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

589
006110/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184700,1804131800,39200,39200,39200,39200,778
20241205,184600,1804131800,39200,39200,39200,39200,0
20241205,184500,1804131800,39200,39200,39200,39200,0
20241205,184400,1804131800,39200,39200,39200,39200,0
20241205,184300,1804131800,39200,39200,39200,39200,0
20241205,184200,1804131800,39200,39200,39200,39200,0
20241205,184100,1804131800,39200,39200,39200,39200,0
20241205,184000,1804131800,39200,39200,39200,39200,0
20241205,183900,1804131800,39200,39200,39200,39200,0
20241205,183800,1804131800,39200,39200,39200,39200,0
20241205,183700,1804131800,39200,39200,39200,39200,0
20241205,183600,1804131800,39200,39200,39200,39200,0
20241205,183500,1804131800,39200,39200,39200,39200,0
20241205,183400,1804131800,39200,39200,39200,39200,0
20241205,183300,1804131800,39200,39200,39200,39200,0
20241205,183200,1804131800,39200,39200,39200,39200,0
20241205,183100,1804131800,39200,39200,39200,39200,0
20241205,183000,1804131800,39200,39200,39200,39200,0
20241205,182900,1804131800,39200,39200,39200,39200,0
20241205,182800,1804131800,39200,39200,39200,39200,0
20241205,182700,1804131800,39200,39200,39200,39200,0
20241205,182600,1804131800,39200,39200,39200,39200,0
20241205,182500,1804131800,39200,39200,39200,39200,0
20241205,182400,1804131800,39200,39200,39200,39200,0
20241205,182300,1804131800,39200,39200,39200,39200,0
20241205,182200,1804131800,39200,39200,39200,39200,0
20241205,182100,1804131800,39200,39200,39200,39200,0
20241205,182000,1804131800,39200,39200,39200,39200,0
20241205,181900,1804131800,39200,39200,39200,39200,0
20241205,181800,1804131800,39200,39200,39200,39200,0
20241205,181700,1804131800,39200,39200,39200,39200,778
20241205,181600,1804131800,39200,39200,39200,39200,0
20241205,181500,1804131800,39200,39200,39200,39200,0
20241205,181400,1804131800,39200,39200,39200,39200,0
20241205,181300,1804131800,39200,39200,39200,39200,0
20241205,181200,1804131800,39200,39200,39200,39200,0
20241205,181100,1804131800,39200,39200,39200,39200,0
20241205,181000,1804131800,39200,39200,39200,39200,0
20241205,180900,1804131800,39200,39200,39200,39200,0
20241205,180800,1804131800,39200,39200,39200,39200,0
20241205,180700,1804131800,39200,39200,39200,39200,0
20241205,180600,1804131800,39200,39200,39200,39200,0
20241205,180500,1804131800,39200,39200,39200,39200,0
20241205,180400,1804131800,39200,39200,39200,39200,0
20241205,180300,1804131800,39200,39200,39200,39200,0
20241205,180200,1804131800,39200,39200,39200,39200,0
20241205,180100,1804131800,39200,39200,39200,39200,0
20241205,180000,1804131800,39200,39200,39200,39200,0
20241205,175900,1804131800,39200,39200,39200,39200,0
20241205,175800,1804131800,39200,39200,39200,39200,0
20241205,175700,1804131800,39200,39200,39200,39200,0
20241205,175600,1804131800,39200,39200,39200,39200,0
20241205,175500,1804131800,39200,39200,39200,39200,0
20241205,175400,1804131800,39200,39200,39200,39200,0
20241205,175300,1804131800,39200,39200,39200,39200,0
20241205,175200,1804131800,39200,39200,39200,39200,0
20241205,175100,1804131800,39200,39200,39200,39200,0
20241205,175000,1804131800,39200,39200,39200,39200,0
20241205,174900,1804131800,39200,39200,39200,39200,0
20241205,174800,1804131800,39200,39200,39200,39200,0
20241205,174700,1804131800,39200,39200,39200,39200,778
20241205,174600,1804131800,39200,39200,39200,39200,0
20241205,174500,1804131800,39200,39200,39200,39200,0
20241205,174400,1804131800,39200,39200,39200,39200,0
20241205,174300,1804131800,39200,39200,39200,39200,0
20241205,174200,1804131800,39200,39200,39200,39200,0
20241205,174100,1804131800,39200,39200,39200,39200,0
20241205,174000,1804131800,39200,39200,39200,39200,0
20241205,173900,1804131800,39200,39200,39200,39200,0
20241205,173800,1804131800,39200,39200,39200,39200,0
20241205,173700,1804131800,39200,39200,39200,39200,0
20241205,173600,1804131800,39200,39200,39200,39200,0
20241205,173500,1804131800,39200,39200,39200,39200,0
20241205,173400,1804131800,39200,39200,39200,39200,0
20241205,173300,1804131800,39200,39200,39200,39200,0
20241205,173200,1804131800,39200,39200,39200,39200,0
20241205,173100,1804131800,39200,39200,39200,39200,0
20241205,173000,1804131800,39200,39200,39200,39200,0
20241205,172900,1804131800,39200,39200,39200,39200,0
20241205,172800,1804131800,39200,39200,39200,39200,0
20241205,172700,1804131800,39200,39200,39200,39200,0
20241205,172600,1804131800,39200,39200,39200,39200,0
20241205,172500,1804131800,39200,39200,39200,39200,0
20241205,172400,1804131800,39200,39200,39200,39200,0
20241205,172300,1804131800,39200,39200,39200,39200,0
20241205,172200,1804131800,39200,39200,39200,39200,0
20241205,172100,1804131800,39200,39200,39200,39200,0
20241205,172000,1804131800,39200,39200,39200,39200,0
20241205,171900,1804131800,39200,39200,39200,39200,0
20241205,171800,1804131800,39200,39200,39200,39200,0
20241205,171700,1804131800,39200,39200,39200,39200,778
20241205,171600,1804131800,39200,39200,39200,39200,0
20241205,171500,1804131800,39200,39200,39200,39200,0
20241205,171400,1804131800,39200,39200,39200,39200,0
20241205,171300,1804131800,39200,39200,39200,39200,0
20241205,171200,1804131800,39200,39200,39200,39200,0
20241205,171100,1804131800,39200,39200,39200,39200,0
20241205,171000,1804131800,39200,39200,39200,39200,0
20241205,170900,1804131800,39200,39200,39200,39200,0
20241205,170800,1804131800,39200,39200,39200,39200,0
20241205,170700,1804131800,39200,39200,39200,39200,0
20241205,170600,1804131800,39200,39200,39200,39200,0
20241205,170500,1804131800,39200,39200,39200,39200,0
20241205,170400,1804131800,39200,39200,39200,39200,0
20241205,170300,1804131800,39200,39200,39200,39200,0
20241205,170200,1804131800,39200,39200,39200,39200,0
20241205,170100,1804131800,39200,39200,39200,39200,0
20241205,170000,1804131800,39200,39200,39200,39200,0
20241205,165900,1804131800,39200,39200,39200,39200,0
20241205,165800,1804131800,39200,39200,39200,39200,0
20241205,165700,1804131800,39200,39200,39200,39200,0
20241205,165600,1804131800,39200,39200,39200,39200,0
20241205,165500,1804131800,39200,39200,39200,39200,0
20241205,165400,1804131800,39200,39200,39200,39200,0
20241205,165300,1804131800,39200,39200,39200,39200,0
20241205,165200,1804131800,39200,39200,39200,39200,0
20241205,165100,1804131800,39200,39200,39200,39200,0
20241205,165000,1804131800,39200,39200,39200,39200,0
20241205,164900,1804131800,39200,39200,39200,39200,0
20241205,164800,1804131800,39200,39200,39200,39200,0
20241205,164700,1804131800,39200,39200,39200,39200,778
20241205,164600,1804131800,39200,39200,39200,39200,0
20241205,164500,1804131800,39200,39200,39200,39200,0
20241205,164400,1804131800,39200,39200,39200,39200,0
20241205,164300,1804131800,39200,39200,39200,39200,0
20241205,164200,1804131800,39200,39200,39200,39200,0
20241205,164100,1804131800,39200,39200,39200,39200,0
20241205,164000,1804131800,39200,39200,39200,39200,0
20241205,163900,1804131800,39200,39200,39200,39200,0
20241205,163800,1804131800,39200,39200,39200,39200,0
20241205,163700,1804131800,39200,39200,39200,39200,0
20241205,163600,1804131800,39200,39200,39200,39200,0
20241205,163500,1804131800,39200,39200,39200,39200,0
20241205,163400,1804131800,39200,39200,39200,39200,0
20241205,163300,1804131800,39200,39200,39200,39200,0
20241205,163200,1804131800,39200,39200,39200,39200,0
20241205,163100,1804131800,39200,39200,39200,39200,0
20241205,163000,1804131800,39200,39200,39200,39200,0
20241205,162900,1804131800,39200,39200,39200,39200,0
20241205,162800,1804131800,39200,39200,39200,39200,0
20241205,162700,1804131800,39200,39200,39200,39200,0
20241205,162600,1804131800,39200,39200,39200,39200,0
20241205,162500,1804131800,39200,39200,39200,39200,0
20241205,162400,1804131800,39200,39200,39200,39200,0
20241205,162300,1804131800,39200,39200,39200,39200,0
20241205,162200,1804131800,39200,39200,39200,39200,0
20241205,162100,1804131800,39200,39200,39200,39200,0
20241205,162000,1804131800,39200,39200,39200,39200,0
20241205,161900,1804131800,39200,39200,39200,39200,0
20241205,161800,1804131800,39200,39200,39200,39200,0
20241205,161700,1804131800,39200,39200,39200,39200,778
