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

653
071320/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195100,820826150,47250,47250,47250,47250,265
20241209,195000,820826150,47250,47250,47250,47250,0
20241209,194900,820826150,47250,47250,47250,47250,0
20241209,194800,820826150,47250,47250,47250,47250,0
20241209,194700,820826150,47250,47250,47250,47250,0
20241209,194600,820826150,47250,47250,47250,47250,0
20241209,194500,820826150,47250,47250,47250,47250,0
20241209,194400,820826150,47250,47250,47250,47250,0
20241209,194300,820826150,47250,47250,47250,47250,0
20241209,194200,820826150,47250,47250,47250,47250,0
20241209,194100,820826150,47250,47250,47250,47250,0
20241209,194000,820826150,47250,47250,47250,47250,0
20241209,193900,820826150,47250,47250,47250,47250,0
20241209,193800,820826150,47250,47250,47250,47250,0
20241209,193700,820826150,47250,47250,47250,47250,0
20241209,193600,820826150,47250,47250,47250,47250,0
20241209,193500,820826150,47250,47250,47250,47250,0
20241209,193400,820826150,47250,47250,47250,47250,0
20241209,193300,820826150,47250,47250,47250,47250,0
20241209,193200,820826150,47250,47250,47250,47250,0
20241209,193100,820826150,47250,47250,47250,47250,0
20241209,193000,820826150,47250,47250,47250,47250,0
20241209,192900,820826150,47250,47250,47250,47250,0
20241209,192800,820826150,47250,47250,47250,47250,0
20241209,192700,820826150,47250,47250,47250,47250,0
20241209,192600,820826150,47250,47250,47250,47250,0
20241209,192500,820826150,47250,47250,47250,47250,0
20241209,192400,820826150,47250,47250,47250,47250,0
20241209,192300,820826150,47250,47250,47250,47250,0
20241209,192200,820826150,47250,47250,47250,47250,0
20241209,192100,820826150,47250,47250,47250,47250,265
20241209,192000,820826150,47250,47250,47250,47250,0
20241209,191900,820826150,47250,47250,47250,47250,0
20241209,191800,820826150,47250,47250,47250,47250,0
20241209,191700,820826150,47250,47250,47250,47250,0
20241209,191600,820826150,47250,47250,47250,47250,0
20241209,191500,820826150,47250,47250,47250,47250,0
20241209,191400,820826150,47250,47250,47250,47250,0
20241209,191300,820826150,47250,47250,47250,47250,0
20241209,191200,820826150,47250,47250,47250,47250,0
20241209,191100,820826150,47250,47250,47250,47250,0
20241209,191000,820826150,47250,47250,47250,47250,0
20241209,190900,820826150,47250,47250,47250,47250,0
20241209,190800,820826150,47250,47250,47250,47250,0
20241209,190700,820826150,47250,47250,47250,47250,0
20241209,190600,820826150,47250,47250,47250,47250,0
20241209,190500,820826150,47250,47250,47250,47250,0
20241209,190400,820826150,47250,47250,47250,47250,0
20241209,190300,820826150,47250,47250,47250,47250,0
20241209,190200,820826150,47250,47250,47250,47250,0
20241209,190100,820826150,47250,47250,47250,47250,0
20241209,190000,820826150,47250,47250,47250,47250,0
20241209,185900,820826150,47250,47250,47250,47250,0
20241209,185800,820826150,47250,47250,47250,47250,0
20241209,185700,820826150,47250,47250,47250,47250,0
20241209,185600,820826150,47250,47250,47250,47250,0
20241209,185500,820826150,47250,47250,47250,47250,0
20241209,185400,820826150,47250,47250,47250,47250,0
20241209,185300,820826150,47250,47250,47250,47250,0
20241209,185200,820826150,47250,47250,47250,47250,0
20241209,185100,820826150,47250,47250,47250,47250,265
20241209,185000,820826150,47250,47250,47250,47250,0
20241209,184900,820826150,47250,47250,47250,47250,0
20241209,184800,820826150,47250,47250,47250,47250,0
20241209,184700,820826150,47250,47250,47250,47250,0
20241209,184600,820826150,47250,47250,47250,47250,0
20241209,184500,820826150,47250,47250,47250,47250,0
20241209,184400,820826150,47250,47250,47250,47250,0
20241209,184300,820826150,47250,47250,47250,47250,0
20241209,184200,820826150,47250,47250,47250,47250,0
20241209,184100,820826150,47250,47250,47250,47250,0
20241209,184000,820826150,47250,47250,47250,47250,0
20241209,183900,820826150,47250,47250,47250,47250,0
20241209,183800,820826150,47250,47250,47250,47250,0
20241209,183700,820826150,47250,47250,47250,47250,0
20241209,183600,820826150,47250,47250,47250,47250,0
20241209,183500,820826150,47250,47250,47250,47250,0
20241209,183400,820826150,47250,47250,47250,47250,0
20241209,183300,820826150,47250,47250,47250,47250,0
20241209,183200,820826150,47250,47250,47250,47250,0
20241209,183100,820826150,47250,47250,47250,47250,0
20241209,183000,820826150,47250,47250,47250,47250,0
20241209,182900,820826150,47250,47250,47250,47250,0
20241209,182800,820826150,47250,47250,47250,47250,0
20241209,182700,820826150,47250,47250,47250,47250,0
20241209,182600,820826150,47250,47250,47250,47250,0
20241209,182500,820826150,47250,47250,47250,47250,0
20241209,182400,820826150,47250,47250,47250,47250,0
20241209,182300,820826150,47250,47250,47250,47250,0
20241209,182200,820826150,47250,47250,47250,47250,0
20241209,182100,820826150,47250,47250,47250,47250,265
20241209,182000,820826150,47250,47250,47250,47250,0
20241209,181900,820826150,47250,47250,47250,47250,0
20241209,181800,820826150,47250,47250,47250,47250,0
20241209,181700,820826150,47250,47250,47250,47250,0
20241209,181600,820826150,47250,47250,47250,47250,0
20241209,181500,820826150,47250,47250,47250,47250,0
20241209,181400,820826150,47250,47250,47250,47250,0
20241209,181300,820826150,47250,47250,47250,47250,0
20241209,181200,820826150,47250,47250,47250,47250,0
20241209,181100,820826150,47250,47250,47250,47250,0
20241209,181000,820826150,47250,47250,47250,47250,0
20241209,180900,820826150,47250,47250,47250,47250,0
20241209,180800,820826150,47250,47250,47250,47250,0
20241209,180700,820826150,47250,47250,47250,47250,0
20241209,180600,820826150,47250,47250,47250,47250,0
20241209,180500,820826150,47250,47250,47250,47250,0
20241209,180400,820826150,47250,47250,47250,47250,0
20241209,180300,820826150,47250,47250,47250,47250,0
20241209,180200,820826150,47250,47250,47250,47250,0
20241209,180100,820826150,47250,47250,47250,47250,0
20241209,180000,820826150,47250,47250,47250,47250,0
20241209,175900,820826150,47250,47250,47250,47250,0
20241209,175800,820826150,47250,47250,47250,47250,0
20241209,175700,820826150,47250,47250,47250,47250,0
20241209,175600,820826150,47250,47250,47250,47250,0
20241209,175500,820826150,47250,47250,47250,47250,0
20241209,175400,820826150,47250,47250,47250,47250,0
20241209,175300,820826150,47250,47250,47250,47250,0
20241209,175200,820826150,47250,47250,47250,47250,0
20241209,175100,820826150,47250,47250,47250,47250,265
20241209,175000,820826150,47250,47250,47250,47250,0
20241209,174900,820826150,47250,47250,47250,47250,0
20241209,174800,820826150,47250,47250,47250,47250,0
20241209,174700,820826150,47250,47250,47250,47250,0
20241209,174600,820826150,47250,47250,47250,47250,0
20241209,174500,820826150,47250,47250,47250,47250,0
20241209,174400,820826150,47250,47250,47250,47250,0
20241209,174300,820826150,47250,47250,47250,47250,0
20241209,174200,820826150,47250,47250,47250,47250,0
20241209,174100,820826150,47250,47250,47250,47250,0
20241209,174000,820826150,47250,47250,47250,47250,0
20241209,173900,820826150,47250,47250,47250,47250,0
20241209,173800,820826150,47250,47250,47250,47250,0
20241209,173700,820826150,47250,47250,47250,47250,0
20241209,173600,820826150,47250,47250,47250,47250,0
20241209,173500,820826150,47250,47250,47250,47250,0
20241209,173400,820826150,47250,47250,47250,47250,0
20241209,173300,820826150,47250,47250,47250,47250,0
20241209,173200,820826150,47250,47250,47250,47250,0
20241209,173100,820826150,47250,47250,47250,47250,0
20241209,173000,820826150,47250,47250,47250,47250,0
20241209,172900,820826150,47250,47250,47250,47250,0
20241209,172800,820826150,47250,47250,47250,47250,0
20241209,172700,820826150,47250,47250,47250,47250,0
20241209,172600,820826150,47250,47250,47250,47250,0
20241209,172500,820826150,47250,47250,47250,47250,0
20241209,172400,820826150,47250,47250,47250,47250,0
20241209,172300,820826150,47250,47250,47250,47250,0
20241209,172200,820826150,47250,47250,47250,47250,0
20241209,172100,820826150,47250,47250,47250,47250,265
20241209,172000,820826150,47250,47250,47250,47250,0
20241209,171900,820826150,47250,47250,47250,47250,0
20241209,171800,820826150,47250,47250,47250,47250,0
20241209,171700,820826150,47250,47250,47250,47250,0
20241209,171600,820826150,47250,47250,47250,47250,0
20241209,171500,820826150,47250,47250,47250,47250,0
20241209,171400,820826150,47250,47250,47250,47250,0
20241209,171300,820826150,47250,47250,47250,47250,0
20241209,171200,820826150,47250,47250,47250,47250,0
20241209,171100,820826150,47250,47250,47250,47250,0
20241209,171000,820826150,47250,47250,47250,47250,0
20241209,170900,820826150,47250,47250,47250,47250,0
20241209,170800,820826150,47250,47250,47250,47250,0
20241209,170700,820826150,47250,47250,47250,47250,0
20241209,170600,820826150,47250,47250,47250,47250,0
20241209,170500,820826150,47250,47250,47250,47250,0
20241209,170400,820826150,47250,47250,47250,47250,0
