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
004000/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184200,1831643450,33900,33900,33900,33900,2687
20241205,184100,1831643450,33900,33900,33900,33900,0
20241205,184000,1831643450,33900,33900,33900,33900,0
20241205,183900,1831643450,33900,33900,33900,33900,0
20241205,183800,1831643450,33900,33900,33900,33900,0
20241205,183700,1831643450,33900,33900,33900,33900,0
20241205,183600,1831643450,33900,33900,33900,33900,0
20241205,183500,1831643450,33900,33900,33900,33900,0
20241205,183400,1831643450,33900,33900,33900,33900,0
20241205,183300,1831643450,33900,33900,33900,33900,0
20241205,183200,1831643450,33900,33900,33900,33900,0
20241205,183100,1831643450,33900,33900,33900,33900,0
20241205,183000,1831643450,33900,33900,33900,33900,0
20241205,182900,1831643450,33900,33900,33900,33900,0
20241205,182800,1831643450,33900,33900,33900,33900,0
20241205,182700,1831643450,33900,33900,33900,33900,0
20241205,182600,1831643450,33900,33900,33900,33900,0
20241205,182500,1831643450,33900,33900,33900,33900,0
20241205,182400,1831643450,33900,33900,33900,33900,0
20241205,182300,1831643450,33900,33900,33900,33900,0
20241205,182200,1831643450,33900,33900,33900,33900,0
20241205,182100,1831643450,33900,33900,33900,33900,0
20241205,182000,1831643450,33900,33900,33900,33900,0
20241205,181900,1831643450,33900,33900,33900,33900,0
20241205,181800,1831643450,33900,33900,33900,33900,0
20241205,181700,1831643450,33900,33900,33900,33900,0
20241205,181600,1831643450,33900,33900,33900,33900,0
20241205,181500,1831643450,33900,33900,33900,33900,0
20241205,181400,1831643450,33900,33900,33900,33900,0
20241205,181300,1831643450,33900,33900,33900,33900,0
20241205,181200,1831643450,33900,33900,33900,33900,2687
20241205,181100,1831643450,33900,33900,33900,33900,0
20241205,181000,1831643450,33900,33900,33900,33900,0
20241205,180900,1831643450,33900,33900,33900,33900,0
20241205,180800,1831643450,33900,33900,33900,33900,0
20241205,180700,1831643450,33900,33900,33900,33900,0
20241205,180600,1831643450,33900,33900,33900,33900,0
20241205,180500,1831643450,33900,33900,33900,33900,0
20241205,180400,1831643450,33900,33900,33900,33900,0
20241205,180300,1831643450,33900,33900,33900,33900,0
20241205,180200,1831643450,33900,33900,33900,33900,0
20241205,180100,1831643450,33900,33900,33900,33900,0
20241205,180000,1831643450,33900,33900,33900,33900,0
20241205,175900,1831643450,33900,33900,33900,33900,0
20241205,175800,1831643450,33900,33900,33900,33900,0
20241205,175700,1831643450,33900,33900,33900,33900,0
20241205,175600,1831643450,33900,33900,33900,33900,0
20241205,175500,1831643450,33900,33900,33900,33900,0
20241205,175400,1831643450,33900,33900,33900,33900,0
20241205,175300,1831643450,33900,33900,33900,33900,0
20241205,175200,1831643450,33900,33900,33900,33900,0
20241205,175100,1831643450,33900,33900,33900,33900,0
20241205,175000,1831643450,33900,33900,33900,33900,0
20241205,174900,1831643450,33900,33900,33900,33900,0
20241205,174800,1831643450,33900,33900,33900,33900,0
20241205,174700,1831643450,33900,33900,33900,33900,0
20241205,174600,1831643450,33900,33900,33900,33900,0
20241205,174500,1831643450,33900,33900,33900,33900,0
20241205,174400,1831643450,33900,33900,33900,33900,0
20241205,174300,1831643450,33900,33900,33900,33900,0
20241205,174200,1831643450,33900,33900,33900,33900,2687
20241205,174100,1831643450,33900,33900,33900,33900,0
20241205,174000,1831643450,33900,33900,33900,33900,0
20241205,173900,1831643450,33900,33900,33900,33900,0
20241205,173800,1831643450,33900,33900,33900,33900,0
20241205,173700,1831643450,33900,33900,33900,33900,0
20241205,173600,1831643450,33900,33900,33900,33900,0
20241205,173500,1831643450,33900,33900,33900,33900,0
20241205,173400,1831643450,33900,33900,33900,33900,0
20241205,173300,1831643450,33900,33900,33900,33900,0
20241205,173200,1831643450,33900,33900,33900,33900,0
20241205,173100,1831643450,33900,33900,33900,33900,0
20241205,173000,1831643450,33900,33900,33900,33900,0
20241205,172900,1831643450,33900,33900,33900,33900,0
20241205,172800,1831643450,33900,33900,33900,33900,0
20241205,172700,1831643450,33900,33900,33900,33900,0
20241205,172600,1831643450,33900,33900,33900,33900,0
20241205,172500,1831643450,33900,33900,33900,33900,0
20241205,172400,1831643450,33900,33900,33900,33900,0
20241205,172300,1831643450,33900,33900,33900,33900,0
20241205,172200,1831643450,33900,33900,33900,33900,0
20241205,172100,1831643450,33900,33900,33900,33900,0
20241205,172000,1831643450,33900,33900,33900,33900,0
20241205,171900,1831643450,33900,33900,33900,33900,0
20241205,171800,1831643450,33900,33900,33900,33900,0
20241205,171700,1831643450,33900,33900,33900,33900,0
20241205,171600,1831643450,33900,33900,33900,33900,0
20241205,171500,1831643450,33900,33900,33900,33900,0
20241205,171400,1831643450,33900,33900,33900,33900,0
20241205,171300,1831643450,33900,33900,33900,33900,0
20241205,171200,1831643450,33900,33900,33900,33900,2687
20241205,171100,1831643450,33900,33900,33900,33900,0
20241205,171000,1831643450,33900,33900,33900,33900,0
20241205,170900,1831643450,33900,33900,33900,33900,0
20241205,170800,1831643450,33900,33900,33900,33900,0
20241205,170700,1831643450,33900,33900,33900,33900,0
20241205,170600,1831643450,33900,33900,33900,33900,0
20241205,170500,1831643450,33900,33900,33900,33900,0
20241205,170400,1831643450,33900,33900,33900,33900,0
20241205,170300,1831643450,33900,33900,33900,33900,0
20241205,170200,1831643450,33900,33900,33900,33900,0
20241205,170100,1831643450,33900,33900,33900,33900,0
20241205,170000,1831643450,33900,33900,33900,33900,0
20241205,165900,1831643450,33900,33900,33900,33900,0
20241205,165800,1831643450,33900,33900,33900,33900,0
20241205,165700,1831643450,33900,33900,33900,33900,0
20241205,165600,1831643450,33900,33900,33900,33900,0
20241205,165500,1831643450,33900,33900,33900,33900,0
20241205,165400,1831643450,33900,33900,33900,33900,0
20241205,165300,1831643450,33900,33900,33900,33900,0
20241205,165200,1831643450,33900,33900,33900,33900,0
20241205,165100,1831643450,33900,33900,33900,33900,0
20241205,165000,1831643450,33900,33900,33900,33900,0
20241205,164900,1831643450,33900,33900,33900,33900,0
20241205,164800,1831643450,33900,33900,33900,33900,0
20241205,164700,1831643450,33900,33900,33900,33900,0
20241205,164600,1831643450,33900,33900,33900,33900,0
20241205,164500,1831643450,33900,33900,33900,33900,0
20241205,164400,1831643450,33900,33900,33900,33900,0
20241205,164300,1831643450,33900,33900,33900,33900,0
20241205,164200,1831643450,33900,33900,33900,33900,2687
20241205,164100,1831643450,33900,33900,33900,33900,0
20241205,164000,1831643450,33900,33900,33900,33900,0
20241205,163900,1831643450,33900,33900,33900,33900,0
20241205,163800,1831643450,33900,33900,33900,33900,0
20241205,163700,1831643450,33900,33900,33900,33900,0
20241205,163600,1831643450,33900,33900,33900,33900,0
20241205,163500,1831643450,33900,33900,33900,33900,0
20241205,163400,1831643450,33900,33900,33900,33900,0
20241205,163300,1831643450,33900,33900,33900,33900,0
20241205,163200,1831643450,33900,33900,33900,33900,0
20241205,163100,1831643450,33900,33900,33900,33900,0
20241205,163000,1831643450,33900,33900,33900,33900,0
20241205,162900,1831643450,33900,33900,33900,33900,0
20241205,162800,1831643450,33900,33900,33900,33900,0
20241205,162700,1831643450,33900,33900,33900,33900,0
20241205,162600,1831643450,33900,33900,33900,33900,0
20241205,162500,1831643450,33900,33900,33900,33900,0
20241205,162400,1831643450,33900,33900,33900,33900,0
20241205,162300,1831643450,33900,33900,33900,33900,0
20241205,162200,1831643450,33900,33900,33900,33900,0
20241205,162100,1831643450,33900,33900,33900,33900,0
20241205,162000,1831643450,33900,33900,33900,33900,0
20241205,161900,1831643450,33900,33900,33900,33900,0
20241205,161800,1831643450,33900,33900,33900,33900,0
20241205,161700,1831643450,33900,33900,33900,33900,0
20241205,161600,1831643450,33900,33900,33900,33900,0
20241205,161500,1831643450,33900,33900,33900,33900,0
20241205,161400,1831643450,33900,33900,33900,33900,0
20241205,161300,1831643450,33900,33900,33900,33900,0
