 520283750 40100 40050 40100 40000 136
445 20241205 111900 514833950 40050 40050 40050 40050 3
446 20241205 111800 514713800 40050 40050 40050 40050 5
447 20241205 111700 514513550 40050 40050 40050 40050 0
448 20241205 111600 514513550 40050 40000 40050 40000 84
449 20241205 111500 511152350 40000 40000 40000 40000 18
450 20241205 111400 510432350 40000 40000 40000 40000 0
451 20241205 111300 510432350 40000 40000 40000 40000 3
452 20241205 111200 510312350 40050 40050 40050 40050 2
453 20241205 111100 510232250 40050 40050 40050 40050 1
454 20241205 111000 510192200 40050 40050 40050 40050 0
455 20241205 110900 510192200 40050 40050 40050 40050 0
456 20241205 110800 510192200 40050 40050 40050 40050 10
457 20241205 110700 509791700 40050 40000 40050 40000 34
458 20241205 110600 508431200 40000 40000 40000 40000 0
459 20241205 110500 508431200 40000 40000 40000 40000 0
460 20241205 110400 508431200 40000 40000 40000 40000 34
461 20241205 110300 507071200 40000 40000 40000 40000 4
462 20241205 110200 506911200 40000 40000 40000 40000 0
463 20241205 110100 506911200 40000 40000 40000 40000 0
464 20241205 110000 506911200 40000 40000 40000 40000 0
465 20241205 105900 506911200 40000 40000 40000 40000 1
466 20241205 105800 506871200 40000 40000 40000 40000 5
467 20241205 105700 506671200 40000 40000 40000 40000 10
468 20241205 105600 506271200 40000 40000 40000 40000 2
469 20241205 105500 506191200 39950 40000 40000 39950 200
470 20241205 105400 498196200 39950 39950 39950 39950 23
471 20241205 105300 497277350 40000 40000 40000 39950 111
472 20241205 105200 492837850 40000 40000 40000 40000 1
473 20241205 105100 492797850 40000 40000 40000 40000 2
474 20241205 105000 492717850 39950 39950 39950 39950 40
475 20241205 104900 491119850 39950 39950 39950 39950 0
476 20241205 104800 491119850 39950 39950 39950 39950 2
477 20241205 104700 491039950 40000 39950 40000 39950 51
478 20241205 104600 489002450 40000 40000 40000 40000 0
479 20241205 104500 489002450 40000 40000 40000 40000 0
480 20241205 104400 489002450 40000 40000 40000 40000 8
481 20241205 104300 488682450 39950 40000 40000 39950 10
482 20241205 104200 488282900 40000 40000 40000 40000 17
483 20241205 104100 487602900 40000 40000 40000 40000 0
484 20241205 104000 487602900 40000 40000 40000 40000 138
485 20241205 103900 482082900 40050 40050 40100 40050 6
486 20241205 103800 481842500 40000 40000 40000 40000 0
487 20241205 103700 481842500 40000 40000 40000 40000 668
488 20241205 103600 455122500 39950 39900 39950 39900 329
489 20241205 103500 441989350 39800 39650 39800 39650 288
490 20241205 103400 430541300 39650 39700 39700 39650 27
491 20241205 103300 429470600 39700 39700 39700 39700 0
492 20241205 103200 429470600 39700 39700 39700 39700 0
493 20241205 103100 429470600 39700 39700 39700 39700 0
494 20241205 103000 429470600 39700 39700 39700 39700 105
495 20241205 102900 425302100 39650 39650 39650 39650 29
496 20241205 102800 424152250 39650 39650 39650 39650 78
497 20241205 102700 421059550 39700 39700 39700 39700 0
498 20241205 102600 421059550 39700 39700 39700 39700 8
499 20241205 102500 420741950 39700 39700 39700 39700 0
500 20241205 102400 420741950 39700 39700 39700 39700 1
501 20241205 102300 420702250 39700 39700 39700 39700 1
502 20241205 102200 420662550 39700 39700 39700 39700 5
503 20241205 102100 420464050 39700 39600 39700 39600 75
504 20241205 102000 417489050 39700 39650 39700 39650 103
505 20241205 101900 413405000 39600 39600 39600 39600 0
506 20241205 101800 413405000 39600 39600 39600 39600 0
507 20241205 101700 413405000 39600 39600 39600 39600 10
508 20241205 101600 413009000 39650 39600 39800 39600 131
509 20241205 101500 407806500 39600 39600 39600 39600 2
510 20241205 101400 407727300 39600 39600 39600 39600 103
511 20241205 101300 403648500 39550 39550 39550 39550 64
512 20241205 101200 401117300 39550 39550 39550 39550 0
513 20241205 101100 401117300 39550 39550 39550 39550 3
514 20241205 101000 400998650 39450 39450 39450 39450 0
