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

588
005850/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184600,1457533150,29850,29850,29850,29850,1502
20241205,184500,1457533150,29850,29850,29850,29850,0
20241205,184400,1457533150,29850,29850,29850,29850,0
20241205,184300,1457533150,29850,29850,29850,29850,0
20241205,184200,1457533150,29850,29850,29850,29850,0
20241205,184100,1457533150,29850,29850,29850,29850,0
20241205,184000,1457533150,29850,29850,29850,29850,0
20241205,183900,1457533150,29850,29850,29850,29850,0
20241205,183800,1457533150,29850,29850,29850,29850,0
20241205,183700,1457533150,29850,29850,29850,29850,0
20241205,183600,1457533150,29850,29850,29850,29850,0
20241205,183500,1457533150,29850,29850,29850,29850,0
20241205,183400,1457533150,29850,29850,29850,29850,0
20241205,183300,1457533150,29850,29850,29850,29850,0
20241205,183200,1457533150,29850,29850,29850,29850,0
20241205,183100,1457533150,29850,29850,29850,29850,0
20241205,183000,1457533150,29850,29850,29850,29850,0
20241205,182900,1457533150,29850,29850,29850,29850,0
20241205,182800,1457533150,29850,29850,29850,29850,0
20241205,182700,1457533150,29850,29850,29850,29850,0
20241205,182600,1457533150,29850,29850,29850,29850,0
20241205,182500,1457533150,29850,29850,29850,29850,0
20241205,182400,1457533150,29850,29850,29850,29850,0
20241205,182300,1457533150,29850,29850,29850,29850,0
20241205,182200,1457533150,29850,29850,29850,29850,0
20241205,182100,1457533150,29850,29850,29850,29850,0
20241205,182000,1457533150,29850,29850,29850,29850,0
20241205,181900,1457533150,29850,29850,29850,29850,0
20241205,181800,1457533150,29850,29850,29850,29850,0
20241205,181700,1457533150,29850,29850,29850,29850,0
20241205,181600,1457533150,29850,29850,29850,29850,1502
20241205,181500,1457533150,29850,29850,29850,29850,0
20241205,181400,1457533150,29850,29850,29850,29850,0
20241205,181300,1457533150,29850,29850,29850,29850,0
20241205,181200,1457533150,29850,29850,29850,29850,0
20241205,181100,1457533150,29850,29850,29850,29850,0
20241205,181000,1457533150,29850,29850,29850,29850,0
20241205,180900,1457533150,29850,29850,29850,29850,0
20241205,180800,1457533150,29850,29850,29850,29850,0
20241205,180700,1457533150,29850,29850,29850,29850,0
20241205,180600,1457533150,29850,29850,29850,29850,0
20241205,180500,1457533150,29850,29850,29850,29850,0
20241205,180400,1457533150,29850,29850,29850,29850,0
20241205,180300,1457533150,29850,29850,29850,29850,0
20241205,180200,1457533150,29850,29850,29850,29850,0
20241205,180100,1457533150,29850,29850,29850,29850,0
20241205,180000,1457533150,29850,29850,29850,29850,0
20241205,175900,1457533150,29850,29850,29850,29850,0
20241205,175800,1457533150,29850,29850,29850,29850,0
20241205,175700,1457533150,29850,29850,29850,29850,0
20241205,175600,1457533150,29850,29850,29850,29850,0
20241205,175500,1457533150,29850,29850,29850,29850,0
20241205,175400,1457533150,29850,29850,29850,29850,0
20241205,175300,1457533150,29850,29850,29850,29850,0
20241205,175200,1457533150,29850,29850,29850,29850,0
20241205,175100,1457533150,29850,29850,29850,29850,0
20241205,175000,1457533150,29850,29850,29850,29850,0
20241205,174900,1457533150,29850,29850,29850,29850,0
20241205,174800,1457533150,29850,29850,29850,29850,0
20241205,174700,1457533150,29850,29850,29850,29850,0
20241205,174600,1457533150,29850,29850,29850,29850,1502
20241205,174500,1457533150,29850,29850,29850,29850,0
20241205,174400,1457533150,29850,29850,29850,29850,0
20241205,174300,1457533150,29850,29850,29850,29850,0
20241205,174200,1457533150,29850,29850,29850,29850,0
20241205,174100,1457533150,29850,29850,29850,29850,0
20241205,174000,1457533150,29850,29850,29850,29850,0
20241205,173900,1457533150,29850,29850,29850,29850,0
20241205,173800,1457533150,29850,29850,29850,29850,0
20241205,173700,1457533150,29850,29850,29850,29850,0
20241205,173600,1457533150,29850,29850,29850,29850,0
20241205,173500,1457533150,29850,29850,29850,29850,0
20241205,173400,1457533150,29850,29850,29850,29850,0
20241205,173300,1457533150,29850,29850,29850,29850,0
20241205,173200,1457533150,29850,29850,29850,29850,0
20241205,173100,1457533150,29850,29850,29850,29850,0
20241205,173000,1457533150,29850,29850,29850,29850,0
20241205,172900,1457533150,29850,29850,29850,29850,0
20241205,172800,1457533150,29850,29850,29850,29850,0
20241205,172700,1457533150,29850,29850,29850,29850,0
20241205,172600,1457533150,29850,29850,29850,29850,0
20241205,172500,1457533150,29850,29850,29850,29850,0
20241205,172400,1457533150,29850,29850,29850,29850,0
20241205,172300,1457533150,29850,29850,29850,29850,0
20241205,172200,1457533150,29850,29850,29850,29850,0
20241205,172100,1457533150,29850,29850,29850,29850,0
20241205,172000,1457533150,29850,29850,29850,29850,0
20241205,171900,1457533150,29850,29850,29850,29850,0
20241205,171800,1457533150,29850,29850,29850,29850,0
20241205,171700,1457533150,29850,29850,29850,29850,0
20241205,171600,1457533150,29850,29850,29850,29850,1502
20241205,171500,1457533150,29850,29850,29850,29850,0
20241205,171400,1457533150,29850,29850,29850,29850,0
20241205,171300,1457533150,29850,29850,29850,29850,0
20241205,171200,1457533150,29850,29850,29850,29850,0
20241205,171100,1457533150,29850,29850,29850,29850,0
20241205,171000,1457533150,29850,29850,29850,29850,0
20241205,170900,1457533150,29850,29850,29850,29850,0
20241205,170800,1457533150,29850,29850,29850,29850,0
20241205,170700,1457533150,29850,29850,29850,29850,0
20241205,170600,1457533150,29850,29850,29850,29850,0
20241205,170500,1457533150,29850,29850,29850,29850,0
20241205,170400,1457533150,29850,29850,29850,29850,0
20241205,170300,1457533150,29850,29850,29850,29850,0
20241205,170200,1457533150,29850,29850,29850,29850,0
20241205,170100,1457533150,29850,29850,29850,29850,0
20241205,170000,1457533150,29850,29850,29850,29850,0
20241205,165900,1457533150,29850,29850,29850,29850,0
20241205,165800,1457533150,29850,29850,29850,29850,0
20241205,165700,1457533150,29850,29850,29850,29850,0
20241205,165600,1457533150,29850,29850,29850,29850,0
20241205,165500,1457533150,29850,29850,29850,29850,0
20241205,165400,1457533150,29850,29850,29850,29850,0
20241205,165300,1457533150,29850,29850,29850,29850,0
20241205,165200,1457533150,29850,29850,29850,29850,0
20241205,165100,1457533150,29850,29850,29850,29850,0
20241205,165000,1457533150,29850,29850,29850,29850,0
20241205,164900,1457533150,29850,29850,29850,29850,0
20241205,164800,1457533150,29850,29850,29850,29850,0
20241205,164700,1457533150,29850,29850,29850,29850,0
20241205,164600,1457533150,29850,29850,29850,29850,1502
20241205,164500,1457533150,29850,29850,29850,29850,0
20241205,164400,1457533150,29850,29850,29850,29850,0
20241205,164300,1457533150,29850,29850,29850,29850,0
20241205,164200,1457533150,29850,29850,29850,29850,0
20241205,164100,1457533150,29850,29850,29850,29850,0
20241205,164000,1457533150,29850,29850,29850,29850,0
20241205,163900,1457533150,29850,29850,29850,29850,0
20241205,163800,1457533150,29850,29850,29850,29850,0
20241205,163700,1457533150,29850,29850,29850,29850,0
20241205,163600,1457533150,29850,29850,29850,29850,0
20241205,163500,1457533150,29850,29850,29850,29850,0
20241205,163400,1457533150,29850,29850,29850,29850,0
20241205,163300,1457533150,29850,29850,29850,29850,0
20241205,163200,1457533150,29850,29850,29850,29850,0
20241205,163100,1457533150,29850,29850,29850,29850,0
20241205,163000,1457533150,29850,29850,29850,29850,0
20241205,162900,1457533150,29850,29850,29850,29850,0
20241205,162800,1457533150,29850,29850,29850,29850,0
20241205,162700,1457533150,29850,29850,29850,29850,0
20241205,162600,1457533150,29850,29850,29850,29850,0
20241205,162500,1457533150,29850,29850,29850,29850,0
20241205,162400,1457533150,29850,29850,29850,29850,0
20241205,162300,1457533150,29850,29850,29850,29850,0
20241205,162200,1457533150,29850,29850,29850,29850,0
20241205,162100,1457533150,29850,29850,29850,29850,0
20241205,162000,1457533150,29850,29850,29850,29850,0
20241205,161900,1457533150,29850,29850,29850,29850,0
20241205,161800,1457533150,29850,29850,29850,29850,0
20241205,161700,1457533150,29850,29850,29850,29850,0