20241209,170300,820826150,47250,47250,47250,47250,0
20241209,170200,820826150,47250,47250,47250,47250,0
20241209,170100,820826150,47250,47250,47250,47250,0
20241209,170000,820826150,47250,47250,47250,47250,0
20241209,165900,820826150,47250,47250,47250,47250,0
20241209,165800,820826150,47250,47250,47250,47250,0
20241209,165700,820826150,47250,47250,47250,47250,0
20241209,165600,820826150,47250,47250,47250,47250,0
20241209,165500,820826150,47250,47250,47250,47250,0
20241209,165400,820826150,47250,47250,47250,47250,0
20241209,165300,820826150,47250,47250,47250,47250,0
20241209,165200,820826150,47250,47250,47250,47250,0
20241209,165100,820826150,47250,47250,47250,47250,265
20241209,165000,820826150,47250,47250,47250,47250,0
20241209,164900,820826150,47250,47250,47250,47250,0
20241209,164800,820826150,47250,47250,47250,47250,0
20241209,164700,820826150,47250,47250,47250,47250,0
20241209,164600,820826150,47250,47250,47250,47250,0
20241209,164500,820826150,47250,47250,47250,47250,0
20241209,164400,820826150,47250,47250,47250,47250,0
20241209,164300,820826150,47250,47250,47250,47250,0
20241209,164200,820826150,47250,47250,47250,47250,0
20241209,164100,820826150,47250,47250,47250,47250,0
20241209,164000,820826150,47250,47250,47250,47250,0
20241209,163900,820826150,47250,47250,47250,47250,0
20241209,163800,820826150,47250,47250,47250,47250,0
20241209,163700,820826150,47250,47250,47250,47250,0
20241209,163600,820826150,47250,47250,47250,47250,0
20241209,163500,820826150,47250,47250,47250,47250,0
20241209,163400,820826150,47250,47250,47250,47250,0
20241209,163300,820826150,47250,47250,47250,47250,0
20241209,163200,820826150,47250,47250,47250,47250,0
20241209,163100,820826150,47250,47250,47250,47250,0
20241209,163000,820826150,47250,47250,47250,47250,0
20241209,162900,820826150,47250,47250,47250,47250,0
20241209,162800,820826150,47250,47250,47250,47250,0
20241209,162700,820826150,47250,47250,47250,47250,0
20241209,162600,820826150,47250,47250,47250,47250,0
20241209,162500,820826150,47250,47250,47250,47250,0
20241209,162400,820826150,47250,47250,47250,47250,0
20241209,162300,820826150,47250,47250,47250,47250,0
20241209,162200,820826150,47250,47250,47250,47250,0
20241209,162100,820826150,47250,47250,47250,47250,265
20241209,162000,820826150,47250,47250,47250,47250,0
20241209,161900,820826150,47250,47250,47250,47250,0
20241209,161800,820826150,47250,47250,47250,47250,0
20241209,161700,820826150,47250,47250,47250,47250,0
20241209,161600,820826150,47250,47250,47250,47250,0
20241209,161500,820826150,47250,47250,47250,47250,0
20241209,161400,820826150,47250,47250,47250,47250,0
20241209,161300,820826150,47250,47250,47250,47250,0
20241209,161200,820826150,47250,47250,47250,47250,0
20241209,161100,820826150,47250,47250,47250,47250,0
20241209,161000,820826150,47250,47250,47250,47250,0
20241209,160900,820826150,47250,47250,47250,47250,0
20241209,160800,820826150,47250,47250,47250,47250,0
20241209,160700,820826150,47250,47250,47250,47250,0
20241209,160600,820826150,47250,47250,47250,47250,0
20241209,160500,820826150,47250,47250,47250,47250,0
20241209,160400,820826150,47250,47250,47250,47250,0
20241209,160300,820826150,47250,47250,47250,47250,0
20241209,160200,820826150,47250,47250,47250,47250,0
20241209,160100,820826150,47250,47250,47250,47250,0
20241209,160000,820826150,47250,47250,47250,47250,0
20241209,155900,820826150,47250,47250,47250,47250,0
20241209,155800,820826150,47250,47250,47250,47250,0
20241209,155700,820826150,47250,47250,47250,47250,0
20241209,155600,820826150,47250,47250,47250,47250,0
20241209,155500,820826150,47250,47250,47250,47250,0
20241209,155400,820826150,47250,47250,47250,47250,0
20241209,155300,820826150,47250,47250,47250,47250,0
20241209,155200,820826150,47250,47250,47250,47250,0
20241209,155100,820826150,47250,47250,47250,47250,265
20241209,155000,820826150,47250,47250,47250,47250,0
20241209,154900,820826150,47250,47250,47250,47250,0
20241209,154800,820826150,47250,47250,47250,47250,0
20241209,154700,820826150,47250,47250,47250,47250,0
20241209,154600,820826150,47250,47250,47250,47250,0
20241209,154500,820826150,47250,47250,47250,47250,0
20241209,154400,820826150,47250,47250,47250,47250,0
20241209,154300,820826150,47250,47250,47250,47250,0
20241209,154200,820826150,47250,47250,47250,47250,0
20241209,154100,820826150,47250,47250,47250,47250,0
20241209,154000,820826150,47250,47250,47250,47250,0
20241209,153900,820826150,47250,47250,47250,47250,0
20241209,153800,820826150,47250,47250,47250,47250,0
20241209,153700,820826150,47250,47250,47250,47250,0
20241209,153600,820826150,47250,47250,47250,47250,0
20241209,153500,820826150,47250,47250,47250,47250,0
20241209,153400,820826150,47250,47250,47250,47250,0
20241209,153300,820826150,47250,47250,47250,47250,0
20241209,153200,820826150,47250,47250,47250,47250,0
20241209,153100,820826150,47250,47250,47250,47250,0
20241209,153000,820826150,47250,47250,47250,47250,265
20241209,152900,808304900,47200,47200,47200,47200,0
20241209,152800,808304900,47200,47200,47200,47200,0
20241209,152700,808304900,47200,47200,47200,47200,0
20241209,152600,808304900,47200,47200,47200,47200,0
20241209,152500,808304900,47200,47200,47200,47200,0
20241209,152400,808304900,47200,47200,47200,47200,0
20241209,152300,808304900,47200,47200,47200,47200,0
20241209,152200,808304900,47200,47200,47200,47200,0
20241209,152100,808304900,47200,47200,47200,47200,0
20241209,152000,808304900,47200,47200,47200,47200,0
20241209,151900,808304900,47200,47200,47300,47200,201
20241209,151800,798817100,47250,47200,47300,47200,61
20241209,151700,795934250,47250,47250,47250,47250,0
20241209,151600,795934250,47250,47250,47250,47200,57
20241209,151500,793241250,47250,47250,47250,47250,26
20241209,151400,792012750,47250,47250,47250,47250,0
20241209,151300,792012750,47250,47250,47250,47250,520
20241209,151200,767442750,47250,47300,47400,47250,102
20241209,151100,762616550,47250,47200,47250,47200,52
20241209,151000,760160050,47200,47200,47200,47200,21
20241209,150900,759168850,47200,47200,47200,47200,1
20241209,150800,759121650,47200,47200,47200,47200,68
20241209,150700,755912050,47200,47200,47200,47200,55
20241209,150600,753316050,47200,47200,47200,47200,7
20241209,150500,752985650,47200,47200,47200,47200,28
20241209,150400,751664050,47250,47250,47250,47250,0
20241209,150300,751664050,47250,47250,47250,47250,13
20241209,150200,751049800,47300,47250,47300,47250,18
20241209,150100,750199250,47200,47200,47200,47200,4
20241209,150000,750010450,47200,47200,47200,47200,1
20241209,145900,749963250,47200,47200,47250,47200,158
20241209,145800,742504000,47200,47250,47250,47200,13
20241209,145700,741890100,47200,47200,47200,47200,20
20241209,145600,740946100,47200,47200,47200,47200,16
20241209,145500,740190900,47200,47200,47200,47200,12
20241209,145400,739624500,47200,47200,47200,47200,18
20241209,145300,738774900,47200,47200,47200,47200,7
20241209,145200,738444500,47200,47200,47200,47200,70
20241209,145100,735140500,47200,47200,47200,47200,18
20241209,145000,734290900,47200,47200,47200,47200,131
20241209,144900,728107700,47200,47200,47200,47200,21
20241209,144800,727116500,47200,47200,47200,47200,55
20241209,144700,724520500,47300,47300,47300,47300,0
20241209,144600,724520500,47300,47300,47300,47300,0
20241209,144500,724520500,47300,47300,47300,47300,44
20241209,144400,722439300,47200,47200,47200,47200,4
20241209,144300,722250500,47300,47200,47300,47200,135
20241209,144200,715868050,47150,47150,47150,47150,0
20241209,144100,715868050,47150,47150,47150,47150,0
20241209,144000,715868050,47150,47100,47150,47100,63
20241209,143900,712899500,47100,47150,47150,47100,132
20241209,143800,706675750,47200,47150,47200,47150,30
20241209,143700,705260650,47250,47250,47250,47250,8
20241209,143600,704882650,47250,47150,47250,47100,53
20241209,143500,702381500,47150,47150,47150,47150,143
20241209,143400,695639050,47150,47200,47200,47150,84
20241209,143300,691675650,47200,47300,47300,47200,76
20241209,143200,688088200,47300,47300,47300,47300,18
20241209,143100,687236800,47300,47350,47350,47300,69
20241209,143000,683969750,47400,47400,47400,47400,0
20241209,142900,683969750,47400,47450,47450,47400,97
20241209,142800,679371900,47400,47400,47400,47400,2
20241209,142700,679277100,47450,47400,47450,47400,17
20241209,142600,678470800,47450,47400,47450,47400,42
20241209,142500,676479950,47400,47400,47400,47400,7
20241209,142400,676148150,47450,47450,47450,47400,15
20241209,142300,675436550,47400,47400,47450,47400,40
20241209,142200,673540450,47400,47400,47400,47400,0
20241209,142100,673540450,47400,47400,47400,47400,28
20241209,142000,672213250,47400,47400,47400,47400,2
20241209,141900,672118450,47400,47400,47400,47400,0
20241209,141800,672118450,47400,47400,47400,47400,99
20241209,141700,667425850,47400,47400,47400,47400,0
20241209,141600,667425850,47400,47400,47450,47400,100
20241209,141500,662685800,47400,47400,47400,47400,0
20241209,141400,662685800,47400,47400,47400,47400,0