20241205,161200,1831643450,33900,33900,33900,33900,2687
20241205,161100,1831643450,33900,33900,33900,33900,0
20241205,161000,1831643450,33900,33900,33900,33900,0
20241205,160900,1831643450,33900,33900,33900,33900,0
20241205,160800,1831643450,33900,33900,33900,33900,0
20241205,160700,1831643450,33900,33900,33900,33900,0
20241205,160600,1831643450,33900,33900,33900,33900,0
20241205,160500,1831643450,33900,33900,33900,33900,0
20241205,160400,1831643450,33900,33900,33900,33900,0
20241205,160300,1831643450,33900,33900,33900,33900,0
20241205,160200,1831643450,33900,33900,33900,33900,0
20241205,160100,1831643450,33900,33900,33900,33900,0
20241205,160000,1831643450,33900,33900,33900,33900,0
20241205,155900,1831643450,33900,33900,33900,33900,0
20241205,155800,1831643450,33900,33900,33900,33900,0
20241205,155700,1831643450,33900,33900,33900,33900,0
20241205,155600,1831643450,33900,33900,33900,33900,0
20241205,155500,1831643450,33900,33900,33900,33900,0
20241205,155400,1831643450,33900,33900,33900,33900,0
20241205,155300,1831643450,33900,33900,33900,33900,0
20241205,155200,1831643450,33900,33900,33900,33900,0
20241205,155100,1831643450,33900,33900,33900,33900,0
20241205,155000,1831643450,33900,33900,33900,33900,0
20241205,154900,1831643450,33900,33900,33900,33900,0
20241205,154800,1831643450,33900,33900,33900,33900,0
20241205,154700,1831643450,33900,33900,33900,33900,0
20241205,154600,1831643450,33900,33900,33900,33900,0
20241205,154500,1831643450,33900,33900,33900,33900,0
20241205,154400,1831643450,33900,33900,33900,33900,0
20241205,154300,1831643450,33900,33900,33900,33900,0
20241205,154200,1831643450,33900,33900,33900,33900,2687
20241205,154100,1831643450,33900,33900,33900,33900,0
20241205,154000,1831643450,33900,33900,33900,33900,0
20241205,153900,1831643450,33900,33900,33900,33900,0
20241205,153800,1831643450,33900,33900,33900,33900,0
20241205,153700,1831643450,33900,33900,33900,33900,0
20241205,153600,1831643450,33900,33900,33900,33900,0
20241205,153500,1831643450,33900,33900,33900,33900,0
20241205,153400,1831643450,33900,33900,33900,33900,0
20241205,153300,1831643450,33900,33900,33900,33900,0
20241205,153200,1831643450,33900,33900,33900,33900,0
20241205,153100,1831643450,33900,33900,33900,33900,0
20241205,153000,1831643450,33900,33900,33900,33900,2687
20241205,152900,1740554150,34000,34000,34000,34000,0
20241205,152800,1740554150,34000,34000,34000,34000,0
20241205,152700,1740554150,34000,34000,34000,34000,0
20241205,152600,1740554150,34000,34000,34000,34000,0
20241205,152500,1740554150,34000,34000,34000,34000,0
20241205,152400,1740554150,34000,34000,34000,34000,0
20241205,152300,1740554150,34000,34000,34000,34000,0
20241205,152200,1740554150,34000,34000,34000,34000,0
20241205,152100,1740554150,34000,34000,34000,34000,0
20241205,152000,1740554150,34000,34000,34000,34000,0
20241205,151900,1740554150,34000,34050,34050,33950,921
20241205,151800,1709244050,34000,34100,34100,34000,90
20241205,151700,1706181400,34050,34100,34100,34000,151
20241205,151600,1701036400,34000,34000,34100,34000,192
20241205,151500,1694498450,34000,34000,34050,34000,71
20241205,151400,1692081650,34050,34000,34050,34000,205
20241205,151300,1685106500,34000,34050,34100,34000,135
20241205,151200,1680512950,34000,34050,34100,34000,46
20241205,151100,1678948000,34000,34100,34100,34000,889
20241205,151000,1648703850,34050,34050,34100,34050,105
20241205,150900,1645126350,34050,34100,34100,34050,214
20241205,150800,1637833050,34050,34050,34100,34050,108
20241205,150700,1634154250,34100,34100,34100,34050,111
20241205,150600,1630371150,34100,34100,34100,34050,152
20241205,150500,1625189350,34100,34100,34100,34050,92
20241205,150400,1622053050,34100,34050,34100,34050,46
20241205,150300,1620486000,34100,34050,34100,34050,221
20241205,150200,1612953850,34100,34100,34100,34100,74
20241205,150100,1610430450,34100,34050,34100,34050,158
20241205,150000,1605044700,34100,34100,34100,34050,64
20241205,145900,1602862400,34100,34100,34100,34050,97
20241205,145800,1599557250,34100,34100,34100,34050,156
20241205,145700,1594239050,34100,34100,34100,34050,122
20241205,145600,1590082900,34050,34050,34100,34000,1397
20241205,145500,1542579250,34050,34000,34050,34000,163
20241205,145400,1537033150,34050,34050,34100,34000,121
20241205,145300,1532913250,34050,34000,34100,34000,146
20241205,145200,1527940850,34000,34050,34050,34000,116
20241205,145100,1523993150,34050,34050,34050,34000,105
20241205,145000,1520420150,34050,34050,34050,34000,238
20241205,144900,1512320100,34050,34000,34050,34000,176
20241205,144800,1506331900,34050,34050,34050,34000,416
20241205,144700,1492181750,34000,34050,34050,34000,175
20241205,144600,1486226000,34000,34100,34100,34000,1400
20241205,144500,1438558150,34100,34150,34200,34050,182
20241205,144400,1432349550,34150,34200,34200,34100,84
20241205,144300,1429480700,34200,34200,34200,34050,101
20241205,144200,1426034150,34100,34150,34150,34100,88
20241205,144100,1423029100,34100,34150,34200,34100,333
20241205,144000,1411670400,34200,34200,34200,34150,135
20241205,143900,1407055800,34150,34150,34200,34150,112
20241205,143800,1403230700,34200,34150,34200,34150,51
20241205,143700,1401487700,34100,34150,34150,34100,170
20241205,143600,1395683300,34150,34150,34150,34150,75
20241205,143500,1393122050,34150,34150,34150,34100,91
20241205,143400,1390014900,34150,34150,34150,34100,119
20241205,143300,1385952150,34150,34100,34150,34100,70
20241205,143200,1383562900,34150,34150,34200,34100,155
20241205,143100,1378269950,34150,34100,34150,34100,64
20241205,143000,1376084500,34100,34100,34100,34050,348
20241205,142900,1364218650,34100,34150,34150,34100,213
20241205,142800,1356950650,34150,34200,34200,34150,108
20241205,142700,1353262300,34200,34200,34200,34150,43
20241205,142600,1351792050,34150,34150,34200,34150,53
20241205,142500,1349980300,34200,34200,34200,34200,28
20241205,142400,1349022700,34200,34200,34200,34200,148
20241205,142300,1343961100,34150,34200,34200,34150,63
20241205,142200,1341808000,34200,34150,34200,34150,28
20241205,142100,1340851050,34150,34200,34200,34150,105
20241205,142000,1337260550,34200,34200,34200,34200,44
20241205,141900,1335755750,34200,34200,34250,34200,120
20241205,141800,1331651450,34200,34200,34200,34200,43
20241205,141700,1330180850,34200,34200,34200,34150,48
20241205,141600,1328539300,34150,34200,34200,34150,58
20241205,141500,1326555750,34200,34150,34200,34150,80
20241205,141400,1323822400,34200,34200,34200,34200,48
20241205,141300,1322180800,34200,34150,34200,34150,78
20241205,141200,1319516950,34150,34100,34150,34100,21
20241205,141100,1318800500,34150,34200,34200,34100,262
20241205,141000,1309858550,34200,34200,34200,34200,45
20241205,140900,1308319550,34150,34200,34250,34150,66
20241205,140800,1306063700,34150,34200,34200,34150,82
20241205,140700,1303259850,34200,34200,34200,34200,48
20241205,140600,1301618250,34200,34250,34250,34200,46
20241205,140500,1300042950,34250,34250,34250,34200,87
20241205,140400,1297063250,34250,34200,34250,34200,32
20241205,140300,1295968000,34250,34200,34250,34200,86
20241205,140200,1293025150,34200,34250,34250,34200,52
20241205,140100,1291246250,34250,34250,34250,34200,49
20241205,140000,1289568750,34250,34200,34250,34200,107
20241205,135900,1285909150,34200,34200,34200,34200,17
20241205,135800,1285327750,34200,34200,34200,34150,102
20241205,135700,1281841450,34200,34200,34200,34200,47
20241205,135600,1280234050,34200,34200,34200,34200,68
20241205,135500,1277908450,34250,34200,34250,34200,56
20241205,135400,1275992950,34200,34200,34200,34200,46
20241205,135300,1274419750,34150,34250,34250,34150,140
20241205,135200,1269631650,34250,34250,34250,34250,108
20241205,135100,1265932650,34250,34250,34250,34200,41
20241205,135000,1264529250,34250,34250,34250,34200,88
20241205,134900,1261515400,34250,34200,34250,34200,56
20241205,134800,1259600150,34150,34250,34250,34150,169
20241205,134700,1253819300,34250,34200,34250,34150,101
20241205,134600,1250361650,34150,34200,34200,34150,25
20241205,134500,1249507750,34200,34200,34200,34200,38
20241205,134400,1248208150,34150,34150,34250,34150,80
20241205,134300,1245472550,34200,34200,34200,34200,63