20241205,161600,1457533150,29850,29850,29850,29850,1502
20241205,161500,1457533150,29850,29850,29850,29850,0
20241205,161400,1457533150,29850,29850,29850,29850,0
20241205,161300,1457533150,29850,29850,29850,29850,0
20241205,161200,1457533150,29850,29850,29850,29850,0
20241205,161100,1457533150,29850,29850,29850,29850,0
20241205,161000,1457533150,29850,29850,29850,29850,0
20241205,160900,1457533150,29850,29850,29850,29850,0
20241205,160800,1457533150,29850,29850,29850,29850,0
20241205,160700,1457533150,29850,29850,29850,29850,0
20241205,160600,1457533150,29850,29850,29850,29850,0
20241205,160500,1457533150,29850,29850,29850,29850,0
20241205,160400,1457533150,29850,29850,29850,29850,0
20241205,160300,1457533150,29850,29850,29850,29850,0
20241205,160200,1457533150,29850,29850,29850,29850,0
20241205,160100,1457533150,29850,29850,29850,29850,0
20241205,160000,1457533150,29850,29850,29850,29850,0
20241205,155900,1457533150,29850,29850,29850,29850,0
20241205,155800,1457533150,29850,29850,29850,29850,0
20241205,155700,1457533150,29850,29850,29850,29850,0
20241205,155600,1457533150,29850,29850,29850,29850,0
20241205,155500,1457533150,29850,29850,29850,29850,0
20241205,155400,1457533150,29850,29850,29850,29850,0
20241205,155300,1457533150,29850,29850,29850,29850,0
20241205,155200,1457533150,29850,29850,29850,29850,0
20241205,155100,1457533150,29850,29850,29850,29850,0
20241205,155000,1457533150,29850,29850,29850,29850,0
20241205,154900,1457533150,29850,29850,29850,29850,0
20241205,154800,1457533150,29850,29850,29850,29850,0
20241205,154700,1457533150,29850,29850,29850,29850,0
20241205,154600,1457533150,29850,29850,29850,29850,1502
20241205,154500,1457533150,29850,29850,29850,29850,0
20241205,154400,1457533150,29850,29850,29850,29850,0
20241205,154300,1457533150,29850,29850,29850,29850,0
20241205,154200,1457533150,29850,29850,29850,29850,0
20241205,154100,1457533150,29850,29850,29850,29850,0
20241205,154000,1457533150,29850,29850,29850,29850,0
20241205,153900,1457533150,29850,29850,29850,29850,0
20241205,153800,1457533150,29850,29850,29850,29850,0
20241205,153700,1457533150,29850,29850,29850,29850,0
20241205,153600,1457533150,29850,29850,29850,29850,0
20241205,153500,1457533150,29850,29850,29850,29850,0
20241205,153400,1457533150,29850,29850,29850,29850,0
20241205,153300,1457533150,29850,29850,29850,29850,0
20241205,153200,1457533150,29850,29850,29850,29850,0
20241205,153100,1457533150,29850,29850,29850,29850,0
20241205,153000,1457533150,29850,29850,29850,29850,1502
20241205,152900,1412698450,29850,29850,29850,29850,0
20241205,152800,1412698450,29850,29850,29850,29850,0
20241205,152700,1412698450,29850,29850,29850,29850,0
20241205,152600,1412698450,29850,29850,29850,29850,0
20241205,152500,1412698450,29850,29850,29850,29850,0
20241205,152400,1412698450,29850,29850,29850,29850,0
20241205,152300,1412698450,29850,29850,29850,29850,0
20241205,152200,1412698450,29850,29850,29850,29850,0
20241205,152100,1412698450,29850,29850,29850,29850,0
20241205,152000,1412698450,29850,29850,29850,29850,0
20241205,151900,1412698450,29850,29950,29950,29850,159
20241205,151800,1407945350,29850,29950,29950,29850,18
20241205,151700,1407407850,29850,29950,29950,29850,215
20241205,151600,1400976500,29950,29950,29950,29900,230
20241205,151500,1394091250,29900,30050,30050,29900,209
20241205,151400,1387828150,30050,30050,30100,30000,203
20241205,151300,1381720000,30050,30000,30050,30000,217
20241205,151200,1375209650,29950,30050,30050,29950,231
20241205,151100,1368277150,30050,30100,30100,29900,378
20241205,151000,1356923650,30100,29950,30100,29950,222
20241205,150900,1350245050,30050,30050,30050,30000,217
20241205,150800,1343724250,30050,30050,30050,30000,157
20241205,150700,1339010700,30050,30050,30050,30000,233
20241205,150600,1332009650,30050,30000,30050,30000,219
20241205,150500,1325432500,30000,30000,30000,29950,332
20241205,150400,1315478950,30000,29950,30000,29950,129
20241205,150300,1311615050,30000,30000,30000,29950,281
20241205,150200,1303186650,30000,30000,30000,29950,218
20241205,150100,1296649350,30000,30000,30000,29950,301
20241205,150000,1287619800,30000,30000,30000,29950,90
20241205,145900,1284920600,30000,30000,30000,29900,167
20241205,145800,1279911100,29950,29950,30000,29900,350
20241205,145700,1269421250,29950,29950,29950,29900,244
20241205,145600,1262114200,29900,29950,29950,29900,205
20241205,145500,1255976650,30000,30000,30000,29950,214
20241205,145400,1249559100,29950,30000,30000,29950,230
20241205,145300,1242663500,29950,29950,30000,29950,142
20241205,145200,1238405100,29900,30000,30000,29900,179
20241205,145100,1233043400,29950,29950,29950,29950,220
20241205,145000,1226454400,29900,29950,29950,29900,117
20241205,144900,1222952800,29950,29900,29950,29850,83
20241205,144800,1220469800,29900,29900,29950,29900,117
20241205,144700,1216968850,29900,29900,29950,29900,148
20241205,144600,1212541300,29900,30000,30000,29900,185
20241205,144500,1207003850,30000,29950,30000,29900,813
20241205,144400,1182651500,30000,30000,30050,30000,201
20241205,144300,1176620750,30000,30050,30050,30000,119
20241205,144200,1173045350,30050,30100,30100,30000,203
20241205,144100,1166953700,30050,30050,30100,30000,77
20241205,144000,1164639250,30050,30100,30100,30050,125
20241205,143900,1160879800,30000,30000,30100,30000,141
20241205,143800,1156642650,30050,30100,30100,30000,167
20241205,143700,1151625800,30050,30050,30150,30000,158
20241205,143600,1146875050,30050,30150,30150,30050,118
20241205,143500,1143320650,30100,30250,30250,30050,226
20241205,143400,1136515500,30250,30100,30250,30050,329
20241205,143300,1126599950,30100,30100,30100,30050,260
20241205,143200,1118778900,30100,30150,30150,30050,78
20241205,143100,1116430650,30100,29950,30150,29950,2877
20241205,143000,1030194700,29950,29900,29950,29850,291
20241205,142900,1021493300,29900,29900,29900,29850,75
20241205,142800,1019251000,29900,29850,29900,29850,3
20241205,142700,1019161350,29900,29900,29900,29900,6
20241205,142600,1018981950,29850,29850,29900,29850,105
20241205,142500,1015846600,29900,29900,29900,29900,202
20241205,142400,1009806800,29850,29850,29900,29850,14
20241205,142300,1009388800,29900,29850,29900,29850,302
20241205,142200,1000364000,29900,29850,29900,29850,15
20241205,142100,999916150,29900,29900,29900,29900,2
20241205,142000,999856350,29900,29850,29900,29850,128
20241205,141900,996035450,29900,29900,29900,29850,72
20241205,141800,993885900,29900,29900,29900,29850,15
20241205,141700,993437450,29850,29900,29900,29850,16
20241205,141600,992959700,29850,29900,29900,29850,346
20241205,141500,982631500,29900,29850,29900,29850,36
20241205,141400,981556250,29850,29900,29900,29850,4
20241205,141300,981436700,29900,29900,29900,29900,4
20241205,141200,981317100,29850,29850,29850,29850,31
20241205,141100,980391750,29850,29850,29850,29850,0
20241205,141000,980391750,29850,29850,29900,29850,313
20241205,140900,971033700,29900,29900,29900,29900,0
20241205,140800,971033700,29900,29900,29900,29900,0
20241205,140700,971033700,29900,29900,29900,29900,0
20241205,140600,971033700,29900,29850,29900,29850,56
20241205,140500,969359350,29850,29850,29850,29850,401
20241205,140400,957389500,29900,29900,29900,29900,0
20241205,140300,957389500,29900,29900,29900,29900,4
20241205,140200,957269900,29900,29850,29900,29850,14
20241205,140100,956851900,29900,29900,29900,29900,2
20241205,140000,956792100,29850,29950,29950,29850,12
20241205,135900,956433800,29850,29850,29850,29850,9
20241205,135800,956165150,29850,29850,29850,29850,0
20241205,135700,956165150,29850,29850,29850,29850,0
20241205,135600,956165150,29850,29850,29850,29850,0
20241205,135500,956165150,29850,29850,29850,29850,0
20241205,135400,956165150,29850,29850,29850,29850,173
20241205,135300,951001100,29850,29850,29850,29850,7
20241205,135200,950792150,29850,29850,29850,29850,4019
20241205,135100,830825000,29850,29950,29950,29850,2807
20241205,135000,746900650,29950,29900,29950,29900,138
20241205,134900,742773850,29900,29950,29950,29900,23
20241205,134800,742085600,29900,29900,29900,29900,0
20241205,134700,742085600,29900,29900,29900,29900,0
20241205,134600,742085600,29900,29900,29900,29900,0