20241209,141300,662685800,47400,47400,47400,47400,18
20241209,141200,661832600,47500,47500,47500,47500,0
20241209,141100,661832600,47500,47400,47500,47400,27
20241209,141000,660552650,47350,47350,47350,47350,36
20241209,140900,658848050,47350,47350,47350,47350,0
20241209,140800,658848050,47350,47350,47350,47350,11
20241209,140700,658327200,47300,47300,47300,47300,20
20241209,140600,657381200,47300,47350,47350,47300,7
20241209,140500,657049800,47300,47300,47300,47300,20
20241209,140400,656103800,47300,47250,47300,47200,49
20241209,140300,653788450,47250,47300,47300,47250,8
20241209,140200,653410400,47250,47250,47250,47250,24
20241209,140100,652276400,47300,47300,47300,47300,1
20241209,140000,652229100,47350,47350,47350,47350,2
20241209,135900,652134400,47350,47400,47400,47350,13
20241209,135800,651518800,47350,47350,47350,47350,0
20241209,135700,651518800,47350,47350,47350,47350,24
20241209,135600,650382400,47500,47500,47500,47500,0
20241209,135500,650382400,47500,47350,47500,47350,47
20241209,135400,648155700,47350,47300,47350,47300,11
20241209,135300,647635350,47250,47250,47250,47250,19
20241209,135200,646737600,47300,47300,47300,47300,3
20241209,135100,646595700,47250,47250,47300,47250,972
20241209,135000,600623300,47350,47300,47350,47300,32
20241209,134900,599109450,47300,47300,47300,47300,0
20241209,134800,599109450,47300,47300,47300,47300,15
20241209,134700,598399950,47450,47450,47450,47450,0
20241209,134600,598399950,47450,47350,47450,47350,17
20241209,134500,597594800,47350,47300,47350,47300,36
20241209,134400,595891300,47250,47250,47250,47250,19
20241209,134300,594993550,47150,47200,47250,47150,178
20241209,134200,586584700,47200,47200,47200,47200,21
20241209,134100,585593500,47200,47200,47200,47200,11
20241209,134000,585074300,47200,47200,47200,47200,68
20241209,133900,581864700,47200,47200,47200,47200,14
20241209,133800,581203900,47200,47200,47200,47200,4
20241209,133700,581015100,47200,47200,47200,47200,20
20241209,133600,580071100,47200,47200,47200,47200,4
20241209,133500,579882300,47200,47200,47200,47200,0
20241209,133400,579882300,47200,47200,47200,47200,17
20241209,133300,579079900,47250,47200,47250,47200,6
20241209,133200,578796650,47200,47200,47200,47200,11
20241209,133100,578277450,47200,47200,47200,47200,38
20241209,133000,576483850,47200,47200,47200,47200,1
20241209,132900,576436650,47200,47200,47200,47200,6
20241209,132800,576153450,47200,47200,47200,47200,27
20241209,132700,574879050,47200,47200,47200,47200,5
20241209,132600,574643050,47200,47200,47200,47200,57
20241209,132500,571952650,47250,47250,47250,47250,41
20241209,132400,570015400,47300,47300,47300,47300,2
20241209,132300,569920800,47350,47300,47350,47300,24
20241209,132200,568785550,47300,47300,47300,47300,0
20241209,132100,568785550,47300,47300,47300,47300,5
20241209,132000,568549050,47300,47300,47300,47300,22
20241209,131900,567508450,47300,47300,47300,47300,0
20241209,131800,567508450,47300,47300,47300,47300,20
20241209,131700,566562450,47500,47500,47500,47500,88
20241209,131600,562382450,47600,47300,47600,47300,150
20241209,131500,555274600,47250,47150,47250,47150,87
20241209,131400,551168250,47150,47200,47200,47150,5
20241209,131300,550932450,47150,47150,47150,47150,0
20241209,131200,550932450,47150,47150,47200,47150,94
20241209,131100,546495850,47150,47150,47150,47150,3
20241209,131000,546354400,47150,47150,47150,47150,16
20241209,130900,545600000,47150,47150,47150,47150,20
20241209,130800,544657000,47150,47200,47200,47150,54
20241209,130700,542110150,47200,47200,47200,47200,28
20241209,130600,540788550,47200,47200,47250,47200,5
20241209,130500,540552500,47200,47200,47200,47200,11
20241209,130400,540033300,47200,47350,47350,47200,937
20241209,130300,495707500,47350,47350,47350,47350,103
20241209,130200,490830450,47350,47400,47400,47350,702
20241209,130100,457571200,47400,47400,47400,47400,15
20241209,130000,456860200,47450,47450,47450,47450,1
20241209,125900,456812750,47400,47400,47450,47400,24
20241209,125800,455675100,47400,47400,47400,47400,45
20241209,125700,453542100,47400,47400,47400,47400,0
20241209,125600,453542100,47400,47350,47400,47350,58
20241209,125500,450794050,47350,47400,47400,47350,37
20241209,125400,449041700,47400,47400,47400,47400,368
20241209,125300,431598500,47450,47400,47450,47400,31
20241209,125200,430129000,47450,47450,47450,47450,2
20241209,125100,430034100,47400,47400,47400,47400,37
20241209,125000,428280300,47450,47450,47450,47450,66
20241209,124900,425148600,47450,47450,47450,47450,8
20241209,124800,424769000,47450,47450,47450,47450,20
20241209,124700,423820000,47450,47450,47450,47450,17
20241209,124600,423013350,47500,47500,47500,47450,21
20241209,124500,422016500,47500,47450,47500,47450,14
20241209,124400,421352150,47450,47450,47450,47450,0
20241209,124300,421352150,47450,47500,47500,47450,34
20241209,124200,419737350,47500,47500,47500,47500,103
20241209,124100,414844850,47450,47450,47450,47450,0
20241209,124000,414844850,47450,47450,47450,47450,4
20241209,123900,414655050,47500,47450,47500,47450,24
20241209,123800,413516050,47450,47450,47450,47450,56
20241209,123700,410858850,47500,47450,47500,47450,51
20241209,123600,408438850,47450,47450,47500,47450,25
20241209,123500,407252550,47450,47450,47450,47450,0
20241209,123400,407252550,47450,47450,47450,47450,10
20241209,123300,406778050,47550,47550,47550,47450,30
20241209,123200,405351650,47550,47550,47550,47550,5
20241209,123100,405113900,47600,47550,47600,47550,40
20241209,123000,403211750,47450,47450,47450,47450,0
20241209,122900,403211750,47450,47450,47450,47450,10
20241209,122800,402737250,47500,47550,47550,47500,18
20241209,122700,401881600,47550,47550,47550,47550,2
20241209,122600,401786500,47550,47500,47550,47450,21
20241209,122500,400789000,47550,47550,47550,47550,8
20241209,122400,400408600,47550,47550,47550,47550,1
20241209,122300,400361050,47550,47550,47550,47500,7
20241209,122200,400028400,47550,47550,47550,47550,38
20241209,122100,398221500,47500,47500,47500,47500,24
20241209,122000,397081500,47500,47500,47500,47500,0
20241209,121900,397081500,47500,47500,47500,47500,0
20241209,121800,397081500,47500,47550,47550,47500,81
20241209,121700,393233650,47600,47600,47600,47600,13
20241209,121600,392614850,47600,47600,47600,47600,7
20241209,121500,392281650,47550,47550,47550,47550,15
20241209,121400,391568400,47600,47600,47600,47600,0
20241209,121300,391568400,47600,47600,47600,47600,0
20241209,121200,391568400,47600,47550,47600,47550,53
20241209,121100,389047150,47550,47550,47550,47550,0
20241209,121000,389047150,47550,47550,47550,47550,20
20241209,120900,388096150,47500,47500,47500,47500,24
20241209,120800,386956150,47600,47600,47600,47600,0
20241209,120700,386956150,47600,47500,47600,47500,2
20241209,120600,386861050,47550,47600,47600,47550,21
20241209,120500,385862450,47600,47600,47600,47600,6
20241209,120400,385576850,47550,47500,47550,47500,66
20241209,120300,382440100,47500,47500,47500,47500,5
20241209,120200,382202600,47450,47450,47450,47450,5
20241209,120100,381965350,47450,47500,47500,47450,14
20241209,120000,381300700,47500,47550,47550,47500,6
20241209,115900,381015450,47450,47450,47450,47450,3
20241209,115800,380873100,47550,47550,47550,47550,50
20241209,115700,378495600,47500,47550,47550,47500,13
20241209,115600,377878050,47500,47500,47500,47500,32
20241209,115500,376358050,47500,47500,47500,47500,59
20241209,115400,373555550,47500,47500,47500,47500,15
20241209,115300,372843050,47550,47600,47600,47550,100
20241209,115200,368083800,47600,47600,47600,47600,1
20241209,115100,368036200,47650,47650,47650,47600,19
20241209,115000,367131450,47600,47600,47600,47600,19
20241209,114900,366227050,47600,47600,47600,47600,10
20241209,114800,365751050,47600,47600,47600,47600,0
20241209,114700,365751050,47600,47600,47600,47600,23
20241209,114600,364656250,47700,47700,47700,47700,1
20241209,114500,364608550,47650,47650,47650,47650,107
20241209,114400,359510000,47700,47700,47700,47700,15
20241209,114300,358794500,47700,47700,47700,47700,1
20241209,114200,358746800,47650,47700,47700,47650,19
20241209,114100,357841350,47700,47700,47700,47700,18
20241209,114000,356982750,47650,47650,47650,47650,32
20241209,113900,355457950,47650,47600,47650,47600,17
20241209,113800,354648700,47700,47700,47700,47700,5
20241209,113700,354410200,47700,47700,47700,47700,1
20241209,113600,354362500,47700,47700,47700,47700,32
20241209,113500,352836100,47700,47700,47700,47700,16
20241209,113400,352072900,47650,47550,47650,47550,50
20241209,113300,349693950,47600,47600,47600,47600,1
20241209,113200,349646350,47550,47550,47550,47550,24
20241209,113100,348505150,47550,47550,47550,47550,11
20241209,113000,347982100,47650,47650,47650,47650,1
20241209,112900,347934450,47700,47700,47700,47700,1
20241209,112800,347886750,47500,47450,47500,47450,49
20241209,112700,345559700,47500,47500,47500,47500,1
20241209,112600,345512200,47450,47450,47450,47450,18