20241205,134200,1243317950,34150,34150,34200,34150,130
20241205,134100,1238873200,34100,34200,34200,34100,105
20241205,134000,1235290300,34200,34200,34250,34150,106
20241205,133900,1231667900,34200,34200,34200,34150,154
20241205,133800,1226402950,34150,34150,34150,34150,28
20241205,133700,1225446750,34200,34200,34200,34150,70
20241205,133600,1223054100,34150,34150,34200,34100,86
20241205,133500,1220115950,34150,34100,34250,34100,33
20241205,133400,1218989150,34100,34150,34200,34100,89
20241205,133300,1215947050,34100,34200,34200,34100,52
20241205,133200,1214171200,34200,34200,34200,34150,62
20241205,133100,1212051800,34200,34100,34200,34100,69
20241205,133000,1209693350,34100,34100,34150,34100,348
20241205,132900,1197810600,34100,34250,34250,34100,101
20241205,132800,1194354200,34200,34150,34200,34150,57
20241205,132700,1192406750,34150,34200,34250,34150,66
20241205,132600,1190148850,34200,34150,34250,34150,92
20241205,132500,1186999250,34150,34200,34200,34150,27
20241205,132400,1186076000,34200,34250,34250,34200,41
20241205,132300,1184672300,34250,34200,34250,34200,214
20241205,132200,1177345850,34250,34250,34250,34250,29
20241205,132100,1176352600,34250,34250,34250,34250,77
20241205,132000,1173715350,34250,34200,34250,34200,220
20241205,131900,1166181700,34200,34150,34200,34150,115
20241205,131800,1162248750,34150,34150,34200,34150,131
20241205,131700,1157771000,34200,34200,34200,34200,30
20241205,131600,1156745000,34200,34200,34200,34200,1
20241205,131500,1156710800,34200,34150,34200,34150,88
20241205,131400,1153702500,34150,34150,34150,34150,10
20241205,131300,1153361000,34200,34100,34200,34100,475
20241205,131200,1137133700,34150,34100,34150,34100,15
20241205,131100,1136622150,34100,34100,34100,34100,16
20241205,131000,1136076550,34050,34100,34100,34050,131
20241205,130900,1131610950,34100,34150,34150,34100,71
20241205,130800,1129188350,34150,34100,34150,34100,264
20241205,130700,1120182950,34100,34050,34100,34050,39
20241205,130600,1118853500,34050,34050,34050,34050,1
20241205,130500,1118819450,34050,34050,34050,34050,49
20241205,130400,1117151000,34050,34050,34050,34050,0
20241205,130300,1117151000,34050,34050,34050,34050,0
20241205,130200,1117151000,34050,34050,34050,34050,0
20241205,130100,1117151000,34050,34100,34100,34050,522
20241205,130000,1099350950,34150,34150,34150,34150,2
20241205,125900,1099282650,34150,34150,34150,34150,0
20241205,125800,1099282650,34150,34150,34150,34100,11
20241205,125700,1098907450,34100,34100,34100,34100,5
20241205,125600,1098736950,34100,34100,34100,34100,41
20241205,125500,1097338850,34100,34100,34100,34100,20
20241205,125400,1096656850,34150,34150,34150,34150,0
20241205,125300,1096656850,34150,34100,34150,34100,58
20241205,125200,1094678950,34050,34050,34050,34050,41
20241205,125100,1093282900,34100,34100,34100,34100,10
20241205,125000,1092941900,34100,34100,34100,34100,30
20241205,124900,1091918900,34100,34100,34100,34100,10
20241205,124800,1091577900,34100,34050,34100,34050,16
20241205,124700,1091033050,34050,34050,34050,34050,42
20241205,124600,1089602950,34100,34100,34100,34100,41
20241205,124500,1088204850,34100,34050,34100,34050,7
20241205,124400,1087966200,34100,34100,34100,34100,0
20241205,124300,1087966200,34100,34100,34100,34050,102
20241205,124200,1084490100,34100,34100,34100,34100,56
20241205,124100,1082580500,34100,34100,34100,34100,0
20241205,124000,1082580500,34100,34100,34100,34100,30
20241205,123900,1081557500,34050,34100,34100,34050,42
20241205,123800,1080127350,34100,34050,34100,34050,183
20241205,123700,1073887200,34050,34050,34050,34050,1
20241205,123600,1073853150,34100,34100,34100,34100,17
20241205,123500,1073273450,34100,34050,34100,34050,162
20241205,123400,1067757100,34050,34050,34100,34050,1131
20241205,123300,1029246400,34050,34100,34100,34050,13
20241205,123200,1028803700,34050,34050,34050,34050,1
20241205,123100,1028769650,34050,34100,34100,34050,3382
20241205,123000,913450400,34100,34100,34100,34100,41
20241205,122900,912052300,34150,34150,34150,34150,3
20241205,122800,911949850,34150,34150,34150,34150,45
20241205,122700,910413100,34150,34150,34150,34150,200
20241205,122600,903583100,34150,34100,34150,34100,77
20241205,122500,900956850,34100,34100,34100,34100,1
20241205,122400,900922750,34100,34150,34150,34100,12
20241205,122300,900513450,34100,34100,34100,34100,0
20241205,122200,900513450,34100,34100,34100,34100,20
20241205,122100,899831450,34100,34150,34150,34100,44
20241205,122000,898331000,34150,34100,34150,34100,25
20241205,121900,897477800,34150,34150,34150,34150,7
20241205,121800,897238750,34150,34150,34150,34150,43
20241205,121700,895770300,34150,34150,34150,34150,0
20241205,121600,895770300,34150,34150,34150,34150,206
20241205,121500,888735400,34150,34150,34150,34150,11
20241205,121400,888359750,34150,34150,34150,34150,28
20241205,121300,887403550,34150,34150,34150,34150,2
20241205,121200,887335250,34150,34150,34150,34100,191
20241205,121100,880813100,34150,34150,34150,34150,1
20241205,121000,880778950,34200,34150,34200,34150,39
20241205,120900,879446050,34150,34150,34200,34150,26
20241205,120800,878558100,34150,34150,34150,34150,456
20241205,120700,862985700,34150,34150,34150,34150,78
20241205,120600,860322000,34200,34200,34200,34200,0
20241205,120500,860322000,34200,34200,34200,34200,2
20241205,120400,860253600,34150,34150,34150,34150,10
20241205,120300,859912100,34200,34250,34250,34200,141
20241205,120200,855089850,34200,34250,34250,34200,4
20241205,120100,854952900,34250,34250,34250,34250,1
20241205,120000,854918650,34200,34150,34200,34150,328
20241205,115900,843701500,34150,34150,34150,34150,1
20241205,115800,843667350,34150,34150,34200,34150,108
20241205,115700,839974150,34150,34200,34200,34150,179
20241205,115600,833852750,34150,34200,34200,34150,650
20241205,115500,811623750,34250,34200,34250,34200,74
20241205,115400,809092800,34200,34200,34200,34200,20
20241205,115300,808408800,34200,34200,34200,34200,128
20241205,115200,804031200,34200,34200,34200,34200,8
20241205,115100,803757600,34200,34200,34250,34200,87
20241205,115000,800780750,34200,34250,34250,34200,59
20241205,114900,798762900,34200,34200,34200,34200,8
20241205,114800,798489300,34200,34250,34250,34200,263
20241205,114700,789483950,34250,34250,34300,34250,14
20241205,114600,789004200,34250,34350,34350,34250,79
20241205,114500,786296900,34300,34300,34350,34300,198
20241205,114400,779505400,34250,34250,34250,34250,9
20241205,114300,779197150,34250,34250,34250,34250,10
20241205,114200,778854650,34250,34250,34250,34250,50
20241205,114100,777142150,34250,34250,34250,34250,9
20241205,114000,776833900,34300,34250,34300,34250,9
20241205,113900,776525600,34300,34300,34300,34300,17
20241205,113800,775942500,34300,34300,34300,34300,9
20241205,113700,775633800,34300,34300,34300,34300,8
20241205,113600,775359400,34300,34300,34300,34300,35
20241205,113500,774158900,34350,34250,34350,34250,184
20241205,113400,767856700,34250,34300,34300,34250,36
20241205,113300,766622300,34300,34250,34300,34250,2230
20241205,113200,690143400,34250,34250,34250,34250,8
20241205,113100,689869400,34250,34250,34250,34250,9
20241205,113000,689561150,34300,34250,34300,34250,17
20241205,112900,688978850,34250,34250,34250,34250,59
20241205,112800,686958100,34250,34250,34250,34250,0
20241205,112700,686958100,34250,34200,34250,34200,150
20241205,112600,681823100,34250,34300,34300,34250,523
20241205,112500,663910250,34250,34250,34250,34250,0
20241205,112400,663910250,34250,34250,34250,34250,0
20241205,112300,663910250,34250,34250,34250,34250,41
20241205,112200,662506000,34250,34250,34250,34250,1
20241205,112100,662471750,34250,34300,34300,34250,2
20241205,112000,662403200,34250,34250,34250,34250,45
20241205,111900,660861950,34250,34250,34250,34250,11
20241205,111800,660485200,34250,34250,34250,34250,1
20241205,111700,660450950,34250,34250,34250,34250,1
20241205,111600,660416700,34250,34300,34300,34250,34
20241205,111500,659252100,34250,34250,34250,34250,199
20241205,111400,652436350,34250,34250,34250,34250,1
20241205,111300,652402100,34300,34300,34300,34300,1
20241205,111200,652367800,34250,34300,34300,34250,31