20241205,134500,742085600,29900,29900,29950,29900,10
20241205,134400,741786300,29900,29950,29950,29900,53
20241205,134300,740199200,29900,29950,29950,29900,243
20241205,134200,732922850,29950,29900,29950,29900,22
20241205,134100,732264550,29900,29950,29950,29900,54
20241205,134000,730647450,29900,29950,29950,29900,146
20241205,133900,726276000,29950,29950,29950,29900,293
20241205,133800,717502950,30000,30000,30000,30000,0
20241205,133700,717502950,30000,29950,30000,29950,13
20241205,133600,717113500,30000,30000,30000,30000,10
20241205,133500,716813500,29950,29950,29950,29950,151
20241205,133400,712291050,30000,29950,30000,29950,6
20241205,133300,712111300,29950,29950,29950,29950,71
20241205,133200,709984850,29950,29950,29950,29950,0
20241205,133100,709984850,29950,29950,30000,29950,26
20241205,133000,709205900,29950,29950,29950,29950,1
20241205,132900,709175950,29950,30000,30000,29950,11
20241205,132800,708846450,29950,30000,30000,29950,79
20241205,132700,706480200,29950,30000,30000,29950,29
20241205,132600,705610850,29950,29950,29950,29950,11
20241205,132500,705281400,30000,30000,30000,29950,24
20241205,132400,704561850,30000,30000,30000,30000,0
20241205,132300,704561850,30000,30000,30000,30000,6
20241205,132200,704381850,30000,30000,30000,30000,52
20241205,132100,702821850,29950,29950,29950,29950,0
20241205,132000,702821850,29950,29950,29950,29950,11
20241205,131900,702492400,29950,29950,29950,29950,0
20241205,131800,702492400,29950,29900,29950,29900,237
20241205,131700,695394850,29900,29900,29900,29900,0
20241205,131600,695394850,29900,29900,29950,29900,46
20241205,131500,694018100,29900,29900,29900,29900,11
20241205,131400,693689200,29950,29900,29950,29900,22
20241205,131300,693031050,29900,29950,29950,29900,18
20241205,131200,692492300,29900,29900,29950,29900,16
20241205,131100,692013750,29900,29900,29900,29900,0
20241205,131000,692013750,29900,29950,29950,29900,17
20241205,130900,691505250,29950,29950,29950,29950,1
20241205,130800,691475300,29950,29950,29950,29900,73
20241205,130700,689289750,29950,29950,29950,29950,7
20241205,130600,689080100,29900,29900,29900,29900,28
20241205,130500,688242900,29900,29900,29900,29900,0
20241205,130400,688242900,29900,29950,29950,29900,71
20241205,130300,686117250,29900,29900,29900,29900,0
20241205,130200,686117250,29900,29950,29950,29900,12
20241205,130100,685758400,29950,29950,29950,29900,4
20241205,130000,685638650,29900,29950,29950,29900,31
20241205,125900,684710800,29900,29950,29950,29900,16
20241205,125800,684231750,29900,29950,29950,29900,46
20241205,125700,682855750,29950,29950,29950,29950,6
20241205,125600,682676050,29900,29900,29900,29900,1
20241205,125500,682646150,29900,29900,29900,29900,12
20241205,125400,682287350,29900,29900,29950,29900,9
20241205,125300,682018100,29950,29950,29950,29900,65
20241205,125200,680071950,29900,29900,29900,29900,11
20241205,125100,679743050,29900,29900,29900,29900,1
20241205,125000,679713150,29950,29900,29950,29900,18
20241205,124900,679174700,29900,29900,29900,29900,0
20241205,124800,679174700,29900,29950,29950,29900,14
20241205,124700,678755950,29950,29900,29950,29900,3
20241205,124600,678666200,29900,29900,29900,29900,0
20241205,124500,678666200,29900,29900,29900,29900,1
20241205,124400,678636300,29900,29900,29900,29900,1094
20241205,124300,645925700,29950,29900,29950,29900,96
20241205,124200,643051100,29900,29900,29900,29900,12
20241205,124100,642692300,29950,29950,29950,29900,3
20241205,124000,642602500,29900,29900,29900,29900,16
20241205,123900,642124100,29950,29950,29950,29950,2
20241205,123800,642064200,29950,29900,29950,29900,5
20241205,123700,641914600,29950,29900,29950,29900,64
20241205,123600,639997950,29950,29950,29950,29900,15
20241205,123500,639549300,29950,29950,29950,29900,27
20241205,123400,638740750,29900,29900,29950,29900,20
20241205,123300,638142400,29900,29950,29950,29900,119
20241205,123200,634578850,29950,29900,29950,29900,115
20241205,123100,631140100,29900,29950,29950,29900,8
20241205,123000,630900550,29950,29950,29950,29950,4
20241205,122900,630780750,29900,29950,29950,29900,60
20241205,122800,628985950,29950,29900,29950,29900,4
20241205,122700,628866200,29900,29950,29950,29900,142
20241205,122600,624619550,29900,29950,29950,29900,25
20241205,122500,623870900,29950,29950,29950,29950,3
20241205,122400,623781050,29900,29950,29950,29900,50
20241205,122300,622284250,29950,29950,29950,29950,3
20241205,122200,622194400,29900,29900,29950,29900,23
20241205,122100,621506550,29900,29900,29900,29900,0
20241205,122000,621506550,29900,29950,29950,29900,8
20241205,121900,621267000,29900,29950,29950,29900,18
20241205,121800,620728500,29950,29950,29950,29950,0
20241205,121700,620728500,29950,29950,29950,29950,4
20241205,121600,620608700,29900,29950,29950,29900,6
20241205,121500,620429050,29900,29950,29950,29900,6
20241205,121400,620249450,29900,29900,29950,29900,20
20241205,121300,619651300,29900,29900,29900,29900,34
20241205,121200,618634700,29900,29900,29900,29900,0
20241205,121100,618634700,29900,29950,29950,29900,48
20241205,121000,617197750,29950,29950,29950,29950,2
20241205,120900,617137850,29900,29950,29950,29900,3
20241205,120800,617048050,29900,29900,29950,29900,72
20241205,120700,614894050,29950,29950,29950,29950,2
20241205,120600,614834150,29950,29950,29950,29950,0
20241205,120500,614834150,29950,29950,29950,29950,3
20241205,120400,614744300,29950,29950,29950,29950,4
20241205,120300,614624500,29900,29900,29900,29900,122
20241205,120200,610976700,29900,29900,29900,29900,3
20241205,120100,610887000,29950,29950,29950,29950,2
20241205,120000,610827100,29950,29850,29950,29850,640
20241205,115900,591687350,29850,29900,29900,29850,11
20241205,115800,591358500,29850,29900,29950,29850,1764
20241205,115700,538622000,29900,29950,29950,29900,20
20241205,115600,538023700,29900,29900,29900,29900,5
20241205,115500,537874200,29900,29900,29950,29900,27
20241205,115400,537066200,29900,29950,29950,29900,122
20241205,115300,533418200,29900,29950,29950,29900,43
20241205,115200,532131450,29900,29950,29950,29900,24
20241205,115100,531413450,29900,29950,29950,29900,28
20241205,115000,530575450,29900,29950,29950,29900,13
20241205,114900,530186300,29900,29900,29900,29900,3
20241205,114800,530096600,29900,29950,29950,29900,68
20241205,114700,528062700,29900,29900,29900,29900,1435
20241205,114600,485156200,29900,29950,29950,29900,140
20241205,114500,480964700,29900,29900,30000,29900,18
20241205,114400,480426200,29900,29900,29900,29900,3
20241205,114300,480336500,29950,29950,29950,29900,46
20241205,114200,478958950,29950,29950,29950,29950,16
20241205,114100,478479750,29950,29950,29950,29900,1416
20241205,114000,436087300,29950,29950,30000,29950,267
20241205,113900,428089150,29950,29950,30000,29950,141
20241205,113800,423865950,30000,30000,30000,29950,828
20241205,113700,399029250,30000,30000,30050,30000,20
20241205,113600,398429200,30000,30000,30050,30000,72
20241205,113500,396269050,30000,30050,30050,30000,27
20241205,113400,395458650,30000,30000,30050,30000,7
20241205,113300,395248600,30000,30000,30050,30000,33
20241205,113200,394257850,30000,30000,30050,30000,27
20241205,113100,393447800,30000,30000,30000,30000,3
20241205,113000,393357800,30050,30000,30050,30000,34
20241205,112900,392337700,30000,30000,30050,30000,1852
20241205,112800,336777600,30050,30050,30050,30000,28
20241205,112700,335936300,30000,30100,30100,30000,2031
20241205,112600,274871750,30100,30150,30150,30100,41
20241205,112500,273637550,30150,30100,30150,30100,52
20241205,112400,272071850,30100,30200,30200,30100,81
20241205,112300,269631150,30100,30100,30100,30100,4
20241205,112200,269510750,30100,30150,30150,30100,12
20241205,112100,269149500,30100,30200,30200,30100,17
20241205,112000,268637600,30100,30150,30150,30100,562
20241205,111900,251695600,30150,30150,30150,30150,12
20241205,111800,251333800,30150,30150,30150,30150,64
20241205,111700,249404200,30150,30150,30150,30150,1
20241205,111600,249374050,30150,30250,30250,30150,12
20241205,111500,249012050,30150,30200,30200,30150,69
20241205,111400,246928500,30200,30200,30200,30200,106