20241205,161600,1804131800,39200,39200,39200,39200,0
20241205,161500,1804131800,39200,39200,39200,39200,0
20241205,161400,1804131800,39200,39200,39200,39200,0
20241205,161300,1804131800,39200,39200,39200,39200,0
20241205,161200,1804131800,39200,39200,39200,39200,0
20241205,161100,1804131800,39200,39200,39200,39200,0
20241205,161000,1804131800,39200,39200,39200,39200,0
20241205,160900,1804131800,39200,39200,39200,39200,0
20241205,160800,1804131800,39200,39200,39200,39200,0
20241205,160700,1804131800,39200,39200,39200,39200,0
20241205,160600,1804131800,39200,39200,39200,39200,0
20241205,160500,1804131800,39200,39200,39200,39200,0
20241205,160400,1804131800,39200,39200,39200,39200,0
20241205,160300,1804131800,39200,39200,39200,39200,0
20241205,160200,1804131800,39200,39200,39200,39200,0
20241205,160100,1804131800,39200,39200,39200,39200,0
20241205,160000,1804131800,39200,39200,39200,39200,0
20241205,155900,1804131800,39200,39200,39200,39200,0
20241205,155800,1804131800,39200,39200,39200,39200,0
20241205,155700,1804131800,39200,39200,39200,39200,0
20241205,155600,1804131800,39200,39200,39200,39200,0
20241205,155500,1804131800,39200,39200,39200,39200,0
20241205,155400,1804131800,39200,39200,39200,39200,0
20241205,155300,1804131800,39200,39200,39200,39200,0
20241205,155200,1804131800,39200,39200,39200,39200,0
20241205,155100,1804131800,39200,39200,39200,39200,0
20241205,155000,1804131800,39200,39200,39200,39200,0
20241205,154900,1804131800,39200,39200,39200,39200,0
20241205,154800,1804131800,39200,39200,39200,39200,0
20241205,154700,1804131800,39200,39200,39200,39200,778
20241205,154600,1804131800,39200,39200,39200,39200,0
20241205,154500,1804131800,39200,39200,39200,39200,0
20241205,154400,1804131800,39200,39200,39200,39200,0
20241205,154300,1804131800,39200,39200,39200,39200,0
20241205,154200,1804131800,39200,39200,39200,39200,0
20241205,154100,1804131800,39200,39200,39200,39200,0
20241205,154000,1804131800,39200,39200,39200,39200,0
20241205,153900,1804131800,39200,39200,39200,39200,0
20241205,153800,1804131800,39200,39200,39200,39200,0
20241205,153700,1804131800,39200,39200,39200,39200,0
20241205,153600,1804131800,39200,39200,39200,39200,0
20241205,153500,1804131800,39200,39200,39200,39200,0
20241205,153400,1804131800,39200,39200,39200,39200,0
20241205,153300,1804131800,39200,39200,39200,39200,0
20241205,153200,1804131800,39200,39200,39200,39200,0
20241205,153100,1804131800,39200,39200,39200,39200,0
20241205,153000,1804131800,39200,39200,39200,39200,778
20241205,152900,1773634200,39200,39200,39200,39200,0
20241205,152800,1773634200,39200,39200,39200,39200,0
20241205,152700,1773634200,39200,39200,39200,39200,0
20241205,152600,1773634200,39200,39200,39200,39200,0
20241205,152500,1773634200,39200,39200,39200,39200,0
20241205,152400,1773634200,39200,39200,39200,39200,0
20241205,152300,1773634200,39200,39200,39200,39200,0
20241205,152200,1773634200,39200,39200,39200,39200,0
20241205,152100,1773634200,39200,39200,39200,39200,0
20241205,152000,1773634200,39200,39200,39200,39200,0
20241205,151900,1773634200,39200,39100,39250,39000,342
20241205,151800,1760236400,39050,38850,39050,38850,101
20241205,151700,1756296950,38800,38950,39050,38800,1168
20241205,151600,1710880000,38950,39100,39100,38950,2678
20241205,151500,1606405300,39000,39100,39150,39000,664
20241205,151400,1580468100,39100,39100,39100,39100,158
20241205,151300,1574290300,39100,39050,39100,39000,799
20241205,151200,1543121100,39000,39000,39000,39000,0
20241205,151100,1543121100,39000,39000,39000,39000,3
20241205,151000,1543004100,38950,39000,39050,38950,748
20241205,150900,1513835450,39000,39000,39000,38950,114
20241205,150800,1509389500,39000,39100,39100,39000,110
20241205,150700,1505098700,39000,39100,39100,39000,193
20241205,150600,1497553950,39100,39150,39150,39100,62
20241205,150500,1495127350,39150,39200,39200,39150,90
20241205,150400,1491601500,39200,39250,39250,39200,56
20241205,150300,1489405800,39250,39250,39250,39250,14
20241205,150200,1488856300,39200,39200,39200,39200,6
20241205,150100,1488621100,39200,39200,39200,39200,11
20241205,150000,1488189900,39150,39150,39150,39150,17
20241205,145900,1487524350,39150,39100,39150,39100,73
20241205,145800,1484669350,39100,39100,39100,39100,1
20241205,145700,1484630250,39100,39100,39100,39100,2
20241205,145600,1484552050,39000,38950,39000,38950,122
20241205,145500,1479799600,39000,39000,39000,38950,112
20241205,145400,1475432200,39000,39050,39050,39000,64
20241205,145300,1472935600,39050,39050,39050,39050,1
20241205,145200,1472896550,39150,39000,39150,39000,127
20241205,145100,1467941950,39000,39050,39050,39000,117
20241205,145000,1463378300,39050,39000,39050,39000,152
20241205,144900,1457449150,39050,39000,39050,39000,591
20241205,144800,1434398350,39050,39000,39050,39000,142
20241205,144700,1428853550,39050,39050,39100,39050,452
20241205,144600,1411202200,39100,39100,39100,39100,28
20241205,144500,1410107400,39100,39150,39150,39050,295
20241205,144400,1398566100,39150,39200,39200,39150,93
20241205,144300,1394922100,39200,39200,39200,39200,0
20241205,144200,1394922100,39200,39200,39200,39200,50
20241205,144100,1392962100,39200,39200,39200,39200,2
20241205,144000,1392883700,39250,39250,39250,39200,101
20241205,143900,1388922250,39250,39200,39250,39200,14
20241205,143800,1388373250,39200,39200,39200,39200,20
20241205,143700,1387589250,39200,39200,39200,39200,159
20241205,143600,1381356450,39250,39250,39250,39250,1
20241205,143500,1381317200,39250,39250,39250,39250,0
20241205,143400,1381317200,39250,39250,39250,39200,91
20241205,143300,1377749450,39300,39300,39300,39300,49
20241205,143200,1375823750,39300,39300,39300,39300,12
20241205,143100,1375352150,39400,39450,39450,39400,21
20241205,143000,1374524700,39450,39200,39450,39200,277
20241205,142900,1363651950,39200,39200,39200,39150,15
20241205,142800,1363064000,39200,39250,39250,39200,223
20241205,142700,1354319050,39250,39400,39400,39250,273
20241205,142600,1343598600,39450,39500,39550,39450,33
20241205,142500,1342294300,39500,39400,39500,39400,32
20241205,142400,1341032400,39450,39450,39450,39450,0
20241205,142300,1341032400,39450,39450,39450,39450,24
20241205,142200,1340085600,39350,39400,39400,39350,22
20241205,142100,1339219300,39300,39400,39400,39300,4
20241205,142000,1339061900,39400,39400,39400,39400,0
20241205,141900,1339061900,39400,39400,39400,39400,12
20241205,141800,1338589100,39300,39300,39300,39300,0
20241205,141700,1338589100,39300,39350,39350,39300,125
20241205,141600,1333673700,39350,39450,39450,39350,11
20241205,141500,1333239850,39350,39350,39350,39350,10
20241205,141400,1332846350,39550,39550,39550,39550,1
20241205,141300,1332806800,39550,39550,39550,39550,0
20241205,141200,1332806800,39550,39550,39550,39550,0
20241205,141100,1332806800,39550,39500,39550,39500,3
20241205,141000,1332688250,39550,39400,39550,39400,27
20241205,140900,1331624300,39400,39400,39400,39400,0
20241205,140800,1331624300,39400,39400,39400,39400,0
20241205,140700,1331624300,39400,39400,39400,39400,10
20241205,140600,1331230300,39350,39350,39350,39350,10
20241205,140500,1330836800,39350,39550,39550,39350,14
20241205,140400,1330285700,39550,39550,39550,39550,0
20241205,140300,1330285700,39550,39550,39550,39550,10
20241205,140200,1329890200,39550,39400,39550,39400,12
20241205,140100,1329415900,39450,39500,39500,39450,53
20241205,140000,1327324050,39600,39600,39600,39600,1
20241205,135900,1327284450,39600,39600,39600,39600,1
20241205,135800,1327244850,39600,39500,39600,39500,250
20241205,135700,1317352850,39550,39350,39550,39350,6
20241205,135600,1317116350,39350,39500,39500,39350,160
20241205,135500,1310804850,39500,39400,39500,39300,1586
20241205,135400,1248271000,39400,39400,39400,39400,20
20241205,135300,1247483000,39450,39400,39450,39400,4
20241205,135200,1247325300,39400,39350,39400,39350,68
20241205,135100,1244649250,39350,39300,39350,39300,28
20241205,135000,1243548000,39250,39200,39250,39200,273
20241205,134900,1232843300,39200,39200,39200,39200,43
20241205,134800,1231157700,39150,39150,39150,39150,17
20241205,134700,1230492150,39150,39150,39150,39150,0
20241205,134600,1230492150,39150,39200,39200,39150,32
20241205,134500,1229238550,39200,39200,39250,39200,59