20241205,111100,651304550,34300,34300,34300,34300,3
20241205,111000,651201650,34250,34200,34250,34200,203
20241205,110900,644249800,34200,34250,34250,34200,11
20241205,110800,643873550,34200,34250,34250,34200,72
20241205,110700,641407600,34250,34250,34250,34250,0
20241205,110600,641407600,34250,34250,34250,34250,111
20241205,110500,637605850,34200,34200,34200,34200,11
20241205,110400,637229650,34200,34200,34200,34200,0
20241205,110300,637229650,34200,34200,34200,34200,0
20241205,110200,637229650,34200,34200,34200,34200,1
20241205,110100,637195450,34250,34200,34250,34200,60
20241205,110000,635143350,34150,34150,34200,34150,3
20241205,105900,635040850,34150,34200,34200,34150,9
20241205,105800,634733150,34200,34150,34200,34150,24
20241205,105700,633912450,34200,34200,34200,34200,0
20241205,105600,633912450,34200,34150,34200,34150,2
20241205,105500,633844100,34150,34150,34200,34150,154
20241205,105400,628580000,34150,34150,34200,34150,13
20241205,105300,628135950,34200,34200,34200,34200,62
20241205,105200,626015550,34200,34200,34200,34200,2
20241205,105100,625947150,34150,34150,34150,34150,1
20241205,105000,625913000,34150,34150,34150,34150,13
20241205,104900,625469050,34150,34150,34150,34150,36
20241205,104800,624239650,34200,34200,34200,34200,0
20241205,104700,624239650,34200,34200,34200,34150,132
20241205,104600,619725300,34150,34150,34150,34150,0
20241205,104500,619725300,34150,34200,34200,34150,19
20241205,104400,619076400,34250,34250,34250,34250,0
20241205,104300,619076400,34250,34250,34250,34250,2
20241205,104200,619007900,34200,34250,34250,34200,127
20241205,104100,614664450,34200,34250,34250,34200,31
20241205,104000,613603250,34200,34200,34200,34200,1
20241205,103900,613569050,34250,34250,34250,34250,61
20241205,103800,611479800,34200,34200,34200,34200,1
20241205,103700,611445600,34200,34200,34200,34200,45
20241205,103600,609906600,34200,34200,34200,34200,0
20241205,103500,609906600,34200,34200,34200,34200,59
20241205,103400,607888800,34200,34200,34200,34200,65
20241205,103300,605665800,34200,34200,34200,34200,1
20241205,103200,605631600,34250,34200,34250,34200,18
20241205,103100,605015950,34200,34200,34200,34200,11
20241205,103000,604639750,34200,34200,34200,34200,64
20241205,102900,602450950,34150,34200,34200,34150,20
20241205,102800,601767700,34200,34200,34200,34200,28
20241205,102700,600810100,34150,34200,34200,34150,24
20241205,102600,599989350,34150,34150,34150,34150,60
20241205,102500,597940350,34150,34150,34150,34150,10
20241205,102400,597598850,34150,34150,34150,34150,2
20241205,102300,597530550,34150,34150,34150,34100,269
20241205,102200,588345850,34150,34150,34150,34150,2
20241205,102100,588277550,34150,34150,34150,34150,235
20241205,102000,580252300,34150,34150,34200,34100,176
20241205,101900,574241250,34150,34150,34150,34150,52
20241205,101800,572465450,34150,34150,34150,34150,62
20241205,101700,570348150,34150,34150,34150,34150,7
20241205,101600,570109100,34150,34100,34150,34100,13
20241205,101500,569665200,34150,34150,34150,34150,102
20241205,101400,566181900,34150,34150,34150,34100,256
20241205,101300,557446600,34150,34150,34150,34150,2
20241205,101200,557378300,34150,34150,34150,34150,2
20241205,101100,557310000,34150,34150,34150,34150,92
20241205,101000,554168200,34150,34100,34150,34100,61
20241205,100900,552085950,34100,34150,34150,34100,12
20241205,100800,551676700,34150,34100,34150,34100,118
20241205,100700,547649900,34150,34150,34150,34150,5
20241205,100600,547479150,34150,34100,34150,34100,26
20241205,100500,546591300,34150,34150,34150,34150,47
20241205,100400,544986250,34100,34150,34150,34100,56
20241205,100300,543076350,34150,34150,34150,34150,33
20241205,100200,541949400,34100,34150,34150,34100,24
20241205,100100,541130600,34150,34150,34150,34150,277
20241205,100000,531671050,34100,34150,34150,34100,15
20241205,095900,531159250,34100,34150,34150,34100,547
20241205,095800,512480600,34200,34200,34200,34200,1
20241205,095700,512446400,34150,34150,34150,34150,64
20241205,095600,510260800,34150,34200,34200,34150,80
20241205,095500,507528300,34150,34200,34200,34150,60
20241205,095400,505478300,34200,34200,34200,34200,50
20241205,095300,503768300,34200,34250,34250,34200,2
20241205,095200,503699850,34250,34250,34250,34250,1
20241205,095100,503665600,34250,34200,34250,34200,48
20241205,095000,502023600,34200,34250,34250,34200,151
20241205,094900,496851900,34250,34250,34250,34250,25
20241205,094800,495995650,34250,34200,34250,34200,34
20241205,094700,494832800,34200,34150,34200,34150,109
20241205,094600,491107600,34200,34200,34200,34200,327
20241205,094500,479924200,34250,34250,34250,34250,73
20241205,094400,477423950,34250,34250,34250,34250,14
20241205,094300,476944450,34250,34250,34250,34250,16
20241205,094200,476396450,34300,34300,34300,34300,85
20241205,094100,473480950,34250,34250,34250,34250,75
20241205,094000,470912200,34250,34200,34250,34200,111
20241205,093900,467115900,34200,34200,34200,34200,34
20241205,093800,465953100,34200,34150,34200,34150,15
20241205,093700,465440750,34150,34150,34150,34150,10
20241205,093600,465099250,34150,34150,34150,34150,25
20241205,093500,464245500,34150,34250,34250,34150,54
20241205,093400,462400700,34250,34250,34250,34250,1
20241205,093300,462366450,34150,34150,34150,34150,43
20241205,093200,460898000,34150,34100,34150,34100,181
20241205,093100,454725850,34100,34100,34100,34050,249
20241205,093000,446236450,34050,34050,34100,34050,368
20241205,092900,433703500,34100,34100,34100,34050,154
20241205,092800,428453700,34050,34200,34200,34050,2358
20241205,092700,347962000,34250,34250,34250,34250,1
20241205,092600,347927750,34300,34250,34300,34250,61
20241205,092500,345837550,34250,34250,34250,34250,26
20241205,092400,344947050,34250,34200,34250,34200,158
20241205,092300,339535600,34250,34250,34250,34250,1
20241205,092200,339501350,34250,34250,34250,34250,4
20241205,092100,339364350,34200,34250,34250,34200,200
20241205,092000,332521850,34200,34250,34250,34200,35
20241205,091900,331323150,34250,34250,34250,34250,33
20241205,091800,330192900,34200,34200,34250,34200,110
20241205,091700,326430650,34250,34250,34250,34200,523
20241205,091600,308518700,34200,34200,34200,34200,52
20241205,091500,306740300,34250,34150,34250,34150,140
20241205,091400,301956950,34250,34200,34250,34150,285
20241205,091300,292209550,34250,34200,34300,34150,856
20241205,091200,262959000,34200,34250,34300,34200,685
20241205,091100,239518550,34250,34250,34300,34250,92
20241205,091000,236367500,34250,34300,34350,34200,1616
20241205,090900,181036000,34350,34300,34350,34300,134
20241205,090800,176439700,34300,34350,34350,34300,23
20241205,090700,175650400,34350,34350,34350,34350,2
20241205,090600,175581700,34350,34300,34350,34300,71
20241205,090500,173146200,34300,34300,34300,34300,430
20241205,090400,158397200,34300,34350,34350,34200,250
20241205,090300,149828900,34350,34250,34350,34250,127
20241205,090200,145478650,34200,34450,34450,34150,1276
20241205,090100,101682150,34450,34400,34450,34400,146
20241205,090000,96658400,34350,34700,34700,34350,2793
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184200 1831643450 33900 33900 33900 33900 2687
3 20241205 184100 1831643450 33900 33900 33900 33900 0
4 20241205 184000 1831643450 33900 33900 33900 33900 0
5 20241205 183900 1831643450 33900 33900 33900 33900 0
6 20241205 183800 1831643450 33900 33900 33900 33900 0
7 20241205 183700 1831643450 33900 33900 33900 33900 0
8 20241205 183600 1831643450 33900 33900 33900 33900 0
9 20241205 183500 1831643450 33900 33900 33900 33900 0
10 20241205 183400 1831643450 33900 33900 33900 33900 0
11 20241205 183300 1831643450 33900 33900 33900 33900 0
12 20241205 183200 1831643450 33900 33900 33900 33900 0
13 20241205 183100 1831643450 33900 33900 33900 33900 0
14 20241205 183000 1831643450 33900 33900 33900 33900 0
15 20241205 182900 1831643450 33900 33900 33900 33900 0
16 20241205 182800 1831643450 33900 33900 33900 33900 0
17 20241205 182700 1831643450 33900 33900 33900 33900 0
18 20241205 182600 1831643450 33900 33900 33900 33900 0
19 20241205 182500 1831643450 33900 33900 33900 33900 0
20 20241205 182400 1831643450 33900 33900 33900 33900 0