515 20241205 100900 400998650 39450 39500 39500 39450 82
516 20241205 100800 397760300 39450 39450 39450 39450 411
517 20241205 100700 381546350 39450 39450 39450 39450 35
518 20241205 100600 380165600 39450 39450 39450 39450 22
519 20241205 100500 379297700 39450 39450 39450 39450 25
520 20241205 100400 378311450 39450 39450 39450 39450 25
521 20241205 100300 377325200 39450 39450 39450 39450 0
522 20241205 100200 377325200 39450 39550 39550 39450 696
523 20241205 100100 349856250 39550 39550 39550 39550 24
524 20241205 100000 348907050 39550 39550 39550 39550 24
525 20241205 095900 347957850 39600 39600 39600 39600 1
526 20241205 095800 347918250 39600 39550 39600 39550 124
527 20241205 095700 343009000 39600 39600 39600 39600 20
528 20241205 095600 342217000 39600 39600 39600 39600 13
529 20241205 095500 341702200 39600 39600 39600 39600 3
530 20241205 095400 341583400 39600 39600 39600 39600 1
531 20241205 095300 341543800 39550 39550 39550 39550 58
532 20241205 095200 339249900 39500 39500 39500 39500 0
533 20241205 095100 339249900 39500 39500 39500 39500 25
534 20241205 095000 338262400 39550 39550 39550 39500 42
535 20241205 094900 336602800 39550 39550 39550 39550 1
536 20241205 094800 336563250 39550 39550 39550 39550 30
537 20241205 094700 335376750 39550 39600 39600 39550 35
538 20241205 094600 333991850 39600 39600 39600 39600 24
539 20241205 094500 333041450 39550 39500 39550 39500 120
540 20241205 094400 328300950 39500 39450 39500 39450 102
541 20241205 094300 324276750 39500 39450 39500 39450 113
542 20241205 094200 319818850 39450 39450 39450 39450 24
543 20241205 094100 318872050 39450 39500 39500 39450 29
544 20241205 094000 317727850 39450 39450 39450 39450 26
545 20241205 093900 316702150 39500 39500 39500 39500 2
546 20241205 093800 316623150 39500 39450 39500 39450 30
547 20241205 093700 315438650 39450 39450 39450 39450 0
548 20241205 093600 315438650 39450 39500 39500 39450 111
549 20241205 093500 311059650 39500 39400 39500 39400 411
550 20241205 093400 294850700 39450 39450 39450 39450 355
551 20241205 093300 280845950 39500 39550 39550 39500 31
552 20241205 093200 279621250 39550 39500 39550 39500 76
553 20241205 093100 276617900 39550 39550 39550 39550 1
554 20241205 093000 276578350 39500 39500 39500 39500 189
555 20241205 092900 269112850 39450 39450 39450 39450 1
556 20241205 092800 269073400 39450 39450 39450 39400 161
557 20241205 092700 262724750 39500 39500 39500 39500 99
558 20241205 092600 258814250 39500 39550 39550 39500 390
559 20241205 092500 243391400 39600 39600 39600 39600 14
560 20241205 092400 242837000 39650 39650 39650 39650 1
561 20241205 092300 242797350 39600 39700 39700 39600 1561
562 20241205 092200 180912700 39700 39650 39700 39650 471
563 20241205 092100 162237500 39650 39750 39750 39650 507
564 20241205 092000 142113100 39750 39800 39800 39750 239
565 20241205 091900 132612250 39850 39850 39850 39850 5
566 20241205 091800 132413000 39850 39850 39850 39850 5
567 20241205 091700 132213750 39900 39700 39900 39700 161
568 20241205 091600 125818400 39750 39750 39750 39750 0
569 20241205 091500 125818400 39750 39900 39900 39750 554
570 20241205 091400 103753900 39900 39900 39900 39900 60
571 20241205 091300 101359900 39950 39950 39950 39850 655
572 20241205 091200 75213450 39950 40050 40050 39950 20
573 20241205 091100 74414250 40000 40100 40100 40000 391
574 20241205 091000 58752700 40150 40150 40150 40150 2
575 20241205 090900 58672400 40200 40150 40200 40150 40
576 20241205 090800 57065400 40200 40200 40200 40200 11
577 20241205 090700 56623200 40200 40200 40200 40200 73
578 20241205 090600 53688600 40200 40300 40300 40100 548
579 20241205 090500 31649900 40300 40450 40450 40300 35
580 20241205 090400 30238950 40500 40500 40500 40500 7
581 20241205 090300 29955450 40250 40300 40300 40250 126
582 20241205 090200 24878900 40350 40700 40700 40350 455
583 20241205 090100 6475200 40700 40800 40800 40700 133
584 20241205 090000 1060500 40500 40800 40800 40500 26