20241205,134400,1226924750,39200,39200,39200,39200,248
20241205,134300,1217203150,39200,39200,39200,39200,102
20241205,134200,1213204750,39200,39200,39200,39200,5
20241205,134100,1213008750,39200,39200,39200,39200,132
20241205,134000,1207834350,39200,39300,39300,39200,449
20241205,133900,1190218950,39300,39300,39300,39300,3
20241205,133800,1190101050,39300,39300,39350,39300,64
20241205,133700,1187584850,39300,39300,39300,39300,9
20241205,133600,1187231150,39300,39300,39300,39300,0
20241205,133500,1187231150,39300,39300,39300,39300,15
20241205,133400,1186641650,39300,39350,39350,39300,58
20241205,133300,1184362200,39350,39350,39350,39350,0
20241205,133200,1184362200,39350,39300,39350,39300,17
20241205,133100,1183693850,39300,39300,39300,39300,54
20241205,133000,1181571650,39300,39300,39300,39300,20
20241205,132900,1180785650,39300,39300,39300,39300,1
20241205,132800,1180746350,39300,39350,39350,39300,25
20241205,132700,1179762650,39300,39300,39300,39300,14
20241205,132600,1179212450,39350,39350,39350,39350,34
20241205,132500,1177874550,39350,39350,39350,39350,10
20241205,132400,1177481050,39250,39300,39300,39250,212
20241205,132300,1169155500,39200,39300,39300,39200,423
20241205,132200,1152561700,39350,39350,39350,39350,31
20241205,132100,1151341850,39350,39300,39350,39300,110
20241205,132000,1147018750,39300,39200,39300,39200,21
20241205,131900,1146195450,39200,39250,39250,39200,235
20241205,131800,1136976750,39300,39350,39350,39300,94
20241205,131700,1133279550,39350,39350,39350,39350,2
20241205,131600,1133200850,39300,39300,39300,39300,5
20241205,131500,1133004350,39400,39400,39400,39400,13
20241205,131400,1132492150,39400,39350,39400,39200,296
20241205,131300,1120862500,39400,39350,39400,39350,30
20241205,131200,1119681000,39350,39350,39350,39350,126
20241205,131100,1114722900,39400,39350,39400,39350,39
20241205,131000,1113187500,39350,39600,39600,39350,1137
20241205,130900,1068331250,39600,39600,39600,39600,2
20241205,130800,1068252050,39600,39500,39600,39500,303
20241205,130700,1056283250,39600,39600,39600,39600,0
20241205,130600,1056283250,39600,39600,39600,39600,0
20241205,130500,1056283250,39600,39600,39600,39600,3
20241205,130400,1056164450,39600,39600,39600,39600,2
20241205,130300,1056085250,39600,39500,39600,39500,685
20241205,130200,1029027650,39500,39550,39700,39500,105
20241205,130100,1024863800,39650,39550,39650,39550,53
20241205,130000,1022764750,39550,39550,39550,39550,13
20241205,125900,1022250600,39550,39550,39550,39550,0
20241205,125800,1022250600,39550,39550,39550,39550,25
20241205,125700,1021261850,39550,39550,39550,39550,21
20241205,125600,1020431300,39550,39550,39550,39500,206
20241205,125500,1012293850,39500,39600,39600,39500,65
20241205,125400,1009724550,39550,39550,39550,39550,0
20241205,125300,1009724550,39550,39600,39600,39550,44
20241205,125200,1007984150,39650,39650,39650,39650,13
20241205,125100,1007468700,39650,39650,39650,39650,15
20241205,125000,1006873950,39550,39550,39550,39550,11
20241205,124900,1006438900,39550,39550,39550,39550,5
20241205,124800,1006241150,39550,39600,39600,39550,49
20241205,124700,1004302800,39550,39550,39550,39550,0
20241205,124600,1004302800,39550,39650,39650,39550,158
20241205,124500,998042900,39700,39700,39700,39700,5
20241205,124400,997844400,39700,39700,39700,39700,13
20241205,124300,997328300,39700,39650,39700,39650,67
20241205,124200,994671500,39700,39700,39700,39700,0
20241205,124100,994671500,39700,39700,39700,39700,42
20241205,124000,993004100,39700,39700,39700,39700,58
20241205,123900,990701500,39700,39700,39700,39700,9
20241205,123800,990344200,39700,39700,39700,39700,0
20241205,123700,990344200,39700,39700,39700,39700,54
20241205,123600,988200400,39700,39600,39700,39550,25
20241205,123500,987211300,39700,39700,39700,39700,12
20241205,123400,986734900,39550,39550,39550,39550,0
20241205,123300,986734900,39550,39600,39600,39550,12
20241205,123200,986259750,39750,39750,39750,39750,1
20241205,123100,986220000,39550,39600,39600,39550,282
20241205,123000,975066650,39550,39750,39750,39550,751
20241205,122900,945317700,39800,39700,39850,39650,234
20241205,122800,936012000,39700,39850,39850,39700,336
20241205,122700,922657400,39850,39850,39850,39850,10
20241205,122600,922258900,39800,39800,39800,39800,0
20241205,122500,922258900,39800,39800,39800,39800,0
20241205,122400,922258900,39800,39800,39800,39800,0
20241205,122300,922258900,39800,39800,39800,39800,0
20241205,122200,922258900,39800,39950,39950,39750,93
20241205,122100,918557950,39700,39700,39700,39700,0
20241205,122000,918557950,39700,39700,39700,39700,100
20241205,121900,914587950,39700,39950,39950,39700,60
20241205,121800,912201950,39700,39700,39700,39700,50
20241205,121700,910216950,39700,39700,39700,39700,23
20241205,121600,909303850,39750,39900,39900,39750,453
20241205,121500,891278100,39950,39950,39950,39950,3
20241205,121400,891158250,39900,39900,39900,39900,29
20241205,121300,890001150,39900,40000,40000,39900,179
20241205,121200,882857050,39900,39900,39900,39900,1
20241205,121100,882817150,39900,39900,39900,39900,133
20241205,121000,877510450,40000,40000,40000,40000,1
20241205,120900,877470450,39900,39900,39900,39900,311
20241205,120800,865061550,39900,39950,39950,39900,50
20241205,120700,863065950,40000,39950,40000,39900,12
20241205,120600,862587000,39950,39950,39950,39950,1
20241205,120500,862547050,39950,39950,39950,39950,148
20241205,120400,856634450,39950,39950,39950,39950,2
20241205,120300,856554550,39950,39950,39950,39950,0
20241205,120200,856554550,39950,39950,39950,39950,0
20241205,120100,856554550,39950,40000,40000,39950,481
20241205,120000,837329750,40000,39950,40000,39800,302
20241205,115900,825304750,39950,40000,40000,39950,168
20241205,115800,818584800,39950,39950,39950,39950,90
20241205,115700,814989300,39950,39950,39950,39950,0
20241205,115600,814989300,39950,39950,39950,39950,1
20241205,115500,814949350,40000,40000,40000,40000,47
20241205,115400,813069350,40000,39900,40050,39900,153
20241205,115300,806949150,39900,39900,39900,39900,2
20241205,115200,806869350,39900,39900,39900,39900,10
20241205,115100,806470350,39900,39900,39900,39900,37
20241205,115000,804994050,39900,39900,39900,39900,18
20241205,114900,804275850,39900,39900,39900,39900,1
20241205,114800,804235950,39900,39900,39900,39900,2
20241205,114700,804156150,39900,39900,39900,39900,0
20241205,114600,804156150,39900,40050,40050,39900,30
20241205,114500,802958250,40000,39900,40000,39900,72
20241205,114400,800078350,39900,40000,40000,39900,123
20241205,114300,795159550,39900,39900,39900,39900,58
20241205,114200,792845350,39950,39950,39950,39950,0
20241205,114100,792845350,39950,39900,39950,39900,48
20241205,114000,790927800,39950,39950,39950,39950,74
20241205,113900,787971500,39950,39950,39950,39950,35
20241205,113800,786573250,40000,39950,40000,39950,25
20241205,113700,785574450,40000,40000,40000,40000,2
20241205,113600,785494450,39950,39950,39950,39950,3
20241205,113500,785374600,39950,39950,39950,39950,0
20241205,113400,785374600,39950,39950,39950,39950,0
20241205,113300,785374600,39950,40000,40000,39950,6
20241205,113200,785134650,40000,40000,40000,40000,95
20241205,113100,781334650,39950,39950,39950,39950,20
20241205,113000,780535650,39950,39950,40000,39950,12
20241205,112900,780055750,39900,39900,39900,39900,1
20241205,112800,780015850,39950,39950,39950,39950,8
20241205,112700,779696250,40000,40000,40000,39950,7
20241205,112600,779416300,40050,40050,40050,40050,139
20241205,112500,773849350,40050,40050,40050,40050,10
20241205,112400,773448850,39950,40050,40100,39950,68
20241205,112300,770727000,40050,39950,40050,39950,31
20241205,112200,769488400,39950,39950,39950,39950,24
20241205,112100,768529600,39950,39950,39950,39950,32
20241205,112000,767251200,39950,39950,40000,39900,157
20241205,111900,760975250,39950,39950,39950,39950,11
20241205,111800,760535800,39950,39950,39950,39950,42
20241205,111700,758857900,39950,39850,39950,39850,79
20241205,111600,755709050,39800,39850,39850,39800,7
20241205,111500,755430350,39800,39800,39800,39800,2
20241205,111400,755350750,39800,39750,39800,39700,51
20241205,111300,753323950,39700,39950,39950,39700,411