20241205,111300,243727300,30250,30200,30250,30200,17
20241205,111200,243213700,30200,30250,30250,30200,11
20241205,111100,242881000,30250,30200,30250,30200,8
20241205,111000,242639100,30200,30200,30200,30200,11
20241205,110900,242306900,30200,30200,30200,30200,1
20241205,110800,242276700,30200,30200,30200,30200,12
20241205,110700,241914300,30250,30250,30250,30250,5
20241205,110600,241763050,30250,30200,30250,30200,4
20241205,110500,241642150,30200,30200,30250,30200,34
20241205,110400,240614800,30200,30200,30200,30200,138
20241205,110300,236447200,30200,30200,30200,30200,13
20241205,110200,236054600,30200,30200,30200,30200,26
20241205,110100,235269400,30250,30200,30250,30200,5
20241205,110000,235118250,30200,30200,30200,30200,13
20241205,105900,234725650,30200,30250,30250,30200,2
20241205,105800,234665200,30200,30200,30200,30200,2
20241205,105700,234604800,30250,30250,30250,30250,0
20241205,105600,234604800,30250,30200,30250,30200,5
20241205,105500,234453700,30200,30250,30250,30200,2
20241205,105400,234393250,30200,30200,30200,30200,0
20241205,105300,234393250,30200,30200,30200,30200,1
20241205,105200,234363050,30200,30250,30250,30200,346
20241205,105100,223898750,30200,30200,30200,30200,10
20241205,105000,223596750,30200,30250,30250,30200,120
20241205,104900,219972350,30200,30200,30200,30200,2
20241205,104800,219911950,30200,30200,30200,30200,13
20241205,104700,219519350,30200,30250,30250,30200,9
20241205,104600,219247200,30200,30200,30200,30200,12
20241205,104500,218884800,30200,30200,30200,30200,6
20241205,104400,218703600,30250,30200,30250,30200,2
20241205,104300,218643150,30200,30250,30250,30200,13
20241205,104200,218250500,30200,30250,30250,30200,4
20241205,104100,218129600,30250,30250,30250,30200,55
20241205,104000,216467150,30200,30200,30200,30200,0
20241205,103900,216467150,30200,30200,30200,30200,0
20241205,103800,216467150,30200,30200,30200,30200,1
20241205,103700,216436950,30250,30250,30250,30250,2
20241205,103600,216376450,30200,30200,30200,30200,81
20241205,103500,213930250,30200,30200,30200,30200,0
20241205,103400,213930250,30200,30200,30200,30200,1
20241205,103300,213900050,30200,30200,30200,30200,0
20241205,103200,213900050,30200,30100,30200,30100,1114
20241205,103100,180309300,30150,30100,30150,30100,50
20241205,103000,178802400,30100,30100,30100,30100,12
20241205,102900,178441200,30100,30150,30150,30100,572
20241205,102800,161223600,30150,30100,30150,30100,11
20241205,102700,160892000,30150,30100,30150,30100,43
20241205,102600,159597550,30150,30150,30150,30100,64
20241205,102500,157668800,30150,30150,30150,30150,11
20241205,102400,157337150,30100,30100,30100,30100,11
20241205,102300,157006050,30100,30100,30100,30100,12
20241205,102200,156644850,30150,30100,30150,30100,32
20241205,102100,155681050,30100,30100,30100,30100,20
20241205,102000,155079050,30150,30100,30150,30100,15
20241205,101900,154627300,30100,30100,30100,30100,24
20241205,101800,153904900,30100,30100,30100,30100,11
20241205,101700,153573800,30150,30100,30150,30100,12
20241205,101600,153212500,30100,30150,30150,30100,15
20241205,101500,152760800,30100,30150,30150,30100,206
20241205,101400,146551400,30200,30200,30200,30200,8
20241205,101300,146309800,30150,30200,30200,30150,13
20241205,101200,145917750,30150,30150,30150,30150,12
20241205,101100,145555950,30200,30200,30200,30200,0
20241205,101000,145555950,30200,30150,30200,30150,11
20241205,100900,145224250,30200,30200,30200,30200,1
20241205,100800,145194050,30200,30150,30200,30150,29
20241205,100700,144319650,30150,30150,30150,30150,10
20241205,100600,144018150,30150,30150,30150,30150,4
20241205,100500,143897550,30100,30150,30150,30100,22
20241205,100400,143235300,30150,30150,30150,30150,29
20241205,100300,142360950,30150,30150,30150,30150,32
20241205,100200,141396150,30100,30150,30150,30100,882
20241205,100100,114806200,30200,30200,30200,30150,21
20241205,100000,114172500,30200,30200,30200,30200,17
20241205,095900,113659100,30200,30200,30200,30200,0
20241205,095800,113659100,30200,30200,30200,30200,2
20241205,095700,113598700,30250,30150,30250,30150,32
20241205,095600,112633700,30200,30200,30200,30200,57
20241205,095500,110912300,30200,30200,30200,30200,10
20241205,095400,110610300,30250,30250,30250,30250,3
20241205,095300,110519550,30250,30250,30250,30250,5
20241205,095200,110368300,30200,30250,30250,30150,303
20241205,095100,101217500,30250,30250,30250,30250,24
20241205,095000,100491500,30200,30200,30200,30200,0
20241205,094900,100491500,30200,30200,30200,30200,14
20241205,094800,100068700,30200,30200,30200,30200,11
20241205,094700,99736500,30200,30200,30200,30200,49
20241205,094600,98256700,30200,30200,30200,30200,1
20241205,094500,98226500,30200,30200,30200,30200,53
20241205,094400,96625900,30250,30250,30250,30250,11
20241205,094300,96293150,30250,30250,30250,30250,2
20241205,094200,96232650,30250,30250,30250,30250,0
20241205,094100,96232650,30250,30200,30250,30200,16
20241205,094000,95748950,30200,30200,30200,30200,1
20241205,093900,95718750,30250,30250,30250,30250,3
20241205,093800,95628000,30200,30200,30200,30200,43
20241205,093700,94329400,30250,30250,30250,30250,12
20241205,093600,93966400,30250,30250,30250,30250,0
20241205,093500,93966400,30250,30200,30250,30200,135
20241205,093400,89887400,30200,30200,30200,30200,2
20241205,093300,89827000,30200,30200,30200,30200,13
20241205,093200,89434400,30200,30200,30200,30200,11
20241205,093100,89102200,30200,30200,30200,30200,0
20241205,093000,89102200,30200,30200,30200,30200,0
20241205,092900,89102200,30200,30150,30200,30150,8
20241205,092800,88860900,30100,30100,30100,30100,0
20241205,092700,88860900,30100,30150,30150,30100,780
20241205,092600,65347050,30150,30150,30150,30150,11
20241205,092500,65015400,30150,30150,30150,30150,0
20241205,092400,65015400,30150,30300,30300,30150,309
20241205,092300,55672350,30300,30300,30300,30250,11
20241205,092200,55339300,30300,30300,30300,30250,10
20241205,092100,55036450,30300,30300,30300,30300,98
20241205,092000,52067050,30300,30300,30300,30300,8
20241205,091900,51824650,30300,30200,30300,30200,7
20241205,091800,51613050,30200,30200,30200,30200,227
20241205,091700,44757650,30200,30250,30250,30200,115
20241205,091600,41283400,30250,30300,30300,30250,96
20241205,091500,38378850,30350,30350,30350,30350,7
20241205,091400,38166400,30350,30350,30350,30350,3
20241205,091300,38075350,30350,30350,30350,30350,10
20241205,091200,37771850,30300,30250,30300,30250,15
20241205,091100,37317650,30400,30300,30400,30300,6
20241205,091000,37135450,30300,30400,30400,30300,23
20241205,090900,36438350,30400,30250,30400,30250,3
20241205,090800,36347300,30250,30250,30250,30250,19
20241205,090700,35772550,30250,30250,30250,30250,48
20241205,090600,34320550,30200,30250,30250,30200,26
20241205,090500,33534850,30200,30250,30250,30200,149
20241205,090400,29029750,30200,30200,30200,30200,22
20241205,090300,28365350,30250,30300,30300,30250,79
20241205,090200,25971800,30300,30350,30350,30300,29
20241205,090100,25092650,30400,30200,30400,30200,108
20241205,090000,21817350,30250,30200,30250,30200,722
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184600 1457533150 29850 29850 29850 29850 1502
3 20241205 184500 1457533150 29850 29850 29850 29850 0
4 20241205 184400 1457533150 29850 29850 29850 29850 0
5 20241205 184300 1457533150 29850 29850 29850 29850 0
6 20241205 184200 1457533150 29850 29850 29850 29850 0
7 20241205 184100 1457533150 29850 29850 29850 29850 0
8 20241205 184000 1457533150 29850 29850 29850 29850 0
9 20241205 183900 1457533150 29850 29850 29850 29850 0
10 20241205 183800 1457533150 29850 29850 29850 29850 0
11 20241205 183700 1457533150 29850 29850 29850 29850 0
12 20241205 183600 1457533150 29850 29850 29850 29850 0
13 20241205 183500 1457533150 29850 29850 29850 29850 0
14 20241205 183400 1457533150 29850 29850 29850 29850 0
15 20241205 183300 1457533150 29850 29850 29850 29850 0
16 20241205 183200 1457533150 29850 29850 29850 29850 0
17 20241205 183100 1457533150 29850 29850 29850 29850 0
18 20241205 183000 1457533150 29850 29850 29850 29850 0
19 20241205 182900 1457533150 29850 29850 29850 29850 0
20 20241205 182800 1457533150 29850 29850 29850 29850 0
