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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000860/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183200,111691700,24400,24400,24400,24400,364
20241205,183100,111691700,24400,24400,24400,24400,0
20241205,183000,111691700,24400,24400,24400,24400,0
20241205,182900,111691700,24400,24400,24400,24400,0
20241205,182800,111691700,24400,24400,24400,24400,0
20241205,182700,111691700,24400,24400,24400,24400,0
20241205,182600,111691700,24400,24400,24400,24400,0
20241205,182500,111691700,24400,24400,24400,24400,0
20241205,182400,111691700,24400,24400,24400,24400,0
20241205,182300,111691700,24400,24400,24400,24400,0
20241205,182200,111691700,24400,24400,24400,24400,0
20241205,182100,111691700,24400,24400,24400,24400,0
20241205,182000,111691700,24400,24400,24400,24400,0
20241205,181900,111691700,24400,24400,24400,24400,0
20241205,181800,111691700,24400,24400,24400,24400,0
20241205,181700,111691700,24400,24400,24400,24400,0
20241205,181600,111691700,24400,24400,24400,24400,0
20241205,181500,111691700,24400,24400,24400,24400,0
20241205,181400,111691700,24400,24400,24400,24400,0
20241205,181300,111691700,24400,24400,24400,24400,0
20241205,181200,111691700,24400,24400,24400,24400,0
20241205,181100,111691700,24400,24400,24400,24400,0
20241205,181000,111691700,24400,24400,24400,24400,0
20241205,180900,111691700,24400,24400,24400,24400,0
20241205,180800,111691700,24400,24400,24400,24400,0
20241205,180700,111691700,24400,24400,24400,24400,0
20241205,180600,111691700,24400,24400,24400,24400,0
20241205,180500,111691700,24400,24400,24400,24400,0
20241205,180400,111691700,24400,24400,24400,24400,0
20241205,180300,111691700,24400,24400,24400,24400,0
20241205,180200,111691700,24400,24400,24400,24400,364
20241205,180100,111691700,24400,24400,24400,24400,0
20241205,180000,111691700,24400,24400,24400,24400,0
20241205,175900,111691700,24400,24400,24400,24400,0
20241205,175800,111691700,24400,24400,24400,24400,0
20241205,175700,111691700,24400,24400,24400,24400,0
20241205,175600,111691700,24400,24400,24400,24400,0
20241205,175500,111691700,24400,24400,24400,24400,0
20241205,175400,111691700,24400,24400,24400,24400,0
20241205,175300,111691700,24400,24400,24400,24400,0
20241205,175200,111691700,24400,24400,24400,24400,0
20241205,175100,111691700,24400,24400,24400,24400,0
20241205,175000,111691700,24400,24400,24400,24400,0
20241205,174900,111691700,24400,24400,24400,24400,0
20241205,174800,111691700,24400,24400,24400,24400,0
20241205,174700,111691700,24400,24400,24400,24400,0
20241205,174600,111691700,24400,24400,24400,24400,0
20241205,174500,111691700,24400,24400,24400,24400,0
20241205,174400,111691700,24400,24400,24400,24400,0
20241205,174300,111691700,24400,24400,24400,24400,0
20241205,174200,111691700,24400,24400,24400,24400,0
20241205,174100,111691700,24400,24400,24400,24400,0
20241205,174000,111691700,24400,24400,24400,24400,0
20241205,173900,111691700,24400,24400,24400,24400,0
20241205,173800,111691700,24400,24400,24400,24400,0
20241205,173700,111691700,24400,24400,24400,24400,0
20241205,173600,111691700,24400,24400,24400,24400,0
20241205,173500,111691700,24400,24400,24400,24400,0
20241205,173400,111691700,24400,24400,24400,24400,0
20241205,173300,111691700,24400,24400,24400,24400,0
20241205,173200,111691700,24400,24400,24400,24400,364
20241205,173100,111691700,24400,24400,24400,24400,0
20241205,173000,111691700,24400,24400,24400,24400,0
20241205,172900,111691700,24400,24400,24400,24400,0
20241205,172800,111691700,24400,24400,24400,24400,0
20241205,172700,111691700,24400,24400,24400,24400,0
20241205,172600,111691700,24400,24400,24400,24400,0
20241205,172500,111691700,24400,24400,24400,24400,0