20241205,111200,736996450,39850,39850,39850,39850,0
20241205,111100,736996450,39850,39950,39950,39850,46
20241205,111000,735161400,39950,39950,39950,39950,1
20241205,110900,735121450,39900,39900,39900,39900,1
20241205,110800,735081550,39900,39950,39950,39900,6
20241205,110700,734841900,39950,39950,39950,39950,0
20241205,110600,734841900,39950,39950,39950,39950,1
20241205,110500,734801950,40000,39950,40000,39950,100
20241205,110400,730805300,39950,39900,39950,39900,2
20241205,110300,730725450,39950,39950,39950,39950,0
20241205,110200,730725450,39950,39850,39950,39850,101
20241205,110100,726700500,39850,39700,39850,39700,95
20241205,110000,722928850,39700,39700,39700,39700,101
20241205,105900,718919150,39700,39700,39700,39700,1
20241205,105800,718879450,39800,39700,39800,39700,13
20241205,105700,718362150,39650,39700,39700,39650,3
20241205,105600,718243150,39650,39750,39750,39650,77
20241205,105500,715187100,39850,39850,39850,39850,1
20241205,105400,715147250,39700,39700,39700,39700,183
20241205,105300,707882150,39700,39800,39800,39700,317
20241205,105200,695289250,39800,39800,39800,39800,0
20241205,105100,695289250,39800,39800,39800,39750,5
20241205,105000,695090300,39800,39900,39950,39800,205
20241205,104900,686914350,39900,39950,39950,39900,11
20241205,104800,686474950,39950,39850,39950,39850,2
20241205,104700,686395150,39800,39800,39800,39800,0
20241205,104600,686395150,39800,39800,39800,39800,6
20241205,104500,686156350,39800,39800,39800,39800,1
20241205,104400,686116550,40000,40000,40000,40000,138
20241205,104300,680596550,40000,39900,40000,39900,362
20241205,104200,666125600,39700,39900,39900,39700,31
20241205,104100,664890700,39700,39900,39900,39700,201
20241205,104000,656909050,39850,39900,40000,39850,149
20241205,103900,650953700,39900,39900,39900,39900,4
20241205,103800,650794100,39900,39950,40000,39900,34
20241205,103700,649436200,39950,39900,39950,39900,8
20241205,103600,649116950,39750,39750,39750,39750,0
20241205,103500,649116950,39750,39750,39750,39750,15
20241205,103400,648520700,39750,39800,39800,39750,31
20241205,103300,647288300,40000,40000,40000,40000,1
20241205,103200,647248300,39700,39750,39750,39700,48
20241205,103100,645340350,39700,39950,39950,39700,329
20241205,103000,632272400,39900,39800,39900,39750,379
20241205,102900,617172100,39800,39850,39850,39800,13
20241205,102800,616654200,39800,39750,39850,39750,75
20241205,102700,613669100,39800,39800,39800,39800,3
20241205,102600,613549700,39800,39800,39800,39800,1
20241205,102500,613509900,39750,39750,39800,39750,7
20241205,102400,613231550,39750,39750,39750,39750,0
20241205,102300,613231550,39750,39800,39800,39750,81
20241205,102200,610010650,39800,39800,39800,39800,22
20241205,102100,609135050,39800,39800,39800,39800,27
20241205,102000,608060450,39800,39750,39800,39700,417
20241205,101900,591505350,39750,39800,39800,39750,19
20241205,101800,590749550,39750,39750,39750,39750,96
20241205,101700,586933550,39750,39800,39800,39750,178
20241205,101600,579850200,39800,39800,39800,39800,2
20241205,101500,579770600,39800,39800,39800,39800,167
20241205,101400,573124000,39850,39850,39850,39850,84
20241205,101300,569776600,39850,39900,39900,39850,46
20241205,101200,567942000,39900,39900,39900,39900,12
20241205,101100,567463200,39900,39950,40000,39900,52
20241205,101000,565386700,40000,40000,40000,40000,21
20241205,100900,564546700,40000,40000,40000,40000,1
20241205,100800,564506700,39950,39950,39950,39950,6
20241205,100700,564267000,39950,39950,39950,39950,5
20241205,100600,564067250,39850,39850,39850,39850,7
20241205,100500,563788300,39850,40000,40000,39850,54
20241205,100400,561635800,39850,39900,39900,39850,4
20241205,100300,561476350,39850,39850,39950,39850,262
20241205,100200,551035000,39900,39900,39900,39900,17
20241205,100100,550356700,39900,39900,40000,39900,4
20241205,100000,550197000,39900,39900,39900,39900,4
20241205,095900,550037400,39900,39950,39950,39900,112
20241205,095800,545568550,39950,40000,40000,39900,204
20241205,095700,537419150,40000,40050,40250,39950,84
20241205,095600,534059500,40050,40050,40050,40050,12
20241205,095500,533578900,40100,40150,40150,40050,24
20241205,095400,532616400,40200,40200,40250,40150,120
20241205,095300,527794100,40200,40200,40200,40200,1
20241205,095200,527753900,40200,40250,40250,40200,12
20241205,095100,527271350,40250,40200,40300,40150,358
20241205,095000,512876550,40200,40150,40200,40150,379
20241205,094900,497656750,40150,40150,40150,40150,4
20241205,094800,497496150,40150,40150,40150,40150,0
20241205,094700,497496150,40150,40000,40150,39950,467
20241205,094600,478834050,40000,40000,40000,40000,40
20241205,094500,477234050,40000,40000,40100,40000,237
20241205,094400,467753950,40000,40000,40000,40000,18
20241205,094300,467033950,40000,40100,40200,40000,48
20241205,094200,465112650,40050,40100,40200,40050,209
20241205,094100,456739000,40100,40150,40150,40050,182
20241205,094000,449443000,40300,40100,40300,40100,423
20241205,093900,432427900,40100,40100,40100,40100,0
20241205,093800,432427900,40100,40100,40100,40100,169
20241205,093700,425651000,40200,40150,40200,40100,386
20241205,093600,410165350,40050,40100,40150,40050,14
20241205,093500,409604250,40100,40100,40200,40100,470
20241205,093400,390755750,40100,40200,40200,40100,17
20241205,093300,390072900,40150,40100,40150,40100,61
20241205,093200,387624050,40200,40200,40200,40200,5
20241205,093100,387423050,40050,40250,40250,40050,49
20241205,093000,385454700,40250,39950,40250,39950,369
20241205,092900,370701350,39950,39950,39950,39950,11
20241205,092800,370261900,39900,39800,39950,39800,162
20241205,092700,363799800,39800,39850,39850,39800,5
20241205,092600,363600750,39850,39700,39850,39700,243
20241205,092500,353949100,39700,39850,39850,39650,512
20241205,092400,333614050,39850,39900,39900,39850,72
20241205,092300,330744400,39950,39800,40000,39800,186
20241205,092200,323317350,39800,39800,39850,39800,198
20241205,092100,315427150,39850,39850,39850,39700,73
20241205,092000,312523450,39900,39900,39900,39800,22
20241205,091900,311646350,39900,39800,39900,39750,59
20241205,091800,309299600,39750,39750,39800,39750,6
20241205,091700,309060900,39800,39750,39900,39750,35
20241205,091600,307669300,39750,39800,39800,39700,66
20241205,091500,305048250,39850,39850,39850,39700,83
20241205,091400,301745350,39700,39800,39850,39700,105
20241205,091300,297574550,39800,39950,39950,39700,510
20241205,091200,277292850,39950,39950,39950,39950,37
20241205,091100,275814700,39800,40000,40000,39800,323
20241205,091000,262930800,39850,39950,40000,39850,286
20241205,090900,251514750,39950,39950,40000,39950,154
20241205,090800,245361500,39950,40250,40250,39950,96
20241205,090700,241523250,40250,40650,40650,39900,467
20241205,090600,222809450,40650,39800,40650,39650,1211
20241205,090500,174615300,39800,40000,40000,39800,387
20241205,090400,159164300,39950,40050,40050,39950,135
20241205,090300,153761650,40050,40150,40150,39900,958
20241205,090200,115363300,40150,40150,40300,40150,1143
20241205,090100,69435000,40150,40450,40450,40050,1023
20241205,090000,28256400,40500,40550,40650,40500,696
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184700 1804131800 39200 39200 39200 39200 778
3 20241205 184600 1804131800 39200 39200 39200 39200 0
4 20241205 184500 1804131800 39200 39200 39200 39200 0
5 20241205 184400 1804131800 39200 39200 39200 39200 0
6 20241205 184300 1804131800 39200 39200 39200 39200 0
7 20241205 184200 1804131800 39200 39200 39200 39200 0
8 20241205 184100 1804131800 39200 39200 39200 39200 0
9 20241205 184000 1804131800 39200 39200 39200 39200 0
10 20241205 183900 1804131800 39200 39200 39200 39200 0
11 20241205 183800 1804131800 39200 39200 39200 39200 0
12 20241205 183700 1804131800 39200 39200 39200 39200 0
13 20241205 183600 1804131800 39200 39200 39200 39200 0
14 20241205 183500 1804131800 39200 39200 39200 39200 0
15 20241205 183400 1804131800 39200 39200 39200 39200 0
16 20241205 183300 1804131800 39200 39200 39200 39200 0
17 20241205 183200 1804131800 39200 39200 39200 39200 0
18 20241205 183100 1804131800 39200 39200 39200 39200 0
19 20241205 183000 1804131800 39200 39200 39200 39200 0
20 20241205 182900 1804131800 39200 39200 39200 39200 0