21 20241205 182700 1457533150 29850 29850 29850 29850 0
22 20241205 182600 1457533150 29850 29850 29850 29850 0
23 20241205 182500 1457533150 29850 29850 29850 29850 0
24 20241205 182400 1457533150 29850 29850 29850 29850 0
25 20241205 182300 1457533150 29850 29850 29850 29850 0
26 20241205 182200 1457533150 29850 29850 29850 29850 0
27 20241205 182100 1457533150 29850 29850 29850 29850 0
28 20241205 182000 1457533150 29850 29850 29850 29850 0
29 20241205 181900 1457533150 29850 29850 29850 29850 0
30 20241205 181800 1457533150 29850 29850 29850 29850 0
31 20241205 181700 1457533150 29850 29850 29850 29850 0
32 20241205 181600 1457533150 29850 29850 29850 29850 1502
33 20241205 181500 1457533150 29850 29850 29850 29850 0
34 20241205 181400 1457533150 29850 29850 29850 29850 0
35 20241205 181300 1457533150 29850 29850 29850 29850 0
36 20241205 181200 1457533150 29850 29850 29850 29850 0
37 20241205 181100 1457533150 29850 29850 29850 29850 0
38 20241205 181000 1457533150 29850 29850 29850 29850 0
39 20241205 180900 1457533150 29850 29850 29850 29850 0
40 20241205 180800 1457533150 29850 29850 29850 29850 0
41 20241205 180700 1457533150 29850 29850 29850 29850 0
42 20241205 180600 1457533150 29850 29850 29850 29850 0
43 20241205 180500 1457533150 29850 29850 29850 29850 0
44 20241205 180400 1457533150 29850 29850 29850 29850 0
45 20241205 180300 1457533150 29850 29850 29850 29850 0
46 20241205 180200 1457533150 29850 29850 29850 29850 0
47 20241205 180100 1457533150 29850 29850 29850 29850 0
48 20241205 180000 1457533150 29850 29850 29850 29850 0
49 20241205 175900 1457533150 29850 29850 29850 29850 0
50 20241205 175800 1457533150 29850 29850 29850 29850 0
51 20241205 175700 1457533150 29850 29850 29850 29850 0
52 20241205 175600 1457533150 29850 29850 29850 29850 0
53 20241205 175500 1457533150 29850 29850 29850 29850 0
54 20241205 175400 1457533150 29850 29850 29850 29850 0
55 20241205 175300 1457533150 29850 29850 29850 29850 0
56 20241205 175200 1457533150 29850 29850 29850 29850 0
57 20241205 175100 1457533150 29850 29850 29850 29850 0
58 20241205 175000 1457533150 29850 29850 29850 29850 0
59 20241205 174900 1457533150 29850 29850 29850 29850 0
60 20241205 174800 1457533150 29850 29850 29850 29850 0
61 20241205 174700 1457533150 29850 29850 29850 29850 0
62 20241205 174600 1457533150 29850 29850 29850 29850 1502
63 20241205 174500 1457533150 29850 29850 29850 29850 0
64 20241205 174400 1457533150 29850 29850 29850 29850 0
65 20241205 174300 1457533150 29850 29850 29850 29850 0
66 20241205 174200 1457533150 29850 29850 29850 29850 0
67 20241205 174100 1457533150 29850 29850 29850 29850 0
68 20241205 174000 1457533150 29850 29850 29850 29850 0
69 20241205 173900 1457533150 29850 29850 29850 29850 0
70 20241205 173800 1457533150 29850 29850 29850 29850 0
71 20241205 173700 1457533150 29850 29850 29850 29850 0
72 20241205 173600 1457533150 29850 29850 29850 29850 0
73 20241205 173500 1457533150 29850 29850 29850 29850 0
74 20241205 173400 1457533150 29850 29850 29850 29850 0
75 20241205 173300 1457533150 29850 29850 29850 29850 0
76 20241205 173200 1457533150 29850 29850 29850 29850 0
77 20241205 173100 1457533150 29850 29850 29850 29850 0
78 20241205 173000 1457533150 29850 29850 29850 29850 0
79 20241205 172900 1457533150 29850 29850 29850 29850 0
80 20241205 172800 1457533150 29850 29850 29850 29850 0
81 20241205 172700 1457533150 29850 29850 29850 29850 0
82 20241205 172600 1457533150 29850 29850 29850 29850 0
83 20241205 172500 1457533150 29850 29850 29850 29850 0
84 20241205 172400 1457533150 29850 29850 29850 29850 0
85 20241205 172300 1457533150 29850 29850 29850 29850 0
86 20241205 172200 1457533150 29850 29850 29850 29850 0
87 20241205 172100 1457533150 29850 29850 29850 29850 0
88 20241205 172000 1457533150 29850 29850 29850 29850 0
89 20241205 171900 1457533150 29850 29850 29850 29850 0
90 20241205 171800 1457533150 29850 29850 29850 29850 0
91 20241205 171700 1457533150 29850 29850 29850 29850 0
92 20241205 171600 1457533150 29850 29850 29850 29850 1502
93 20241205 171500 1457533150 29850 29850 29850 29850 0
94 20241205 171400 1457533150 29850 29850 29850 29850 0
95 20241205 171300 1457533150 29850 29850 29850 29850 0
96 20241205 171200 1457533150 29850 29850 29850 29850 0
97 20241205 171100 1457533150 29850 29850 29850 29850 0
98 20241205 171000 1457533150 29850 29850 29850 29850 0
99 20241205 170900 1457533150 29850 29850 29850 29850 0
100 20241205 170800 1457533150 29850 29850 29850 29850 0
101 20241205 170700 1457533150 29850 29850 29850 29850 0
102 20241205 170600 1457533150 29850 29850 29850 29850 0
103 20241205 170500 1457533150 29850 29850 29850 29850 0
104 20241205 170400 1457533150 29850 29850 29850 29850 0
105 20241205 170300 1457533150 29850 29850 29850 29850 0
106 20241205 170200 1457533150 29850 29850 29850 29850 0
107 20241205 170100 1457533150 29850 29850 29850 29850 0
108 20241205 170000 1457533150 29850 29850 29850 29850 0
109 20241205 165900 1457533150 29850 29850 29850 29850 0
110 20241205 165800 1457533150 29850 29850 29850 29850 0
111 20241205 165700 1457533150 29850 29850 29850 29850 0
112 20241205 165600 1457533150 29850 29850 29850 29850 0
113 20241205 165500 1457533150 29850 29850 29850 29850 0
114 20241205 165400 1457533150 29850 29850 29850 29850 0
115 20241205 165300 1457533150 29850 29850 29850 29850 0
116 20241205 165200 1457533150 29850 29850 29850 29850 0
117 20241205 165100 1457533150 29850 29850 29850 29850 0
118 20241205 165000 1457533150 29850 29850 29850 29850 0
119 20241205 164900 1457533150 29850 29850 29850 29850 0
120 20241205 164800 1457533150 29850 29850 29850 29850 0
121 20241205 164700 1457533150 29850 29850 29850 29850 0
122 20241205 164600 1457533150 29850 29850 29850 29850 1502
123 20241205 164500 1457533150 29850 29850 29850 29850 0
124 20241205 164400 1457533150 29850 29850 29850 29850 0
125 20241205 164300 1457533150 29850 29850 29850 29850 0
126 20241205 164200 1457533150 29850 29850 29850 29850 0
127 20241205 164100 1457533150 29850 29850 29850 29850 0
128 20241205 164000 1457533150 29850 29850 29850 29850 0
129 20241205 163900 1457533150 29850 29850 29850 29850 0
130 20241205 163800 1457533150 29850 29850 29850 29850 0
131 20241205 163700 1457533150 29850 29850 29850 29850 0
132 20241205 163600 1457533150 29850 29850 29850 29850 0
133 20241205 163500 1457533150 29850 29850 29850 29850 0
134 20241205 163400 1457533150 29850 29850 29850 29850 0
135 20241205 163300 1457533150 29850 29850 29850 29850 0
136 20241205 163200 1457533150 29850 29850 29850 29850 0
137 20241205 163100 1457533150 29850 29850 29850 29850 0
138 20241205 163000 1457533150 29850 29850 29850 29850 0
139 20241205 162900 1457533150 29850 29850 29850 29850 0
140 20241205 162800 1457533150 29850 29850 29850 29850 0
141 20241205 162700 1457533150 29850 29850 29850 29850 0
142 20241205 162600 1457533150 29850 29850 29850 29850 0
143 20241205 162500 1457533150 29850 29850 29850 29850 0
144 20241205 162400 1457533150 29850 29850 29850 29850 0
145 20241205 162300 1457533150 29850 29850 29850 29850 0
146 20241205 162200 1457533150 29850 29850 29850 29850 0
147 20241205 162100 1457533150 29850 29850 29850 29850 0
148 20241205 162000 1457533150 29850 29850 29850 29850 0
149 20241205 161900 1457533150 29850 29850 29850 29850 0
150 20241205 161800 1457533150 29850 29850 29850 29850 0
151 20241205 161700 1457533150 29850 29850 29850 29850 0
152 20241205 161600 1457533150 29850 29850 29850 29850 1502
153 20241205 161500 1457533150 29850 29850 29850 29850 0
154 20241205 161400 1457533150 29850 29850 29850 29850 0
155 20241205 161300 1457533150 29850 29850 29850 29850 0
156 20241205 161200 1457533150 29850 29850 29850 29850 0
157 20241205 161100 1457533150 29850 29850 29850 29850 0
158 20241205 161000 1457533150 29850 29850 29850 29850 0
159 20241205 160900 1457533150 29850 29850 29850 29850 0
160 20241205 160800 1457533150 29850 29850 29850 29850 0
161 20241205 160700 1457533150 29850 29850 29850 29850 0
162 20241205 160600 1457533150 29850 29850 29850 29850 0
163 20241205 160500 1457533150 29850 29850 29850 29850 0
