ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

650
067280/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194800,194175100,29400,29400,29400,29400,439
20241209,194700,194175100,29400,29400,29400,29400,0
20241209,194600,194175100,29400,29400,29400,29400,0
20241209,194500,194175100,29400,29400,29400,29400,0
20241209,194400,194175100,29400,29400,29400,29400,0
20241209,194300,194175100,29400,29400,29400,29400,0
20241209,194200,194175100,29400,29400,29400,29400,0
20241209,194100,194175100,29400,29400,29400,29400,0
20241209,194000,194175100,29400,29400,29400,29400,0
20241209,193900,194175100,29400,29400,29400,29400,0
20241209,193800,194175100,29400,29400,29400,29400,0
20241209,193700,194175100,29400,29400,29400,29400,0
20241209,193600,194175100,29400,29400,29400,29400,0
20241209,193500,194175100,29400,29400,29400,29400,0
20241209,193400,194175100,29400,29400,29400,29400,0
20241209,193300,194175100,29400,29400,29400,29400,0
20241209,193200,194175100,29400,29400,29400,29400,0
20241209,193100,194175100,29400,29400,29400,29400,0
20241209,193000,194175100,29400,29400,29400,29400,0
20241209,192900,194175100,29400,29400,29400,29400,0
20241209,192800,194175100,29400,29400,29400,29400,0
20241209,192700,194175100,29400,29400,29400,29400,0
20241209,192600,194175100,29400,29400,29400,29400,0
20241209,192500,194175100,29400,29400,29400,29400,0
20241209,192400,194175100,29400,29400,29400,29400,0
20241209,192300,194175100,29400,29400,29400,29400,0
20241209,192200,194175100,29400,29400,29400,29400,0
20241209,192100,194175100,29400,29400,29400,29400,0
20241209,192000,194175100,29400,29400,29400,29400,0
20241209,191900,194175100,29400,29400,29400,29400,0
20241209,191800,194175100,29400,29400,29400,29400,439
20241209,191700,194175100,29400,29400,29400,29400,0
20241209,191600,194175100,29400,29400,29400,29400,0
20241209,191500,194175100,29400,29400,29400,29400,0
20241209,191400,194175100,29400,29400,29400,29400,0
20241209,191300,194175100,29400,29400,29400,29400,0
20241209,191200,194175100,29400,29400,29400,29400,0
20241209,191100,194175100,29400,29400,29400,29400,0
20241209,191000,194175100,29400,29400,29400,29400,0
20241209,190900,194175100,29400,29400,29400,29400,0
20241209,190800,194175100,29400,29400,29400,29400,0
20241209,190700,194175100,29400,29400,29400,29400,0
20241209,190600,194175100,29400,29400,29400,29400,0
20241209,190500,194175100,29400,29400,29400,29400,0
20241209,190400,194175100,29400,29400,29400,29400,0
20241209,190300,194175100,29400,29400,29400,29400,0
20241209,190200,194175100,29400,29400,29400,29400,0
20241209,190100,194175100,29400,29400,29400,29400,0
20241209,190000,194175100,29400,29400,29400,29400,0
20241209,185900,194175100,29400,29400,29400,29400,0
20241209,185800,194175100,29400,29400,29400,29400,0
20241209,185700,194175100,29400,29400,29400,29400,0
20241209,185600,194175100,29400,29400,29400,29400,0
20241209,185500,194175100,29400,29400,29400,29400,0
20241209,185400,194175100,29400,29400,29400,29400,0
20241209,185300,194175100,29400,29400,29400,29400,0
20241209,185200,194175100,29400,29400,29400,29400,0
20241209,185100,194175100,29400,29400,29400,29400,0
20241209,185000,194175100,29400,29400,29400,29400,0
20241209,184900,194175100,29400,29400,29400,29400,0
20241209,184800,194175100,29400,29400,29400,29400,439
20241209,184700,194175100,29400,29400,29400,29400,0
20241209,184600,194175100,29400,29400,29400,29400,0
20241209,184500,194175100,29400,29400,29400,29400,0
20241209,184400,194175100,29400,29400,29400,29400,0
20241209,184300,194175100,29400,29400,29400,29400,0
20241209,184200,194175100,29400,29400,29400,29400,0
20241209,184100,194175100,29400,29400,29400,29400,0
20241209,184000,194175100,29400,29400,29400,29400,0
20241209,183900,194175100,29400,29400,29400,29400,0
20241209,183800,194175100,29400,29400,29400,29400,0
20241209,183700,194175100,29400,29400,29400,29400,0
20241209,183600,194175100,29400,29400,29400,29400,0
20241209,183500,194175100,29400,29400,29400,29400,0
20241209,183400,194175100,29400,29400,29400,29400,0
20241209,183300,194175100,29400,29400,29400,29400,0
20241209,183200,194175100,29400,29400,29400,29400,0
20241209,183100,194175100,29400,29400,29400,29400,0
20241209,183000,194175100,29400,29400,29400,29400,0
20241209,182900,194175100,29400,29400,29400,29400,0
20241209,182800,194175100,29400,29400,29400,29400,0
20241209,182700,194175100,29400,29400,29400,29400,0
20241209,182600,194175100,29400,29400,29400,29400,0
20241209,182500,194175100,29400,29400,29400,29400,0
20241209,182400,194175100,29400,29400,29400,29400,0
20241209,182300,194175100,29400,29400,29400,29400,0
20241209,182200,194175100,29400,29400,29400,29400,0
20241209,182100,194175100,29400,29400,29400,29400,0
20241209,182000,194175100,29400,29400,29400,29400,0
20241209,181900,194175100,29400,29400,29400,29400,0
20241209,181800,194175100,29400,29400,29400,29400,439
20241209,181700,194175100,29400,29400,29400,29400,0
20241209,181600,194175100,29400,29400,29400,29400,0
20241209,181500,194175100,29400,29400,29400,29400,0
20241209,181400,194175100,29400,29400,29400,29400,0
20241209,181300,194175100,29400,29400,29400,29400,0
20241209,181200,194175100,29400,29400,29400,29400,0
20241209,181100,194175100,29400,29400,29400,29400,0
20241209,181000,194175100,29400,29400,29400,29400,0
20241209,180900,194175100,29400,29400,29400,29400,0
20241209,180800,194175100,29400,29400,29400,29400,0
20241209,180700,194175100,29400,29400,29400,29400,0
20241209,180600,194175100,29400,29400,29400,29400,0
20241209,180500,194175100,29400,29400,29400,29400,0
20241209,180400,194175100,29400,29400,29400,29400,0
20241209,180300,194175100,29400,29400,29400,29400,0
20241209,180200,194175100,29400,29400,29400,29400,0
20241209,180100,194175100,29400,29400,29400,29400,0
20241209,180000,194175100,29400,29400,29400,29400,0
20241209,175900,194175100,29400,29400,29400,29400,0
20241209,175800,194175100,29400,29400,29400,29400,0
20241209,175700,194175100,29400,29400,29400,29400,0
20241209,175600,194175100,29400,29400,29400,29400,0
20241209,175500,194175100,29400,29400,29400,29400,0
20241209,175400,194175100,29400,29400,29400,29400,0
20241209,175300,194175100,29400,29400,29400,29400,0
20241209,175200,194175100,29400,29400,29400,29400,0
20241209,175100,194175100,29400,29400,29400,29400,0
20241209,175000,194175100,29400,29400,29400,29400,0
20241209,174900,194175100,29400,29400,29400,29400,0
20241209,174800,194175100,29400,29400,29400,29400,439
20241209,174700,194175100,29400,29400,29400,29400,0
20241209,174600,194175100,29400,29400,29400,29400,0
20241209,174500,194175100,29400,29400,29400,29400,0
20241209,174400,194175100,29400,29400,29400,29400,0
20241209,174300,194175100,29400,29400,29400,29400,0
20241209,174200,194175100,29400,29400,29400,29400,0
20241209,174100,194175100,29400,29400,29400,29400,0
20241209,174000,194175100,29400,29400,29400,29400,0
20241209,173900,194175100,29400,29400,29400,29400,0
20241209,173800,194175100,29400,29400,29400,29400,0
20241209,173700,194175100,29400,29400,29400,29400,0
20241209,173600,194175100,29400,29400,29400,29400,0
20241209,173500,194175100,29400,29400,29400,29400,0
20241209,173400,194175100,29400,29400,29400,29400,0
20241209,173300,194175100,29400,29400,29400,29400,0
20241209,173200,194175100,29400,29400,29400,29400,0
20241209,173100,194175100,29400,29400,29400,29400,0
20241209,173000,194175100,29400,29400,29400,29400,0
20241209,172900,194175100,29400,29400,29400,29400,0
20241209,172800,194175100,29400,29400,29400,29400,0
20241209,172700,194175100,29400,29400,29400,29400,0
20241209,172600,194175100,29400,29400,29400,29400,0
20241209,172500,194175100,29400,29400,29400,29400,0
20241209,172400,194175100,29400,29400,29400,29400,0
20241209,172300,194175100,29400,29400,29400,29400,0
20241209,172200,194175100,29400,29400,29400,29400,0
20241209,172100,194175100,29400,29400,29400,29400,0
20241209,172000,194175100,29400,29400,29400,29400,0
20241209,171900,194175100,29400,29400,29400,29400,0
20241209,171800,194175100,29400,29400,29400,29400,439
20241209,171700,194175100,29400,29400,29400,29400,0
20241209,171600,194175100,29400,29400,29400,29400,0
20241209,171500,194175100,29400,29400,29400,29400,0
20241209,171400,194175100,29400,29400,29400,29400,0
20241209,171300,194175100,29400,29400,29400,29400,0
20241209,171200,194175100,29400,29400,29400,29400,0
20241209,171100,194175100,29400,29400,29400,29400,0
20241209,171000,194175100,29400,29400,29400,29400,0
20241209,170900,194175100,29400,29400,29400,29400,0
20241209,170800,194175100,29400,29400,29400,29400,0
20241209,170700,194175100,29400,29400,29400,29400,0
20241209,170600,194175100,29400,29400,29400,29400,0
20241209,170500,194175100,29400,29400,29400,29400,0
20241209,170400,194175100,29400,29400,29400,29400,0
20241209,170300,194175100,29400,29400,29400,29400,0