20241205,172400,111691700,24400,24400,24400,24400,0
20241205,172300,111691700,24400,24400,24400,24400,0
20241205,172200,111691700,24400,24400,24400,24400,0
20241205,172100,111691700,24400,24400,24400,24400,0
20241205,172000,111691700,24400,24400,24400,24400,0
20241205,171900,111691700,24400,24400,24400,24400,0
20241205,171800,111691700,24400,24400,24400,24400,0
20241205,171700,111691700,24400,24400,24400,24400,0
20241205,171600,111691700,24400,24400,24400,24400,0
20241205,171500,111691700,24400,24400,24400,24400,0
20241205,171400,111691700,24400,24400,24400,24400,0
20241205,171300,111691700,24400,24400,24400,24400,0
20241205,171200,111691700,24400,24400,24400,24400,0
20241205,171100,111691700,24400,24400,24400,24400,0
20241205,171000,111691700,24400,24400,24400,24400,0
20241205,170900,111691700,24400,24400,24400,24400,0
20241205,170800,111691700,24400,24400,24400,24400,0
20241205,170700,111691700,24400,24400,24400,24400,0
20241205,170600,111691700,24400,24400,24400,24400,0
20241205,170500,111691700,24400,24400,24400,24400,0
20241205,170400,111691700,24400,24400,24400,24400,0
20241205,170300,111691700,24400,24400,24400,24400,0
20241205,170200,111691700,24400,24400,24400,24400,364
20241205,170100,111691700,24400,24400,24400,24400,0
20241205,170000,111691700,24400,24400,24400,24400,0
20241205,165900,111691700,24400,24400,24400,24400,0
20241205,165800,111691700,24400,24400,24400,24400,0
20241205,165700,111691700,24400,24400,24400,24400,0
20241205,165600,111691700,24400,24400,24400,24400,0
20241205,165500,111691700,24400,24400,24400,24400,0
20241205,165400,111691700,24400,24400,24400,24400,0
20241205,165300,111691700,24400,24400,24400,24400,0
20241205,165200,111691700,24400,24400,24400,24400,0
20241205,165100,111691700,24400,24400,24400,24400,0
20241205,165000,111691700,24400,24400,24400,24400,0
20241205,164900,111691700,24400,24400,24400,24400,0
20241205,164800,111691700,24400,24400,24400,24400,0
20241205,164700,111691700,24400,24400,24400,24400,0
20241205,164600,111691700,24400,24400,24400,24400,0
20241205,164500,111691700,24400,24400,24400,24400,0
20241205,164400,111691700,24400,24400,24400,24400,0
20241205,164300,111691700,24400,24400,24400,24400,0
20241205,164200,111691700,24400,24400,24400,24400,0
20241205,164100,111691700,24400,24400,24400,24400,0
20241205,164000,111691700,24400,24400,24400,24400,0
20241205,163900,111691700,24400,24400,24400,24400,0
20241205,163800,111691700,24400,24400,24400,24400,0
20241205,163700,111691700,24400,24400,24400,24400,0
20241205,163600,111691700,24400,24400,24400,24400,0
20241205,163500,111691700,24400,24400,24400,24400,0
20241205,163400,111691700,24400,24400,24400,24400,0
20241205,163300,111691700,24400,24400,24400,24400,0
20241205,163200,111691700,24400,24400,24400,24400,364
20241205,163100,111691700,24400,24400,24400,24400,0
20241205,163000,111691700,24400,24400,24400,24400,0
20241205,162900,111691700,24400,24400,24400,24400,0
20241205,162800,111691700,24400,24400,24400,24400,0
20241205,162700,111691700,24400,24400,24400,24400,0
20241205,162600,111691700,24400,24400,24400,24400,0
20241205,162500,111691700,24400,24400,24400,24400,0
20241205,162400,111691700,24400,24400,24400,24400,0
20241205,162300,111691700,24400,24400,24400,24400,0
20241205,162200,111691700,24400,24400,24400,24400,0
20241205,162100,111691700,24400,24400,24400,24400,0
20241205,162000,111691700,24400,24400,24400,24400,0
20241205,161900,111691700,24400,24400,24400,24400,0
20241205,161800,111691700,24400,24400,24400,24400,0
20241205,161700,111691700,24400,24400,24400,24400,0
20241205,161600,111691700,24400,24400,24400,24400,0
20241205,161500,111691700,24400,24400,24400,24400,0