164 20241205 160400 1457533150 29850 29850 29850 29850 0
165 20241205 160300 1457533150 29850 29850 29850 29850 0
166 20241205 160200 1457533150 29850 29850 29850 29850 0
167 20241205 160100 1457533150 29850 29850 29850 29850 0
168 20241205 160000 1457533150 29850 29850 29850 29850 0
169 20241205 155900 1457533150 29850 29850 29850 29850 0
170 20241205 155800 1457533150 29850 29850 29850 29850 0
171 20241205 155700 1457533150 29850 29850 29850 29850 0
172 20241205 155600 1457533150 29850 29850 29850 29850 0
173 20241205 155500 1457533150 29850 29850 29850 29850 0
174 20241205 155400 1457533150 29850 29850 29850 29850 0
175 20241205 155300 1457533150 29850 29850 29850 29850 0
176 20241205 155200 1457533150 29850 29850 29850 29850 0
177 20241205 155100 1457533150 29850 29850 29850 29850 0
178 20241205 155000 1457533150 29850 29850 29850 29850 0
179 20241205 154900 1457533150 29850 29850 29850 29850 0
180 20241205 154800 1457533150 29850 29850 29850 29850 0
181 20241205 154700 1457533150 29850 29850 29850 29850 0
182 20241205 154600 1457533150 29850 29850 29850 29850 1502
183 20241205 154500 1457533150 29850 29850 29850 29850 0
184 20241205 154400 1457533150 29850 29850 29850 29850 0
185 20241205 154300 1457533150 29850 29850 29850 29850 0
186 20241205 154200 1457533150 29850 29850 29850 29850 0
187 20241205 154100 1457533150 29850 29850 29850 29850 0
188 20241205 154000 1457533150 29850 29850 29850 29850 0
189 20241205 153900 1457533150 29850 29850 29850 29850 0
190 20241205 153800 1457533150 29850 29850 29850 29850 0
191 20241205 153700 1457533150 29850 29850 29850 29850 0
192 20241205 153600 1457533150 29850 29850 29850 29850 0
193 20241205 153500 1457533150 29850 29850 29850 29850 0
194 20241205 153400 1457533150 29850 29850 29850 29850 0
195 20241205 153300 1457533150 29850 29850 29850 29850 0
196 20241205 153200 1457533150 29850 29850 29850 29850 0
197 20241205 153100 1457533150 29850 29850 29850 29850 0
198 20241205 153000 1457533150 29850 29850 29850 29850 1502
199 20241205 152900 1412698450 29850 29850 29850 29850 0
200 20241205 152800 1412698450 29850 29850 29850 29850 0
201 20241205 152700 1412698450 29850 29850 29850 29850 0
202 20241205 152600 1412698450 29850 29850 29850 29850 0
203 20241205 152500 1412698450 29850 29850 29850 29850 0
204 20241205 152400 1412698450 29850 29850 29850 29850 0
205 20241205 152300 1412698450 29850 29850 29850 29850 0
206 20241205 152200 1412698450 29850 29850 29850 29850 0
207 20241205 152100 1412698450 29850 29850 29850 29850 0
208 20241205 152000 1412698450 29850 29850 29850 29850 0
209 20241205 151900 1412698450 29850 29950 29950 29850 159
210 20241205 151800 1407945350 29850 29950 29950 29850 18
211 20241205 151700 1407407850 29850 29950 29950 29850 215
212 20241205 151600 1400976500 29950 29950 29950 29900 230
213 20241205 151500 1394091250 29900 30050 30050 29900 209
214 20241205 151400 1387828150 30050 30050 30100 30000 203
215 20241205 151300 1381720000 30050 30000 30050 30000 217
216 20241205 151200 1375209650 29950 30050 30050 29950 231
217 20241205 151100 1368277150 30050 30100 30100 29900 378
218 20241205 151000 1356923650 30100 29950 30100 29950 222
219 20241205 150900 1350245050 30050 30050 30050 30000 217
220 20241205 150800 1343724250 30050 30050 30050 30000 157
221 20241205 150700 1339010700 30050 30050 30050 30000 233
222 20241205 150600 1332009650 30050 30000 30050 30000 219
223 20241205 150500 1325432500 30000 30000 30000 29950 332
224 20241205 150400 1315478950 30000 29950 30000 29950 129
225 20241205 150300 1311615050 30000 30000 30000 29950 281
226 20241205 150200 1303186650 30000 30000 30000 29950 218
227 20241205 150100 1296649350 30000 30000 30000 29950 301
228 20241205 150000 1287619800 30000 30000 30000 29950 90
229 20241205 145900 1284920600 30000 30000 30000 29900 167
230 20241205 145800 1279911100 29950 29950 30000 29900 350
231 20241205 145700 1269421250 29950 29950 29950 29900 244
232 20241205 145600 1262114200 29900 29950 29950 29900 205
233 20241205 145500 1255976650 30000 30000 30000 29950 214
234 20241205 145400 1249559100 29950 30000 30000 29950 230
235 20241205 145300 1242663500 29950 29950 30000 29950 142
236 20241205 145200 1238405100 29900 30000 30000 29900 179
237 20241205 145100 1233043400 29950 29950 29950 29950 220
238 20241205 145000 1226454400 29900 29950 29950 29900 117
239 20241205 144900 1222952800 29950 29900 29950 29850 83
240 20241205 144800 1220469800 29900 29900 29950 29900 117
241 20241205 144700 1216968850 29900 29900 29950 29900 148
242 20241205 144600 1212541300 29900 30000 30000 29900 185
243 20241205 144500 1207003850 30000 29950 30000 29900 813
244 20241205 144400 1182651500 30000 30000 30050 30000 201
245 20241205 144300 1176620750 30000 30050 30050 30000 119
246 20241205 144200 1173045350 30050 30100 30100 30000 203
247 20241205 144100 1166953700 30050 30050 30100 30000 77
248 20241205 144000 1164639250 30050 30100 30100 30050 125
249 20241205 143900 1160879800 30000 30000 30100 30000 141
250 20241205 143800 1156642650 30050 30100 30100 30000 167
251 20241205 143700 1151625800 30050 30050 30150 30000 158
252 20241205 143600 1146875050 30050 30150 30150 30050 118
253 20241205 143500 1143320650 30100 30250 30250 30050 226
254 20241205 143400 1136515500 30250 30100 30250 30050 329
255 20241205 143300 1126599950 30100 30100 30100 30050 260
256 20241205 143200 1118778900 30100 30150 30150 30050 78
257 20241205 143100 1116430650 30100 29950 30150 29950 2877
258 20241205 143000 1030194700 29950 29900 29950 29850 291
259 20241205 142900 1021493300 29900 29900 29900 29850 75
260 20241205 142800 1019251000 29900 29850 29900 29850 3
261 20241205 142700 1019161350 29900 29900 29900 29900 6
262 20241205 142600 1018981950 29850 29850 29900 29850 105
263 20241205 142500 1015846600 29900 29900 29900 29900 202
264 20241205 142400 1009806800 29850 29850 29900 29850 14
265 20241205 142300 1009388800 29900 29850 29900 29850 302
266 20241205 142200 1000364000 29900 29850 29900 29850 15
267 20241205 142100 999916150 29900 29900 29900 29900 2
268 20241205 142000 999856350 29900 29850 29900 29850 128
269 20241205 141900 996035450 29900 29900 29900 29850 72
270 20241205 141800 993885900 29900 29900 29900 29850 15
271 20241205 141700 993437450 29850 29900 29900 29850 16
272 20241205 141600 992959700 29850 29900 29900 29850 346
273 20241205 141500 982631500 29900 29850 29900 29850 36
274 20241205 141400 981556250 29850 29900 29900 29850 4
275 20241205 141300 981436700 29900 29900 29900 29900 4
276 20241205 141200 981317100 29850 29850 29850 29850 31
277 20241205 141100 980391750 29850 29850 29850 29850 0
278 20241205 141000 980391750 29850 29850 29900 29850 313
279 20241205 140900 971033700 29900 29900 29900 29900 0
280 20241205 140800 971033700 29900 29900 29900 29900 0
281 20241205 140700 971033700 29900 29900 29900 29900 0
282 20241205 140600 971033700 29900 29850 29900 29850 56
283 20241205 140500 969359350 29850 29850 29850 29850 401
284 20241205 140400 957389500 29900 29900 29900 29900 0
285 20241205 140300 957389500 29900 29900 29900 29900 4
286 20241205 140200 957269900 29900 29850 29900 29850 14
287 20241205 140100 956851900 29900 29900 29900 29900 2
288 20241205 140000 956792100 29850 29950 29950 29850 12
289 20241205 135900 956433800 29850 29850 29850 29850 9
290 20241205 135800 956165150 29850 29850 29850 29850 0
291 20241205 135700 956165150 29850 29850 29850 29850 0
292 20241205 135600 956165150 29850 29850 29850 29850 0
293 20241205 135500 956165150 29850 29850 29850 29850 0
294 20241205 135400 956165150 29850 29850 29850 29850 173
295 20241205 135300 951001100 29850 29850 29850 29850 7
296 20241205 135200 950792150 29850 29850 29850 29850 4019
297 20241205 135100 830825000 29850 29950 29950 29850 2807
298 20241205 135000 746900650 29950 29900 29950 29900 138
299 20241205 134900 742773850 29900 29950 29950 29900 23
300 20241205 134800 742085600 29900 29900 29900 29900 0
301 20241205 134700 742085600 29900 29900 29900 29900 0
302 20241205 134600 742085600 29900 29900 29900 29900 0
303 20241205 134500 742085600 29900 29900 29950 29900 10