20241209,170200,194175100,29400,29400,29400,29400,0
20241209,170100,194175100,29400,29400,29400,29400,0
20241209,170000,194175100,29400,29400,29400,29400,0
20241209,165900,194175100,29400,29400,29400,29400,0
20241209,165800,194175100,29400,29400,29400,29400,0
20241209,165700,194175100,29400,29400,29400,29400,0
20241209,165600,194175100,29400,29400,29400,29400,0
20241209,165500,194175100,29400,29400,29400,29400,0
20241209,165400,194175100,29400,29400,29400,29400,0
20241209,165300,194175100,29400,29400,29400,29400,0
20241209,165200,194175100,29400,29400,29400,29400,0
20241209,165100,194175100,29400,29400,29400,29400,0
20241209,165000,194175100,29400,29400,29400,29400,0
20241209,164900,194175100,29400,29400,29400,29400,0
20241209,164800,194175100,29400,29400,29400,29400,439
20241209,164700,194175100,29400,29400,29400,29400,0
20241209,164600,194175100,29400,29400,29400,29400,0
20241209,164500,194175100,29400,29400,29400,29400,0
20241209,164400,194175100,29400,29400,29400,29400,0
20241209,164300,194175100,29400,29400,29400,29400,0
20241209,164200,194175100,29400,29400,29400,29400,0
20241209,164100,194175100,29400,29400,29400,29400,0
20241209,164000,194175100,29400,29400,29400,29400,0
20241209,163900,194175100,29400,29400,29400,29400,0
20241209,163800,194175100,29400,29400,29400,29400,0
20241209,163700,194175100,29400,29400,29400,29400,0
20241209,163600,194175100,29400,29400,29400,29400,0
20241209,163500,194175100,29400,29400,29400,29400,0
20241209,163400,194175100,29400,29400,29400,29400,0
20241209,163300,194175100,29400,29400,29400,29400,0
20241209,163200,194175100,29400,29400,29400,29400,0
20241209,163100,194175100,29400,29400,29400,29400,0
20241209,163000,194175100,29400,29400,29400,29400,0
20241209,162900,194175100,29400,29400,29400,29400,0
20241209,162800,194175100,29400,29400,29400,29400,0
20241209,162700,194175100,29400,29400,29400,29400,0
20241209,162600,194175100,29400,29400,29400,29400,0
20241209,162500,194175100,29400,29400,29400,29400,0
20241209,162400,194175100,29400,29400,29400,29400,0
20241209,162300,194175100,29400,29400,29400,29400,0
20241209,162200,194175100,29400,29400,29400,29400,0
20241209,162100,194175100,29400,29400,29400,29400,0
20241209,162000,194175100,29400,29400,29400,29400,0
20241209,161900,194175100,29400,29400,29400,29400,0
20241209,161800,194175100,29400,29400,29400,29400,439
20241209,161700,194175100,29400,29400,29400,29400,0
20241209,161600,194175100,29400,29400,29400,29400,0
20241209,161500,194175100,29400,29400,29400,29400,0
20241209,161400,194175100,29400,29400,29400,29400,0
20241209,161300,194175100,29400,29400,29400,29400,0
20241209,161200,194175100,29400,29400,29400,29400,0
20241209,161100,194175100,29400,29400,29400,29400,0
20241209,161000,194175100,29400,29400,29400,29400,0
20241209,160900,194175100,29400,29400,29400,29400,0
20241209,160800,194175100,29400,29400,29400,29400,0
20241209,160700,194175100,29400,29400,29400,29400,0
20241209,160600,194175100,29400,29400,29400,29400,0
20241209,160500,194175100,29400,29400,29400,29400,0
20241209,160400,194175100,29400,29400,29400,29400,0
20241209,160300,194175100,29400,29400,29400,29400,0
20241209,160200,194175100,29400,29400,29400,29400,0
20241209,160100,194175100,29400,29400,29400,29400,0
20241209,160000,194175100,29400,29400,29400,29400,0
20241209,155900,194175100,29400,29400,29400,29400,0
20241209,155800,194175100,29400,29400,29400,29400,0
20241209,155700,194175100,29400,29400,29400,29400,0
20241209,155600,194175100,29400,29400,29400,29400,0
20241209,155500,194175100,29400,29400,29400,29400,0
20241209,155400,194175100,29400,29400,29400,29400,0
20241209,155300,194175100,29400,29400,29400,29400,0
20241209,155200,194175100,29400,29400,29400,29400,0
20241209,155100,194175100,29400,29400,29400,29400,0
20241209,155000,194175100,29400,29400,29400,29400,0
20241209,154900,194175100,29400,29400,29400,29400,0
20241209,154800,194175100,29400,29400,29400,29400,439
20241209,154700,194175100,29400,29400,29400,29400,0
20241209,154600,194175100,29400,29400,29400,29400,0
20241209,154500,194175100,29400,29400,29400,29400,0
20241209,154400,194175100,29400,29400,29400,29400,0
20241209,154300,194175100,29400,29400,29400,29400,0
20241209,154200,194175100,29400,29400,29400,29400,0
20241209,154100,194175100,29400,29400,29400,29400,0
20241209,154000,194175100,29400,29400,29400,29400,0
20241209,153900,194175100,29400,29400,29400,29400,0
20241209,153800,194175100,29400,29400,29400,29400,0
20241209,153700,194175100,29400,29400,29400,29400,0
20241209,153600,194175100,29400,29400,29400,29400,0
20241209,153500,194175100,29400,29400,29400,29400,0
20241209,153400,194175100,29400,29400,29400,29400,0
20241209,153300,194175100,29400,29400,29400,29400,0
20241209,153200,194175100,29400,29400,29400,29400,0
20241209,153100,194175100,29400,29400,29400,29400,0
20241209,153000,194175100,29400,29400,29400,29400,439
20241209,152900,181268500,29500,29500,29500,29500,0
20241209,152800,181268500,29500,29500,29500,29500,0
20241209,152700,181268500,29500,29500,29500,29500,0
20241209,152600,181268500,29500,29500,29500,29500,0
20241209,152500,181268500,29500,29500,29500,29500,0
20241209,152400,181268500,29500,29500,29500,29500,0
20241209,152300,181268500,29500,29500,29500,29500,0
20241209,152200,181268500,29500,29500,29500,29500,0
20241209,152100,181268500,29500,29500,29500,29500,0
20241209,152000,181268500,29500,29500,29500,29500,0
20241209,151900,181268500,29500,29300,29550,29100,842
20241209,151800,156640050,29550,29550,29550,29550,0
20241209,151700,156640050,29550,29550,29550,29350,209
20241209,151600,150493550,29400,29550,29550,29400,158
20241209,151500,145825850,29550,29550,29550,29550,2
20241209,151400,145766750,29550,29550,29550,29550,0
20241209,151300,145766750,29550,29550,29550,29550,0
20241209,151200,145766750,29550,29550,29550,29550,24
20241209,151100,145057550,29400,29400,29400,29400,0
20241209,151000,145057550,29400,29400,29400,29400,3
20241209,150900,144969350,29550,29550,29550,29550,0
20241209,150800,144969350,29550,29550,29550,29550,18
20241209,150700,144437450,29550,29550,29550,29550,0
20241209,150600,144437450,29550,29550,29550,29550,0
20241209,150500,144437450,29550,29550,29550,29550,0
20241209,150400,144437450,29550,29400,29550,29400,52
20241209,150300,142905250,29400,29400,29400,29400,0
20241209,150200,142905250,29400,29450,29450,29350,92
20241209,150100,140198700,29550,29550,29550,29550,0
20241209,150000,140198700,29550,29550,29550,29550,1
20241209,145900,140169150,29300,29300,29300,29300,0
20241209,145800,140169150,29300,29300,29300,29300,0
20241209,145700,140169150,29300,29300,29300,29300,0
20241209,145600,140169150,29300,29500,29500,29300,210
20241209,145500,134000050,29600,29600,29600,29600,0
20241209,145400,134000050,29600,29600,29600,29600,0
20241209,145300,134000050,29600,29600,29600,29600,0
20241209,145200,134000050,29600,29600,29600,29600,28
20241209,145100,133171250,29600,29600,29600,29600,0
20241209,145000,133171250,29600,29600,29600,29600,0
20241209,144900,133171250,29600,29600,29600,29600,1
20241209,144800,133141650,29600,29600,29600,29600,0
20241209,144700,133141650,29600,29600,29600,29600,58
20241209,144600,131424850,29800,29800,29800,29800,0
20241209,144500,131424850,29800,29800,29800,29800,0
20241209,144400,131424850,29800,29750,29800,29750,2
20241209,144300,131365300,29500,29500,29500,29500,136
20241209,144200,127353300,29500,29500,29500,29450,23
20241209,144100,126675550,29500,29500,29500,29500,5
20241209,144000,126528050,29500,29500,29500,29500,0
20241209,143900,126528050,29500,29500,29500,29500,0
20241209,143800,126528050,29500,29500,29500,29500,0
20241209,143700,126528050,29500,29500,29500,29500,0
20241209,143600,126528050,29500,29500,29500,29500,0
20241209,143500,126528050,29500,29500,29500,29500,0
20241209,143400,126528050,29500,29500,29500,29500,2
20241209,143300,126469050,29500,29500,29500,29500,0
20241209,143200,126469050,29500,29500,29500,29500,0
20241209,143100,126469050,29500,29500,29500,29500,0
20241209,143000,126469050,29500,29500,29500,29500,0
20241209,142900,126469050,29500,29500,29500,29500,0
20241209,142800,126469050,29500,29500,29500,29500,0
20241209,142700,126469050,29500,29450,29500,29450,69
20241209,142600,124435750,29500,29500,29500,29500,1
20241209,142500,124406250,29450,29450,29450,29450,0
20241209,142400,124406250,29450,29450,29450,29450,9
20241209,142300,124141200,29500,29500,29500,29500,0
20241209,142200,124141200,29500,29500,29500,29500,0
20241209,142100,124141200,29500,29500,29500,29500,0
20241209,142000,124141200,29500,29500,29500,29500,19
20241209,141900,123580700,29450,29450,29450,29450,0
20241209,141800,123580700,29450,29450,29450,29450,10
20241209,141700,123286200,29500,29500,29500,29500,1
20241209,141600,123256700,29450,29450,29450,29450,0