21 20241205 182800 1804131800 39200 39200 39200 39200 0
22 20241205 182700 1804131800 39200 39200 39200 39200 0
23 20241205 182600 1804131800 39200 39200 39200 39200 0
24 20241205 182500 1804131800 39200 39200 39200 39200 0
25 20241205 182400 1804131800 39200 39200 39200 39200 0
26 20241205 182300 1804131800 39200 39200 39200 39200 0
27 20241205 182200 1804131800 39200 39200 39200 39200 0
28 20241205 182100 1804131800 39200 39200 39200 39200 0
29 20241205 182000 1804131800 39200 39200 39200 39200 0
30 20241205 181900 1804131800 39200 39200 39200 39200 0
31 20241205 181800 1804131800 39200 39200 39200 39200 0
32 20241205 181700 1804131800 39200 39200 39200 39200 778
33 20241205 181600 1804131800 39200 39200 39200 39200 0
34 20241205 181500 1804131800 39200 39200 39200 39200 0
35 20241205 181400 1804131800 39200 39200 39200 39200 0
36 20241205 181300 1804131800 39200 39200 39200 39200 0
37 20241205 181200 1804131800 39200 39200 39200 39200 0
38 20241205 181100 1804131800 39200 39200 39200 39200 0
39 20241205 181000 1804131800 39200 39200 39200 39200 0
40 20241205 180900 1804131800 39200 39200 39200 39200 0
41 20241205 180800 1804131800 39200 39200 39200 39200 0
42 20241205 180700 1804131800 39200 39200 39200 39200 0
43 20241205 180600 1804131800 39200 39200 39200 39200 0
44 20241205 180500 1804131800 39200 39200 39200 39200 0
45 20241205 180400 1804131800 39200 39200 39200 39200 0
46 20241205 180300 1804131800 39200 39200 39200 39200 0
47 20241205 180200 1804131800 39200 39200 39200 39200 0
48 20241205 180100 1804131800 39200 39200 39200 39200 0
49 20241205 180000 1804131800 39200 39200 39200 39200 0
50 20241205 175900 1804131800 39200 39200 39200 39200 0
51 20241205 175800 1804131800 39200 39200 39200 39200 0
52 20241205 175700 1804131800 39200 39200 39200 39200 0
53 20241205 175600 1804131800 39200 39200 39200 39200 0
54 20241205 175500 1804131800 39200 39200 39200 39200 0
55 20241205 175400 1804131800 39200 39200 39200 39200 0
56 20241205 175300 1804131800 39200 39200 39200 39200 0
57 20241205 175200 1804131800 39200 39200 39200 39200 0
58 20241205 175100 1804131800 39200 39200 39200 39200 0
59 20241205 175000 1804131800 39200 39200 39200 39200 0
60 20241205 174900 1804131800 39200 39200 39200 39200 0
61 20241205 174800 1804131800 39200 39200 39200 39200 0
62 20241205 174700 1804131800 39200 39200 39200 39200 778
63 20241205 174600 1804131800 39200 39200 39200 39200 0
64 20241205 174500 1804131800 39200 39200 39200 39200 0
65 20241205 174400 1804131800 39200 39200 39200 39200 0
66 20241205 174300 1804131800 39200 39200 39200 39200 0
67 20241205 174200 1804131800 39200 39200 39200 39200 0
68 20241205 174100 1804131800 39200 39200 39200 39200 0
69 20241205 174000 1804131800 39200 39200 39200 39200 0
70 20241205 173900 1804131800 39200 39200 39200 39200 0
71 20241205 173800 1804131800 39200 39200 39200 39200 0
72 20241205 173700 1804131800 39200 39200 39200 39200 0
73 20241205 173600 1804131800 39200 39200 39200 39200 0
74 20241205 173500 1804131800 39200 39200 39200 39200 0
75 20241205 173400 1804131800 39200 39200 39200 39200 0
76 20241205 173300 1804131800 39200 39200 39200 39200 0
77 20241205 173200 1804131800 39200 39200 39200 39200 0
78 20241205 173100 1804131800 39200 39200 39200 39200 0
79 20241205 173000 1804131800 39200 39200 39200 39200 0
80 20241205 172900 1804131800 39200 39200 39200 39200 0
81 20241205 172800 1804131800 39200 39200 39200 39200 0
82 20241205 172700 1804131800 39200 39200 39200 39200 0
83 20241205 172600 1804131800 39200 39200 39200 39200 0
84 20241205 172500 1804131800 39200 39200 39200 39200 0
85 20241205 172400 1804131800 39200 39200 39200 39200 0
86 20241205 172300 1804131800 39200 39200 39200 39200 0
87 20241205 172200 1804131800 39200 39200 39200 39200 0
88 20241205 172100 1804131800 39200 39200 39200 39200 0
89 20241205 172000 1804131800 39200 39200 39200 39200 0
90 20241205 171900 1804131800 39200 39200 39200 39200 0
91 20241205 171800 1804131800 39200 39200 39200 39200 0
92 20241205 171700 1804131800 39200 39200 39200 39200 778
93 20241205 171600 1804131800 39200 39200 39200 39200 0
94 20241205 171500 1804131800 39200 39200 39200 39200 0
95 20241205 171400 1804131800 39200 39200 39200 39200 0
96 20241205 171300 1804131800 39200 39200 39200 39200 0
97 20241205 171200 1804131800 39200 39200 39200 39200 0
98 20241205 171100 1804131800 39200 39200 39200 39200 0
99 20241205 171000 1804131800 39200 39200 39200 39200 0
100 20241205 170900 1804131800 39200 39200 39200 39200 0
101 20241205 170800 1804131800 39200 39200 39200 39200 0
102 20241205 170700 1804131800 39200 39200 39200 39200 0
103 20241205 170600 1804131800 39200 39200 39200 39200 0
104 20241205 170500 1804131800 39200 39200 39200 39200 0
105 20241205 170400 1804131800 39200 39200 39200 39200 0
106 20241205 170300 1804131800 39200 39200 39200 39200 0
107 20241205 170200 1804131800 39200 39200 39200 39200 0
108 20241205 170100 1804131800 39200 39200 39200 39200 0
109 20241205 170000 1804131800 39200 39200 39200 39200 0
110 20241205 165900 1804131800 39200 39200 39200 39200 0
111 20241205 165800 1804131800 39200 39200 39200 39200 0
112 20241205 165700 1804131800 39200 39200 39200 39200 0
113 20241205 165600 1804131800 39200 39200 39200 39200 0
114 20241205 165500 1804131800 39200 39200 39200 39200 0
115 20241205 165400 1804131800 39200 39200 39200 39200 0
116 20241205 165300 1804131800 39200 39200 39200 39200 0
117 20241205 165200 1804131800 39200 39200 39200 39200 0
118 20241205 165100 1804131800 39200 39200 39200 39200 0
119 20241205 165000 1804131800 39200 39200 39200 39200 0
120 20241205 164900 1804131800 39200 39200 39200 39200 0
121 20241205 164800 1804131800 39200 39200 39200 39200 0
122 20241205 164700 1804131800 39200 39200 39200 39200 778
123 20241205 164600 1804131800 39200 39200 39200 39200 0
124 20241205 164500 1804131800 39200 39200 39200 39200 0
125 20241205 164400 1804131800 39200 39200 39200 39200 0
126 20241205 164300 1804131800 39200 39200 39200 39200 0
127 20241205 164200 1804131800 39200 39200 39200 39200 0
128 20241205 164100 1804131800 39200 39200 39200 39200 0
129 20241205 164000 1804131800 39200 39200 39200 39200 0
130 20241205 163900 1804131800 39200 39200 39200 39200 0
131 20241205 163800 1804131800 39200 39200 39200 39200 0
132 20241205 163700 1804131800 39200 39200 39200 39200 0
133 20241205 163600 1804131800 39200 39200 39200 39200 0
134 20241205 163500 1804131800 39200 39200 39200 39200 0
135 20241205 163400 1804131800 39200 39200 39200 39200 0
136 20241205 163300 1804131800 39200 39200 39200 39200 0
137 20241205 163200 1804131800 39200 39200 39200 39200 0
138 20241205 163100 1804131800 39200 39200 39200 39200 0
139 20241205 163000 1804131800 39200 39200 39200 39200 0
140 20241205 162900 1804131800 39200 39200 39200 39200 0
141 20241205 162800 1804131800 39200 39200 39200 39200 0
142 20241205 162700 1804131800 39200 39200 39200 39200 0
143 20241205 162600 1804131800 39200 39200 39200 39200 0
144 20241205 162500 1804131800 39200 39200 39200 39200 0
145 20241205 162400 1804131800 39200 39200 39200 39200 0
146 20241205 162300 1804131800 39200 39200 39200 39200 0
147 20241205 162200 1804131800 39200 39200 39200 39200 0
148 20241205 162100 1804131800 39200 39200 39200 39200 0
149 20241205 162000 1804131800 39200 39200 39200 39200 0
150 20241205 161900 1804131800 39200 39200 39200 39200 0
151 20241205 161800 1804131800 39200 39200 39200 39200 0
152 20241205 161700 1804131800 39200 39200 39200 39200 778
153 20241205 161600 1804131800 39200 39200 39200 39200 0
154 20241205 161500 1804131800 39200 39200 39200 39200 0
155 20241205 161400 1804131800 39200 39200 39200 39200 0
156 20241205 161300 1804131800 39200 39200 39200 39200 0
157 20241205 161200 1804131800 39200 39200 39200 39200 0
158 20241205 161100 1804131800 39200 39200 39200 39200 0
159 20241205 161000 1804131800 39200 39200 39200 39200 0
160 20241205 160900 1804131800 39200 39200 39200 39200 0
161 20241205 160800 1804131800 39200 39200 39200 39200 0
162 20241205 160700 1804131800 39200 39200 39200 39200 0
163 20241205 160600 1804131800 39200 39200 39200 39200 0
164 20241205 160500 1804131800 39200 39200 39200 39200 0