304 20241205 134400 741786300 29900 29950 29950 29900 53
305 20241205 134300 740199200 29900 29950 29950 29900 243
306 20241205 134200 732922850 29950 29900 29950 29900 22
307 20241205 134100 732264550 29900 29950 29950 29900 54
308 20241205 134000 730647450 29900 29950 29950 29900 146
309 20241205 133900 726276000 29950 29950 29950 29900 293
310 20241205 133800 717502950 30000 30000 30000 30000 0
311 20241205 133700 717502950 30000 29950 30000 29950 13
312 20241205 133600 717113500 30000 30000 30000 30000 10
313 20241205 133500 716813500 29950 29950 29950 29950 151
314 20241205 133400 712291050 30000 29950 30000 29950 6
315 20241205 133300 712111300 29950 29950 29950 29950 71
316 20241205 133200 709984850 29950 29950 29950 29950 0
317 20241205 133100 709984850 29950 29950 30000 29950 26
318 20241205 133000 709205900 29950 29950 29950 29950 1
319 20241205 132900 709175950 29950 30000 30000 29950 11
320 20241205 132800 708846450 29950 30000 30000 29950 79
321 20241205 132700 706480200 29950 30000 30000 29950 29
322 20241205 132600 705610850 29950 29950 29950 29950 11
323 20241205 132500 705281400 30000 30000 30000 29950 24
324 20241205 132400 704561850 30000 30000 30000 30000 0
325 20241205 132300 704561850 30000 30000 30000 30000 6
326 20241205 132200 704381850 30000 30000 30000 30000 52
327 20241205 132100 702821850 29950 29950 29950 29950 0
328 20241205 132000 702821850 29950 29950 29950 29950 11
329 20241205 131900 702492400 29950 29950 29950 29950 0
330 20241205 131800 702492400 29950 29900 29950 29900 237
331 20241205 131700 695394850 29900 29900 29900 29900 0
332 20241205 131600 695394850 29900 29900 29950 29900 46
333 20241205 131500 694018100 29900 29900 29900 29900 11
334 20241205 131400 693689200 29950 29900 29950 29900 22
335 20241205 131300 693031050 29900 29950 29950 29900 18
336 20241205 131200 692492300 29900 29900 29950 29900 16
337 20241205 131100 692013750 29900 29900 29900 29900 0
338 20241205 131000 692013750 29900 29950 29950 29900 17
339 20241205 130900 691505250 29950 29950 29950 29950 1
340 20241205 130800 691475300 29950 29950 29950 29900 73
341 20241205 130700 689289750 29950 29950 29950 29950 7
342 20241205 130600 689080100 29900 29900 29900 29900 28
343 20241205 130500 688242900 29900 29900 29900 29900 0
344 20241205 130400 688242900 29900 29950 29950 29900 71
345 20241205 130300 686117250 29900 29900 29900 29900 0
346 20241205 130200 686117250 29900 29950 29950 29900 12
347 20241205 130100 685758400 29950 29950 29950 29900 4
348 20241205 130000 685638650 29900 29950 29950 29900 31
349 20241205 125900 684710800 29900 29950 29950 29900 16
350 20241205 125800 684231750 29900 29950 29950 29900 46
351 20241205 125700 682855750 29950 29950 29950 29950 6
352 20241205 125600 682676050 29900 29900 29900 29900 1
353 20241205 125500 682646150 29900 29900 29900 29900 12
354 20241205 125400 682287350 29900 29900 29950 29900 9
355 20241205 125300 682018100 29950 29950 29950 29900 65
356 20241205 125200 680071950 29900 29900 29900 29900 11
357 20241205 125100 679743050 29900 29900 29900 29900 1
358 20241205 125000 679713150 29950 29900 29950 29900 18
359 20241205 124900 679174700 29900 29900 29900 29900 0
360 20241205 124800 679174700 29900 29950 29950 29900 14
361 20241205 124700 678755950 29950 29900 29950 29900 3
362 20241205 124600 678666200 29900 29900 29900 29900 0
363 20241205 124500 678666200 29900 29900 29900 29900 1
364 20241205 124400 678636300 29900 29900 29900 29900 1094
365 20241205 124300 645925700 29950 29900 29950 29900 96
366 20241205 124200 643051100 29900 29900 29900 29900 12
367 20241205 124100 642692300 29950 29950 29950 29900 3
368 20241205 124000 642602500 29900 29900 29900 29900 16
369 20241205 123900 642124100 29950 29950 29950 29950 2
370 20241205 123800 642064200 29950 29900 29950 29900 5
371 20241205 123700 641914600 29950 29900 29950 29900 64
372 20241205 123600 639997950 29950 29950 29950 29900 15
373 20241205 123500 639549300 29950 29950 29950 29900 27
374 20241205 123400 638740750 29900 29900 29950 29900 20
375 20241205 123300 638142400 29900 29950 29950 29900 119
376 20241205 123200 634578850 29950 29900 29950 29900 115
377 20241205 123100 631140100 29900 29950 29950 29900 8
378 20241205 123000 630900550 29950 29950 29950 29950 4
379 20241205 122900 630780750 29900 29950 29950 29900 60
380 20241205 122800 628985950 29950 29900 29950 29900 4
381 20241205 122700 628866200 29900 29950 29950 29900 142
382 20241205 122600 624619550 29900 29950 29950 29900 25
383 20241205 122500 623870900 29950 29950 29950 29950 3
384 20241205 122400 623781050 29900 29950 29950 29900 50
385 20241205 122300 622284250 29950 29950 29950 29950 3
386 20241205 122200 622194400 29900 29900 29950 29900 23
387 20241205 122100 621506550 29900 29900 29900 29900 0
388 20241205 122000 621506550 29900 29950 29950 29900 8
389 20241205 121900 621267000 29900 29950 29950 29900 18
390 20241205 121800 620728500 29950 29950 29950 29950 0
391 20241205 121700 620728500 29950 29950 29950 29950 4
392 20241205 121600 620608700 29900 29950 29950 29900 6
393 20241205 121500 620429050 29900 29950 29950 29900 6
394 20241205 121400 620249450 29900 29900 29950 29900 20
395 20241205 121300 619651300 29900 29900 29900 29900 34
396 20241205 121200 618634700 29900 29900 29900 29900 0
397 20241205 121100 618634700 29900 29950 29950 29900 48
398 20241205 121000 617197750 29950 29950 29950 29950 2
399 20241205 120900 617137850 29900 29950 29950 29900 3
400 20241205 120800 617048050 29900 29900 29950 29900 72
401 20241205 120700 614894050 29950 29950 29950 29950 2
402 20241205 120600 614834150 29950 29950 29950 29950 0
403 20241205 120500 614834150 29950 29950 29950 29950 3
404 20241205 120400 614744300 29950 29950 29950 29950 4
405 20241205 120300 614624500 29900 29900 29900 29900 122
406 20241205 120200 610976700 29900 29900 29900 29900 3
407 20241205 120100 610887000 29950 29950 29950 29950 2
408 20241205 120000 610827100 29950 29850 29950 29850 640
409 20241205 115900 591687350 29850 29900 29900 29850 11
410 20241205 115800 591358500 29850 29900 29950 29850 1764
411 20241205 115700 538622000 29900 29950 29950 29900 20
412 20241205 115600 538023700 29900 29900 29900 29900 5
413 20241205 115500 537874200 29900 29900 29950 29900 27
414 20241205 115400 537066200 29900 29950 29950 29900 122
415 20241205 115300 533418200 29900 29950 29950 29900 43
416 20241205 115200 532131450 29900 29950 29950 29900 24
417 20241205 115100 531413450 29900 29950 29950 29900 28
418 20241205 115000 530575450 29900 29950 29950 29900 13
419 20241205 114900 530186300 29900 29900 29900 29900 3
420 20241205 114800 530096600 29900 29950 29950 29900 68
421 20241205 114700 528062700 29900 29900 29900 29900 1435
422 20241205 114600 485156200 29900 29950 29950 29900 140
423 20241205 114500 480964700 29900 29900 30000 29900 18
424 20241205 114400 480426200 29900 29900 29900 29900 3
425 20241205 114300 480336500 29950 29950 29950 29900 46
426 20241205 114200 478958950 29950 29950 29950 29950 16
427 20241205 114100 478479750 29950 29950 29950 29900 1416
428 20241205 114000 436087300 29950 29950 30000 29950 267
429 20241205 113900 428089150 29950 29950 30000 29950 141
430 20241205 113800 423865950 30000 30000 30000 29950 828
431 20241205 113700 399029250 30000 30000 30050 30000 20
432 20241205 113600 398429200 30000 30000 30050 30000 72
433 20241205 113500 396269050 30000 30050 30050 30000 27
434 20241205 113400 395458650 30000 30000 30050 30000 7
435 20241205 113300 395248600 30000 30000 30050 30000 33
436 20241205 113200 394257850 30000 30000 30050 30000 27
437 20241205 113100 393447800 30000 30000 30000 30000 3
438 20241205 113000 393357800 30050 30000 30050 30000 34
439 20241205 112900 392337700 30000 30000 30050 30000 1852
440 20241205 112800 336777600 30050 30050 30050 30000 28
441 20241205 112700 335936300 30000 30100 30100 30000 2031
442 20241205 112600 274871750 30100 30150 30150 30100 41
443 20241205 112500 273637550 30150 30100 30150 30100 52
444 20241205 112400 272071850 30100 30200 30200 30100 81
445 20241205 112300 269631150 30100 30100 30100 30100 4