20241209,141500,123256700,29450,29450,29450,29450,2
20241209,141400,123197800,29450,29450,29450,29450,0
20241209,141300,123197800,29450,29450,29450,29450,17
20241209,141200,122697150,29450,29400,29450,29400,59
20241209,141100,120962500,29500,29500,29500,29500,0
20241209,141000,120962500,29500,29500,29500,29500,0
20241209,140900,120962500,29500,29500,29500,29500,0
20241209,140800,120962500,29500,29500,29500,29500,0
20241209,140700,120962500,29500,29500,29500,29500,8
20241209,140600,120726500,29500,29500,29500,29500,17
20241209,140500,120225000,29500,29400,29500,29350,351
20241209,140400,109902150,29400,29400,29400,29400,0
20241209,140300,109902150,29400,29400,29400,29400,0
20241209,140200,109902150,29400,29400,29400,29400,0
20241209,140100,109902150,29400,29400,29400,29400,0
20241209,140000,109902150,29400,29350,29400,29350,229
20241209,135900,103170950,29350,29350,29350,29350,0
20241209,135800,103170950,29350,29350,29350,29350,0
20241209,135700,103170950,29350,29350,29350,29350,0
20241209,135600,103170950,29350,29350,29350,29350,0
20241209,135500,103170950,29350,29350,29350,29350,0
20241209,135400,103170950,29350,29350,29350,29350,0
20241209,135300,103170950,29350,29350,29350,29350,0
20241209,135200,103170950,29350,29350,29350,29350,0
20241209,135100,103170950,29350,29350,29350,29350,0
20241209,135000,103170950,29350,29350,29350,29350,15
20241209,134900,102730700,29300,29300,29300,29300,0
20241209,134800,102730700,29300,29300,29300,29300,13
20241209,134700,102349800,29350,29350,29350,29350,0
20241209,134600,102349800,29350,29350,29350,29350,2
20241209,134500,102291100,29300,29300,29300,29300,0
20241209,134400,102291100,29300,29300,29300,29300,0
20241209,134300,102291100,29300,29300,29300,29300,11
20241209,134200,101968800,29300,29300,29300,29300,0
20241209,134100,101968800,29300,29300,29300,29300,0
20241209,134000,101968800,29300,29300,29300,29300,0
20241209,133900,101968800,29300,29300,29300,29300,12
20241209,133800,101617200,29350,29350,29350,29350,0
20241209,133700,101617200,29350,29350,29350,29350,2
20241209,133600,101558500,29300,29300,29300,29300,0
20241209,133500,101558500,29300,29300,29300,29300,0
20241209,133400,101558500,29300,29300,29300,29300,11
20241209,133300,101236200,29350,29350,29350,29350,0
20241209,133200,101236200,29350,29350,29350,29350,0
20241209,133100,101236200,29350,29350,29350,29350,0
20241209,133000,101236200,29350,29350,29350,29350,1
20241209,132900,101206850,29300,29300,29300,29300,8
20241209,132800,100972450,29300,29300,29300,29300,0
20241209,132700,100972450,29300,29300,29300,29300,0
20241209,132600,100972450,29300,29300,29300,29300,0
20241209,132500,100972450,29300,29300,29300,29300,9
20241209,132400,100708750,29350,29350,29350,29350,1
20241209,132300,100679400,29350,29350,29350,29350,0
20241209,132200,100679400,29350,29350,29350,29350,0
20241209,132100,100679400,29350,29350,29350,29350,0
20241209,132000,100679400,29350,29350,29350,29350,7
20241209,131900,100473950,29350,29350,29350,29350,0
20241209,131800,100473950,29350,29350,29350,29350,0
20241209,131700,100473950,29350,29350,29350,29350,18
20241209,131600,99945650,29350,29350,29350,29350,0
20241209,131500,99945650,29350,29400,29400,29350,26
20241209,131400,99181550,29400,29400,29400,29400,0
20241209,131300,99181550,29400,29400,29400,29400,0
20241209,131200,99181550,29400,29400,29400,29400,0
20241209,131100,99181550,29400,29400,29400,29400,0
20241209,131000,99181550,29400,29400,29400,29400,3
20241209,130900,99093350,29400,29400,29400,29400,0
20241209,130800,99093350,29400,29400,29400,29400,18
20241209,130700,98564150,29400,29400,29400,29400,0
20241209,130600,98564150,29400,29400,29400,29400,0
20241209,130500,98564150,29400,29400,29400,29400,0
20241209,130400,98564150,29400,29400,29400,29400,0
20241209,130300,98564150,29400,29400,29400,29400,0
20241209,130200,98564150,29400,29400,29400,29400,0
20241209,130100,98564150,29400,29400,29400,29400,0
20241209,130000,98564150,29400,29400,29400,29400,1
20241209,125900,98534750,29400,29400,29400,29400,0
20241209,125800,98534750,29400,29400,29400,29400,0
20241209,125700,98534750,29400,29400,29400,29400,0
20241209,125600,98534750,29400,29400,29400,29400,9
20241209,125500,98270150,29400,29400,29400,29400,0
20241209,125400,98270150,29400,29400,29400,29400,0
20241209,125300,98270150,29400,29400,29400,29400,0
20241209,125200,98270150,29400,29400,29400,29400,1
20241209,125100,98240750,29450,29450,29450,29450,0
20241209,125000,98240750,29450,29450,29450,29450,0
20241209,124900,98240750,29450,29450,29450,29450,19
20241209,124800,97681200,29400,29400,29400,29400,0
20241209,124700,97681200,29400,29400,29400,29400,0
20241209,124600,97681200,29400,29400,29400,29400,0
20241209,124500,97681200,29400,29400,29400,29400,0
20241209,124400,97681200,29400,29400,29400,29400,0
20241209,124300,97681200,29400,29400,29400,29400,0
20241209,124200,97681200,29400,29400,29400,29400,12
20241209,124100,97328400,29400,29400,29400,29400,0
20241209,124000,97328400,29400,29400,29400,29400,0
20241209,123900,97328400,29400,29400,29400,29400,0
20241209,123800,97328400,29400,29400,29400,29400,0
20241209,123700,97328400,29400,29400,29400,29400,0
20241209,123600,97328400,29400,29400,29400,29300,50
20241209,123500,95861150,29300,29300,29300,29300,0
20241209,123400,95861150,29300,29300,29300,29300,0
20241209,123300,95861150,29300,29300,29300,29300,0
20241209,123200,95861150,29300,29300,29300,29300,0
20241209,123100,95861150,29300,29350,29400,29300,72
20241209,123000,93748150,29400,29400,29400,29400,0
20241209,122900,93748150,29400,29400,29400,29400,31
20241209,122800,92836750,29400,29400,29400,29400,0
20241209,122700,92836750,29400,29400,29400,29400,0
20241209,122600,92836750,29400,29500,29500,29400,56
20241209,122500,91187750,29500,29500,29500,29500,0
20241209,122400,91187750,29500,29500,29500,29500,0
20241209,122300,91187750,29500,29500,29500,29500,14
20241209,122200,90774750,29850,29850,29850,29850,0
20241209,122100,90774750,29850,29850,29850,29850,0
20241209,122000,90774750,29850,29850,29850,29850,0
20241209,121900,90774750,29850,29850,29850,29850,0
20241209,121800,90774750,29850,29850,29850,29850,0
20241209,121700,90774750,29850,29850,29850,29850,0
20241209,121600,90774750,29850,29850,29850,29850,0
20241209,121500,90774750,29850,29850,29850,29850,0
20241209,121400,90774750,29850,29850,29850,29850,0
20241209,121300,90774750,29850,29850,29850,29850,0
20241209,121200,90774750,29850,29850,29850,29850,0
20241209,121100,90774750,29850,29850,29850,29850,0
20241209,121000,90774750,29850,29850,29850,29850,0
20241209,120900,90774750,29850,29850,29850,29850,0
20241209,120800,90774750,29850,29850,29850,29850,0
20241209,120700,90774750,29850,29850,29850,29850,0
20241209,120600,90774750,29850,29550,29850,29550,28
20241209,120500,89945950,29550,29550,29550,29550,0
20241209,120400,89945950,29550,29550,29550,29550,0
20241209,120300,89945950,29550,29550,29550,29550,0
20241209,120200,89945950,29550,29600,29600,29550,6
20241209,120100,89768550,29600,29600,29600,29600,0
20241209,120000,89768550,29600,29600,29600,29600,0
20241209,115900,89768550,29600,29600,29600,29600,2
20241209,115800,89709350,29550,29600,29600,29550,20
20241209,115700,89117850,29600,29600,29600,29600,0
20241209,115600,89117850,29600,29600,29600,29600,0
20241209,115500,89117850,29600,29600,29600,29600,1
20241209,115400,89088250,29650,29650,29650,29650,0
20241209,115300,89088250,29650,29650,29650,29650,5
20241209,115200,88940000,29700,29700,29700,29700,0
20241209,115100,88940000,29700,29700,29700,29700,0
20241209,115000,88940000,29700,29700,29700,29700,0
20241209,114900,88940000,29700,29700,29700,29700,0
20241209,114800,88940000,29700,29700,29700,29700,8
20241209,114700,88702400,29850,29850,29850,29850,0
20241209,114600,88702400,29850,29850,29850,29850,27
20241209,114500,87896450,29850,29850,29850,29850,0
20241209,114400,87896450,29850,29850,29850,29850,0
20241209,114300,87896450,29850,29850,29850,29850,0
20241209,114200,87896450,29850,29850,29850,29850,0
20241209,114100,87896450,29850,29850,29850,29850,0
20241209,114000,87896450,29850,29850,29850,29850,0
20241209,113900,87896450,29850,29850,29850,29850,18
20241209,113800,87359150,29850,29850,29850,29850,0
20241209,113700,87359150,29850,29850,29850,29850,0
20241209,113600,87359150,29850,29850,29850,29850,0
20241209,113500,87359150,29850,29850,29850,29850,0
20241209,113400,87359150,29850,29850,29850,29850,0
20241209,113300,87359150,29850,29850,29850,29850,0
20241209,113200,87359150,29850,29850,29850,29850,0
20241209,113100,87359150,29850,29850,29850,29850,20
20241209,113000,86762150,29850,29550,29850,29550,12
20241209,112900,86406950,29900,29900,29900,29900,0
20241209,112800,86406950,29900,29900,29900,29900,27
20241209,112700,85599650,29900,29900,29900,29900,0