165 20241205 160400 1804131800 39200 39200 39200 39200 0
166 20241205 160300 1804131800 39200 39200 39200 39200 0
167 20241205 160200 1804131800 39200 39200 39200 39200 0
168 20241205 160100 1804131800 39200 39200 39200 39200 0
169 20241205 160000 1804131800 39200 39200 39200 39200 0
170 20241205 155900 1804131800 39200 39200 39200 39200 0
171 20241205 155800 1804131800 39200 39200 39200 39200 0
172 20241205 155700 1804131800 39200 39200 39200 39200 0
173 20241205 155600 1804131800 39200 39200 39200 39200 0
174 20241205 155500 1804131800 39200 39200 39200 39200 0
175 20241205 155400 1804131800 39200 39200 39200 39200 0
176 20241205 155300 1804131800 39200 39200 39200 39200 0
177 20241205 155200 1804131800 39200 39200 39200 39200 0
178 20241205 155100 1804131800 39200 39200 39200 39200 0
179 20241205 155000 1804131800 39200 39200 39200 39200 0
180 20241205 154900 1804131800 39200 39200 39200 39200 0
181 20241205 154800 1804131800 39200 39200 39200 39200 0
182 20241205 154700 1804131800 39200 39200 39200 39200 778
183 20241205 154600 1804131800 39200 39200 39200 39200 0
184 20241205 154500 1804131800 39200 39200 39200 39200 0
185 20241205 154400 1804131800 39200 39200 39200 39200 0
186 20241205 154300 1804131800 39200 39200 39200 39200 0
187 20241205 154200 1804131800 39200 39200 39200 39200 0
188 20241205 154100 1804131800 39200 39200 39200 39200 0
189 20241205 154000 1804131800 39200 39200 39200 39200 0
190 20241205 153900 1804131800 39200 39200 39200 39200 0
191 20241205 153800 1804131800 39200 39200 39200 39200 0
192 20241205 153700 1804131800 39200 39200 39200 39200 0
193 20241205 153600 1804131800 39200 39200 39200 39200 0
194 20241205 153500 1804131800 39200 39200 39200 39200 0
195 20241205 153400 1804131800 39200 39200 39200 39200 0
196 20241205 153300 1804131800 39200 39200 39200 39200 0
197 20241205 153200 1804131800 39200 39200 39200 39200 0
198 20241205 153100 1804131800 39200 39200 39200 39200 0
199 20241205 153000 1804131800 39200 39200 39200 39200 778
200 20241205 152900 1773634200 39200 39200 39200 39200 0
201 20241205 152800 1773634200 39200 39200 39200 39200 0
202 20241205 152700 1773634200 39200 39200 39200 39200 0
203 20241205 152600 1773634200 39200 39200 39200 39200 0
204 20241205 152500 1773634200 39200 39200 39200 39200 0
205 20241205 152400 1773634200 39200 39200 39200 39200 0
206 20241205 152300 1773634200 39200 39200 39200 39200 0
207 20241205 152200 1773634200 39200 39200 39200 39200 0
208 20241205 152100 1773634200 39200 39200 39200 39200 0
209 20241205 152000 1773634200 39200 39200 39200 39200 0
210 20241205 151900 1773634200 39200 39100 39250 39000 342
211 20241205 151800 1760236400 39050 38850 39050 38850 101
212 20241205 151700 1756296950 38800 38950 39050 38800 1168
213 20241205 151600 1710880000 38950 39100 39100 38950 2678
214 20241205 151500 1606405300 39000 39100 39150 39000 664
215 20241205 151400 1580468100 39100 39100 39100 39100 158
216 20241205 151300 1574290300 39100 39050 39100 39000 799
217 20241205 151200 1543121100 39000 39000 39000 39000 0
218 20241205 151100 1543121100 39000 39000 39000 39000 3
219 20241205 151000 1543004100 38950 39000 39050 38950 748
220 20241205 150900 1513835450 39000 39000 39000 38950 114
221 20241205 150800 1509389500 39000 39100 39100 39000 110
222 20241205 150700 1505098700 39000 39100 39100 39000 193
223 20241205 150600 1497553950 39100 39150 39150 39100 62
224 20241205 150500 1495127350 39150 39200 39200 39150 90
225 20241205 150400 1491601500 39200 39250 39250 39200 56
226 20241205 150300 1489405800 39250 39250 39250 39250 14
227 20241205 150200 1488856300 39200 39200 39200 39200 6
228 20241205 150100 1488621100 39200 39200 39200 39200 11
229 20241205 150000 1488189900 39150 39150 39150 39150 17
230 20241205 145900 1487524350 39150 39100 39150 39100 73
231 20241205 145800 1484669350 39100 39100 39100 39100 1
232 20241205 145700 1484630250 39100 39100 39100 39100 2
233 20241205 145600 1484552050 39000 38950 39000 38950 122
234 20241205 145500 1479799600 39000 39000 39000 38950 112
235 20241205 145400 1475432200 39000 39050 39050 39000 64
236 20241205 145300 1472935600 39050 39050 39050 39050 1
237 20241205 145200 1472896550 39150 39000 39150 39000 127
238 20241205 145100 1467941950 39000 39050 39050 39000 117
239 20241205 145000 1463378300 39050 39000 39050 39000 152
240 20241205 144900 1457449150 39050 39000 39050 39000 591
241 20241205 144800 1434398350 39050 39000 39050 39000 142
242 20241205 144700 1428853550 39050 39050 39100 39050 452
243 20241205 144600 1411202200 39100 39100 39100 39100 28
244 20241205 144500 1410107400 39100 39150 39150 39050 295
245 20241205 144400 1398566100 39150 39200 39200 39150 93
246 20241205 144300 1394922100 39200 39200 39200 39200 0
247 20241205 144200 1394922100 39200 39200 39200 39200 50
248 20241205 144100 1392962100 39200 39200 39200 39200 2
249 20241205 144000 1392883700 39250 39250 39250 39200 101
250 20241205 143900 1388922250 39250 39200 39250 39200 14
251 20241205 143800 1388373250 39200 39200 39200 39200 20
252 20241205 143700 1387589250 39200 39200 39200 39200 159
253 20241205 143600 1381356450 39250 39250 39250 39250 1
254 20241205 143500 1381317200 39250 39250 39250 39250 0
255 20241205 143400 1381317200 39250 39250 39250 39200 91
256 20241205 143300 1377749450 39300 39300 39300 39300 49
257 20241205 143200 1375823750 39300 39300 39300 39300 12
258 20241205 143100 1375352150 39400 39450 39450 39400 21
259 20241205 143000 1374524700 39450 39200 39450 39200 277
260 20241205 142900 1363651950 39200 39200 39200 39150 15
261 20241205 142800 1363064000 39200 39250 39250 39200 223
262 20241205 142700 1354319050 39250 39400 39400 39250 273
263 20241205 142600 1343598600 39450 39500 39550 39450 33
264 20241205 142500 1342294300 39500 39400 39500 39400 32
265 20241205 142400 1341032400 39450 39450 39450 39450 0
266 20241205 142300 1341032400 39450 39450 39450 39450 24
267 20241205 142200 1340085600 39350 39400 39400 39350 22
268 20241205 142100 1339219300 39300 39400 39400 39300 4
269 20241205 142000 1339061900 39400 39400 39400 39400 0
270 20241205 141900 1339061900 39400 39400 39400 39400 12
271 20241205 141800 1338589100 39300 39300 39300 39300 0
272 20241205 141700 1338589100 39300 39350 39350 39300 125
273 20241205 141600 1333673700 39350 39450 39450 39350 11
274 20241205 141500 1333239850 39350 39350 39350 39350 10
275 20241205 141400 1332846350 39550 39550 39550 39550 1
276 20241205 141300 1332806800 39550 39550 39550 39550 0
277 20241205 141200 1332806800 39550 39550 39550 39550 0
278 20241205 141100 1332806800 39550 39500 39550 39500 3
279 20241205 141000 1332688250 39550 39400 39550 39400 27
280 20241205 140900 1331624300 39400 39400 39400 39400 0
281 20241205 140800 1331624300 39400 39400 39400 39400 0
282 20241205 140700 1331624300 39400 39400 39400 39400 10
283 20241205 140600 1331230300 39350 39350 39350 39350 10
284 20241205 140500 1330836800 39350 39550 39550 39350 14
285 20241205 140400 1330285700 39550 39550 39550 39550 0
286 20241205 140300 1330285700 39550 39550 39550 39550 10
287 20241205 140200 1329890200 39550 39400 39550 39400 12
288 20241205 140100 1329415900 39450 39500 39500 39450 53
289 20241205 140000 1327324050 39600 39600 39600 39600 1
290 20241205 135900 1327284450 39600 39600 39600 39600 1
291 20241205 135800 1327244850 39600 39500 39600 39500 250
292 20241205 135700 1317352850 39550 39350 39550 39350 6
293 20241205 135600 1317116350 39350 39500 39500 39350 160
294 20241205 135500 1310804850 39500 39400 39500 39300 1586
295 20241205 135400 1248271000 39400 39400 39400 39400 20
296 20241205 135300 1247483000 39450 39400 39450 39400 4
297 20241205 135200 1247325300 39400 39350 39400 39350 68
298 20241205 135100 1244649250 39350 39300 39350 39300 28
299 20241205 135000 1243548000 39250 39200 39250 39200 273
300 20241205 134900 1232843300 39200 39200 39200 39200 43
301 20241205 134800 1231157700 39150 39150 39150 39150 17
302 20241205 134700 1230492150 39150 39150 39150 39150 0
303 20241205 134600 1230492150 39150 39200 39200 39150 32
304 20241205 134500 1229238550 39200 39200 39250 39200 59