21 20241205 182300 1831643450 33900 33900 33900 33900 0
22 20241205 182200 1831643450 33900 33900 33900 33900 0
23 20241205 182100 1831643450 33900 33900 33900 33900 0
24 20241205 182000 1831643450 33900 33900 33900 33900 0
25 20241205 181900 1831643450 33900 33900 33900 33900 0
26 20241205 181800 1831643450 33900 33900 33900 33900 0
27 20241205 181700 1831643450 33900 33900 33900 33900 0
28 20241205 181600 1831643450 33900 33900 33900 33900 0
29 20241205 181500 1831643450 33900 33900 33900 33900 0
30 20241205 181400 1831643450 33900 33900 33900 33900 0
31 20241205 181300 1831643450 33900 33900 33900 33900 0
32 20241205 181200 1831643450 33900 33900 33900 33900 2687
33 20241205 181100 1831643450 33900 33900 33900 33900 0
34 20241205 181000 1831643450 33900 33900 33900 33900 0
35 20241205 180900 1831643450 33900 33900 33900 33900 0
36 20241205 180800 1831643450 33900 33900 33900 33900 0
37 20241205 180700 1831643450 33900 33900 33900 33900 0
38 20241205 180600 1831643450 33900 33900 33900 33900 0
39 20241205 180500 1831643450 33900 33900 33900 33900 0
40 20241205 180400 1831643450 33900 33900 33900 33900 0
41 20241205 180300 1831643450 33900 33900 33900 33900 0
42 20241205 180200 1831643450 33900 33900 33900 33900 0
43 20241205 180100 1831643450 33900 33900 33900 33900 0
44 20241205 180000 1831643450 33900 33900 33900 33900 0
45 20241205 175900 1831643450 33900 33900 33900 33900 0
46 20241205 175800 1831643450 33900 33900 33900 33900 0
47 20241205 175700 1831643450 33900 33900 33900 33900 0
48 20241205 175600 1831643450 33900 33900 33900 33900 0
49 20241205 175500 1831643450 33900 33900 33900 33900 0
50 20241205 175400 1831643450 33900 33900 33900 33900 0
51 20241205 175300 1831643450 33900 33900 33900 33900 0
52 20241205 175200 1831643450 33900 33900 33900 33900 0
53 20241205 175100 1831643450 33900 33900 33900 33900 0
54 20241205 175000 1831643450 33900 33900 33900 33900 0
55 20241205 174900 1831643450 33900 33900 33900 33900 0
56 20241205 174800 1831643450 33900 33900 33900 33900 0
57 20241205 174700 1831643450 33900 33900 33900 33900 0
58 20241205 174600 1831643450 33900 33900 33900 33900 0
59 20241205 174500 1831643450 33900 33900 33900 33900 0
60 20241205 174400 1831643450 33900 33900 33900 33900 0
61 20241205 174300 1831643450 33900 33900 33900 33900 0
62 20241205 174200 1831643450 33900 33900 33900 33900 2687
63 20241205 174100 1831643450 33900 33900 33900 33900 0
64 20241205 174000 1831643450 33900 33900 33900 33900 0
65 20241205 173900 1831643450 33900 33900 33900 33900 0
66 20241205 173800 1831643450 33900 33900 33900 33900 0
67 20241205 173700 1831643450 33900 33900 33900 33900 0
68 20241205 173600 1831643450 33900 33900 33900 33900 0
69 20241205 173500 1831643450 33900 33900 33900 33900 0
70 20241205 173400 1831643450 33900 33900 33900 33900 0
71 20241205 173300 1831643450 33900 33900 33900 33900 0
72 20241205 173200 1831643450 33900 33900 33900 33900 0
73 20241205 173100 1831643450 33900 33900 33900 33900 0
74 20241205 173000 1831643450 33900 33900 33900 33900 0
75 20241205 172900 1831643450 33900 33900 33900 33900 0
76 20241205 172800 1831643450 33900 33900 33900 33900 0
77 20241205 172700 1831643450 33900 33900 33900 33900 0
78 20241205 172600 1831643450 33900 33900 33900 33900 0
79 20241205 172500 1831643450 33900 33900 33900 33900 0
80 20241205 172400 1831643450 33900 33900 33900 33900 0
81 20241205 172300 1831643450 33900 33900 33900 33900 0
82 20241205 172200 1831643450 33900 33900 33900 33900 0
83 20241205 172100 1831643450 33900 33900 33900 33900 0
84 20241205 172000 1831643450 33900 33900 33900 33900 0
85 20241205 171900 1831643450 33900 33900 33900 33900 0
86 20241205 171800 1831643450 33900 33900 33900 33900 0
87 20241205 171700 1831643450 33900 33900 33900 33900 0
88 20241205 171600 1831643450 33900 33900 33900 33900 0
89 20241205 171500 1831643450 33900 33900 33900 33900 0
90 20241205 171400 1831643450 33900 33900 33900 33900 0
91 20241205 171300 1831643450 33900 33900 33900 33900 0
92 20241205 171200 1831643450 33900 33900 33900 33900 2687
93 20241205 171100 1831643450 33900 33900 33900 33900 0
94 20241205 171000 1831643450 33900 33900 33900 33900 0
95 20241205 170900 1831643450 33900 33900 33900 33900 0
96 20241205 170800 1831643450 33900 33900 33900 33900 0
97 20241205 170700 1831643450 33900 33900 33900 33900 0
98 20241205 170600 1831643450 33900 33900 33900 33900 0
99 20241205 170500 1831643450 33900 33900 33900 33900 0
100 20241205 170400 1831643450 33900 33900 33900 33900 0
101 20241205 170300 1831643450 33900 33900 33900 33900 0
102 20241205 170200 1831643450 33900 33900 33900 33900 0
103 20241205 170100 1831643450 33900 33900 33900 33900 0
104 20241205 170000 1831643450 33900 33900 33900 33900 0
105 20241205 165900 1831643450 33900 33900 33900 33900 0
106 20241205 165800 1831643450 33900 33900 33900 33900 0
107 20241205 165700 1831643450 33900 33900 33900 33900 0
108 20241205 165600 1831643450 33900 33900 33900 33900 0
109 20241205 165500 1831643450 33900 33900 33900 33900 0
110 20241205 165400 1831643450 33900 33900 33900 33900 0
111 20241205 165300 1831643450 33900 33900 33900 33900 0
112 20241205 165200 1831643450 33900 33900 33900 33900 0
113 20241205 165100 1831643450 33900 33900 33900 33900 0
114 20241205 165000 1831643450 33900 33900 33900 33900 0
115 20241205 164900 1831643450 33900 33900 33900 33900 0
116 20241205 164800 1831643450 33900 33900 33900 33900 0
117 20241205 164700 1831643450 33900 33900 33900 33900 0
118 20241205 164600 1831643450 33900 33900 33900 33900 0
119 20241205 164500 1831643450 33900 33900 33900 33900 0
120 20241205 164400 1831643450 33900 33900 33900 33900 0
121 20241205 164300 1831643450 33900 33900 33900 33900 0
122 20241205 164200 1831643450 33900 33900 33900 33900 2687
123 20241205 164100 1831643450 33900 33900 33900 33900 0
124 20241205 164000 1831643450 33900 33900 33900 33900 0
125 20241205 163900 1831643450 33900 33900 33900 33900 0
126 20241205 163800 1831643450 33900 33900 33900 33900 0
127 20241205 163700 1831643450 33900 33900 33900 33900 0
128 20241205 163600 1831643450 33900 33900 33900 33900 0
129 20241205 163500 1831643450 33900 33900 33900 33900 0
130 20241205 163400 1831643450 33900 33900 33900 33900 0
131 20241205 163300 1831643450 33900 33900 33900 33900 0
132 20241205 163200 1831643450 33900 33900 33900 33900 0
133 20241205 163100 1831643450 33900 33900 33900 33900 0
134 20241205 163000 1831643450 33900 33900 33900 33900 0
135 20241205 162900 1831643450 33900 33900 33900 33900 0
136 20241205 162800 1831643450 33900 33900 33900 33900 0
137 20241205 162700 1831643450 33900 33900 33900 33900 0
138 20241205 162600 1831643450 33900 33900 33900 33900 0
139 20241205 162500 1831643450 33900 33900 33900 33900 0
140 20241205 162400 1831643450 33900 33900 33900 33900 0
141 20241205 162300 1831643450 33900 33900 33900 33900 0
142 20241205 162200 1831643450 33900 33900 33900 33900 0
143 20241205 162100 1831643450 33900 33900 33900 33900 0
144 20241205 162000 1831643450 33900 33900 33900 33900 0
145 20241205 161900 1831643450 33900 33900 33900 33900 0
146 20241205 161800 1831643450 33900 33900 33900 33900 0
147 20241205 161700 1831643450 33900 33900 33900 33900 0
148 20241205 161600 1831643450 33900 33900 33900 33900 0
149 20241205 161500 1831643450 33900 33900 33900 33900 0
150 20241205 161400 1831643450 33900 33900 33900 33900 0
151 20241205 161300 1831643450 33900 33900 33900 33900 0
152 20241205 161200 1831643450 33900 33900 33900 33900 2687
153 20241205 161100 1831643450 33900 33900 33900 33900 0
154 20241205 161000 1831643450 33900 33900 33900 33900 0
155 20241205 160900 1831643450 33900 33900 33900 33900 0
156 20241205 160800 1831643450 33900 33900 33900 33900 0
157 20241205 160700 1831643450 33900 33900 33900 33900 0
158 20241205 160600 1831643450 33900 33900 33900 33900 0
159 20241205 160500 1831643450 33900 33900 33900 33900 0
160 20241205 160400 1831643450 33900 33900 33900 33900 0
161 20241205 160300 1831643450 33900 33900 33900 33900 0
162 20241205 160200 1831643450 33900 33900 33900 33900 0
163 20241205 160100 1831643450 33900 33900 33900 33900 0