20241205,161400,111691700,24400,24400,24400,24400,0
20241205,161300,111691700,24400,24400,24400,24400,0
20241205,161200,111691700,24400,24400,24400,24400,0
20241205,161100,111691700,24400,24400,24400,24400,0
20241205,161000,111691700,24400,24400,24400,24400,0
20241205,160900,111691700,24400,24400,24400,24400,0
20241205,160800,111691700,24400,24400,24400,24400,0
20241205,160700,111691700,24400,24400,24400,24400,0
20241205,160600,111691700,24400,24400,24400,24400,0
20241205,160500,111691700,24400,24400,24400,24400,0
20241205,160400,111691700,24400,24400,24400,24400,0
20241205,160300,111691700,24400,24400,24400,24400,0
20241205,160200,111691700,24400,24400,24400,24400,364
20241205,160100,111691700,24400,24400,24400,24400,0
20241205,160000,111691700,24400,24400,24400,24400,0
20241205,155900,111691700,24400,24400,24400,24400,0
20241205,155800,111691700,24400,24400,24400,24400,0
20241205,155700,111691700,24400,24400,24400,24400,0
20241205,155600,111691700,24400,24400,24400,24400,0
20241205,155500,111691700,24400,24400,24400,24400,0
20241205,155400,111691700,24400,24400,24400,24400,0
20241205,155300,111691700,24400,24400,24400,24400,0
20241205,155200,111691700,24400,24400,24400,24400,0
20241205,155100,111691700,24400,24400,24400,24400,0
20241205,155000,111691700,24400,24400,24400,24400,0
20241205,154900,111691700,24400,24400,24400,24400,0
20241205,154800,111691700,24400,24400,24400,24400,0
20241205,154700,111691700,24400,24400,24400,24400,0
20241205,154600,111691700,24400,24400,24400,24400,0
20241205,154500,111691700,24400,24400,24400,24400,0
20241205,154400,111691700,24400,24400,24400,24400,0
20241205,154300,111691700,24400,24400,24400,24400,0
20241205,154200,111691700,24400,24400,24400,24400,0
20241205,154100,111691700,24400,24400,24400,24400,0
20241205,154000,111691700,24400,24400,24400,24400,0
20241205,153900,111691700,24400,24400,24400,24400,0
20241205,153800,111691700,24400,24400,24400,24400,0
20241205,153700,111691700,24400,24400,24400,24400,0
20241205,153600,111691700,24400,24400,24400,24400,0
20241205,153500,111691700,24400,24400,24400,24400,0
20241205,153400,111691700,24400,24400,24400,24400,0
20241205,153300,111691700,24400,24400,24400,24400,0
20241205,153200,111691700,24400,24400,24400,24400,364
20241205,153100,111691700,24400,24400,24400,24400,0
20241205,153000,111691700,24400,24400,24400,24400,364
20241205,152900,102810100,24400,24400,24400,24400,0
20241205,152800,102810100,24400,24400,24400,24400,0
20241205,152700,102810100,24400,24400,24400,24400,0
20241205,152600,102810100,24400,24400,24400,24400,0
20241205,152500,102810100,24400,24400,24400,24400,0
20241205,152400,102810100,24400,24400,24400,24400,0
20241205,152300,102810100,24400,24400,24400,24400,0
20241205,152200,102810100,24400,24400,24400,24400,0
20241205,152100,102810100,24400,24400,24400,24400,0
20241205,152000,102810100,24400,24400,24400,24400,0
20241205,151900,102810100,24400,24400,24400,24400,6
20241205,151800,102663700,24600,24400,24600,24400,12
20241205,151700,102369900,24400,24400,24400,24400,0
20241205,151600,102369900,24400,24400,24400,24400,11
20241205,151500,102101500,24400,24450,24450,24400,171
20241205,151400,97921700,24450,24450,24450,24450,0
20241205,151300,97921700,24450,24450,24450,24450,0
20241205,151200,97921700,24450,24450,24450,24450,0
20241205,151100,97921700,24450,24450,24450,24450,0
20241205,151000,97921700,24450,24450,24450,24450,0
20241205,150900,97921700,24450,24450,24450,24450,22
20241205,150800,97383800,24450,24450,24450,24450,0
20241205,150700,97383800,24450,24450,24450,24450,0
20241205,150600,97383800,24450,24450,24450,24450,23
20241205,150500,96821450,24450,24450,24450,24450,0
20241205,150400,96821450,24450,24450,24450,24450,0