305 20241205 134400 1226924750 39200 39200 39200 39200 248
306 20241205 134300 1217203150 39200 39200 39200 39200 102
307 20241205 134200 1213204750 39200 39200 39200 39200 5
308 20241205 134100 1213008750 39200 39200 39200 39200 132
309 20241205 134000 1207834350 39200 39300 39300 39200 449
310 20241205 133900 1190218950 39300 39300 39300 39300 3
311 20241205 133800 1190101050 39300 39300 39350 39300 64
312 20241205 133700 1187584850 39300 39300 39300 39300 9
313 20241205 133600 1187231150 39300 39300 39300 39300 0
314 20241205 133500 1187231150 39300 39300 39300 39300 15
315 20241205 133400 1186641650 39300 39350 39350 39300 58
316 20241205 133300 1184362200 39350 39350 39350 39350 0
317 20241205 133200 1184362200 39350 39300 39350 39300 17
318 20241205 133100 1183693850 39300 39300 39300 39300 54
319 20241205 133000 1181571650 39300 39300 39300 39300 20
320 20241205 132900 1180785650 39300 39300 39300 39300 1
321 20241205 132800 1180746350 39300 39350 39350 39300 25
322 20241205 132700 1179762650 39300 39300 39300 39300 14
323 20241205 132600 1179212450 39350 39350 39350 39350 34
324 20241205 132500 1177874550 39350 39350 39350 39350 10
325 20241205 132400 1177481050 39250 39300 39300 39250 212
326 20241205 132300 1169155500 39200 39300 39300 39200 423
327 20241205 132200 1152561700 39350 39350 39350 39350 31
328 20241205 132100 1151341850 39350 39300 39350 39300 110
329 20241205 132000 1147018750 39300 39200 39300 39200 21
330 20241205 131900 1146195450 39200 39250 39250 39200 235
331 20241205 131800 1136976750 39300 39350 39350 39300 94
332 20241205 131700 1133279550 39350 39350 39350 39350 2
333 20241205 131600 1133200850 39300 39300 39300 39300 5
334 20241205 131500 1133004350 39400 39400 39400 39400 13
335 20241205 131400 1132492150 39400 39350 39400 39200 296
336 20241205 131300 1120862500 39400 39350 39400 39350 30
337 20241205 131200 1119681000 39350 39350 39350 39350 126
338 20241205 131100 1114722900 39400 39350 39400 39350 39
339 20241205 131000 1113187500 39350 39600 39600 39350 1137
340 20241205 130900 1068331250 39600 39600 39600 39600 2
341 20241205 130800 1068252050 39600 39500 39600 39500 303
342 20241205 130700 1056283250 39600 39600 39600 39600 0
343 20241205 130600 1056283250 39600 39600 39600 39600 0
344 20241205 130500 1056283250 39600 39600 39600 39600 3
345 20241205 130400 1056164450 39600 39600 39600 39600 2
346 20241205 130300 1056085250 39600 39500 39600 39500 685
347 20241205 130200 1029027650 39500 39550 39700 39500 105
348 20241205 130100 1024863800 39650 39550 39650 39550 53
349 20241205 130000 1022764750 39550 39550 39550 39550 13
350 20241205 125900 1022250600 39550 39550 39550 39550 0
351 20241205 125800 1022250600 39550 39550 39550 39550 25
352 20241205 125700 1021261850 39550 39550 39550 39550 21
353 20241205 125600 1020431300 39550 39550 39550 39500 206
354 20241205 125500 1012293850 39500 39600 39600 39500 65
355 20241205 125400 1009724550 39550 39550 39550 39550 0
356 20241205 125300 1009724550 39550 39600 39600 39550 44
357 20241205 125200 1007984150 39650 39650 39650 39650 13
358 20241205 125100 1007468700 39650 39650 39650 39650 15
359 20241205 125000 1006873950 39550 39550 39550 39550 11
360 20241205 124900 1006438900 39550 39550 39550 39550 5
361 20241205 124800 1006241150 39550 39600 39600 39550 49
362 20241205 124700 1004302800 39550 39550 39550 39550 0
363 20241205 124600 1004302800 39550 39650 39650 39550 158
364 20241205 124500 998042900 39700 39700 39700 39700 5
365 20241205 124400 997844400 39700 39700 39700 39700 13
366 20241205 124300 997328300 39700 39650 39700 39650 67
367 20241205 124200 994671500 39700 39700 39700 39700 0
368 20241205 124100 994671500 39700 39700 39700 39700 42
369 20241205 124000 993004100 39700 39700 39700 39700 58
370 20241205 123900 990701500 39700 39700 39700 39700 9
371 20241205 123800 990344200 39700 39700 39700 39700 0
372 20241205 123700 990344200 39700 39700 39700 39700 54
373 20241205 123600 988200400 39700 39600 39700 39550 25
374 20241205 123500 987211300 39700 39700 39700 39700 12
375 20241205 123400 986734900 39550 39550 39550 39550 0
376 20241205 123300 986734900 39550 39600 39600 39550 12
377 20241205 123200 986259750 39750 39750 39750 39750 1
378 20241205 123100 986220000 39550 39600 39600 39550 282
379 20241205 123000 975066650 39550 39750 39750 39550 751
380 20241205 122900 945317700 39800 39700 39850 39650 234
381 20241205 122800 936012000 39700 39850 39850 39700 336
382 20241205 122700 922657400 39850 39850 39850 39850 10
383 20241205 122600 922258900 39800 39800 39800 39800 0
384 20241205 122500 922258900 39800 39800 39800 39800 0
385 20241205 122400 922258900 39800 39800 39800 39800 0
386 20241205 122300 922258900 39800 39800 39800 39800 0
387 20241205 122200 922258900 39800 39950 39950 39750 93
388 20241205 122100 918557950 39700 39700 39700 39700 0
389 20241205 122000 918557950 39700 39700 39700 39700 100
390 20241205 121900 914587950 39700 39950 39950 39700 60
391 20241205 121800 912201950 39700 39700 39700 39700 50
392 20241205 121700 910216950 39700 39700 39700 39700 23
393 20241205 121600 909303850 39750 39900 39900 39750 453
394 20241205 121500 891278100 39950 39950 39950 39950 3
395 20241205 121400 891158250 39900 39900 39900 39900 29
396 20241205 121300 890001150 39900 40000 40000 39900 179
397 20241205 121200 882857050 39900 39900 39900 39900 1
398 20241205 121100 882817150 39900 39900 39900 39900 133
399 20241205 121000 877510450 40000 40000 40000 40000 1
400 20241205 120900 877470450 39900 39900 39900 39900 311
401 20241205 120800 865061550 39900 39950 39950 39900 50
402 20241205 120700 863065950 40000 39950 40000 39900 12
403 20241205 120600 862587000 39950 39950 39950 39950 1
404 20241205 120500 862547050 39950 39950 39950 39950 148
405 20241205 120400 856634450 39950 39950 39950 39950 2
406 20241205 120300 856554550 39950 39950 39950 39950 0
407 20241205 120200 856554550 39950 39950 39950 39950 0
408 20241205 120100 856554550 39950 40000 40000 39950 481
409 20241205 120000 837329750 40000 39950 40000 39800 302
410 20241205 115900 825304750 39950 40000 40000 39950 168
411 20241205 115800 818584800 39950 39950 39950 39950 90
412 20241205 115700 814989300 39950 39950 39950 39950 0
413 20241205 115600 814989300 39950 39950 39950 39950 1
414 20241205 115500 814949350 40000 40000 40000 40000 47
415 20241205 115400 813069350 40000 39900 40050 39900 153
416 20241205 115300 806949150 39900 39900 39900 39900 2
417 20241205 115200 806869350 39900 39900 39900 39900 10
418 20241205 115100 806470350 39900 39900 39900 39900 37
419 20241205 115000 804994050 39900 39900 39900 39900 18
420 20241205 114900 804275850 39900 39900 39900 39900 1
421 20241205 114800 804235950 39900 39900 39900 39900 2
422 20241205 114700 804156150 39900 39900 39900 39900 0
423 20241205 114600 804156150 39900 40050 40050 39900 30
424 20241205 114500 802958250 40000 39900 40000 39900 72
425 20241205 114400 800078350 39900 40000 40000 39900 123
426 20241205 114300 795159550 39900 39900 39900 39900 58
427 20241205 114200 792845350 39950 39950 39950 39950 0
428 20241205 114100 792845350 39950 39900 39950 39900 48
429 20241205 114000 790927800 39950 39950 39950 39950 74
430 20241205 113900 787971500 39950 39950 39950 39950 35
431 20241205 113800 786573250 40000 39950 40000 39950 25
432 20241205 113700 785574450 40000 40000 40000 40000 2
433 20241205 113600 785494450 39950 39950 39950 39950 3
434 20241205 113500 785374600 39950 39950 39950 39950 0
435 20241205 113400 785374600 39950 39950 39950 39950 0
436 20241205 113300 785374600 39950 40000 40000 39950 6
437 20241205 113200 785134650 40000 40000 40000 40000 95
438 20241205 113100 781334650 39950 39950 39950 39950 20
439 20241205 113000 780535650 39950 39950 40000 39950 12
440 20241205 112900 780055750 39900 39900 39900 39900 1
441 20241205 112800 780015850 39950 39950 39950 39950 8
442 20241205 112700 779696250 40000 40000 40000 39950 7
443 20241205 112600 779416300 40050 40050 40050 40050 139
444 20241205 112500 773849350 40050 40050 40050 40050 10
445 20241205 112400 773448850 39950 40050 40100 39950 68
446 20241205 112300 770727000 40050 39950 40050 39950 31