164 20241205 160000 1831643450 33900 33900 33900 33900 0
165 20241205 155900 1831643450 33900 33900 33900 33900 0
166 20241205 155800 1831643450 33900 33900 33900 33900 0
167 20241205 155700 1831643450 33900 33900 33900 33900 0
168 20241205 155600 1831643450 33900 33900 33900 33900 0
169 20241205 155500 1831643450 33900 33900 33900 33900 0
170 20241205 155400 1831643450 33900 33900 33900 33900 0
171 20241205 155300 1831643450 33900 33900 33900 33900 0
172 20241205 155200 1831643450 33900 33900 33900 33900 0
173 20241205 155100 1831643450 33900 33900 33900 33900 0
174 20241205 155000 1831643450 33900 33900 33900 33900 0
175 20241205 154900 1831643450 33900 33900 33900 33900 0
176 20241205 154800 1831643450 33900 33900 33900 33900 0
177 20241205 154700 1831643450 33900 33900 33900 33900 0
178 20241205 154600 1831643450 33900 33900 33900 33900 0
179 20241205 154500 1831643450 33900 33900 33900 33900 0
180 20241205 154400 1831643450 33900 33900 33900 33900 0
181 20241205 154300 1831643450 33900 33900 33900 33900 0
182 20241205 154200 1831643450 33900 33900 33900 33900 2687
183 20241205 154100 1831643450 33900 33900 33900 33900 0
184 20241205 154000 1831643450 33900 33900 33900 33900 0
185 20241205 153900 1831643450 33900 33900 33900 33900 0
186 20241205 153800 1831643450 33900 33900 33900 33900 0
187 20241205 153700 1831643450 33900 33900 33900 33900 0
188 20241205 153600 1831643450 33900 33900 33900 33900 0
189 20241205 153500 1831643450 33900 33900 33900 33900 0
190 20241205 153400 1831643450 33900 33900 33900 33900 0
191 20241205 153300 1831643450 33900 33900 33900 33900 0
192 20241205 153200 1831643450 33900 33900 33900 33900 0
193 20241205 153100 1831643450 33900 33900 33900 33900 0
194 20241205 153000 1831643450 33900 33900 33900 33900 2687
195 20241205 152900 1740554150 34000 34000 34000 34000 0
196 20241205 152800 1740554150 34000 34000 34000 34000 0
197 20241205 152700 1740554150 34000 34000 34000 34000 0
198 20241205 152600 1740554150 34000 34000 34000 34000 0
199 20241205 152500 1740554150 34000 34000 34000 34000 0
200 20241205 152400 1740554150 34000 34000 34000 34000 0
201 20241205 152300 1740554150 34000 34000 34000 34000 0
202 20241205 152200 1740554150 34000 34000 34000 34000 0
203 20241205 152100 1740554150 34000 34000 34000 34000 0
204 20241205 152000 1740554150 34000 34000 34000 34000 0
205 20241205 151900 1740554150 34000 34050 34050 33950 921
206 20241205 151800 1709244050 34000 34100 34100 34000 90
207 20241205 151700 1706181400 34050 34100 34100 34000 151
208 20241205 151600 1701036400 34000 34000 34100 34000 192
209 20241205 151500 1694498450 34000 34000 34050 34000 71
210 20241205 151400 1692081650 34050 34000 34050 34000 205
211 20241205 151300 1685106500 34000 34050 34100 34000 135
212 20241205 151200 1680512950 34000 34050 34100 34000 46
213 20241205 151100 1678948000 34000 34100 34100 34000 889
214 20241205 151000 1648703850 34050 34050 34100 34050 105
215 20241205 150900 1645126350 34050 34100 34100 34050 214
216 20241205 150800 1637833050 34050 34050 34100 34050 108
217 20241205 150700 1634154250 34100 34100 34100 34050 111
218 20241205 150600 1630371150 34100 34100 34100 34050 152
219 20241205 150500 1625189350 34100 34100 34100 34050 92
220 20241205 150400 1622053050 34100 34050 34100 34050 46
221 20241205 150300 1620486000 34100 34050 34100 34050 221
222 20241205 150200 1612953850 34100 34100 34100 34100 74
223 20241205 150100 1610430450 34100 34050 34100 34050 158
224 20241205 150000 1605044700 34100 34100 34100 34050 64
225 20241205 145900 1602862400 34100 34100 34100 34050 97
226 20241205 145800 1599557250 34100 34100 34100 34050 156
227 20241205 145700 1594239050 34100 34100 34100 34050 122
228 20241205 145600 1590082900 34050 34050 34100 34000 1397
229 20241205 145500 1542579250 34050 34000 34050 34000 163
230 20241205 145400 1537033150 34050 34050 34100 34000 121
231 20241205 145300 1532913250 34050 34000 34100 34000 146
232 20241205 145200 1527940850 34000 34050 34050 34000 116
233 20241205 145100 1523993150 34050 34050 34050 34000 105
234 20241205 145000 1520420150 34050 34050 34050 34000 238
235 20241205 144900 1512320100 34050 34000 34050 34000 176
236 20241205 144800 1506331900 34050 34050 34050 34000 416
237 20241205 144700 1492181750 34000 34050 34050 34000 175
238 20241205 144600 1486226000 34000 34100 34100 34000 1400
239 20241205 144500 1438558150 34100 34150 34200 34050 182
240 20241205 144400 1432349550 34150 34200 34200 34100 84
241 20241205 144300 1429480700 34200 34200 34200 34050 101
242 20241205 144200 1426034150 34100 34150 34150 34100 88
243 20241205 144100 1423029100 34100 34150 34200 34100 333
244 20241205 144000 1411670400 34200 34200 34200 34150 135
245 20241205 143900 1407055800 34150 34150 34200 34150 112
246 20241205 143800 1403230700 34200 34150 34200 34150 51
247 20241205 143700 1401487700 34100 34150 34150 34100 170
248 20241205 143600 1395683300 34150 34150 34150 34150 75
249 20241205 143500 1393122050 34150 34150 34150 34100 91
250 20241205 143400 1390014900 34150 34150 34150 34100 119
251 20241205 143300 1385952150 34150 34100 34150 34100 70
252 20241205 143200 1383562900 34150 34150 34200 34100 155
253 20241205 143100 1378269950 34150 34100 34150 34100 64
254 20241205 143000 1376084500 34100 34100 34100 34050 348
255 20241205 142900 1364218650 34100 34150 34150 34100 213
256 20241205 142800 1356950650 34150 34200 34200 34150 108
257 20241205 142700 1353262300 34200 34200 34200 34150 43
258 20241205 142600 1351792050 34150 34150 34200 34150 53
259 20241205 142500 1349980300 34200 34200 34200 34200 28
260 20241205 142400 1349022700 34200 34200 34200 34200 148
261 20241205 142300 1343961100 34150 34200 34200 34150 63
262 20241205 142200 1341808000 34200 34150 34200 34150 28
263 20241205 142100 1340851050 34150 34200 34200 34150 105
264 20241205 142000 1337260550 34200 34200 34200 34200 44
265 20241205 141900 1335755750 34200 34200 34250 34200 120
266 20241205 141800 1331651450 34200 34200 34200 34200 43
267 20241205 141700 1330180850 34200 34200 34200 34150 48
268 20241205 141600 1328539300 34150 34200 34200 34150 58
269 20241205 141500 1326555750 34200 34150 34200 34150 80
270 20241205 141400 1323822400 34200 34200 34200 34200 48
271 20241205 141300 1322180800 34200 34150 34200 34150 78
272 20241205 141200 1319516950 34150 34100 34150 34100 21
273 20241205 141100 1318800500 34150 34200 34200 34100 262
274 20241205 141000 1309858550 34200 34200 34200 34200 45
275 20241205 140900 1308319550 34150 34200 34250 34150 66
276 20241205 140800 1306063700 34150 34200 34200 34150 82
277 20241205 140700 1303259850 34200 34200 34200 34200 48
278 20241205 140600 1301618250 34200 34250 34250 34200 46
279 20241205 140500 1300042950 34250 34250 34250 34200 87
280 20241205 140400 1297063250 34250 34200 34250 34200 32
281 20241205 140300 1295968000 34250 34200 34250 34200 86
282 20241205 140200 1293025150 34200 34250 34250 34200 52
283 20241205 140100 1291246250 34250 34250 34250 34200 49
284 20241205 140000 1289568750 34250 34200 34250 34200 107
285 20241205 135900 1285909150 34200 34200 34200 34200 17
286 20241205 135800 1285327750 34200 34200 34200 34150 102
287 20241205 135700 1281841450 34200 34200 34200 34200 47
288 20241205 135600 1280234050 34200 34200 34200 34200 68
289 20241205 135500 1277908450 34250 34200 34250 34200 56
290 20241205 135400 1275992950 34200 34200 34200 34200 46
291 20241205 135300 1274419750 34150 34250 34250 34150 140
292 20241205 135200 1269631650 34250 34250 34250 34250 108
293 20241205 135100 1265932650 34250 34250 34250 34200 41
294 20241205 135000 1264529250 34250 34250 34250 34200 88
295 20241205 134900 1261515400 34250 34200 34250 34200 56
296 20241205 134800 1259600150 34150 34250 34250 34150 169
297 20241205 134700 1253819300 34250 34200 34250 34150 101
298 20241205 134600 1250361650 34150 34200 34200 34150 25
299 20241205 134500 1249507750 34200 34200 34200 34200 38
300 20241205 134400 1248208150 34150 34150 34250 34150 80
301 20241205 134300 1245472550 34200 34200 34200 34200 63
302 20241205 134200 1243317950 34150 34150 34200 34150 130