20241209,112600,85599650,29900,29600,29900,29450,368
20241209,112500,74741600,29800,29800,29800,29800,0
20241209,112400,74741600,29800,29800,29800,29800,0
20241209,112300,74741600,29800,29800,29800,29800,0
20241209,112200,74741600,29800,29800,29800,29800,0
20241209,112100,74741600,29800,29800,29800,29800,18
20241209,112000,74205200,29800,29800,29800,29800,0
20241209,111900,74205200,29800,29800,29800,29800,0
20241209,111800,74205200,29800,29800,29800,29800,0
20241209,111700,74205200,29800,29800,29800,29800,1
20241209,111600,74175400,29600,29600,29600,29600,6
20241209,111500,73997800,29600,29600,29600,29600,2
20241209,111400,73938600,29850,29850,29850,29850,0
20241209,111300,73938600,29850,29850,29850,29850,0
20241209,111200,73938600,29850,29450,29850,29450,377
20241209,111100,62818450,29400,29400,29400,29400,0
20241209,111000,62818450,29400,29350,29400,29350,252
20241209,110900,55420900,29350,29450,29450,29350,231
20241209,110800,48626150,29500,29500,29500,29500,0
20241209,110700,48626150,29500,29500,29500,29500,0
20241209,110600,48626150,29500,29500,29500,29500,0
20241209,110500,48626150,29500,29500,29500,29500,3
20241209,110400,48537650,29450,29450,29450,29450,1
20241209,110300,48508200,29500,29500,29500,29500,0
20241209,110200,48508200,29500,29500,29500,29500,0
20241209,110100,48508200,29500,29500,29500,29500,0
20241209,110000,48508200,29500,29500,29500,29500,0
20241209,105900,48508200,29500,29500,29500,29500,0
20241209,105800,48508200,29500,29500,29500,29500,41
20241209,105700,47298700,29450,29450,29450,29450,0
20241209,105600,47298700,29450,29450,29450,29450,1
20241209,105500,47269250,29450,29500,29500,29450,184
20241209,105400,41842800,29500,29500,29500,29500,0
20241209,105300,41842800,29500,29500,29500,29500,2
20241209,105200,41783800,29500,29500,29500,29500,0
20241209,105100,41783800,29500,29500,29500,29500,0
20241209,105000,41783800,29500,29500,29500,29500,0
20241209,104900,41783800,29500,29500,29500,29500,0
20241209,104800,41783800,29500,29600,29600,29500,10
20241209,104700,41488150,29600,29600,29600,29600,0
20241209,104600,41488150,29600,29600,29600,29600,1
20241209,104500,41458550,29650,29650,29650,29650,0
20241209,104400,41458550,29650,29650,29650,29650,0
20241209,104300,41458550,29650,29650,29650,29650,0
20241209,104200,41458550,29650,29650,29650,29650,1
20241209,104100,41428900,29650,29650,29650,29650,0
20241209,104000,41428900,29650,29650,29650,29650,1
20241209,103900,41399250,29650,29650,29650,29650,6
20241209,103800,41221350,29800,29800,29800,29800,0
20241209,103700,41221350,29800,29800,29800,29800,0
20241209,103600,41221350,29800,29800,29800,29800,3
20241209,103500,41131950,29900,29900,29900,29900,0
20241209,103400,41131950,29900,29900,29900,29900,0
20241209,103300,41131950,29900,29900,29900,29900,0
20241209,103200,41131950,29900,29900,29900,29900,0
20241209,103100,41131950,29900,29900,29900,29900,0
20241209,103000,41131950,29900,29650,29900,29650,14
20241209,102900,40716600,29650,29650,29650,29650,5
20241209,102800,40568350,29900,29900,29900,29900,0
20241209,102700,40568350,29900,29900,29900,29900,0
20241209,102600,40568350,29900,29900,29900,29900,0
20241209,102500,40568350,29900,29900,29900,29900,0
20241209,102400,40568350,29900,29900,29900,29900,0
20241209,102300,40568350,29900,29900,29900,29900,0
20241209,102200,40568350,29900,29900,29900,29900,0
20241209,102100,40568350,29900,29900,29900,29900,0
20241209,102000,40568350,29900,29650,29900,29600,64
20241209,101900,38673050,29600,29650,29650,29600,13
20241209,101800,38288150,29850,29850,29850,29850,0
20241209,101700,38288150,29850,29850,29850,29850,0
20241209,101600,38288150,29850,29850,29850,29850,0
20241209,101500,38288150,29850,29850,29850,29850,0
20241209,101400,38288150,29850,29850,29850,29850,0
20241209,101300,38288150,29850,29850,29850,29850,0
20241209,101200,38288150,29850,29850,29850,29850,0
20241209,101100,38288150,29850,29850,29850,29850,18
20241209,101000,37750850,29850,29850,29850,29850,0
20241209,100900,37750850,29850,29850,29850,29850,0
20241209,100800,37750850,29850,29850,29850,29850,0
20241209,100700,37750850,29850,29850,29850,29850,0
20241209,100600,37750850,29850,29850,29850,29850,24
20241209,100500,37034450,29650,29650,29650,29650,0
20241209,100400,37034450,29650,29650,29650,29650,0
20241209,100300,37034450,29650,29650,29650,29650,0
20241209,100200,37034450,29650,29650,29650,29650,0
20241209,100100,37034450,29650,29650,29650,29650,1
20241209,100000,37004800,29600,29650,29650,29600,3
20241209,095900,36915950,29650,29650,29650,29650,37
20241209,095800,35818900,29600,29650,29650,29600,2
20241209,095700,35759650,29650,29650,29650,29650,18
20241209,095600,35225950,29700,29700,29700,29700,1
20241209,095500,35196250,29650,29650,29650,29650,0
20241209,095400,35196250,29650,29650,29650,29650,15
20241209,095300,34751500,29700,29700,29700,29700,61
20241209,095200,32939800,29750,29750,29750,29750,0
20241209,095100,32939800,29750,29750,29750,29750,0
20241209,095000,32939800,29750,29750,29750,29750,0
20241209,094900,32939800,29750,29750,29750,29750,1
20241209,094800,32910050,29700,29750,29750,29700,2
20241209,094700,32850600,29750,29750,29750,29750,2
20241209,094600,32791100,29800,29800,29800,29800,15
20241209,094500,32344100,29800,29800,29800,29800,10
20241209,094400,32046100,29800,29800,29800,29800,0
20241209,094300,32046100,29800,29800,29800,29800,0
20241209,094200,32046100,29800,29800,29800,29800,18
20241209,094100,31509700,29850,29850,29850,29850,0
20241209,094000,31509700,29850,29850,29850,29850,0
20241209,093900,31509700,29850,29850,29850,29850,17
20241209,093800,31002250,29850,29850,29850,29850,0
20241209,093700,31002250,29850,29650,29850,29650,10
20241209,093600,30705550,29650,29650,29650,29650,12
20241209,093500,30349750,29900,29900,29900,29900,0
20241209,093400,30349750,29900,29900,29900,29900,1
20241209,093300,30319850,29650,29600,29650,29600,66
20241209,093200,28366150,29700,29700,29700,29700,0
20241209,093100,28366150,29700,29700,29700,29700,0
20241209,093000,28366150,29700,29700,29700,29700,1
20241209,092900,28336450,29600,29600,29600,29600,1
20241209,092800,28306850,29700,29700,29700,29650,78
20241209,092700,25990650,29750,29750,29750,29750,2
20241209,092600,25931150,29750,29800,29800,29750,9
20241209,092500,25663250,30000,30000,30000,30000,1
20241209,092400,25633250,30000,29800,30000,29800,6
20241209,092300,25454250,30000,29850,30000,29850,29
20241209,092200,24584950,30000,30000,30000,30000,6
20241209,092100,24404950,30000,30000,30000,30000,20
20241209,092000,23804950,30000,29950,30000,29950,9
20241209,091900,23535350,30000,30000,30000,30000,0
20241209,091800,23535350,30000,30000,30000,30000,0
20241209,091700,23535350,30000,29950,30000,29950,12
20241209,091600,23175900,29950,29950,29950,29650,18
20241209,091500,22641600,29850,29850,29850,29850,0
20241209,091400,22641600,29850,29850,29850,29850,0
20241209,091300,22641600,29850,29800,29850,29800,14
20241209,091200,22224350,29750,29600,29750,29600,32
20241209,091100,21276800,29600,29600,29600,29600,0
20241209,091000,21276800,29600,29500,29600,29500,123
20241209,090900,17636100,29600,29550,29600,29550,109
20241209,090800,14415050,29450,29550,29550,29450,132
20241209,090700,10525600,29800,29600,29800,29600,2
20241209,090600,10466200,29850,29850,29850,29850,0
20241209,090500,10466200,29850,29850,29850,29850,0
20241209,090400,10466200,29850,29850,29850,29850,0
20241209,090300,10466200,29850,29850,29850,29850,0
20241209,090200,10466200,29850,29850,29850,29850,1
20241209,090100,10436350,29700,29700,29700,29700,1
20241209,090000,10406650,29900,29450,29900,29450,353
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194800 194175100 29400 29400 29400 29400 439
3 20241209 194700 194175100 29400 29400 29400 29400 0
4 20241209 194600 194175100 29400 29400 29400 29400 0
5 20241209 194500 194175100 29400 29400 29400 29400 0
6 20241209 194400 194175100 29400 29400 29400 29400 0
7 20241209 194300 194175100 29400 29400 29400 29400 0
8 20241209 194200 194175100 29400 29400 29400 29400 0
9 20241209 194100 194175100 29400 29400 29400 29400 0
10 20241209 194000 194175100 29400 29400 29400 29400 0
11 20241209 193900 194175100 29400 29400 29400 29400 0
12 20241209 193800 194175100 29400 29400 29400 29400 0
13 20241209 193700 194175100 29400 29400 29400 29400 0
14 20241209 193600 194175100 29400 29400 29400 29400 0
15 20241209 193500 194175100 29400 29400 29400 29400 0
16 20241209 193400 194175100 29400 29400 29400 29400 0
17 20241209 193300 194175100 29400 29400 29400 29400 0
18 20241209 193200 194175100 29400 29400 29400 29400 0
19 20241209 193100 194175100 29400 29400 29400 29400 0
20 20241209 193000 194175100 29400 29400 29400 29400 0
21 20241209 192900 194175100 29400 29400 29400 29400 0
22 20241209 192800 194175100 29400 29400 29400 29400 0