20241205,150300,96821450,24450,24450,24450,24450,0
20241205,150200,96821450,24450,24450,24450,24450,22
20241205,150100,96283550,24450,24450,24450,24450,0
20241205,150000,96283550,24450,24450,24450,24450,0
20241205,145900,96283550,24450,24450,24450,24450,0
20241205,145800,96283550,24450,24500,24500,24450,23
20241205,145700,95721150,24550,24550,24550,24550,32
20241205,145600,94935550,24550,24550,24550,24550,0
20241205,145500,94935550,24550,24550,24550,24550,0
20241205,145400,94935550,24550,24550,24550,24550,0
20241205,145300,94935550,24550,24550,24550,24550,0
20241205,145200,94935550,24550,24550,24550,24550,0
20241205,145100,94935550,24550,24550,24550,24550,0
20241205,145000,94935550,24550,24550,24550,24550,0
20241205,144900,94935550,24550,24550,24550,24550,0
20241205,144800,94935550,24550,24550,24550,24550,0
20241205,144700,94935550,24550,24550,24550,24550,16
20241205,144600,94542750,24550,24550,24550,24550,0
20241205,144500,94542750,24550,24650,24650,24550,9
20241205,144400,94321700,24550,24550,24550,24550,0
20241205,144300,94321700,24550,24550,24550,24550,0
20241205,144200,94321700,24550,24550,24550,24550,0
20241205,144100,94321700,24550,24600,24600,24550,70
20241205,144000,92602200,24550,24550,24550,24550,0
20241205,143900,92602200,24550,24550,24550,24550,0
20241205,143800,92602200,24550,24550,24550,24550,0
20241205,143700,92602200,24550,24550,24550,24550,0
20241205,143600,92602200,24550,24550,24550,24550,0
20241205,143500,92602200,24550,24550,24550,24550,76
20241205,143400,90736400,24450,24450,24450,24450,0
20241205,143300,90736400,24450,24450,24450,24450,0
20241205,143200,90736400,24450,24450,24450,24450,0
20241205,143100,90736400,24450,24450,24450,24450,0
20241205,143000,90736400,24450,24450,24450,24450,0
20241205,142900,90736400,24450,24450,24450,24450,0
20241205,142800,90736400,24450,24450,24450,24450,0
20241205,142700,90736400,24450,24450,24450,24450,24
20241205,142600,90149600,24450,24400,24450,24400,17
20241205,142500,89734000,24350,24350,24350,24350,32
20241205,142400,88954800,24450,24450,24450,24450,0
20241205,142300,88954800,24450,24450,24450,24450,0
20241205,142200,88954800,24450,24450,24450,24450,0
20241205,142100,88954800,24450,24450,24450,24450,0
20241205,142000,88954800,24450,24450,24450,24450,0
20241205,141900,88954800,24450,24450,24450,24450,43
20241205,141800,87903450,24350,24350,24350,24350,0
20241205,141700,87903450,24350,24350,24350,24350,0
20241205,141600,87903450,24350,24350,24350,24350,0
20241205,141500,87903450,24350,24350,24350,24350,0
20241205,141400,87903450,24350,24350,24350,24350,0
20241205,141300,87903450,24350,24350,24350,24350,21
20241205,141200,87392100,24300,24300,24300,24300,477
20241205,141100,75801000,24350,24350,24350,24350,0
20241205,141000,75801000,24350,24350,24350,24350,0
20241205,140900,75801000,24350,24350,24350,24350,0
20241205,140800,75801000,24350,24350,24350,24350,0
20241205,140700,75801000,24350,24350,24350,24350,0
20241205,140600,75801000,24350,24350,24350,24350,0
20241205,140500,75801000,24350,24350,24350,24350,0
20241205,140400,75801000,24350,24350,24350,24350,0
20241205,140300,75801000,24350,24300,24350,24300,143
20241205,140200,72319000,24250,24250,24250,24250,0
20241205,140100,72319000,24250,24250,24250,24250,0
20241205,140000,72319000,24250,24350,24350,24250,136
20241205,135900,69009850,24350,24450,24450,24350,832
20241205,135800,48721250,24450,24450,24450,24450,0
20241205,135700,48721250,24450,24500,24500,24450,249
20241205,135600,42623550,24550,24550,24550,24550,32
20241205,135500,41837950,24500,24500,24500,24500,0
20241205,135400,41837950,24500,24500,24500,24500,0
20241205,135300,41837950,24500,24500,24500,24500,0
20241205,135200,41837950,24500,24500,24500,24500,0