303 20241205 134100 1238873200 34100 34200 34200 34100 105
304 20241205 134000 1235290300 34200 34200 34250 34150 106
305 20241205 133900 1231667900 34200 34200 34200 34150 154
306 20241205 133800 1226402950 34150 34150 34150 34150 28
307 20241205 133700 1225446750 34200 34200 34200 34150 70
308 20241205 133600 1223054100 34150 34150 34200 34100 86
309 20241205 133500 1220115950 34150 34100 34250 34100 33
310 20241205 133400 1218989150 34100 34150 34200 34100 89
311 20241205 133300 1215947050 34100 34200 34200 34100 52
312 20241205 133200 1214171200 34200 34200 34200 34150 62
313 20241205 133100 1212051800 34200 34100 34200 34100 69
314 20241205 133000 1209693350 34100 34100 34150 34100 348
315 20241205 132900 1197810600 34100 34250 34250 34100 101
316 20241205 132800 1194354200 34200 34150 34200 34150 57
317 20241205 132700 1192406750 34150 34200 34250 34150 66
318 20241205 132600 1190148850 34200 34150 34250 34150 92
319 20241205 132500 1186999250 34150 34200 34200 34150 27
320 20241205 132400 1186076000 34200 34250 34250 34200 41
321 20241205 132300 1184672300 34250 34200 34250 34200 214
322 20241205 132200 1177345850 34250 34250 34250 34250 29
323 20241205 132100 1176352600 34250 34250 34250 34250 77
324 20241205 132000 1173715350 34250 34200 34250 34200 220
325 20241205 131900 1166181700 34200 34150 34200 34150 115
326 20241205 131800 1162248750 34150 34150 34200 34150 131
327 20241205 131700 1157771000 34200 34200 34200 34200 30
328 20241205 131600 1156745000 34200 34200 34200 34200 1
329 20241205 131500 1156710800 34200 34150 34200 34150 88
330 20241205 131400 1153702500 34150 34150 34150 34150 10
331 20241205 131300 1153361000 34200 34100 34200 34100 475
332 20241205 131200 1137133700 34150 34100 34150 34100 15
333 20241205 131100 1136622150 34100 34100 34100 34100 16
334 20241205 131000 1136076550 34050 34100 34100 34050 131
335 20241205 130900 1131610950 34100 34150 34150 34100 71
336 20241205 130800 1129188350 34150 34100 34150 34100 264
337 20241205 130700 1120182950 34100 34050 34100 34050 39
338 20241205 130600 1118853500 34050 34050 34050 34050 1
339 20241205 130500 1118819450 34050 34050 34050 34050 49
340 20241205 130400 1117151000 34050 34050 34050 34050 0
341 20241205 130300 1117151000 34050 34050 34050 34050 0
342 20241205 130200 1117151000 34050 34050 34050 34050 0
343 20241205 130100 1117151000 34050 34100 34100 34050 522
344 20241205 130000 1099350950 34150 34150 34150 34150 2
345 20241205 125900 1099282650 34150 34150 34150 34150 0
346 20241205 125800 1099282650 34150 34150 34150 34100 11
347 20241205 125700 1098907450 34100 34100 34100 34100 5
348 20241205 125600 1098736950 34100 34100 34100 34100 41
349 20241205 125500 1097338850 34100 34100 34100 34100 20
350 20241205 125400 1096656850 34150 34150 34150 34150 0
351 20241205 125300 1096656850 34150 34100 34150 34100 58
352 20241205 125200 1094678950 34050 34050 34050 34050 41
353 20241205 125100 1093282900 34100 34100 34100 34100 10
354 20241205 125000 1092941900 34100 34100 34100 34100 30
355 20241205 124900 1091918900 34100 34100 34100 34100 10
356 20241205 124800 1091577900 34100 34050 34100 34050 16
357 20241205 124700 1091033050 34050 34050 34050 34050 42
358 20241205 124600 1089602950 34100 34100 34100 34100 41
359 20241205 124500 1088204850 34100 34050 34100 34050 7
360 20241205 124400 1087966200 34100 34100 34100 34100 0
361 20241205 124300 1087966200 34100 34100 34100 34050 102
362 20241205 124200 1084490100 34100 34100 34100 34100 56
363 20241205 124100 1082580500 34100 34100 34100 34100 0
364 20241205 124000 1082580500 34100 34100 34100 34100 30
365 20241205 123900 1081557500 34050 34100 34100 34050 42
366 20241205 123800 1080127350 34100 34050 34100 34050 183
367 20241205 123700 1073887200 34050 34050 34050 34050 1
368 20241205 123600 1073853150 34100 34100 34100 34100 17
369 20241205 123500 1073273450 34100 34050 34100 34050 162
370 20241205 123400 1067757100 34050 34050 34100 34050 1131
371 20241205 123300 1029246400 34050 34100 34100 34050 13
372 20241205 123200 1028803700 34050 34050 34050 34050 1
373 20241205 123100 1028769650 34050 34100 34100 34050 3382
374 20241205 123000 913450400 34100 34100 34100 34100 41
375 20241205 122900 912052300 34150 34150 34150 34150 3
376 20241205 122800 911949850 34150 34150 34150 34150 45
377 20241205 122700 910413100 34150 34150 34150 34150 200
378 20241205 122600 903583100 34150 34100 34150 34100 77
379 20241205 122500 900956850 34100 34100 34100 34100 1
380 20241205 122400 900922750 34100 34150 34150 34100 12
381 20241205 122300 900513450 34100 34100 34100 34100 0
382 20241205 122200 900513450 34100 34100 34100 34100 20
383 20241205 122100 899831450 34100 34150 34150 34100 44
384 20241205 122000 898331000 34150 34100 34150 34100 25
385 20241205 121900 897477800 34150 34150 34150 34150 7
386 20241205 121800 897238750 34150 34150 34150 34150 43
387 20241205 121700 895770300 34150 34150 34150 34150 0
388 20241205 121600 895770300 34150 34150 34150 34150 206
389 20241205 121500 888735400 34150 34150 34150 34150 11
390 20241205 121400 888359750 34150 34150 34150 34150 28
391 20241205 121300 887403550 34150 34150 34150 34150 2
392 20241205 121200 887335250 34150 34150 34150 34100 191
393 20241205 121100 880813100 34150 34150 34150 34150 1
394 20241205 121000 880778950 34200 34150 34200 34150 39
395 20241205 120900 879446050 34150 34150 34200 34150 26
396 20241205 120800 878558100 34150 34150 34150 34150 456
397 20241205 120700 862985700 34150 34150 34150 34150 78
398 20241205 120600 860322000 34200 34200 34200 34200 0
399 20241205 120500 860322000 34200 34200 34200 34200 2
400 20241205 120400 860253600 34150 34150 34150 34150 10
401 20241205 120300 859912100 34200 34250 34250 34200 141
402 20241205 120200 855089850 34200 34250 34250 34200 4
403 20241205 120100 854952900 34250 34250 34250 34250 1
404 20241205 120000 854918650 34200 34150 34200 34150 328
405 20241205 115900 843701500 34150 34150 34150 34150 1
406 20241205 115800 843667350 34150 34150 34200 34150 108
407 20241205 115700 839974150 34150 34200 34200 34150 179
408 20241205 115600 833852750 34150 34200 34200 34150 650
409 20241205 115500 811623750 34250 34200 34250 34200 74
410 20241205 115400 809092800 34200 34200 34200 34200 20
411 20241205 115300 808408800 34200 34200 34200 34200 128
412 20241205 115200 804031200 34200 34200 34200 34200 8
413 20241205 115100 803757600 34200 34200 34250 34200 87
414 20241205 115000 800780750 34200 34250 34250 34200 59
415 20241205 114900 798762900 34200 34200 34200 34200 8
416 20241205 114800 798489300 34200 34250 34250 34200 263
417 20241205 114700 789483950 34250 34250 34300 34250 14
418 20241205 114600 789004200 34250 34350 34350 34250 79
419 20241205 114500 786296900 34300 34300 34350 34300 198
420 20241205 114400 779505400 34250 34250 34250 34250 9
421 20241205 114300 779197150 34250 34250 34250 34250 10
422 20241205 114200 778854650 34250 34250 34250 34250 50
423 20241205 114100 777142150 34250 34250 34250 34250 9
424 20241205 114000 776833900 34300 34250 34300 34250 9
425 20241205 113900 776525600 34300 34300 34300 34300 17
426 20241205 113800 775942500 34300 34300 34300 34300 9
427 20241205 113700 775633800 34300 34300 34300 34300 8
428 20241205 113600 775359400 34300 34300 34300 34300 35
429 20241205 113500 774158900 34350 34250 34350 34250 184
430 20241205 113400 767856700 34250 34300 34300 34250 36
431 20241205 113300 766622300 34300 34250 34300 34250 2230
432 20241205 113200 690143400 34250 34250 34250 34250 8
433 20241205 113100 689869400 34250 34250 34250 34250 9
434 20241205 113000 689561150 34300 34250 34300 34250 17
435 20241205 112900 688978850 34250 34250 34250 34250 59
436 20241205 112800 686958100 34250 34250 34250 34250 0
437 20241205 112700 686958100 34250 34200 34250 34200 150
438 20241205 112600 681823100 34250 34300 34300 34250 523
439 20241205 112500 663910250 34250 34250 34250 34250 0
440 20241205 112400 663910250 34250 34250 34250 34250 0
441 20241205 112300 663910250 34250 34250 34250 34250 41
442 20241205 112200 662506000 34250 34250 34250 34250 1