23 20241209 192700 194175100 29400 29400 29400 29400 0
24 20241209 192600 194175100 29400 29400 29400 29400 0
25 20241209 192500 194175100 29400 29400 29400 29400 0
26 20241209 192400 194175100 29400 29400 29400 29400 0
27 20241209 192300 194175100 29400 29400 29400 29400 0
28 20241209 192200 194175100 29400 29400 29400 29400 0
29 20241209 192100 194175100 29400 29400 29400 29400 0
30 20241209 192000 194175100 29400 29400 29400 29400 0
31 20241209 191900 194175100 29400 29400 29400 29400 0
32 20241209 191800 194175100 29400 29400 29400 29400 439
33 20241209 191700 194175100 29400 29400 29400 29400 0
34 20241209 191600 194175100 29400 29400 29400 29400 0
35 20241209 191500 194175100 29400 29400 29400 29400 0
36 20241209 191400 194175100 29400 29400 29400 29400 0
37 20241209 191300 194175100 29400 29400 29400 29400 0
38 20241209 191200 194175100 29400 29400 29400 29400 0
39 20241209 191100 194175100 29400 29400 29400 29400 0
40 20241209 191000 194175100 29400 29400 29400 29400 0
41 20241209 190900 194175100 29400 29400 29400 29400 0
42 20241209 190800 194175100 29400 29400 29400 29400 0
43 20241209 190700 194175100 29400 29400 29400 29400 0
44 20241209 190600 194175100 29400 29400 29400 29400 0
45 20241209 190500 194175100 29400 29400 29400 29400 0
46 20241209 190400 194175100 29400 29400 29400 29400 0
47 20241209 190300 194175100 29400 29400 29400 29400 0
48 20241209 190200 194175100 29400 29400 29400 29400 0
49 20241209 190100 194175100 29400 29400 29400 29400 0
50 20241209 190000 194175100 29400 29400 29400 29400 0
51 20241209 185900 194175100 29400 29400 29400 29400 0
52 20241209 185800 194175100 29400 29400 29400 29400 0
53 20241209 185700 194175100 29400 29400 29400 29400 0
54 20241209 185600 194175100 29400 29400 29400 29400 0
55 20241209 185500 194175100 29400 29400 29400 29400 0
56 20241209 185400 194175100 29400 29400 29400 29400 0
57 20241209 185300 194175100 29400 29400 29400 29400 0
58 20241209 185200 194175100 29400 29400 29400 29400 0
59 20241209 185100 194175100 29400 29400 29400 29400 0
60 20241209 185000 194175100 29400 29400 29400 29400 0
61 20241209 184900 194175100 29400 29400 29400 29400 0
62 20241209 184800 194175100 29400 29400 29400 29400 439
63 20241209 184700 194175100 29400 29400 29400 29400 0
64 20241209 184600 194175100 29400 29400 29400 29400 0
65 20241209 184500 194175100 29400 29400 29400 29400 0
66 20241209 184400 194175100 29400 29400 29400 29400 0
67 20241209 184300 194175100 29400 29400 29400 29400 0
68 20241209 184200 194175100 29400 29400 29400 29400 0
69 20241209 184100 194175100 29400 29400 29400 29400 0
70 20241209 184000 194175100 29400 29400 29400 29400 0
71 20241209 183900 194175100 29400 29400 29400 29400 0
72 20241209 183800 194175100 29400 29400 29400 29400 0
73 20241209 183700 194175100 29400 29400 29400 29400 0
74 20241209 183600 194175100 29400 29400 29400 29400 0
75 20241209 183500 194175100 29400 29400 29400 29400 0
76 20241209 183400 194175100 29400 29400 29400 29400 0
77 20241209 183300 194175100 29400 29400 29400 29400 0
78 20241209 183200 194175100 29400 29400 29400 29400 0
79 20241209 183100 194175100 29400 29400 29400 29400 0
80 20241209 183000 194175100 29400 29400 29400 29400 0
81 20241209 182900 194175100 29400 29400 29400 29400 0
82 20241209 182800 194175100 29400 29400 29400 29400 0
83 20241209 182700 194175100 29400 29400 29400 29400 0
84 20241209 182600 194175100 29400 29400 29400 29400 0
85 20241209 182500 194175100 29400 29400 29400 29400 0
86 20241209 182400 194175100 29400 29400 29400 29400 0
87 20241209 182300 194175100 29400 29400 29400 29400 0
88 20241209 182200 194175100 29400 29400 29400 29400 0
89 20241209 182100 194175100 29400 29400 29400 29400 0
90 20241209 182000 194175100 29400 29400 29400 29400 0
91 20241209 181900 194175100 29400 29400 29400 29400 0
92 20241209 181800 194175100 29400 29400 29400 29400 439
93 20241209 181700 194175100 29400 29400 29400 29400 0
94 20241209 181600 194175100 29400 29400 29400 29400 0
95 20241209 181500 194175100 29400 29400 29400 29400 0
96 20241209 181400 194175100 29400 29400 29400 29400 0
97 20241209 181300 194175100 29400 29400 29400 29400 0
98 20241209 181200 194175100 29400 29400 29400 29400 0
99 20241209 181100 194175100 29400 29400 29400 29400 0
100 20241209 181000 194175100 29400 29400 29400 29400 0
101 20241209 180900 194175100 29400 29400 29400 29400 0
102 20241209 180800 194175100 29400 29400 29400 29400 0
103 20241209 180700 194175100 29400 29400 29400 29400 0
104 20241209 180600 194175100 29400 29400 29400 29400 0
105 20241209 180500 194175100 29400 29400 29400 29400 0
106 20241209 180400 194175100 29400 29400 29400 29400 0
107 20241209 180300 194175100 29400 29400 29400 29400 0
108 20241209 180200 194175100 29400 29400 29400 29400 0
109 20241209 180100 194175100 29400 29400 29400 29400 0
110 20241209 180000 194175100 29400 29400 29400 29400 0
111 20241209 175900 194175100 29400 29400 29400 29400 0
112 20241209 175800 194175100 29400 29400 29400 29400 0
113 20241209 175700 194175100 29400 29400 29400 29400 0
114 20241209 175600 194175100 29400 29400 29400 29400 0
115 20241209 175500 194175100 29400 29400 29400 29400 0
116 20241209 175400 194175100 29400 29400 29400 29400 0
117 20241209 175300 194175100 29400 29400 29400 29400 0
118 20241209 175200 194175100 29400 29400 29400 29400 0
119 20241209 175100 194175100 29400 29400 29400 29400 0
120 20241209 175000 194175100 29400 29400 29400 29400 0
121 20241209 174900 194175100 29400 29400 29400 29400 0
122 20241209 174800 194175100 29400 29400 29400 29400 439
123 20241209 174700 194175100 29400 29400 29400 29400 0
124 20241209 174600 194175100 29400 29400 29400 29400 0
125 20241209 174500 194175100 29400 29400 29400 29400 0
126 20241209 174400 194175100 29400 29400 29400 29400 0
127 20241209 174300 194175100 29400 29400 29400 29400 0
128 20241209 174200 194175100 29400 29400 29400 29400 0
129 20241209 174100 194175100 29400 29400 29400 29400 0
130 20241209 174000 194175100 29400 29400 29400 29400 0
131 20241209 173900 194175100 29400 29400 29400 29400 0
132 20241209 173800 194175100 29400 29400 29400 29400 0
133 20241209 173700 194175100 29400 29400 29400 29400 0
134 20241209 173600 194175100 29400 29400 29400 29400 0
135 20241209 173500 194175100 29400 29400 29400 29400 0
136 20241209 173400 194175100 29400 29400 29400 29400 0
137 20241209 173300 194175100 29400 29400 29400 29400 0
138 20241209 173200 194175100 29400 29400 29400 29400 0
139 20241209 173100 194175100 29400 29400 29400 29400 0
140 20241209 173000 194175100 29400 29400 29400 29400 0
141 20241209 172900 194175100 29400 29400 29400 29400 0
142 20241209 172800 194175100 29400 29400 29400 29400 0
143 20241209 172700 194175100 29400 29400 29400 29400 0
144 20241209 172600 194175100 29400 29400 29400 29400 0
145 20241209 172500 194175100 29400 29400 29400 29400 0
146 20241209 172400 194175100 29400 29400 29400 29400 0
147 20241209 172300 194175100 29400 29400 29400 29400 0
148 20241209 172200 194175100 29400 29400 29400 29400 0
149 20241209 172100 194175100 29400 29400 29400 29400 0
150 20241209 172000 194175100 29400 29400 29400 29400 0
151 20241209 171900 194175100 29400 29400 29400 29400 0
152 20241209 171800 194175100 29400 29400 29400 29400 439
153 20241209 171700 194175100 29400 29400 29400 29400 0
154 20241209 171600 194175100 29400 29400 29400 29400 0
155 20241209 171500 194175100 29400 29400 29400 29400 0
156 20241209 171400 194175100 29400 29400 29400 29400 0
157 20241209 171300 194175100 29400 29400 29400 29400 0
158 20241209 171200 194175100 29400 29400 29400 29400 0
159 20241209 171100 194175100 29400 29400 29400 29400 0
160 20241209 171000 194175100 29400 29400 29400 29400 0
161 20241209 170900 194175100 29400 29400 29400 29400 0
162 20241209 170800 194175100 29400 29400 29400 29400 0
163 20241209 170700 194175100 29400 29400 29400 29400 0
164 20241209 170600 194175100 29400 29400 29400 29400 0
165 20241209 170500 194175100 29400 29400 29400 29400 0
166 20241209 170400 194175100 29400 29400 29400 29400 0
167 20241209 170300 194175100 29400 29400 29400 29400 0
168 20241209 170200 194175100 29400 29400 29400 29400 0
169 20241209 170100 194175100 29400 29400 29400 29400 0
170 20241209 170000 194175100 29400 29400 29400 29400 0
171 20241209 165900 194175100 29400 29400 29400 29400 0
172 20241209 165800 194175100 29400 29400 29400 29400 0
173 20241209 165700 194175100 29400 29400 29400 29400 0
174 20241209 165600 194175100 29400 29400 29400 29400 0
175 20241209 165500 194175100 29400 29400 29400 29400 0
176 20241209 165400 194175100 29400 29400 29400 29400 0
177 20241209 165300 194175100 29400 29400 29400 29400 0
178 20241209 165200 194175100 29400 29400 29400 29400 0
179 20241209 165100 194175100 29400 29400 29400 29400 0