20241205,135100,41837950,24500,24500,24500,24500,0
20241205,135000,41837950,24500,24500,24500,24500,0
20241205,134900,41837950,24500,24500,24500,24500,7
20241205,134800,41666450,24550,24550,24550,24550,0
20241205,134700,41666450,24550,24550,24550,24550,0
20241205,134600,41666450,24550,24550,24550,24550,0
20241205,134500,41666450,24550,24550,24550,24550,0
20241205,134400,41666450,24550,24550,24550,24550,0
20241205,134300,41666450,24550,24550,24550,24550,0
20241205,134200,41666450,24550,24550,24550,24550,0
20241205,134100,41666450,24550,24550,24550,24550,0
20241205,134000,41666450,24550,24550,24550,24550,0
20241205,133900,41666450,24550,24550,24550,24550,0
20241205,133800,41666450,24550,24550,24550,24550,0
20241205,133700,41666450,24550,24550,24550,24550,0
20241205,133600,41666450,24550,24550,24550,24550,0
20241205,133500,41666450,24550,24550,24550,24550,0
20241205,133400,41666450,24550,24550,24550,24550,0
20241205,133300,41666450,24550,24550,24550,24550,0
20241205,133200,41666450,24550,24550,24550,24550,9
20241205,133100,41445500,24400,24400,24400,24400,0
20241205,133000,41445500,24400,24400,24400,24400,0
20241205,132900,41445500,24400,24400,24400,24400,0
20241205,132800,41445500,24400,24400,24400,24400,0
20241205,132700,41445500,24400,24400,24400,24400,0
20241205,132600,41445500,24400,24400,24400,24400,0
20241205,132500,41445500,24400,24400,24400,24400,0
20241205,132400,41445500,24400,24400,24400,24400,0
20241205,132300,41445500,24400,24400,24400,24400,0
20241205,132200,41445500,24400,24400,24400,24400,0
20241205,132100,41445500,24400,24400,24400,24400,0
20241205,132000,41445500,24400,24400,24400,24400,0
20241205,131900,41445500,24400,24500,24500,24400,102
20241205,131800,38949100,24500,24500,24500,24500,0
20241205,131700,38949100,24500,24500,24500,24500,0
20241205,131600,38949100,24500,24500,24500,24500,0
20241205,131500,38949100,24500,24500,24500,24500,0
20241205,131400,38949100,24500,24500,24500,24500,0
20241205,131300,38949100,24500,24450,24500,24450,221
20241205,131200,33537500,24500,24500,24500,24500,0
20241205,131100,33537500,24500,24500,24500,24500,0
20241205,131000,33537500,24500,24500,24500,24500,0
20241205,130900,33537500,24500,24500,24500,24500,0
20241205,130800,33537500,24500,24500,24500,24500,0
20241205,130700,33537500,24500,24500,24500,24500,0
20241205,130600,33537500,24500,24500,24500,24500,0
20241205,130500,33537500,24500,24500,24500,24500,0
20241205,130400,33537500,24500,24500,24500,24500,0
20241205,130300,33537500,24500,24500,24500,24500,0
20241205,130200,33537500,24500,24500,24500,24500,0
20241205,130100,33537500,24500,24500,24500,24500,0
20241205,130000,33537500,24500,24500,24500,24500,0
20241205,125900,33537500,24500,24500,24500,24500,0
20241205,125800,33537500,24500,24500,24500,24500,2
20241205,125700,33488500,24400,24400,24400,24400,0
20241205,125600,33488500,24400,24400,24400,24400,0
20241205,125500,33488500,24400,24400,24400,24400,0
20241205,125400,33488500,24400,24400,24400,24400,0
20241205,125300,33488500,24400,24450,24450,24400,107
20241205,125200,30873350,24500,24500,24500,24500,0
20241205,125100,30873350,24500,24500,24500,24500,0
20241205,125000,30873350,24500,24500,24500,24500,0
20241205,124900,30873350,24500,24500,24500,24500,0
20241205,124800,30873350,24500,24500,24500,24500,0
20241205,124700,30873350,24500,24500,24500,24500,0
20241205,124600,30873350,24500,24500,24500,24500,0
20241205,124500,30873350,24500,24500,24500,24500,0
20241205,124400,30873350,24500,24500,24500,24500,0
20241205,124300,30873350,24500,24500,24500,24500,0
20241205,124200,30873350,24500,24500,24500,24500,0
20241205,124100,30873350,24500,24500,24500,24500,1
20241205,124000,30848850,24500,24500,24500,24500,0