447 20241205 112200 769488400 39950 39950 39950 39950 24
448 20241205 112100 768529600 39950 39950 39950 39950 32
449 20241205 112000 767251200 39950 39950 40000 39900 157
450 20241205 111900 760975250 39950 39950 39950 39950 11
451 20241205 111800 760535800 39950 39950 39950 39950 42
452 20241205 111700 758857900 39950 39850 39950 39850 79
453 20241205 111600 755709050 39800 39850 39850 39800 7
454 20241205 111500 755430350 39800 39800 39800 39800 2
455 20241205 111400 755350750 39800 39750 39800 39700 51
456 20241205 111300 753323950 39700 39950 39950 39700 411
457 20241205 111200 736996450 39850 39850 39850 39850 0
458 20241205 111100 736996450 39850 39950 39950 39850 46
459 20241205 111000 735161400 39950 39950 39950 39950 1
460 20241205 110900 735121450 39900 39900 39900 39900 1
461 20241205 110800 735081550 39900 39950 39950 39900 6
462 20241205 110700 734841900 39950 39950 39950 39950 0
463 20241205 110600 734841900 39950 39950 39950 39950 1
464 20241205 110500 734801950 40000 39950 40000 39950 100
465 20241205 110400 730805300 39950 39900 39950 39900 2
466 20241205 110300 730725450 39950 39950 39950 39950 0
467 20241205 110200 730725450 39950 39850 39950 39850 101
468 20241205 110100 726700500 39850 39700 39850 39700 95
469 20241205 110000 722928850 39700 39700 39700 39700 101
470 20241205 105900 718919150 39700 39700 39700 39700 1
471 20241205 105800 718879450 39800 39700 39800 39700 13
472 20241205 105700 718362150 39650 39700 39700 39650 3
473 20241205 105600 718243150 39650 39750 39750 39650 77
474 20241205 105500 715187100 39850 39850 39850 39850 1
475 20241205 105400 715147250 39700 39700 39700 39700 183
476 20241205 105300 707882150 39700 39800 39800 39700 317
477 20241205 105200 695289250 39800 39800 39800 39800 0
478 20241205 105100 695289250 39800 39800 39800 39750 5
479 20241205 105000 695090300 39800 39900 39950 39800 205
480 20241205 104900 686914350 39900 39950 39950 39900 11
481 20241205 104800 686474950 39950 39850 39950 39850 2
482 20241205 104700 686395150 39800 39800 39800 39800 0
483 20241205 104600 686395150 39800 39800 39800 39800 6
484 20241205 104500 686156350 39800 39800 39800 39800 1
485 20241205 104400 686116550 40000 40000 40000 40000 138
486 20241205 104300 680596550 40000 39900 40000 39900 362
487 20241205 104200 666125600 39700 39900 39900 39700 31
488 20241205 104100 664890700 39700 39900 39900 39700 201
489 20241205 104000 656909050 39850 39900 40000 39850 149
490 20241205 103900 650953700 39900 39900 39900 39900 4
491 20241205 103800 650794100 39900 39950 40000 39900 34
492 20241205 103700 649436200 39950 39900 39950 39900 8
493 20241205 103600 649116950 39750 39750 39750 39750 0
494 20241205 103500 649116950 39750 39750 39750 39750 15
495 20241205 103400 648520700 39750 39800 39800 39750 31
496 20241205 103300 647288300 40000 40000 40000 40000 1
497 20241205 103200 647248300 39700 39750 39750 39700 48
498 20241205 103100 645340350 39700 39950 39950 39700 329
499 20241205 103000 632272400 39900 39800 39900 39750 379
500 20241205 102900 617172100 39800 39850 39850 39800 13
501 20241205 102800 616654200 39800 39750 39850 39750 75
502 20241205 102700 613669100 39800 39800 39800 39800 3
503 20241205 102600 613549700 39800 39800 39800 39800 1
504 20241205 102500 613509900 39750 39750 39800 39750 7
505 20241205 102400 613231550 39750 39750 39750 39750 0
506 20241205 102300 613231550 39750 39800 39800 39750 81
507 20241205 102200 610010650 39800 39800 39800 39800 22
508 20241205 102100 609135050 39800 39800 39800 39800 27
509 20241205 102000 608060450 39800 39750 39800 39700 417
510 20241205 101900 591505350 39750 39800 39800 39750 19
511 20241205 101800 590749550 39750 39750 39750 39750 96
512 20241205 101700 586933550 39750 39800 39800 39750 178
513 20241205 101600 579850200 39800 39800 39800 39800 2
514 20241205 101500 579770600 39800 39800 39800 39800 167
515 20241205 101400 573124000 39850 39850 39850 39850 84
516 20241205 101300 569776600 39850 39900 39900 39850 46
517 20241205 101200 567942000 39900 39900 39900 39900 12
518 20241205 101100 567463200 39900 39950 40000 39900 52
519 20241205 101000 565386700 40000 40000 40000 40000 21
520 20241205 100900 564546700 40000 40000 40000 40000 1
521 20241205 100800 564506700 39950 39950 39950 39950 6
522 20241205 100700 564267000 39950 39950 39950 39950 5
523 20241205 100600 564067250 39850 39850 39850 39850 7
524 20241205 100500 563788300 39850 40000 40000 39850 54
525 20241205 100400 561635800 39850 39900 39900 39850 4
526 20241205 100300 561476350 39850 39850 39950 39850 262
527 20241205 100200 551035000 39900 39900 39900 39900 17
528 20241205 100100 550356700 39900 39900 40000 39900 4
529 20241205 100000 550197000 39900 39900 39900 39900 4
530 20241205 095900 550037400 39900 39950 39950 39900 112
531 20241205 095800 545568550 39950 40000 40000 39900 204
532 20241205 095700 537419150 40000 40050 40250 39950 84
533 20241205 095600 534059500 40050 40050 40050 40050 12
534 20241205 095500 533578900 40100 40150 40150 40050 24
535 20241205 095400 532616400 40200 40200 40250 40150 120
536 20241205 095300 527794100 40200 40200 40200 40200 1
537 20241205 095200 527753900 40200 40250 40250 40200 12
538 20241205 095100 527271350 40250 40200 40300 40150 358
539 20241205 095000 512876550 40200 40150 40200 40150 379
540 20241205 094900 497656750 40150 40150 40150 40150 4
541 20241205 094800 497496150 40150 40150 40150 40150 0
542 20241205 094700 497496150 40150 40000 40150 39950 467
543 20241205 094600 478834050 40000 40000 40000 40000 40
544 20241205 094500 477234050 40000 40000 40100 40000 237
545 20241205 094400 467753950 40000 40000 40000 40000 18
546 20241205 094300 467033950 40000 40100 40200 40000 48
547 20241205 094200 465112650 40050 40100 40200 40050 209
548 20241205 094100 456739000 40100 40150 40150 40050 182
549 20241205 094000 449443000 40300 40100 40300 40100 423
550 20241205 093900 432427900 40100 40100 40100 40100 0
551 20241205 093800 432427900 40100 40100 40100 40100 169
552 20241205 093700 425651000 40200 40150 40200 40100 386
553 20241205 093600 410165350 40050 40100 40150 40050 14
554 20241205 093500 409604250 40100 40100 40200 40100 470
555 20241205 093400 390755750 40100 40200 40200 40100 17
556 20241205 093300 390072900 40150 40100 40150 40100 61
557 20241205 093200 387624050 40200 40200 40200 40200 5
558 20241205 093100 387423050 40050 40250 40250 40050 49
559 20241205 093000 385454700 40250 39950 40250 39950 369
560 20241205 092900 370701350 39950 39950 39950 39950 11
561 20241205 092800 370261900 39900 39800 39950 39800 162
562 20241205 092700 363799800 39800 39850 39850 39800 5
563 20241205 092600 363600750 39850 39700 39850 39700 243
564 20241205 092500 353949100 39700 39850 39850 39650 512
565 20241205 092400 333614050 39850 39900 39900 39850 72
566 20241205 092300 330744400 39950 39800 40000 39800 186
567 20241205 092200 323317350 39800 39800 39850 39800 198
568 20241205 092100 315427150 39850 39850 39850 39700 73
569 20241205 092000 312523450 39900 39900 39900 39800 22
570 20241205 091900 311646350 39900 39800 39900 39750 59
571 20241205 091800 309299600 39750 39750 39800 39750 6
572 20241205 091700 309060900 39800 39750 39900 39750 35
573 20241205 091600 307669300 39750 39800 39800 39700 66
574 20241205 091500 305048250 39850 39850 39850 39700 83
575 20241205 091400 301745350 39700 39800 39850 39700 105
576 20241205 091300 297574550 39800 39950 39950 39700 510
577 20241205 091200 277292850 39950 39950 39950 39950 37
578 20241205 091100 275814700 39800 40000 40000 39800 323
579 20241205 091000 262930800 39850 39950 40000 39850 286
580 20241205 090900 251514750 39950 39950 40000 39950 154
581 20241205 090800 245361500 39950 40250 40250 39950 96
582 20241205 090700 241523250 40250 40650 40650 39900 467
583 20241205 090600 222809450 40650 39800 40650 39650 1211
584 20241205 090500 174615300 39800 40000 40000 39800 387
585 20241205 090400 159164300 39950 40050 40050 39950 135
586 20241205 090300 153761650 40050 40150 40150 39900 958
587 20241205 090200 115363300 40150 40150 40300 40150 1143
588 20241205 090100 69435000 40150 40450 40450 40050 1023
589 20241205 090000 28256400 40500 40550 40650 40500 696