180 20241209 165000 194175100 29400 29400 29400 29400 0
181 20241209 164900 194175100 29400 29400 29400 29400 0
182 20241209 164800 194175100 29400 29400 29400 29400 439
183 20241209 164700 194175100 29400 29400 29400 29400 0
184 20241209 164600 194175100 29400 29400 29400 29400 0
185 20241209 164500 194175100 29400 29400 29400 29400 0
186 20241209 164400 194175100 29400 29400 29400 29400 0
187 20241209 164300 194175100 29400 29400 29400 29400 0
188 20241209 164200 194175100 29400 29400 29400 29400 0
189 20241209 164100 194175100 29400 29400 29400 29400 0
190 20241209 164000 194175100 29400 29400 29400 29400 0
191 20241209 163900 194175100 29400 29400 29400 29400 0
192 20241209 163800 194175100 29400 29400 29400 29400 0
193 20241209 163700 194175100 29400 29400 29400 29400 0
194 20241209 163600 194175100 29400 29400 29400 29400 0
195 20241209 163500 194175100 29400 29400 29400 29400 0
196 20241209 163400 194175100 29400 29400 29400 29400 0
197 20241209 163300 194175100 29400 29400 29400 29400 0
198 20241209 163200 194175100 29400 29400 29400 29400 0
199 20241209 163100 194175100 29400 29400 29400 29400 0
200 20241209 163000 194175100 29400 29400 29400 29400 0
201 20241209 162900 194175100 29400 29400 29400 29400 0
202 20241209 162800 194175100 29400 29400 29400 29400 0
203 20241209 162700 194175100 29400 29400 29400 29400 0
204 20241209 162600 194175100 29400 29400 29400 29400 0
205 20241209 162500 194175100 29400 29400 29400 29400 0
206 20241209 162400 194175100 29400 29400 29400 29400 0
207 20241209 162300 194175100 29400 29400 29400 29400 0
208 20241209 162200 194175100 29400 29400 29400 29400 0
209 20241209 162100 194175100 29400 29400 29400 29400 0
210 20241209 162000 194175100 29400 29400 29400 29400 0
211 20241209 161900 194175100 29400 29400 29400 29400 0
212 20241209 161800 194175100 29400 29400 29400 29400 439
213 20241209 161700 194175100 29400 29400 29400 29400 0
214 20241209 161600 194175100 29400 29400 29400 29400 0
215 20241209 161500 194175100 29400 29400 29400 29400 0
216 20241209 161400 194175100 29400 29400 29400 29400 0
217 20241209 161300 194175100 29400 29400 29400 29400 0
218 20241209 161200 194175100 29400 29400 29400 29400 0
219 20241209 161100 194175100 29400 29400 29400 29400 0
220 20241209 161000 194175100 29400 29400 29400 29400 0
221 20241209 160900 194175100 29400 29400 29400 29400 0
222 20241209 160800 194175100 29400 29400 29400 29400 0
223 20241209 160700 194175100 29400 29400 29400 29400 0
224 20241209 160600 194175100 29400 29400 29400 29400 0
225 20241209 160500 194175100 29400 29400 29400 29400 0
226 20241209 160400 194175100 29400 29400 29400 29400 0
227 20241209 160300 194175100 29400 29400 29400 29400 0
228 20241209 160200 194175100 29400 29400 29400 29400 0
229 20241209 160100 194175100 29400 29400 29400 29400 0
230 20241209 160000 194175100 29400 29400 29400 29400 0
231 20241209 155900 194175100 29400 29400 29400 29400 0
232 20241209 155800 194175100 29400 29400 29400 29400 0
233 20241209 155700 194175100 29400 29400 29400 29400 0
234 20241209 155600 194175100 29400 29400 29400 29400 0
235 20241209 155500 194175100 29400 29400 29400 29400 0
236 20241209 155400 194175100 29400 29400 29400 29400 0
237 20241209 155300 194175100 29400 29400 29400 29400 0
238 20241209 155200 194175100 29400 29400 29400 29400 0
239 20241209 155100 194175100 29400 29400 29400 29400 0
240 20241209 155000 194175100 29400 29400 29400 29400 0
241 20241209 154900 194175100 29400 29400 29400 29400 0
242 20241209 154800 194175100 29400 29400 29400 29400 439
243 20241209 154700 194175100 29400 29400 29400 29400 0
244 20241209 154600 194175100 29400 29400 29400 29400 0
245 20241209 154500 194175100 29400 29400 29400 29400 0
246 20241209 154400 194175100 29400 29400 29400 29400 0
247 20241209 154300 194175100 29400 29400 29400 29400 0
248 20241209 154200 194175100 29400 29400 29400 29400 0
249 20241209 154100 194175100 29400 29400 29400 29400 0
250 20241209 154000 194175100 29400 29400 29400 29400 0
251 20241209 153900 194175100 29400 29400 29400 29400 0
252 20241209 153800 194175100 29400 29400 29400 29400 0
253 20241209 153700 194175100 29400 29400 29400 29400 0
254 20241209 153600 194175100 29400 29400 29400 29400 0
255 20241209 153500 194175100 29400 29400 29400 29400 0
256 20241209 153400 194175100 29400 29400 29400 29400 0
257 20241209 153300 194175100 29400 29400 29400 29400 0
258 20241209 153200 194175100 29400 29400 29400 29400 0
259 20241209 153100 194175100 29400 29400 29400 29400 0
260 20241209 153000 194175100 29400 29400 29400 29400 439
261 20241209 152900 181268500 29500 29500 29500 29500 0
262 20241209 152800 181268500 29500 29500 29500 29500 0
263 20241209 152700 181268500 29500 29500 29500 29500 0
264 20241209 152600 181268500 29500 29500 29500 29500 0
265 20241209 152500 181268500 29500 29500 29500 29500 0
266 20241209 152400 181268500 29500 29500 29500 29500 0
267 20241209 152300 181268500 29500 29500 29500 29500 0
268 20241209 152200 181268500 29500 29500 29500 29500 0
269 20241209 152100 181268500 29500 29500 29500 29500 0
270 20241209 152000 181268500 29500 29500 29500 29500 0
271 20241209 151900 181268500 29500 29300 29550 29100 842
272 20241209 151800 156640050 29550 29550 29550 29550 0
273 20241209 151700 156640050 29550 29550 29550 29350 209
274 20241209 151600 150493550 29400 29550 29550 29400 158
275 20241209 151500 145825850 29550 29550 29550 29550 2
276 20241209 151400 145766750 29550 29550 29550 29550 0
277 20241209 151300 145766750 29550 29550 29550 29550 0
278 20241209 151200 145766750 29550 29550 29550 29550 24
279 20241209 151100 145057550 29400 29400 29400 29400 0
280 20241209 151000 145057550 29400 29400 29400 29400 3
281 20241209 150900 144969350 29550 29550 29550 29550 0
282 20241209 150800 144969350 29550 29550 29550 29550 18
283 20241209 150700 144437450 29550 29550 29550 29550 0
284 20241209 150600 144437450 29550 29550 29550 29550 0
285 20241209 150500 144437450 29550 29550 29550 29550 0
286 20241209 150400 144437450 29550 29400 29550 29400 52
287 20241209 150300 142905250 29400 29400 29400 29400 0
288 20241209 150200 142905250 29400 29450 29450 29350 92
289 20241209 150100 140198700 29550 29550 29550 29550 0
290 20241209 150000 140198700 29550 29550 29550 29550 1
291 20241209 145900 140169150 29300 29300 29300 29300 0
292 20241209 145800 140169150 29300 29300 29300 29300 0
293 20241209 145700 140169150 29300 29300 29300 29300 0
294 20241209 145600 140169150 29300 29500 29500 29300 210
295 20241209 145500 134000050 29600 29600 29600 29600 0
296 20241209 145400 134000050 29600 29600 29600 29600 0
297 20241209 145300 134000050 29600 29600 29600 29600 0
298 20241209 145200 134000050 29600 29600 29600 29600 28
299 20241209 145100 133171250 29600 29600 29600 29600 0
300 20241209 145000 133171250 29600 29600 29600 29600 0
301 20241209 144900 133171250 29600 29600 29600 29600 1
302 20241209 144800 133141650 29600 29600 29600 29600 0
303 20241209 144700 133141650 29600 29600 29600 29600 58
304 20241209 144600 131424850 29800 29800 29800 29800 0
305 20241209 144500 131424850 29800 29800 29800 29800 0
306 20241209 144400 131424850 29800 29750 29800 29750 2
307 20241209 144300 131365300 29500 29500 29500 29500 136
308 20241209 144200 127353300 29500 29500 29500 29450 23
309 20241209 144100 126675550 29500 29500 29500 29500 5
310 20241209 144000 126528050 29500 29500 29500 29500 0
311 20241209 143900 126528050 29500 29500 29500 29500 0
312 20241209 143800 126528050 29500 29500 29500 29500 0
313 20241209 143700 126528050 29500 29500 29500 29500 0
314 20241209 143600 126528050 29500 29500 29500 29500 0
315 20241209 143500 126528050 29500 29500 29500 29500 0
316 20241209 143400 126528050 29500 29500 29500 29500 2
317 20241209 143300 126469050 29500 29500 29500 29500 0
318 20241209 143200 126469050 29500 29500 29500 29500 0
319 20241209 143100 126469050 29500 29500 29500 29500 0
320 20241209 143000 126469050 29500 29500 29500 29500 0
321 20241209 142900 126469050 29500 29500 29500 29500 0
322 20241209 142800 126469050 29500 29500 29500 29500 0
323 20241209 142700 126469050 29500 29450 29500 29450 69
324 20241209 142600 124435750 29500 29500 29500 29500 1
325 20241209 142500 124406250 29450 29450 29450 29450 0
326 20241209 142400 124406250 29450 29450 29450 29450 9
327 20241209 142300 124141200 29500 29500 29500 29500 0
328 20241209 142200 124141200 29500 29500 29500 29500 0
329 20241209 142100 124141200 29500 29500 29500 29500 0
330 20241209 142000 124141200 29500 29500 29500 29500 19
331 20241209 141900 123580700 29450 29450 29450 29450 0
332 20241209 141800 123580700 29450 29450 29450 29450 10
333 20241209 141700 123286200 29500 29500 29500 29500 1
334 20241209 141600 123256700 29450 29450 29450 29450 0
335 20241209 141500 123256700 29450 29450 29450 29450 2