20241209,112500,344658100,47450,47500,47500,47450,22
20241209,112400,343613350,47500,47500,47500,47500,2
20241209,112300,343518350,47500,47500,47500,47500,0
20241209,112200,343518350,47500,47500,47500,47500,30
20241209,112100,342093350,47450,47450,47450,47450,0
20241209,112000,342093350,47450,47500,47500,47450,21
20241209,111900,341096400,47500,47500,47500,47500,22
20241209,111800,340051400,47550,47550,47550,47550,0
20241209,111700,340051400,47550,47550,47550,47500,23
20241209,111600,338958600,47600,47600,47600,47600,1
20241209,111500,338911000,47550,47550,47550,47550,15
20241209,111400,338197750,47700,47550,47700,47550,11
20241209,111300,337673200,47500,47550,47550,47400,98
20241209,111200,333024750,47550,47600,47600,47550,39
20241209,111100,331168450,47800,47800,47800,47800,0
20241209,111000,331168450,47800,47550,47800,47550,76
20241209,110900,327544300,47650,47550,47650,47550,2
20241209,110800,327449100,47500,47500,47500,47500,0
20241209,110700,327449100,47500,47400,47500,47400,58
20241209,110600,324696700,47350,47400,47400,47350,34
20241209,110500,323086150,47400,47400,47400,47400,0
20241209,110400,323086150,47400,47400,47400,47400,6
20241209,110300,322801750,47400,47400,47400,47400,26
20241209,110200,321569350,47450,47450,47450,47450,0
20241209,110100,321569350,47450,47350,47450,47350,52
20241209,110000,319104550,47400,47400,47400,47400,4
20241209,105900,318914950,47400,47350,47400,47350,37
20241209,105800,317162000,47400,47350,47400,47350,13
20241209,105700,316546300,47500,47500,47500,47350,645
20241209,105600,285991700,47450,47450,47450,47450,8
20241209,105500,285612100,47450,47450,47450,47450,32
20241209,105400,284093700,47450,47450,47450,47450,36
20241209,105300,282385500,47500,47500,47500,47500,4
20241209,105200,282195500,47550,47750,47750,47550,260
20241209,105100,269795200,47700,47700,47700,47700,7
20241209,105000,269461300,47750,47750,47750,47700,28
20241209,104900,268125600,47700,47700,47700,47700,9
20241209,104800,267696300,47700,47700,47700,47700,0
20241209,104700,267696300,47700,47700,47700,47700,20
20241209,104600,266742300,47800,47800,47800,47800,0
20241209,104500,266742300,47800,47800,47800,47800,1
20241209,104400,266694500,47800,47800,47800,47800,29
20241209,104300,265308300,47750,47750,47750,47750,9
20241209,104200,264878550,47800,47800,47800,47750,26
20241209,104100,263636800,47800,47800,47800,47800,5
20241209,104000,263397800,47800,47800,47800,47800,15
20241209,103900,262680800,47700,47650,47700,47650,15
20241209,103800,261965350,47700,47700,47700,47700,0
20241209,103700,261965350,47700,47700,47700,47700,5
20241209,103600,261726850,47700,47650,47700,47650,32
20241209,103500,260200500,47550,47450,47550,47450,99
20241209,103400,255498450,47550,47600,47600,47450,34
20241209,103300,253883100,47550,47550,47550,47550,2
20241209,103200,253788000,47500,47500,47500,47500,0
20241209,103100,253788000,47500,47500,47500,47500,13
20241209,103000,253170500,47500,47500,47500,47500,2
20241209,102900,253075500,47500,47500,47500,47500,79
20241209,102800,249323000,47500,47500,47500,47500,148
20241209,102700,242293000,47500,47650,47650,47500,282
20241209,102600,228895950,47700,47700,47700,47700,0
20241209,102500,228895950,47700,47700,47700,47700,0
20241209,102400,228895950,47700,47700,47700,47700,0
20241209,102300,228895950,47700,47550,47700,47550,4
20241209,102200,228705600,47700,47700,47700,47700,0
20241209,102100,228705600,47700,47700,47700,47700,0
20241209,102000,228705600,47700,47700,47700,47700,0
20241209,101900,228705600,47700,47700,47700,47700,20
20241209,101800,227751600,47700,47700,47700,47700,40
20241209,101700,225843600,47700,47700,47700,47600,5
20241209,101600,225605400,47600,47600,47600,47600,0
20241209,101500,225605400,47600,47750,47750,47600,3
20241209,101400,225462300,47750,47650,47750,47650,99
20241209,101300,220744150,47850,47800,47850,47650,394
20241209,101200,201934300,47850,47850,47850,47850,11
20241209,101100,201407950,47900,47900,47900,47900,0
20241209,101000,201407950,47900,47900,47900,47900,0
20241209,100900,201407950,47900,47900,47900,47900,1
20241209,100800,201360050,47850,47850,47850,47850,37
20241209,100700,199589600,47850,47850,47850,47850,0
20241209,100600,199589600,47850,47850,47850,47850,0
20241209,100500,199589600,47850,47800,47850,47800,100
20241209,100400,194807100,47800,47800,47800,47800,0
20241209,100300,194807100,47800,47800,47800,47800,0
20241209,100200,194807100,47800,47800,47800,47800,1
20241209,100100,194759300,47750,47750,47750,47750,21
20241209,100000,193756550,47750,47800,47800,47750,11
20241209,095900,193231250,47750,47750,47750,47750,3
20241209,095800,193088000,47750,47750,47750,47750,0
20241209,095700,193088000,47750,47900,48000,47750,118
20241209,095600,187443450,48050,48050,48050,48050,1
20241209,095500,187395400,48050,48050,48050,48050,0
20241209,095400,187395400,48050,48050,48050,48050,10
20241209,095300,186914900,47950,47950,47950,47950,5
20241209,095200,186675150,47950,47800,47950,47800,74
20241209,095100,183134100,47850,47850,47850,47850,0
20241209,095000,183134100,47850,47850,47850,47850,25
20241209,094900,181937850,47850,47850,47850,47850,1
20241209,094800,181890000,47800,47800,47800,47800,0
20241209,094700,181890000,47800,47800,47800,47800,0
20241209,094600,181890000,47800,47800,47800,47800,0
20241209,094500,181890000,47800,47800,47800,47800,81
20241209,094400,178018200,47800,47800,47800,47800,3
20241209,094300,177874800,47800,47800,47800,47750,11
20241209,094200,177349150,47800,47800,47800,47800,1
20241209,094100,177301350,47750,47750,47750,47750,0
20241209,094000,177301350,47750,47800,47800,47750,31
20241209,093900,175819600,47750,47750,47750,47750,2
20241209,093800,175724100,47750,47750,47750,47750,1
20241209,093700,175676350,47750,47750,47750,47750,21
20241209,093600,174673600,47750,47750,47750,47750,9
20241209,093500,174243850,47750,47750,47750,47750,1
20241209,093400,174196100,47750,47750,47750,47700,27
20241209,093300,172906900,47750,47800,47800,47750,2
20241209,093200,172811350,47800,47800,47800,47800,1
20241209,093100,172763550,47800,47800,47800,47800,0
20241209,093000,172763550,47800,47800,47800,47800,0
20241209,092900,172763550,47800,47850,47850,47800,5
20241209,092800,172524500,47850,47850,47850,47850,0
20241209,092700,172524500,47850,47850,47850,47800,34
20241209,092600,170897700,47800,48250,48250,47800,96
20241209,092500,166302550,48250,48250,48250,48250,0
20241209,092400,166302550,48250,48250,48250,48250,0
20241209,092300,166302550,48250,48450,48450,48250,85
20241209,092200,162201100,48450,47800,48450,47800,101
20241209,092100,157369250,47800,47800,47800,47800,3
20241209,092000,157225850,47800,47800,47800,47800,0
20241209,091900,157225850,47800,47800,47850,47750,52
20241209,091800,154740800,47900,47900,47900,47900,11
20241209,091700,154213900,47900,47900,47900,47900,1
20241209,091600,154166000,47900,48250,48250,47800,109
20241209,091500,148941600,48000,48300,48300,48000,112
20241209,091400,143559800,48300,48500,48500,48000,23
20241209,091300,142454100,48350,48450,48450,48350,23
20241209,091200,141340600,48850,48850,48850,48850,44
20241209,091100,139191200,48800,48850,48850,48800,17
20241209,091000,138360800,48400,48400,48400,48400,1
20241209,090900,138312400,48100,48800,49750,48100,175
20241209,090800,129784300,49900,49900,49900,49900,0
20241209,090700,129784300,49900,47750,49900,47750,882
20241209,090600,86460650,47200,47150,47200,47150,18
20241209,090500,85611800,47050,47350,47900,47000,132
20241209,090400,79386750,47000,47900,47900,47000,665
20241209,090300,48113400,47600,47900,47900,47000,361
20241209,090200,30986350,47900,48750,48750,47600,302
20241209,090100,16510250,48750,48750,48750,48750,5
20241209,090000,16266500,48800,48800,48800,47950,335
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195100 820826150 47250 47250 47250 47250 265
3 20241209 195000 820826150 47250 47250 47250 47250 0
4 20241209 194900 820826150 47250 47250 47250 47250 0
5 20241209 194800 820826150 47250 47250 47250 47250 0
6 20241209 194700 820826150 47250 47250 47250 47250 0
7 20241209 194600 820826150 47250 47250 47250 47250 0
8 20241209 194500 820826150 47250 47250 47250 47250 0
9 20241209 194400 820826150 47250 47250 47250 47250 0
10 20241209 194300 820826150 47250 47250 47250 47250 0
11 20241209 194200 820826150 47250 47250 47250 47250 0
12 20241209 194100 820826150 47250 47250 47250 47250 0
13 20241209 194000 820826150 47250 47250 47250 47250 0
14 20241209 193900 820826150 47250 47250 47250 47250 0
15 20241209 193800 820826150 47250 47250 47250 47250 0
16 20241209 193700 820826150 47250 47250 47250 47250 0
17 20241209 193600 820826150 47250 47250 47250 47250 0
18 20241209 193500 820826150 47250 47250 47250 47250 0
19 20241209 193400 820826150 47250 47250 47250 47250 0
20 20241209 193300 820826150 47250 47250 47250 47250 0
21 20241209 193200 820826150 47250 47250 47250 47250 0
22 20241209 193100 820826150 47250 47250 47250 47250 0