446 20241205 112200 269510750 30100 30150 30150 30100 12
447 20241205 112100 269149500 30100 30200 30200 30100 17
448 20241205 112000 268637600 30100 30150 30150 30100 562
449 20241205 111900 251695600 30150 30150 30150 30150 12
450 20241205 111800 251333800 30150 30150 30150 30150 64
451 20241205 111700 249404200 30150 30150 30150 30150 1
452 20241205 111600 249374050 30150 30250 30250 30150 12
453 20241205 111500 249012050 30150 30200 30200 30150 69
454 20241205 111400 246928500 30200 30200 30200 30200 106
455 20241205 111300 243727300 30250 30200 30250 30200 17
456 20241205 111200 243213700 30200 30250 30250 30200 11
457 20241205 111100 242881000 30250 30200 30250 30200 8
458 20241205 111000 242639100 30200 30200 30200 30200 11
459 20241205 110900 242306900 30200 30200 30200 30200 1
460 20241205 110800 242276700 30200 30200 30200 30200 12
461 20241205 110700 241914300 30250 30250 30250 30250 5
462 20241205 110600 241763050 30250 30200 30250 30200 4
463 20241205 110500 241642150 30200 30200 30250 30200 34
464 20241205 110400 240614800 30200 30200 30200 30200 138
465 20241205 110300 236447200 30200 30200 30200 30200 13
466 20241205 110200 236054600 30200 30200 30200 30200 26
467 20241205 110100 235269400 30250 30200 30250 30200 5
468 20241205 110000 235118250 30200 30200 30200 30200 13
469 20241205 105900 234725650 30200 30250 30250 30200 2
470 20241205 105800 234665200 30200 30200 30200 30200 2
471 20241205 105700 234604800 30250 30250 30250 30250 0
472 20241205 105600 234604800 30250 30200 30250 30200 5
473 20241205 105500 234453700 30200 30250 30250 30200 2
474 20241205 105400 234393250 30200 30200 30200 30200 0
475 20241205 105300 234393250 30200 30200 30200 30200 1
476 20241205 105200 234363050 30200 30250 30250 30200 346
477 20241205 105100 223898750 30200 30200 30200 30200 10
478 20241205 105000 223596750 30200 30250 30250 30200 120
479 20241205 104900 219972350 30200 30200 30200 30200 2
480 20241205 104800 219911950 30200 30200 30200 30200 13
481 20241205 104700 219519350 30200 30250 30250 30200 9
482 20241205 104600 219247200 30200 30200 30200 30200 12
483 20241205 104500 218884800 30200 30200 30200 30200 6
484 20241205 104400 218703600 30250 30200 30250 30200 2
485 20241205 104300 218643150 30200 30250 30250 30200 13
486 20241205 104200 218250500 30200 30250 30250 30200 4
487 20241205 104100 218129600 30250 30250 30250 30200 55
488 20241205 104000 216467150 30200 30200 30200 30200 0
489 20241205 103900 216467150 30200 30200 30200 30200 0
490 20241205 103800 216467150 30200 30200 30200 30200 1
491 20241205 103700 216436950 30250 30250 30250 30250 2
492 20241205 103600 216376450 30200 30200 30200 30200 81
493 20241205 103500 213930250 30200 30200 30200 30200 0
494 20241205 103400 213930250 30200 30200 30200 30200 1
495 20241205 103300 213900050 30200 30200 30200 30200 0
496 20241205 103200 213900050 30200 30100 30200 30100 1114
497 20241205 103100 180309300 30150 30100 30150 30100 50
498 20241205 103000 178802400 30100 30100 30100 30100 12
499 20241205 102900 178441200 30100 30150 30150 30100 572
500 20241205 102800 161223600 30150 30100 30150 30100 11
501 20241205 102700 160892000 30150 30100 30150 30100 43
502 20241205 102600 159597550 30150 30150 30150 30100 64
503 20241205 102500 157668800 30150 30150 30150 30150 11
504 20241205 102400 157337150 30100 30100 30100 30100 11
505 20241205 102300 157006050 30100 30100 30100 30100 12
506 20241205 102200 156644850 30150 30100 30150 30100 32
507 20241205 102100 155681050 30100 30100 30100 30100 20
508 20241205 102000 155079050 30150 30100 30150 30100 15
509 20241205 101900 154627300 30100 30100 30100 30100 24
510 20241205 101800 153904900 30100 30100 30100 30100 11
511 20241205 101700 153573800 30150 30100 30150 30100 12
512 20241205 101600 153212500 30100 30150 30150 30100 15
513 20241205 101500 152760800 30100 30150 30150 30100 206
514 20241205 101400 146551400 30200 30200 30200 30200 8
515 20241205 101300 146309800 30150 30200 30200 30150 13
516 20241205 101200 145917750 30150 30150 30150 30150 12
517 20241205 101100 145555950 30200 30200 30200 30200 0
518 20241205 101000 145555950 30200 30150 30200 30150 11
519 20241205 100900 145224250 30200 30200 30200 30200 1
520 20241205 100800 145194050 30200 30150 30200 30150 29
521 20241205 100700 144319650 30150 30150 30150 30150 10
522 20241205 100600 144018150 30150 30150 30150 30150 4
523 20241205 100500 143897550 30100 30150 30150 30100 22
524 20241205 100400 143235300 30150 30150 30150 30150 29
525 20241205 100300 142360950 30150 30150 30150 30150 32
526 20241205 100200 141396150 30100 30150 30150 30100 882
527 20241205 100100 114806200 30200 30200 30200 30150 21
528 20241205 100000 114172500 30200 30200 30200 30200 17
529 20241205 095900 113659100 30200 30200 30200 30200 0
530 20241205 095800 113659100 30200 30200 30200 30200 2
531 20241205 095700 113598700 30250 30150 30250 30150 32
532 20241205 095600 112633700 30200 30200 30200 30200 57
533 20241205 095500 110912300 30200 30200 30200 30200 10
534 20241205 095400 110610300 30250 30250 30250 30250 3
535 20241205 095300 110519550 30250 30250 30250 30250 5
536 20241205 095200 110368300 30200 30250 30250 30150 303
537 20241205 095100 101217500 30250 30250 30250 30250 24
538 20241205 095000 100491500 30200 30200 30200 30200 0
539 20241205 094900 100491500 30200 30200 30200 30200 14
540 20241205 094800 100068700 30200 30200 30200 30200 11
541 20241205 094700 99736500 30200 30200 30200 30200 49
542 20241205 094600 98256700 30200 30200 30200 30200 1
543 20241205 094500 98226500 30200 30200 30200 30200 53
544 20241205 094400 96625900 30250 30250 30250 30250 11
545 20241205 094300 96293150 30250 30250 30250 30250 2
546 20241205 094200 96232650 30250 30250 30250 30250 0
547 20241205 094100 96232650 30250 30200 30250 30200 16
548 20241205 094000 95748950 30200 30200 30200 30200 1
549 20241205 093900 95718750 30250 30250 30250 30250 3
550 20241205 093800 95628000 30200 30200 30200 30200 43
551 20241205 093700 94329400 30250 30250 30250 30250 12
552 20241205 093600 93966400 30250 30250 30250 30250 0
553 20241205 093500 93966400 30250 30200 30250 30200 135
554 20241205 093400 89887400 30200 30200 30200 30200 2
555 20241205 093300 89827000 30200 30200 30200 30200 13
556 20241205 093200 89434400 30200 30200 30200 30200 11
557 20241205 093100 89102200 30200 30200 30200 30200 0
558 20241205 093000 89102200 30200 30200 30200 30200 0
559 20241205 092900 89102200 30200 30150 30200 30150 8
560 20241205 092800 88860900 30100 30100 30100 30100 0
561 20241205 092700 88860900 30100 30150 30150 30100 780
562 20241205 092600 65347050 30150 30150 30150 30150 11
563 20241205 092500 65015400 30150 30150 30150 30150 0
564 20241205 092400 65015400 30150 30300 30300 30150 309
565 20241205 092300 55672350 30300 30300 30300 30250 11
566 20241205 092200 55339300 30300 30300 30300 30250 10
567 20241205 092100 55036450 30300 30300 30300 30300 98
568 20241205 092000 52067050 30300 30300 30300 30300 8
569 20241205 091900 51824650 30300 30200 30300 30200 7
570 20241205 091800 51613050 30200 30200 30200 30200 227
571 20241205 091700 44757650 30200 30250 30250 30200 115
572 20241205 091600 41283400 30250 30300 30300 30250 96
573 20241205 091500 38378850 30350 30350 30350 30350 7
574 20241205 091400 38166400 30350 30350 30350 30350 3
575 20241205 091300 38075350 30350 30350 30350 30350 10
576 20241205 091200 37771850 30300 30250 30300 30250 15
577 20241205 091100 37317650 30400 30300 30400 30300 6
578 20241205 091000 37135450 30300 30400 30400 30300 23
579 20241205 090900 36438350 30400 30250 30400 30250 3
580 20241205 090800 36347300 30250 30250 30250 30250 19
581 20241205 090700 35772550 30250 30250 30250 30250 48
582 20241205 090600 34320550 30200 30250 30250 30200 26
583 20241205 090500 33534850 30200 30250 30250 30200 149
584 20241205 090400 29029750 30200 30200 30200 30200 22
585 20241205 090300 28365350 30250 30300 30300 30250 79
586 20241205 090200 25971800 30300 30350 30350 30300 29
587 20241205 090100 25092650 30400 30200 30400 30200 108
588 20241205 090000 21817350 30250 30200 30250 30200 722