336 20241209 141400 123197800 29450 29450 29450 29450 0
337 20241209 141300 123197800 29450 29450 29450 29450 17
338 20241209 141200 122697150 29450 29400 29450 29400 59
339 20241209 141100 120962500 29500 29500 29500 29500 0
340 20241209 141000 120962500 29500 29500 29500 29500 0
341 20241209 140900 120962500 29500 29500 29500 29500 0
342 20241209 140800 120962500 29500 29500 29500 29500 0
343 20241209 140700 120962500 29500 29500 29500 29500 8
344 20241209 140600 120726500 29500 29500 29500 29500 17
345 20241209 140500 120225000 29500 29400 29500 29350 351
346 20241209 140400 109902150 29400 29400 29400 29400 0
347 20241209 140300 109902150 29400 29400 29400 29400 0
348 20241209 140200 109902150 29400 29400 29400 29400 0
349 20241209 140100 109902150 29400 29400 29400 29400 0
350 20241209 140000 109902150 29400 29350 29400 29350 229
351 20241209 135900 103170950 29350 29350 29350 29350 0
352 20241209 135800 103170950 29350 29350 29350 29350 0
353 20241209 135700 103170950 29350 29350 29350 29350 0
354 20241209 135600 103170950 29350 29350 29350 29350 0
355 20241209 135500 103170950 29350 29350 29350 29350 0
356 20241209 135400 103170950 29350 29350 29350 29350 0
357 20241209 135300 103170950 29350 29350 29350 29350 0
358 20241209 135200 103170950 29350 29350 29350 29350 0
359 20241209 135100 103170950 29350 29350 29350 29350 0
360 20241209 135000 103170950 29350 29350 29350 29350 15
361 20241209 134900 102730700 29300 29300 29300 29300 0
362 20241209 134800 102730700 29300 29300 29300 29300 13
363 20241209 134700 102349800 29350 29350 29350 29350 0
364 20241209 134600 102349800 29350 29350 29350 29350 2
365 20241209 134500 102291100 29300 29300 29300 29300 0
366 20241209 134400 102291100 29300 29300 29300 29300 0
367 20241209 134300 102291100 29300 29300 29300 29300 11
368 20241209 134200 101968800 29300 29300 29300 29300 0
369 20241209 134100 101968800 29300 29300 29300 29300 0
370 20241209 134000 101968800 29300 29300 29300 29300 0
371 20241209 133900 101968800 29300 29300 29300 29300 12
372 20241209 133800 101617200 29350 29350 29350 29350 0
373 20241209 133700 101617200 29350 29350 29350 29350 2
374 20241209 133600 101558500 29300 29300 29300 29300 0
375 20241209 133500 101558500 29300 29300 29300 29300 0
376 20241209 133400 101558500 29300 29300 29300 29300 11
377 20241209 133300 101236200 29350 29350 29350 29350 0
378 20241209 133200 101236200 29350 29350 29350 29350 0
379 20241209 133100 101236200 29350 29350 29350 29350 0
380 20241209 133000 101236200 29350 29350 29350 29350 1
381 20241209 132900 101206850 29300 29300 29300 29300 8
382 20241209 132800 100972450 29300 29300 29300 29300 0
383 20241209 132700 100972450 29300 29300 29300 29300 0
384 20241209 132600 100972450 29300 29300 29300 29300 0
385 20241209 132500 100972450 29300 29300 29300 29300 9
386 20241209 132400 100708750 29350 29350 29350 29350 1
387 20241209 132300 100679400 29350 29350 29350 29350 0
388 20241209 132200 100679400 29350 29350 29350 29350 0
389 20241209 132100 100679400 29350 29350 29350 29350 0
390 20241209 132000 100679400 29350 29350 29350 29350 7
391 20241209 131900 100473950 29350 29350 29350 29350 0
392 20241209 131800 100473950 29350 29350 29350 29350 0
393 20241209 131700 100473950 29350 29350 29350 29350 18
394 20241209 131600 99945650 29350 29350 29350 29350 0
395 20241209 131500 99945650 29350 29400 29400 29350 26
396 20241209 131400 99181550 29400 29400 29400 29400 0
397 20241209 131300 99181550 29400 29400 29400 29400 0
398 20241209 131200 99181550 29400 29400 29400 29400 0
399 20241209 131100 99181550 29400 29400 29400 29400 0
400 20241209 131000 99181550 29400 29400 29400 29400 3
401 20241209 130900 99093350 29400 29400 29400 29400 0
402 20241209 130800 99093350 29400 29400 29400 29400 18
403 20241209 130700 98564150 29400 29400 29400 29400 0
404 20241209 130600 98564150 29400 29400 29400 29400 0
405 20241209 130500 98564150 29400 29400 29400 29400 0
406 20241209 130400 98564150 29400 29400 29400 29400 0
407 20241209 130300 98564150 29400 29400 29400 29400 0
408 20241209 130200 98564150 29400 29400 29400 29400 0
409 20241209 130100 98564150 29400 29400 29400 29400 0
410 20241209 130000 98564150 29400 29400 29400 29400 1
411 20241209 125900 98534750 29400 29400 29400 29400 0
412 20241209 125800 98534750 29400 29400 29400 29400 0
413 20241209 125700 98534750 29400 29400 29400 29400 0
414 20241209 125600 98534750 29400 29400 29400 29400 9
415 20241209 125500 98270150 29400 29400 29400 29400 0
416 20241209 125400 98270150 29400 29400 29400 29400 0
417 20241209 125300 98270150 29400 29400 29400 29400 0
418 20241209 125200 98270150 29400 29400 29400 29400 1
419 20241209 125100 98240750 29450 29450 29450 29450 0
420 20241209 125000 98240750 29450 29450 29450 29450 0
421 20241209 124900 98240750 29450 29450 29450 29450 19
422 20241209 124800 97681200 29400 29400 29400 29400 0
423 20241209 124700 97681200 29400 29400 29400 29400 0
424 20241209 124600 97681200 29400 29400 29400 29400 0
425 20241209 124500 97681200 29400 29400 29400 29400 0
426 20241209 124400 97681200 29400 29400 29400 29400 0
427 20241209 124300 97681200 29400 29400 29400 29400 0
428 20241209 124200 97681200 29400 29400 29400 29400 12
429 20241209 124100 97328400 29400 29400 29400 29400 0
430 20241209 124000 97328400 29400 29400 29400 29400 0
431 20241209 123900 97328400 29400 29400 29400 29400 0
432 20241209 123800 97328400 29400 29400 29400 29400 0
433 20241209 123700 97328400 29400 29400 29400 29400 0
434 20241209 123600 97328400 29400 29400 29400 29300 50
435 20241209 123500 95861150 29300 29300 29300 29300 0
436 20241209 123400 95861150 29300 29300 29300 29300 0
437 20241209 123300 95861150 29300 29300 29300 29300 0
438 20241209 123200 95861150 29300 29300 29300 29300 0
439 20241209 123100 95861150 29300 29350 29400 29300 72
440 20241209 123000 93748150 29400 29400 29400 29400 0
441 20241209 122900 93748150 29400 29400 29400 29400 31
442 20241209 122800 92836750 29400 29400 29400 29400 0
443 20241209 122700 92836750 29400 29400 29400 29400 0
444 20241209 122600 92836750 29400 29500 29500 29400 56
445 20241209 122500 91187750 29500 29500 29500 29500 0
446 20241209 122400 91187750 29500 29500 29500 29500 0
447 20241209 122300 91187750 29500 29500 29500 29500 14
448 20241209 122200 90774750 29850 29850 29850 29850 0
449 20241209 122100 90774750 29850 29850 29850 29850 0
450 20241209 122000 90774750 29850 29850 29850 29850 0
451 20241209 121900 90774750 29850 29850 29850 29850 0
452 20241209 121800 90774750 29850 29850 29850 29850 0
453 20241209 121700 90774750 29850 29850 29850 29850 0
454 20241209 121600 90774750 29850 29850 29850 29850 0
455 20241209 121500 90774750 29850 29850 29850 29850 0
456 20241209 121400 90774750 29850 29850 29850 29850 0
457 20241209 121300 90774750 29850 29850 29850 29850 0
458 20241209 121200 90774750 29850 29850 29850 29850 0
459 20241209 121100 90774750 29850 29850 29850 29850 0
460 20241209 121000 90774750 29850 29850 29850 29850 0
461 20241209 120900 90774750 29850 29850 29850 29850 0
462 20241209 120800 90774750 29850 29850 29850 29850 0
463 20241209 120700 90774750 29850 29850 29850 29850 0
464 20241209 120600 90774750 29850 29550 29850 29550 28
465 20241209 120500 89945950 29550 29550 29550 29550 0
466 20241209 120400 89945950 29550 29550 29550 29550 0
467 20241209 120300 89945950 29550 29550 29550 29550 0
468 20241209 120200 89945950 29550 29600 29600 29550 6
469 20241209 120100 89768550 29600 29600 29600 29600 0
470 20241209 120000 89768550 29600 29600 29600 29600 0
471 20241209 115900 89768550 29600 29600 29600 29600 2
472 20241209 115800 89709350 29550 29600 29600 29550 20
473 20241209 115700 89117850 29600 29600 29600 29600 0
474 20241209 115600 89117850 29600 29600 29600 29600 0
475 20241209 115500 89117850 29600 29600 29600 29600 1
476 20241209 115400 89088250 29650 29650 29650 29650 0
477 20241209 115300 89088250 29650 29650 29650 29650 5
478 20241209 115200 88940000 29700 29700 29700 29700 0
479 20241209 115100 88940000 29700 29700 29700 29700 0
480 20241209 115000 88940000 29700 29700 29700 29700 0
481 20241209 114900 88940000 29700 29700 29700 29700 0
482 20241209 114800 88940000 29700 29700 29700 29700 8
483 20241209 114700 88702400 29850 29850 29850 29850 0
484 20241209 114600 88702400 29850 29850 29850 29850 27
485 20241209 114500 87896450 29850 29850 29850 29850 0
486 20241209 114400 87896450 29850 29850 29850 29850 0
487 20241209 114300 87896450 29850 29850 29850 29850 0
488 20241209 114200 87896450 29850 29850 29850 29850 0
489 20241209 114100 87896450 29850 29850 29850 29850 0
490 20241209 114000 87896450 29850 29850 29850 29850 0
491 20241209 113900 87896450 29850 29850 29850 29850 18
492 20241209 113800 87359150 29850 29850 29850 29850 0