23 20241209 193000 820826150 47250 47250 47250 47250 0
24 20241209 192900 820826150 47250 47250 47250 47250 0
25 20241209 192800 820826150 47250 47250 47250 47250 0
26 20241209 192700 820826150 47250 47250 47250 47250 0
27 20241209 192600 820826150 47250 47250 47250 47250 0
28 20241209 192500 820826150 47250 47250 47250 47250 0
29 20241209 192400 820826150 47250 47250 47250 47250 0
30 20241209 192300 820826150 47250 47250 47250 47250 0
31 20241209 192200 820826150 47250 47250 47250 47250 0
32 20241209 192100 820826150 47250 47250 47250 47250 265
33 20241209 192000 820826150 47250 47250 47250 47250 0
34 20241209 191900 820826150 47250 47250 47250 47250 0
35 20241209 191800 820826150 47250 47250 47250 47250 0
36 20241209 191700 820826150 47250 47250 47250 47250 0
37 20241209 191600 820826150 47250 47250 47250 47250 0
38 20241209 191500 820826150 47250 47250 47250 47250 0
39 20241209 191400 820826150 47250 47250 47250 47250 0
40 20241209 191300 820826150 47250 47250 47250 47250 0
41 20241209 191200 820826150 47250 47250 47250 47250 0
42 20241209 191100 820826150 47250 47250 47250 47250 0
43 20241209 191000 820826150 47250 47250 47250 47250 0
44 20241209 190900 820826150 47250 47250 47250 47250 0
45 20241209 190800 820826150 47250 47250 47250 47250 0
46 20241209 190700 820826150 47250 47250 47250 47250 0
47 20241209 190600 820826150 47250 47250 47250 47250 0
48 20241209 190500 820826150 47250 47250 47250 47250 0
49 20241209 190400 820826150 47250 47250 47250 47250 0
50 20241209 190300 820826150 47250 47250 47250 47250 0
51 20241209 190200 820826150 47250 47250 47250 47250 0
52 20241209 190100 820826150 47250 47250 47250 47250 0
53 20241209 190000 820826150 47250 47250 47250 47250 0
54 20241209 185900 820826150 47250 47250 47250 47250 0
55 20241209 185800 820826150 47250 47250 47250 47250 0
56 20241209 185700 820826150 47250 47250 47250 47250 0
57 20241209 185600 820826150 47250 47250 47250 47250 0
58 20241209 185500 820826150 47250 47250 47250 47250 0
59 20241209 185400 820826150 47250 47250 47250 47250 0
60 20241209 185300 820826150 47250 47250 47250 47250 0
61 20241209 185200 820826150 47250 47250 47250 47250 0
62 20241209 185100 820826150 47250 47250 47250 47250 265
63 20241209 185000 820826150 47250 47250 47250 47250 0
64 20241209 184900 820826150 47250 47250 47250 47250 0
65 20241209 184800 820826150 47250 47250 47250 47250 0
66 20241209 184700 820826150 47250 47250 47250 47250 0
67 20241209 184600 820826150 47250 47250 47250 47250 0
68 20241209 184500 820826150 47250 47250 47250 47250 0
69 20241209 184400 820826150 47250 47250 47250 47250 0
70 20241209 184300 820826150 47250 47250 47250 47250 0
71 20241209 184200 820826150 47250 47250 47250 47250 0
72 20241209 184100 820826150 47250 47250 47250 47250 0
73 20241209 184000 820826150 47250 47250 47250 47250 0
74 20241209 183900 820826150 47250 47250 47250 47250 0
75 20241209 183800 820826150 47250 47250 47250 47250 0
76 20241209 183700 820826150 47250 47250 47250 47250 0
77 20241209 183600 820826150 47250 47250 47250 47250 0
78 20241209 183500 820826150 47250 47250 47250 47250 0
79 20241209 183400 820826150 47250 47250 47250 47250 0
80 20241209 183300 820826150 47250 47250 47250 47250 0
81 20241209 183200 820826150 47250 47250 47250 47250 0
82 20241209 183100 820826150 47250 47250 47250 47250 0
83 20241209 183000 820826150 47250 47250 47250 47250 0
84 20241209 182900 820826150 47250 47250 47250 47250 0
85 20241209 182800 820826150 47250 47250 47250 47250 0
86 20241209 182700 820826150 47250 47250 47250 47250 0
87 20241209 182600 820826150 47250 47250 47250 47250 0
88 20241209 182500 820826150 47250 47250 47250 47250 0
89 20241209 182400 820826150 47250 47250 47250 47250 0
90 20241209 182300 820826150 47250 47250 47250 47250 0
91 20241209 182200 820826150 47250 47250 47250 47250 0
92 20241209 182100 820826150 47250 47250 47250 47250 265
93 20241209 182000 820826150 47250 47250 47250 47250 0
94 20241209 181900 820826150 47250 47250 47250 47250 0
95 20241209 181800 820826150 47250 47250 47250 47250 0
96 20241209 181700 820826150 47250 47250 47250 47250 0
97 20241209 181600 820826150 47250 47250 47250 47250 0
98 20241209 181500 820826150 47250 47250 47250 47250 0
99 20241209 181400 820826150 47250 47250 47250 47250 0
100 20241209 181300 820826150 47250 47250 47250 47250 0
101 20241209 181200 820826150 47250 47250 47250 47250 0
102 20241209 181100 820826150 47250 47250 47250 47250 0
103 20241209 181000 820826150 47250 47250 47250 47250 0
104 20241209 180900 820826150 47250 47250 47250 47250 0
105 20241209 180800 820826150 47250 47250 47250 47250 0
106 20241209 180700 820826150 47250 47250 47250 47250 0
107 20241209 180600 820826150 47250 47250 47250 47250 0
108 20241209 180500 820826150 47250 47250 47250 47250 0
109 20241209 180400 820826150 47250 47250 47250 47250 0
110 20241209 180300 820826150 47250 47250 47250 47250 0
111 20241209 180200 820826150 47250 47250 47250 47250 0
112 20241209 180100 820826150 47250 47250 47250 47250 0
113 20241209 180000 820826150 47250 47250 47250 47250 0
114 20241209 175900 820826150 47250 47250 47250 47250 0
115 20241209 175800 820826150 47250 47250 47250 47250 0
116 20241209 175700 820826150 47250 47250 47250 47250 0
117 20241209 175600 820826150 47250 47250 47250 47250 0
118 20241209 175500 820826150 47250 47250 47250 47250 0
119 20241209 175400 820826150 47250 47250 47250 47250 0
120 20241209 175300 820826150 47250 47250 47250 47250 0
121 20241209 175200 820826150 47250 47250 47250 47250 0
122 20241209 175100 820826150 47250 47250 47250 47250 265
123 20241209 175000 820826150 47250 47250 47250 47250 0
124 20241209 174900 820826150 47250 47250 47250 47250 0
125 20241209 174800 820826150 47250 47250 47250 47250 0
126 20241209 174700 820826150 47250 47250 47250 47250 0
127 20241209 174600 820826150 47250 47250 47250 47250 0
128 20241209 174500 820826150 47250 47250 47250 47250 0
129 20241209 174400 820826150 47250 47250 47250 47250 0
130 20241209 174300 820826150 47250 47250 47250 47250 0
131 20241209 174200 820826150 47250 47250 47250 47250 0
132 20241209 174100 820826150 47250 47250 47250 47250 0
133 20241209 174000 820826150 47250 47250 47250 47250 0
134 20241209 173900 820826150 47250 47250 47250 47250 0
135 20241209 173800 820826150 47250 47250 47250 47250 0
136 20241209 173700 820826150 47250 47250 47250 47250 0
137 20241209 173600 820826150 47250 47250 47250 47250 0
138 20241209 173500 820826150 47250 47250 47250 47250 0
139 20241209 173400 820826150 47250 47250 47250 47250 0
140 20241209 173300 820826150 47250 47250 47250 47250 0
141 20241209 173200 820826150 47250 47250 47250 47250 0
142 20241209 173100 820826150 47250 47250 47250 47250 0
143 20241209 173000 820826150 47250 47250 47250 47250 0
144 20241209 172900 820826150 47250 47250 47250 47250 0
145 20241209 172800 820826150 47250 47250 47250 47250 0
146 20241209 172700 820826150 47250 47250 47250 47250 0
147 20241209 172600 820826150 47250 47250 47250 47250 0
148 20241209 172500 820826150 47250 47250 47250 47250 0
149 20241209 172400 820826150 47250 47250 47250 47250 0
150 20241209 172300 820826150 47250 47250 47250 47250 0
151 20241209 172200 820826150 47250 47250 47250 47250 0
152 20241209 172100 820826150 47250 47250 47250 47250 265
153 20241209 172000 820826150 47250 47250 47250 47250 0
154 20241209 171900 820826150 47250 47250 47250 47250 0
155 20241209 171800 820826150 47250 47250 47250 47250 0
156 20241209 171700 820826150 47250 47250 47250 47250 0
157 20241209 171600 820826150 47250 47250 47250 47250 0
158 20241209 171500 820826150 47250 47250 47250 47250 0
159 20241209 171400 820826150 47250 47250 47250 47250 0
160 20241209 171300 820826150 47250 47250 47250 47250 0
161 20241209 171200 820826150 47250 47250 47250 47250 0
162 20241209 171100 820826150 47250 47250 47250 47250 0
163 20241209 171000 820826150 47250 47250 47250 47250 0
164 20241209 170900 820826150 47250 47250 47250 47250 0
165 20241209 170800 820826150 47250 47250 47250 47250 0
166 20241209 170700 820826150 47250 47250 47250 47250 0
167 20241209 170600 820826150 47250 47250 47250 47250 0
168 20241209 170500 820826150 47250 47250 47250 47250 0
169 20241209 170400 820826150 47250 47250 47250 47250 0
170 20241209 170300 820826150 47250 47250 47250 47250 0
171 20241209 170200 820826150 47250 47250 47250 47250 0
172 20241209 170100 820826150 47250 47250 47250 47250 0
173 20241209 170000 820826150 47250 47250 47250 47250 0
174 20241209 165900 820826150 47250 47250 47250 47250 0
175 20241209 165800 820826150 47250 47250 47250 47250 0
176 20241209 165700 820826150 47250 47250 47250 47250 0
177 20241209 165600 820826150 47250 47250 47250 47250 0
178 20241209 165500 820826150 47250 47250 47250 47250 0
179 20241209 165400 820826150 47250 47250 47250 47250 0
180 20241209 165300 820826150 47250 47250 47250 47250 0
181 20241209 165200 820826150 47250 47250 47250 47250 0
182 20241209 165100 820826150 47250 47250 47250 47250 265