443 20241205 112100 662471750 34250 34300 34300 34250 2
444 20241205 112000 662403200 34250 34250 34250 34250 45
445 20241205 111900 660861950 34250 34250 34250 34250 11
446 20241205 111800 660485200 34250 34250 34250 34250 1
447 20241205 111700 660450950 34250 34250 34250 34250 1
448 20241205 111600 660416700 34250 34300 34300 34250 34
449 20241205 111500 659252100 34250 34250 34250 34250 199
450 20241205 111400 652436350 34250 34250 34250 34250 1
451 20241205 111300 652402100 34300 34300 34300 34300 1
452 20241205 111200 652367800 34250 34300 34300 34250 31
453 20241205 111100 651304550 34300 34300 34300 34300 3
454 20241205 111000 651201650 34250 34200 34250 34200 203
455 20241205 110900 644249800 34200 34250 34250 34200 11
456 20241205 110800 643873550 34200 34250 34250 34200 72
457 20241205 110700 641407600 34250 34250 34250 34250 0
458 20241205 110600 641407600 34250 34250 34250 34250 111
459 20241205 110500 637605850 34200 34200 34200 34200 11
460 20241205 110400 637229650 34200 34200 34200 34200 0
461 20241205 110300 637229650 34200 34200 34200 34200 0
462 20241205 110200 637229650 34200 34200 34200 34200 1
463 20241205 110100 637195450 34250 34200 34250 34200 60
464 20241205 110000 635143350 34150 34150 34200 34150 3
465 20241205 105900 635040850 34150 34200 34200 34150 9
466 20241205 105800 634733150 34200 34150 34200 34150 24
467 20241205 105700 633912450 34200 34200 34200 34200 0
468 20241205 105600 633912450 34200 34150 34200 34150 2
469 20241205 105500 633844100 34150 34150 34200 34150 154
470 20241205 105400 628580000 34150 34150 34200 34150 13
471 20241205 105300 628135950 34200 34200 34200 34200 62
472 20241205 105200 626015550 34200 34200 34200 34200 2
473 20241205 105100 625947150 34150 34150 34150 34150 1
474 20241205 105000 625913000 34150 34150 34150 34150 13
475 20241205 104900 625469050 34150 34150 34150 34150 36
476 20241205 104800 624239650 34200 34200 34200 34200 0
477 20241205 104700 624239650 34200 34200 34200 34150 132
478 20241205 104600 619725300 34150 34150 34150 34150 0
479 20241205 104500 619725300 34150 34200 34200 34150 19
480 20241205 104400 619076400 34250 34250 34250 34250 0
481 20241205 104300 619076400 34250 34250 34250 34250 2
482 20241205 104200 619007900 34200 34250 34250 34200 127
483 20241205 104100 614664450 34200 34250 34250 34200 31
484 20241205 104000 613603250 34200 34200 34200 34200 1
485 20241205 103900 613569050 34250 34250 34250 34250 61
486 20241205 103800 611479800 34200 34200 34200 34200 1
487 20241205 103700 611445600 34200 34200 34200 34200 45
488 20241205 103600 609906600 34200 34200 34200 34200 0
489 20241205 103500 609906600 34200 34200 34200 34200 59
490 20241205 103400 607888800 34200 34200 34200 34200 65
491 20241205 103300 605665800 34200 34200 34200 34200 1
492 20241205 103200 605631600 34250 34200 34250 34200 18
493 20241205 103100 605015950 34200 34200 34200 34200 11
494 20241205 103000 604639750 34200 34200 34200 34200 64
495 20241205 102900 602450950 34150 34200 34200 34150 20
496 20241205 102800 601767700 34200 34200 34200 34200 28
497 20241205 102700 600810100 34150 34200 34200 34150 24
498 20241205 102600 599989350 34150 34150 34150 34150 60
499 20241205 102500 597940350 34150 34150 34150 34150 10
500 20241205 102400 597598850 34150 34150 34150 34150 2
501 20241205 102300 597530550 34150 34150 34150 34100 269
502 20241205 102200 588345850 34150 34150 34150 34150 2
503 20241205 102100 588277550 34150 34150 34150 34150 235
504 20241205 102000 580252300 34150 34150 34200 34100 176
505 20241205 101900 574241250 34150 34150 34150 34150 52
506 20241205 101800 572465450 34150 34150 34150 34150 62
507 20241205 101700 570348150 34150 34150 34150 34150 7
508 20241205 101600 570109100 34150 34100 34150 34100 13
509 20241205 101500 569665200 34150 34150 34150 34150 102
510 20241205 101400 566181900 34150 34150 34150 34100 256
511 20241205 101300 557446600 34150 34150 34150 34150 2
512 20241205 101200 557378300 34150 34150 34150 34150 2
513 20241205 101100 557310000 34150 34150 34150 34150 92
514 20241205 101000 554168200 34150 34100 34150 34100 61
515 20241205 100900 552085950 34100 34150 34150 34100 12
516 20241205 100800 551676700 34150 34100 34150 34100 118
517 20241205 100700 547649900 34150 34150 34150 34150 5
518 20241205 100600 547479150 34150 34100 34150 34100 26
519 20241205 100500 546591300 34150 34150 34150 34150 47
520 20241205 100400 544986250 34100 34150 34150 34100 56
521 20241205 100300 543076350 34150 34150 34150 34150 33
522 20241205 100200 541949400 34100 34150 34150 34100 24
523 20241205 100100 541130600 34150 34150 34150 34150 277
524 20241205 100000 531671050 34100 34150 34150 34100 15
525 20241205 095900 531159250 34100 34150 34150 34100 547
526 20241205 095800 512480600 34200 34200 34200 34200 1
527 20241205 095700 512446400 34150 34150 34150 34150 64
528 20241205 095600 510260800 34150 34200 34200 34150 80
529 20241205 095500 507528300 34150 34200 34200 34150 60
530 20241205 095400 505478300 34200 34200 34200 34200 50
531 20241205 095300 503768300 34200 34250 34250 34200 2
532 20241205 095200 503699850 34250 34250 34250 34250 1
533 20241205 095100 503665600 34250 34200 34250 34200 48
534 20241205 095000 502023600 34200 34250 34250 34200 151
535 20241205 094900 496851900 34250 34250 34250 34250 25
536 20241205 094800 495995650 34250 34200 34250 34200 34
537 20241205 094700 494832800 34200 34150 34200 34150 109
538 20241205 094600 491107600 34200 34200 34200 34200 327
539 20241205 094500 479924200 34250 34250 34250 34250 73
540 20241205 094400 477423950 34250 34250 34250 34250 14
541 20241205 094300 476944450 34250 34250 34250 34250 16
542 20241205 094200 476396450 34300 34300 34300 34300 85
543 20241205 094100 473480950 34250 34250 34250 34250 75
544 20241205 094000 470912200 34250 34200 34250 34200 111
545 20241205 093900 467115900 34200 34200 34200 34200 34
546 20241205 093800 465953100 34200 34150 34200 34150 15
547 20241205 093700 465440750 34150 34150 34150 34150 10
548 20241205 093600 465099250 34150 34150 34150 34150 25
549 20241205 093500 464245500 34150 34250 34250 34150 54
550 20241205 093400 462400700 34250 34250 34250 34250 1
551 20241205 093300 462366450 34150 34150 34150 34150 43
552 20241205 093200 460898000 34150 34100 34150 34100 181
553 20241205 093100 454725850 34100 34100 34100 34050 249
554 20241205 093000 446236450 34050 34050 34100 34050 368
555 20241205 092900 433703500 34100 34100 34100 34050 154
556 20241205 092800 428453700 34050 34200 34200 34050 2358
557 20241205 092700 347962000 34250 34250 34250 34250 1
558 20241205 092600 347927750 34300 34250 34300 34250 61
559 20241205 092500 345837550 34250 34250 34250 34250 26
560 20241205 092400 344947050 34250 34200 34250 34200 158
561 20241205 092300 339535600 34250 34250 34250 34250 1
562 20241205 092200 339501350 34250 34250 34250 34250 4
563 20241205 092100 339364350 34200 34250 34250 34200 200
564 20241205 092000 332521850 34200 34250 34250 34200 35
565 20241205 091900 331323150 34250 34250 34250 34250 33
566 20241205 091800 330192900 34200 34200 34250 34200 110
567 20241205 091700 326430650 34250 34250 34250 34200 523
568 20241205 091600 308518700 34200 34200 34200 34200 52
569 20241205 091500 306740300 34250 34150 34250 34150 140
570 20241205 091400 301956950 34250 34200 34250 34150 285
571 20241205 091300 292209550 34250 34200 34300 34150 856
572 20241205 091200 262959000 34200 34250 34300 34200 685
573 20241205 091100 239518550 34250 34250 34300 34250 92
574 20241205 091000 236367500 34250 34300 34350 34200 1616
575 20241205 090900 181036000 34350 34300 34350 34300 134
576 20241205 090800 176439700 34300 34350 34350 34300 23
577 20241205 090700 175650400 34350 34350 34350 34350 2
578 20241205 090600 175581700 34350 34300 34350 34300 71
579 20241205 090500 173146200 34300 34300 34300 34300 430
580 20241205 090400 158397200 34300 34350 34350 34200 250
581 20241205 090300 149828900 34350 34250 34350 34250 127
582 20241205 090200 145478650 34200 34450 34450 34150 1276
583 20241205 090100 101682150 34450 34400 34450 34400 146
584 20241205 090000 96658400 34350 34700 34700 34350 2793