493 20241209 113700 87359150 29850 29850 29850 29850 0
494 20241209 113600 87359150 29850 29850 29850 29850 0
495 20241209 113500 87359150 29850 29850 29850 29850 0
496 20241209 113400 87359150 29850 29850 29850 29850 0
497 20241209 113300 87359150 29850 29850 29850 29850 0
498 20241209 113200 87359150 29850 29850 29850 29850 0
499 20241209 113100 87359150 29850 29850 29850 29850 20
500 20241209 113000 86762150 29850 29550 29850 29550 12
501 20241209 112900 86406950 29900 29900 29900 29900 0
502 20241209 112800 86406950 29900 29900 29900 29900 27
503 20241209 112700 85599650 29900 29900 29900 29900 0
504 20241209 112600 85599650 29900 29600 29900 29450 368
505 20241209 112500 74741600 29800 29800 29800 29800 0
506 20241209 112400 74741600 29800 29800 29800 29800 0
507 20241209 112300 74741600 29800 29800 29800 29800 0
508 20241209 112200 74741600 29800 29800 29800 29800 0
509 20241209 112100 74741600 29800 29800 29800 29800 18
510 20241209 112000 74205200 29800 29800 29800 29800 0
511 20241209 111900 74205200 29800 29800 29800 29800 0
512 20241209 111800 74205200 29800 29800 29800 29800 0
513 20241209 111700 74205200 29800 29800 29800 29800 1
514 20241209 111600 74175400 29600 29600 29600 29600 6
515 20241209 111500 73997800 29600 29600 29600 29600 2
516 20241209 111400 73938600 29850 29850 29850 29850 0
517 20241209 111300 73938600 29850 29850 29850 29850 0
518 20241209 111200 73938600 29850 29450 29850 29450 377
519 20241209 111100 62818450 29400 29400 29400 29400 0
520 20241209 111000 62818450 29400 29350 29400 29350 252
521 20241209 110900 55420900 29350 29450 29450 29350 231
522 20241209 110800 48626150 29500 29500 29500 29500 0
523 20241209 110700 48626150 29500 29500 29500 29500 0
524 20241209 110600 48626150 29500 29500 29500 29500 0
525 20241209 110500 48626150 29500 29500 29500 29500 3
526 20241209 110400 48537650 29450 29450 29450 29450 1
527 20241209 110300 48508200 29500 29500 29500 29500 0
528 20241209 110200 48508200 29500 29500 29500 29500 0
529 20241209 110100 48508200 29500 29500 29500 29500 0
530 20241209 110000 48508200 29500 29500 29500 29500 0
531 20241209 105900 48508200 29500 29500 29500 29500 0
532 20241209 105800 48508200 29500 29500 29500 29500 41
533 20241209 105700 47298700 29450 29450 29450 29450 0
534 20241209 105600 47298700 29450 29450 29450 29450 1
535 20241209 105500 47269250 29450 29500 29500 29450 184
536 20241209 105400 41842800 29500 29500 29500 29500 0
537 20241209 105300 41842800 29500 29500 29500 29500 2
538 20241209 105200 41783800 29500 29500 29500 29500 0
539 20241209 105100 41783800 29500 29500 29500 29500 0
540 20241209 105000 41783800 29500 29500 29500 29500 0
541 20241209 104900 41783800 29500 29500 29500 29500 0
542 20241209 104800 41783800 29500 29600 29600 29500 10
543 20241209 104700 41488150 29600 29600 29600 29600 0
544 20241209 104600 41488150 29600 29600 29600 29600 1
545 20241209 104500 41458550 29650 29650 29650 29650 0
546 20241209 104400 41458550 29650 29650 29650 29650 0
547 20241209 104300 41458550 29650 29650 29650 29650 0
548 20241209 104200 41458550 29650 29650 29650 29650 1
549 20241209 104100 41428900 29650 29650 29650 29650 0
550 20241209 104000 41428900 29650 29650 29650 29650 1
551 20241209 103900 41399250 29650 29650 29650 29650 6
552 20241209 103800 41221350 29800 29800 29800 29800 0
553 20241209 103700 41221350 29800 29800 29800 29800 0
554 20241209 103600 41221350 29800 29800 29800 29800 3
555 20241209 103500 41131950 29900 29900 29900 29900 0
556 20241209 103400 41131950 29900 29900 29900 29900 0
557 20241209 103300 41131950 29900 29900 29900 29900 0
558 20241209 103200 41131950 29900 29900 29900 29900 0
559 20241209 103100 41131950 29900 29900 29900 29900 0
560 20241209 103000 41131950 29900 29650 29900 29650 14
561 20241209 102900 40716600 29650 29650 29650 29650 5
562 20241209 102800 40568350 29900 29900 29900 29900 0
563 20241209 102700 40568350 29900 29900 29900 29900 0
564 20241209 102600 40568350 29900 29900 29900 29900 0
565 20241209 102500 40568350 29900 29900 29900 29900 0
566 20241209 102400 40568350 29900 29900 29900 29900 0
567 20241209 102300 40568350 29900 29900 29900 29900 0
568 20241209 102200 40568350 29900 29900 29900 29900 0
569 20241209 102100 40568350 29900 29900 29900 29900 0
570 20241209 102000 40568350 29900 29650 29900 29600 64
571 20241209 101900 38673050 29600 29650 29650 29600 13
572 20241209 101800 38288150 29850 29850 29850 29850 0
573 20241209 101700 38288150 29850 29850 29850 29850 0
574 20241209 101600 38288150 29850 29850 29850 29850 0
575 20241209 101500 38288150 29850 29850 29850 29850 0
576 20241209 101400 38288150 29850 29850 29850 29850 0
577 20241209 101300 38288150 29850 29850 29850 29850 0
578 20241209 101200 38288150 29850 29850 29850 29850 0
579 20241209 101100 38288150 29850 29850 29850 29850 18
580 20241209 101000 37750850 29850 29850 29850 29850 0
581 20241209 100900 37750850 29850 29850 29850 29850 0
582 20241209 100800 37750850 29850 29850 29850 29850 0
583 20241209 100700 37750850 29850 29850 29850 29850 0
584 20241209 100600 37750850 29850 29850 29850 29850 24
585 20241209 100500 37034450 29650 29650 29650 29650 0
586 20241209 100400 37034450 29650 29650 29650 29650 0
587 20241209 100300 37034450 29650 29650 29650 29650 0
588 20241209 100200 37034450 29650 29650 29650 29650 0
589 20241209 100100 37034450 29650 29650 29650 29650 1
590 20241209 100000 37004800 29600 29650 29650 29600 3
591 20241209 095900 36915950 29650 29650 29650 29650 37
592 20241209 095800 35818900 29600 29650 29650 29600 2
593 20241209 095700 35759650 29650 29650 29650 29650 18
594 20241209 095600 35225950 29700 29700 29700 29700 1
595 20241209 095500 35196250 29650 29650 29650 29650 0
596 20241209 095400 35196250 29650 29650 29650 29650 15
597 20241209 095300 34751500 29700 29700 29700 29700 61
598 20241209 095200 32939800 29750 29750 29750 29750 0
599 20241209 095100 32939800 29750 29750 29750 29750 0
600 20241209 095000 32939800 29750 29750 29750 29750 0
601 20241209 094900 32939800 29750 29750 29750 29750 1
602 20241209 094800 32910050 29700 29750 29750 29700 2
603 20241209 094700 32850600 29750 29750 29750 29750 2
604 20241209 094600 32791100 29800 29800 29800 29800 15
605 20241209 094500 32344100 29800 29800 29800 29800 10
606 20241209 094400 32046100 29800 29800 29800 29800 0
607 20241209 094300 32046100 29800 29800 29800 29800 0
608 20241209 094200 32046100 29800 29800 29800 29800 18
609 20241209 094100 31509700 29850 29850 29850 29850 0
610 20241209 094000 31509700 29850 29850 29850 29850 0
611 20241209 093900 31509700 29850 29850 29850 29850 17
612 20241209 093800 31002250 29850 29850 29850 29850 0
613 20241209 093700 31002250 29850 29650 29850 29650 10
614 20241209 093600 30705550 29650 29650 29650 29650 12
615 20241209 093500 30349750 29900 29900 29900 29900 0
616 20241209 093400 30349750 29900 29900 29900 29900 1
617 20241209 093300 30319850 29650 29600 29650 29600 66
618 20241209 093200 28366150 29700 29700 29700 29700 0
619 20241209 093100 28366150 29700 29700 29700 29700 0
620 20241209 093000 28366150 29700 29700 29700 29700 1
621 20241209 092900 28336450 29600 29600 29600 29600 1
622 20241209 092800 28306850 29700 29700 29700 29650 78
623 20241209 092700 25990650 29750 29750 29750 29750 2
624 20241209 092600 25931150 29750 29800 29800 29750 9
625 20241209 092500 25663250 30000 30000 30000 30000 1
626 20241209 092400 25633250 30000 29800 30000 29800 6
627 20241209 092300 25454250 30000 29850 30000 29850 29
628 20241209 092200 24584950 30000 30000 30000 30000 6
629 20241209 092100 24404950 30000 30000 30000 30000 20
630 20241209 092000 23804950 30000 29950 30000 29950 9
631 20241209 091900 23535350 30000 30000 30000 30000 0
632 20241209 091800 23535350 30000 30000 30000 30000 0
633 20241209 091700 23535350 30000 29950 30000 29950 12
634 20241209 091600 23175900 29950 29950 29950 29650 18
635 20241209 091500 22641600 29850 29850 29850 29850 0
636 20241209 091400 22641600 29850 29850 29850 29850 0
637 20241209 091300 22641600 29850 29800 29850 29800 14
638 20241209 091200 22224350 29750 29600 29750 29600 32
639 20241209 091100 21276800 29600 29600 29600 29600 0
640 20241209 091000 21276800 29600 29500 29600 29500 123
641 20241209 090900 17636100 29600 29550 29600 29550 109
642 20241209 090800 14415050 29450 29550 29550 29450 132
643 20241209 090700 10525600 29800 29600 29800 29600 2
644 20241209 090600 10466200 29850 29850 29850 29850 0
645 20241209 090500 10466200 29850 29850 29850 29850 0
646 20241209 090400 10466200 29850 29850 29850 29850 0
647 20241209 090300 10466200 29850 29850 29850 29850 0
648 20241209 090200 10466200 29850 29850 29850 29850 1
649 20241209 090100 10436350 29700 29700 29700 29700 1
650 20241209 090000 10406650 29900 29450 29900 29450 353