183 20241209 165000 820826150 47250 47250 47250 47250 0
184 20241209 164900 820826150 47250 47250 47250 47250 0
185 20241209 164800 820826150 47250 47250 47250 47250 0
186 20241209 164700 820826150 47250 47250 47250 47250 0
187 20241209 164600 820826150 47250 47250 47250 47250 0
188 20241209 164500 820826150 47250 47250 47250 47250 0
189 20241209 164400 820826150 47250 47250 47250 47250 0
190 20241209 164300 820826150 47250 47250 47250 47250 0
191 20241209 164200 820826150 47250 47250 47250 47250 0
192 20241209 164100 820826150 47250 47250 47250 47250 0
193 20241209 164000 820826150 47250 47250 47250 47250 0
194 20241209 163900 820826150 47250 47250 47250 47250 0
195 20241209 163800 820826150 47250 47250 47250 47250 0
196 20241209 163700 820826150 47250 47250 47250 47250 0
197 20241209 163600 820826150 47250 47250 47250 47250 0
198 20241209 163500 820826150 47250 47250 47250 47250 0
199 20241209 163400 820826150 47250 47250 47250 47250 0
200 20241209 163300 820826150 47250 47250 47250 47250 0
201 20241209 163200 820826150 47250 47250 47250 47250 0
202 20241209 163100 820826150 47250 47250 47250 47250 0
203 20241209 163000 820826150 47250 47250 47250 47250 0
204 20241209 162900 820826150 47250 47250 47250 47250 0
205 20241209 162800 820826150 47250 47250 47250 47250 0
206 20241209 162700 820826150 47250 47250 47250 47250 0
207 20241209 162600 820826150 47250 47250 47250 47250 0
208 20241209 162500 820826150 47250 47250 47250 47250 0
209 20241209 162400 820826150 47250 47250 47250 47250 0
210 20241209 162300 820826150 47250 47250 47250 47250 0
211 20241209 162200 820826150 47250 47250 47250 47250 0
212 20241209 162100 820826150 47250 47250 47250 47250 265
213 20241209 162000 820826150 47250 47250 47250 47250 0
214 20241209 161900 820826150 47250 47250 47250 47250 0
215 20241209 161800 820826150 47250 47250 47250 47250 0
216 20241209 161700 820826150 47250 47250 47250 47250 0
217 20241209 161600 820826150 47250 47250 47250 47250 0
218 20241209 161500 820826150 47250 47250 47250 47250 0
219 20241209 161400 820826150 47250 47250 47250 47250 0
220 20241209 161300 820826150 47250 47250 47250 47250 0
221 20241209 161200 820826150 47250 47250 47250 47250 0
222 20241209 161100 820826150 47250 47250 47250 47250 0
223 20241209 161000 820826150 47250 47250 47250 47250 0
224 20241209 160900 820826150 47250 47250 47250 47250 0
225 20241209 160800 820826150 47250 47250 47250 47250 0
226 20241209 160700 820826150 47250 47250 47250 47250 0
227 20241209 160600 820826150 47250 47250 47250 47250 0
228 20241209 160500 820826150 47250 47250 47250 47250 0
229 20241209 160400 820826150 47250 47250 47250 47250 0
230 20241209 160300 820826150 47250 47250 47250 47250 0
231 20241209 160200 820826150 47250 47250 47250 47250 0
232 20241209 160100 820826150 47250 47250 47250 47250 0
233 20241209 160000 820826150 47250 47250 47250 47250 0
234 20241209 155900 820826150 47250 47250 47250 47250 0
235 20241209 155800 820826150 47250 47250 47250 47250 0
236 20241209 155700 820826150 47250 47250 47250 47250 0
237 20241209 155600 820826150 47250 47250 47250 47250 0
238 20241209 155500 820826150 47250 47250 47250 47250 0
239 20241209 155400 820826150 47250 47250 47250 47250 0
240 20241209 155300 820826150 47250 47250 47250 47250 0
241 20241209 155200 820826150 47250 47250 47250 47250 0
242 20241209 155100 820826150 47250 47250 47250 47250 265
243 20241209 155000 820826150 47250 47250 47250 47250 0
244 20241209 154900 820826150 47250 47250 47250 47250 0
245 20241209 154800 820826150 47250 47250 47250 47250 0
246 20241209 154700 820826150 47250 47250 47250 47250 0
247 20241209 154600 820826150 47250 47250 47250 47250 0
248 20241209 154500 820826150 47250 47250 47250 47250 0
249 20241209 154400 820826150 47250 47250 47250 47250 0
250 20241209 154300 820826150 47250 47250 47250 47250 0
251 20241209 154200 820826150 47250 47250 47250 47250 0
252 20241209 154100 820826150 47250 47250 47250 47250 0
253 20241209 154000 820826150 47250 47250 47250 47250 0
254 20241209 153900 820826150 47250 47250 47250 47250 0
255 20241209 153800 820826150 47250 47250 47250 47250 0
256 20241209 153700 820826150 47250 47250 47250 47250 0
257 20241209 153600 820826150 47250 47250 47250 47250 0
258 20241209 153500 820826150 47250 47250 47250 47250 0
259 20241209 153400 820826150 47250 47250 47250 47250 0
260 20241209 153300 820826150 47250 47250 47250 47250 0
261 20241209 153200 820826150 47250 47250 47250 47250 0
262 20241209 153100 820826150 47250 47250 47250 47250 0
263 20241209 153000 820826150 47250 47250 47250 47250 265
264 20241209 152900 808304900 47200 47200 47200 47200 0
265 20241209 152800 808304900 47200 47200 47200 47200 0
266 20241209 152700 808304900 47200 47200 47200 47200 0
267 20241209 152600 808304900 47200 47200 47200 47200 0
268 20241209 152500 808304900 47200 47200 47200 47200 0
269 20241209 152400 808304900 47200 47200 47200 47200 0
270 20241209 152300 808304900 47200 47200 47200 47200 0
271 20241209 152200 808304900 47200 47200 47200 47200 0
272 20241209 152100 808304900 47200 47200 47200 47200 0
273 20241209 152000 808304900 47200 47200 47200 47200 0
274 20241209 151900 808304900 47200 47200 47300 47200 201
275 20241209 151800 798817100 47250 47200 47300 47200 61
276 20241209 151700 795934250 47250 47250 47250 47250 0
277 20241209 151600 795934250 47250 47250 47250 47200 57
278 20241209 151500 793241250 47250 47250 47250 47250 26
279 20241209 151400 792012750 47250 47250 47250 47250 0
280 20241209 151300 792012750 47250 47250 47250 47250 520
281 20241209 151200 767442750 47250 47300 47400 47250 102
282 20241209 151100 762616550 47250 47200 47250 47200 52
283 20241209 151000 760160050 47200 47200 47200 47200 21
284 20241209 150900 759168850 47200 47200 47200 47200 1
285 20241209 150800 759121650 47200 47200 47200 47200 68
286 20241209 150700 755912050 47200 47200 47200 47200 55
287 20241209 150600 753316050 47200 47200 47200 47200 7
288 20241209 150500 752985650 47200 47200 47200 47200 28
289 20241209 150400 751664050 47250 47250 47250 47250 0
290 20241209 150300 751664050 47250 47250 47250 47250 13
291 20241209 150200 751049800 47300 47250 47300 47250 18
292 20241209 150100 750199250 47200 47200 47200 47200 4
293 20241209 150000 750010450 47200 47200 47200 47200 1
294 20241209 145900 749963250 47200 47200 47250 47200 158
295 20241209 145800 742504000 47200 47250 47250 47200 13
296 20241209 145700 741890100 47200 47200 47200 47200 20
297 20241209 145600 740946100 47200 47200 47200 47200 16
298 20241209 145500 740190900 47200 47200 47200 47200 12
299 20241209 145400 739624500 47200 47200 47200 47200 18
300 20241209 145300 738774900 47200 47200 47200 47200 7
301 20241209 145200 738444500 47200 47200 47200 47200 70
302 20241209 145100 735140500 47200 47200 47200 47200 18
303 20241209 145000 734290900 47200 47200 47200 47200 131
304 20241209 144900 728107700 47200 47200 47200 47200 21
305 20241209 144800 727116500 47200 47200 47200 47200 55
306 20241209 144700 724520500 47300 47300 47300 47300 0
307 20241209 144600 724520500 47300 47300 47300 47300 0
308 20241209 144500 724520500 47300 47300 47300 47300 44
309 20241209 144400 722439300 47200 47200 47200 47200 4
310 20241209 144300 722250500 47300 47200 47300 47200 135
311 20241209 144200 715868050 47150 47150 47150 47150 0
312 20241209 144100 715868050 47150 47150 47150 47150 0
313 20241209 144000 715868050 47150 47100 47150 47100 63
314 20241209 143900 712899500 47100 47150 47150 47100 132
315 20241209 143800 706675750 47200 47150 47200 47150 30
316 20241209 143700 705260650 47250 47250 47250 47250 8
317 20241209 143600 704882650 47250 47150 47250 47100 53
318 20241209 143500 702381500 47150 47150 47150 47150 143
319 20241209 143400 695639050 47150 47200 47200 47150 84
320 20241209 143300 691675650 47200 47300 47300 47200 76
321 20241209 143200 688088200 47300 47300 47300 47300 18
322 20241209 143100 687236800 47300 47350 47350 47300 69
323 20241209 143000 683969750 47400 47400 47400 47400 0
324 20241209 142900 683969750 47400 47450 47450 47400 97
325 20241209 142800 679371900 47400 47400 47400 47400 2
326 20241209 142700 679277100 47450 47400 47450 47400 17
327 20241209 142600 678470800 47450 47400 47450 47400 42
328 20241209 142500 676479950 47400 47400 47400 47400 7
329 20241209 142400 676148150 47450 47450 47450 47400 15
330 20241209 142300 675436550 47400 47400 47450 47400 40
331 20241209 142200 673540450 47400 47400 47400 47400 0
332 20241209 142100 673540450 47400 47400 47400 47400 28
333 20241209 142000 672213250 47400 47400 47400 47400 2
334 20241209 141900 672118450 47400 47400 47400 47400 0
335 20241209 141800 672118450 47400 47400 47400 47400 99
336 20241209 141700 667425850 47400 47400 47400 47400 0
337 20241209 141600 667425850 47400 47400 47450 47400 100
338 20241209 141500 662685800 47400 47400 47400 47400 0
339 20241209 141400 662685800 47400 47400 47400 47400 0
340 20241209 141300 662685800 47400 47400 47400 47400 18
341 20241209 141200 661832600 47500 47500 47500 47500 0
342 20241209 141100 661832600 47500 47400 47500 47400 27
343 20241209 141000 660552650 47350 47350 47350 47350 36
344 20241209 140900 658848050 47350 47350 47350 47350 0
345 20241209 140800 658848050 47350 47350 47350 47350 11
346 20241209 140700 658327200 47300 47300 47300 47300 20
347 20241209 140600 657381200 47300 47350 47350 47300 7
348 20241209 140500 657049800 47300 47300 47300 47300 20
349 20241209 140400 656103800 47300 47250 47300 47200 49
350 20241209 140300 653788450 47250 47300 47300 47250 8
351 20241209 140200 653410400 47250 47250 47250 47250 24
352 20241209 140100 652276400 47300 47300 47300 47300 1
353 20241209 140000 652229100 47350 47350 47350 47350 2
354 20241209 135900 652134400 47350 47400 47400 47350 13
355 20241209 135800 651518800 47350 47350 47350 47350 0
356 20241209 135700 651518800 47350 47350 47350 47350 24
357 20241209 135600 650382400 47500 47500 47500 47500 0
358 20241209 135500 650382400 47500 47350 47500 47350 47
359 20241209 135400 648155700 47350 47300 47350 47300 11
360 20241209 135300 647635350 47250 47250 47250 47250 19
361 20241209 135200 646737600 47300 47300 47300 47300 3
362 20241209 135100 646595700 47250 47250 47300 47250 972
363 20241209 135000 600623300 47350 47300 47350 47300 32
364 20241209 134900 599109450 47300 47300 47300 47300 0
365 20241209 134800 599109450 47300 47300 47300 47300 15
366 20241209 134700 598399950 47450 47450 47450 47450 0
367 20241209 134600 598399950 47450 47350 47450 47350 17
368 20241209 134500 597594800 47350 47300 47350 47300 36
369 20241209 134400 595891300 47250 47250 47250 47250 19
370 20241209 134300 594993550 47150 47200 47250 47150 178
371 20241209 134200 586584700 47200 47200 47200 47200 21
372 20241209 134100 585593500 47200 47200 47200 47200 11
373 20241209 134000 585074300 47200 47200 47200 47200 68
374 20241209 133900 581864700 47200 47200 47200 47200 14
375 20241209 133800 581203900 47200 47200 47200 47200 4
376 20241209 133700 581015100 47200 47200 47200 47200 20
377 20241209 133600 580071100 47200 47200 47200 47200 4
378 20241209 133500 579882300 47200 47200 47200 47200 0
379 20241209 133400 579882300 47200 47200 47200 47200 17
380 20241209 133300 579079900 47250 47200 47250 47200 6
381 20241209 133200 578796650 47200 47200 47200 47200 11
382 20241209 133100 578277450 47200 47200 47200 47200 38
383 20241209 133000 576483850 47200 47200 47200 47200 1
384 20241209 132900 576436650 47200 47200 47200 47200 6
385 20241209 132800 576153450 47200 47200 47200 47200 27
386 20241209 132700 574879050 47200 47200 47200 47200 5
387 20241209 132600 574643050 47200 47200 47200 47200 57
388 20241209 132500 571952650 47250 47250 47250 47250 41
389 20241209 132400 570015400 47300 47300 47300 47300 2
390 20241209 132300 569920800 47350 47300 47350 47300 24
391 20241209 132200 568785550 47300 47300 47300 47300 0
392 20241209 132100 568785550 47300 47300 47300 47300 5
393 20241209 132000 568549050 47300 47300 47300 47300 22
394 20241209 131900 567508450 47300 47300 47300 47300 0
395 20241209 131800 567508450 47300 47300 47300 47300 20
396 20241209 131700 566562450 47500 47500 47500 47500 88
397 20241209 131600 562382450 47600 47300 47600 47300 150
398 20241209 131500 555274600 47250 47150 47250 47150 87
399 20241209 131400 551168250 47150 47200 47200 47150 5
400 20241209 131300 550932450 47150 47150 47150 47150 0
401 20241209 131200 550932450 47150 47150 47200 47150 94
402 20241209 131100 546495850 47150 47150 47150 47150 3
403 20241209 131000 546354400 47150 47150 47150 47150 16
404 20241209 130900 545600000 47150 47150 47150 47150 20
405 20241209 130800 544657000 47150 47200 47200 47150 54
406 20241209 130700 542110150 47200 47200 47200 47200 28
407 20241209 130600 540788550 47200 47200 47250 47200 5
408 20241209 130500 540552500 47200 47200 47200 47200 11
409 20241209 130400 540033300 47200 47350 47350 47200 937
410 20241209 130300 495707500 47350 47350 47350 47350 103
411 20241209 130200 490830450 47350 47400 47400 47350 702
412 20241209 130100 457571200 47400 47400 47400 47400 15
413 20241209 130000 456860200 47450 47450 47450 47450 1
414 20241209 125900 456812750 47400 47400 47450 47400 24
415 20241209 125800 455675100 47400 47400 47400 47400 45
416 20241209 125700 453542100 47400 47400 47400 47400 0
417 20241209 125600 453542100 47400 47350 47400 47350 58
418 20241209 125500 450794050 47350 47400 47400 47350 37
419 20241209 125400 449041700 47400 47400 47400 47400 368
420 20241209 125300 431598500 47450 47400 47450 47400 31
421 20241209 125200 430129000 47450 47450 47450 47450 2
422 20241209 125100 430034100 47400 47400 47400 47400 37
423 20241209 125000 428280300 47450 47450 47450 47450 66
424 20241209 124900 425148600 47450 47450 47450 47450 8
425 20241209 124800 424769000 47450 47450 47450 47450 20
426 20241209 124700 423820000 47450 47450 47450 47450 17
427 20241209 124600 423013350 47500 47500 47500 47450 21
428 20241209 124500 422016500 47500 47450 47500 47450 14
429 20241209 124400 421352150 47450 47450 47450 47450 0
430 20241209 124300 421352150 47450 47500 47500 47450 34
431 20241209 124200 419737350 47500 47500 47500 47500 103
432 20241209 124100 414844850 47450 47450 47450 47450 0
433 20241209 124000 414844850 47450 47450 47450 47450 4
434 20241209 123900 414655050 47500 47450 47500 47450 24
435 20241209 123800 413516050 47450 47450 47450 47450 56
436 20241209 123700 410858850 47500 47450 47500 47450 51
437 20241209 123600 408438850 47450 47450 47500 47450 25
438 20241209 123500 407252550 47450 47450 47450 47450 0
439 20241209 123400 407252550 47450 47450 47450 47450 10
440 20241209 123300 406778050 47550 47550 47550 47450 30
441 20241209 123200 405351650 47550 47550 47550 47550 5
442 20241209 123100 405113900 47600 47550 47600 47550 40
443 20241209 123000 403211750 47450 47450 47450 47450 0
444 20241209 122900 403211750 47450 47450 47450 47450 10
445 20241209 122800 402737250 47500 47550 47550 47500 18
446 20241209 122700 401881600 47550 47550 47550 47550 2
447 20241209 122600 401786500 47550 47500 47550 47450 21
448 20241209 122500 400789000 47550 47550 47550 47550 8
449 20241209 122400 400408600 47550 47550 47550 47550 1
450 20241209 122300 400361050 47550 47550 47550 47500 7
451 20241209 122200 400028400 47550 47550 47550 47550 38
452 20241209 122100 398221500 47500 47500 47500 47500 24
453 20241209 122000 397081500 47500 47500 47500 47500 0
454 20241209 121900 397081500 47500 47500 47500 47500 0
455 20241209 121800 397081500 47500 47550 47550 47500 81
456 20241209 121700 393233650 47600 47600 47600 47600 13
457 20241209 121600 392614850 47600 47600 47600 47600 7
458 20241209 121500 392281650 47550 47550 47550 47550 15
459 20241209 121400 391568400 47600 47600 47600 47600 0
460 20241209 121300 391568400 47600 47600 47600 47600 0
461 20241209 121200 391568400 47600 47550 47600 47550 53
462 20241209 121100 389047150 47550 47550 47550 47550 0
463 20241209 121000 389047150 47550 47550 47550 47550 20
464 20241209 120900 388096150 47500 47500 47500 47500 24
465 20241209 120800 386956150 47600 47600 47600 47600 0
466 20241209 120700 386956150 47600 47500 47600 47500 2
467 20241209 120600 386861050 47550 47600 47600 47550 21
468 20241209 120500 385862450 47600 47600 47600 47600 6
469 20241209 120400 385576850 47550 47500 47550 47500 66
470 20241209 120300 382440100 47500 47500 47500 47500 5
471 20241209 120200 382202600 47450 47450 47450 47450 5
472 20241209 120100 381965350 47450 47500 47500 47450 14
473 20241209 120000 381300700 47500 47550 47550 47500 6
474 20241209 115900 381015450 47450 47450 47450 47450 3
475 20241209 115800 380873100 47550 47550 47550 47550 50
476 20241209 115700 378495600 47500 47550 47550 47500 13
477 20241209 115600 377878050 47500 47500 47500 47500 32
478 20241209 115500 376358050 47500 47500 47500 47500 59
479 20241209 115400 373555550 47500 47500 47500 47500 15
480 20241209 115300 372843050 47550 47600 47600 47550 100
481 20241209 115200 368083800 47600 47600 47600 47600 1
482 20241209 115100 368036200 47650 47650 47650 47600 19
483 20241209 115000 367131450 47600 47600 47600 47600 19
484 20241209 114900 366227050 47600 47600 47600 47600 10
485 20241209 114800 365751050 47600 47600 47600 47600 0
486 20241209 114700 365751050 47600 47600 47600 47600 23
487 20241209 114600 364656250 47700 47700 47700 47700 1
488 20241209 114500 364608550 47650 47650 47650 47650 107
489 20241209 114400 359510000 47700 47700 47700 47700 15
490 20241209 114300 358794500 47700 47700 47700 47700 1
491 20241209 114200 358746800 47650 47700 47700 47650 19
492 20241209 114100 357841350 47700 47700 47700 47700 18
493 20241209 114000 356982750 47650 47650 47650 47650 32
494 20241209 113900 355457950 47650 47600 47650 47600 17
495 20241209 113800 354648700 47700 47700 47700 47700 5
496 20241209 113700 354410200 47700 47700 47700 47700 1
497 20241209 113600 354362500 47700 47700 47700 47700 32
498 20241209 113500 352836100 47700 47700 47700 47700 16
499 20241209 113400 352072900 47650 47550 47650 47550 50
500 20241209 113300 349693950 47600 47600 47600 47600 1
501 20241209 113200 349646350 47550 47550 47550 47550 24
502 20241209 113100 348505150 47550 47550 47550 47550 11
503 20241209 113000 347982100 47650 47650 47650 47650 1
504 20241209 112900 347934450 47700 47700 47700 47700 1
505 20241209 112800 347886750 47500 47450 47500 47450 49
506 20241209 112700 345559700 47500 47500 47500 47500 1
507 20241209 112600 345512200 47450 47450 47450 47450 18
508 20241209 112500 344658100 47450 47500 47500 47450 22
509 20241209 112400 343613350 47500 47500 47500 47500 2
510 20241209 112300 343518350 47500 47500 47500 47500 0
511 20241209 112200 343518350 47500 47500 47500 47500 30
512 20241209 112100 342093350 47450 47450 47450 47450 0
513 20241209 112000 342093350 47450 47500 47500 47450 21
514 20241209 111900 341096400 47500 47500 47500 47500 22
515 20241209 111800 340051400 47550 47550 47550 47550 0
516 20241209 111700 340051400 47550 47550 47550 47500 23
517 20241209 111600 338958600 47600 47600 47600 47600 1
518 20241209 111500 338911000 47550 47550 47550 47550 15
519 20241209 111400 338197750 47700 47550 47700 47550 11
520 20241209 111300 337673200 47500 47550 47550 47400 98
521 20241209 111200 333024750 47550 47600 47600 47550 39
522 20241209 111100 331168450 47800 47800 47800 47800 0
523 20241209 111000 331168450 47800 47550 47800 47550 76
524 20241209 110900 327544300 47650 47550 47650 47550 2
525 20241209 110800 327449100 47500 47500 47500 47500 0
526 20241209 110700 327449100 47500 47400 47500 47400 58
527 20241209 110600 324696700 47350 47400 47400 47350 34
528 20241209 110500 323086150 47400 47400 47400 47400 0
529 20241209 110400 323086150 47400 47400 47400 47400 6
530 20241209 110300 322801750 47400 47400 47400 47400 26
531 20241209 110200 321569350 47450 47450 47450 47450 0
532 20241209 110100 321569350 47450 47350 47450 47350 52
533 20241209 110000 319104550 47400 47400 47400 47400 4
534 20241209 105900 318914950 47400 47350 47400 47350 37
535 20241209 105800 317162000 47400 47350 47400 47350 13
536 20241209 105700 316546300 47500 47500 47500 47350 645
537 20241209 105600 285991700 47450 47450 47450 47450 8
538 20241209 105500 285612100 47450 47450 47450 47450 32
539 20241209 105400 284093700 47450 47450 47450 47450 36
540 20241209 105300 282385500 47500 47500 47500 47500 4
541 20241209 105200 282195500 47550 47750 47750 47550 260
542 20241209 105100 269795200 47700 47700 47700 47700 7
543 20241209 105000 269461300 47750 47750 47750 47700 28
544 20241209 104900 268125600 47700 47700 47700 47700 9
545 20241209 104800 267696300 47700 47700 47700 47700 0
546 20241209 104700 267696300 47700 47700 47700 47700 20
547 20241209 104600 266742300 47800 47800 47800 47800 0
548 20241209 104500 266742300 47800 47800 47800 47800 1
549 20241209 104400 266694500 47800 47800 47800 47800 29
550 20241209 104300 265308300 47750 47750 47750 47750 9
551 20241209 104200 264878550 47800 47800 47800 47750 26
552 20241209 104100 263636800 47800 47800 47800 47800 5
553 20241209 104000 263397800 47800 47800 47800 47800 15
554 20241209 103900 262680800 47700 47650 47700 47650 15
555 20241209 103800 261965350 47700 47700 47700 47700 0
556 20241209 103700 261965350 47700 47700 47700 47700 5
557 20241209 103600 261726850 47700 47650 47700 47650 32
558 20241209 103500 260200500 47550 47450 47550 47450 99
559 20241209 103400 255498450 47550 47600 47600 47450 34
560 20241209 103300 253883100 47550 47550 47550 47550 2
561 20241209 103200 253788000 47500 47500 47500 47500 0
562 20241209 103100 253788000 47500 47500 47500 47500 13
563 20241209 103000 253170500 47500 47500 47500 47500 2
564 20241209 102900 253075500 47500 47500 47500 47500 79
565 20241209 102800 249323000 47500 47500 47500 47500 148
566 20241209 102700 242293000 47500 47650 47650 47500 282
567 20241209 102600 228895950 47700 47700 47700 47700 0
568 20241209 102500 228895950 47700 47700 47700 47700 0
569 20241209 102400 228895950 47700 47700 47700 47700 0
570 20241209 102300 228895950 47700 47550 47700 47550 4
571 20241209 102200 228705600 47700 47700 47700 47700 0
572 20241209 102100 228705600 47700 47700 47700 47700 0
573 20241209 102000 228705600 47700 47700 47700 47700 0
574 20241209 101900 228705600 47700 47700 47700 47700 20
575 20241209 101800 227751600 47700 47700 47700 47700 40
576 20241209 101700 225843600 47700 47700 47700 47600 5
577 20241209 101600 225605400 47600 47600 47600 47600 0
578 20241209 101500 225605400 47600 47750 47750 47600 3
579 20241209 101400 225462300 47750 47650 47750 47650 99
580 20241209 101300 220744150 47850 47800 47850 47650 394
581 20241209 101200 201934300 47850 47850 47850 47850 11
582 20241209 101100 201407950 47900 47900 47900 47900 0
583 20241209 101000 201407950 47900 47900 47900 47900 0
584 20241209 100900 201407950 47900 47900 47900 47900 1
585 20241209 100800 201360050 47850 47850 47850 47850 37
586 20241209 100700 199589600 47850 47850 47850 47850 0
587 20241209 100600 199589600 47850 47850 47850 47850 0
588 20241209 100500 199589600 47850 47800 47850 47800 100
589 20241209 100400 194807100 47800 47800 47800 47800 0
590 20241209 100300 194807100 47800 47800 47800 47800 0
591 20241209 100200 194807100 47800 47800 47800 47800 1
592 20241209 100100 194759300 47750 47750 47750 47750 21
593 20241209 100000 193756550 47750 47800 47800 47750 11
594 20241209 095900 193231250 47750 47750 47750 47750 3
595 20241209 095800 193088000 47750 47750 47750 47750 0
596 20241209 095700 193088000 47750 47900 48000 47750 118
597 20241209 095600 187443450 48050 48050 48050 48050 1
598 20241209 095500 187395400 48050 48050 48050 48050 0
599 20241209 095400 187395400 48050 48050 48050 48050 10
600 20241209 095300 186914900 47950 47950 47950 47950 5
601 20241209 095200 186675150 47950 47800 47950 47800 74
602 20241209 095100 183134100 47850 47850 47850 47850 0
603 20241209 095000 183134100 47850 47850 47850 47850 25
604 20241209 094900 181937850 47850 47850 47850 47850 1
605 20241209 094800 181890000 47800 47800 47800 47800 0
606 20241209 094700 181890000 47800 47800 47800 47800 0
607 20241209 094600 181890000 47800 47800 47800 47800 0
608 20241209 094500 181890000 47800 47800 47800 47800 81
609 20241209 094400 178018200 47800 47800 47800 47800 3
610 20241209 094300 177874800 47800 47800 47800 47750 11
611 20241209 094200 177349150 47800 47800 47800 47800 1
612 20241209 094100 177301350 47750 47750 47750 47750 0
613 20241209 094000 177301350 47750 47800 47800 47750 31
614 20241209 093900 175819600 47750 47750 47750 47750 2
615 20241209 093800 175724100 47750 47750 47750 47750 1
616 20241209 093700 175676350 47750 47750 47750 47750 21
617 20241209 093600 174673600 47750 47750 47750 47750 9
618 20241209 093500 174243850 47750 47750 47750 47750 1
619 20241209 093400 174196100 47750 47750 47750 47700 27
620 20241209 093300 172906900 47750 47800 47800 47750 2
621 20241209 093200 172811350 47800 47800 47800 47800 1
622 20241209 093100 172763550 47800 47800 47800 47800 0
623 20241209 093000 172763550 47800 47800 47800 47800 0
624 20241209 092900 172763550 47800 47850 47850 47800 5
625 20241209 092800 172524500 47850 47850 47850 47850 0
626 20241209 092700 172524500 47850 47850 47850 47800 34
627 20241209 092600 170897700 47800 48250 48250 47800 96
628 20241209 092500 166302550 48250 48250 48250 48250 0
629 20241209 092400 166302550 48250 48250 48250 48250 0
630 20241209 092300 166302550 48250 48450 48450 48250 85
631 20241209 092200 162201100 48450 47800 48450 47800 101
632 20241209 092100 157369250 47800 47800 47800 47800 3
633 20241209 092000 157225850 47800 47800 47800 47800 0
634 20241209 091900 157225850 47800 47800 47850 47750 52
635 20241209 091800 154740800 47900 47900 47900 47900 11
636 20241209 091700 154213900 47900 47900 47900 47900 1
637 20241209 091600 154166000 47900 48250 48250 47800 109
638 20241209 091500 148941600 48000 48300 48300 48000 112
639 20241209 091400 143559800 48300 48500 48500 48000 23
640 20241209 091300 142454100 48350 48450 48450 48350 23
641 20241209 091200 141340600 48850 48850 48850 48850 44
642 20241209 091100 139191200 48800 48850 48850 48800 17
643 20241209 091000 138360800 48400 48400 48400 48400 1
644 20241209 090900 138312400 48100 48800 49750 48100 175
645 20241209 090800 129784300 49900 49900 49900 49900 0
646 20241209 090700 129784300 49900 47750 49900 47750 882
647 20241209 090600 86460650 47200 47150 47200 47150 18
648 20241209 090500 85611800 47050 47350 47900 47000 132
649 20241209 090400 79386750 47000 47900 47900 47000 665
650 20241209 090300 48113400 47600 47900 47900 47000 361
651 20241209 090200 30986350 47900 48750 48750 47600 302
652 20241209 090100 16510250 48750 48750 48750 48750 5
653 20241209 090000 16266500 48800 48800 48800 47950 335