20241205,123900,30848850,24500,24500,24500,24500,0
20241205,123800,30848850,24500,24500,24500,24500,0
20241205,123700,30848850,24500,24500,24500,24500,0
20241205,123600,30848850,24500,24500,24500,24500,0
20241205,123500,30848850,24500,24500,24500,24500,0
20241205,123400,30848850,24500,24500,24500,24500,0
20241205,123300,30848850,24500,24500,24500,24500,0
20241205,123200,30848850,24500,24500,24500,24500,0
20241205,123100,30848850,24500,24500,24500,24500,0
20241205,123000,30848850,24500,24500,24500,24500,8
20241205,122900,30652850,24500,24500,24500,24500,0
20241205,122800,30652850,24500,24500,24500,24500,0
20241205,122700,30652850,24500,24500,24500,24500,0
20241205,122600,30652850,24500,24500,24500,24500,0
20241205,122500,30652850,24500,24500,24500,24500,0
20241205,122400,30652850,24500,24500,24500,24500,1
20241205,122300,30628350,24450,24450,24450,24450,32
20241205,122200,29845950,24450,24450,24450,24450,0
20241205,122100,29845950,24450,24450,24450,24450,0
20241205,122000,29845950,24450,24450,24450,24450,0
20241205,121900,29845950,24450,24450,24450,24450,0
20241205,121800,29845950,24450,24450,24450,24450,0
20241205,121700,29845950,24450,24450,24450,24450,0
20241205,121600,29845950,24450,24450,24450,24450,0
20241205,121500,29845950,24450,24450,24450,24450,0
20241205,121400,29845950,24450,24450,24450,24450,0
20241205,121300,29845950,24450,24450,24450,24450,0
20241205,121200,29845950,24450,24450,24450,24450,0
20241205,121100,29845950,24450,24450,24450,24450,0
20241205,121000,29845950,24450,24450,24450,24450,47
20241205,120900,28696800,24500,24500,24500,24500,0
20241205,120800,28696800,24500,24500,24500,24500,0
20241205,120700,28696800,24500,24500,24500,24500,1
20241205,120600,28672300,24450,24450,24450,24450,0
20241205,120500,28672300,24450,24450,24450,24450,0
20241205,120400,28672300,24450,24450,24450,24450,0
20241205,120300,28672300,24450,24450,24450,24450,0
20241205,120200,28672300,24450,24450,24450,24450,0
20241205,120100,28672300,24450,24450,24450,24450,0
20241205,120000,28672300,24450,24450,24450,24450,0
20241205,115900,28672300,24450,24450,24450,24450,0
20241205,115800,28672300,24450,24450,24450,24450,0
20241205,115700,28672300,24450,24500,24500,24450,247
20241205,115600,22623150,24500,24500,24500,24500,0
20241205,115500,22623150,24500,24500,24500,24500,1
20241205,115400,22598650,24550,24550,24550,24550,0
20241205,115300,22598650,24550,24550,24550,24550,0
20241205,115200,22598650,24550,24550,24550,24550,0
20241205,115100,22598650,24550,24550,24550,24550,0
20241205,115000,22598650,24550,24550,24550,24550,1
20241205,114900,22574100,24550,24550,24550,24550,0
20241205,114800,22574100,24550,24550,24550,24550,0
20241205,114700,22574100,24550,24550,24550,24550,0
20241205,114600,22574100,24550,24550,24550,24550,0
20241205,114500,22574100,24550,24550,24550,24550,0
20241205,114400,22574100,24550,24550,24550,24550,0
20241205,114300,22574100,24550,24550,24550,24550,0
20241205,114200,22574100,24550,24550,24550,24550,0
20241205,114100,22574100,24550,24550,24550,24550,0
20241205,114000,22574100,24550,24550,24550,24550,0
20241205,113900,22574100,24550,24550,24550,24550,0
20241205,113800,22574100,24550,24550,24550,24550,0
20241205,113700,22574100,24550,24550,24550,24550,0
20241205,113600,22574100,24550,24550,24550,24550,0
20241205,113500,22574100,24550,24550,24550,24550,0
20241205,113400,22574100,24550,24550,24550,24550,0
20241205,113300,22574100,24550,24550,24550,24550,1
20241205,113200,22549550,24500,24500,24500,24500,0
20241205,113100,22549550,24500,24500,24500,24500,0
20241205,113000,22549550,24500,24500,24500,24500,0
20241205,112900,22549550,24500,24500,24500,24500,0
20241205,112800,22549550,24500,24500,24500,24500,0
20241205,112700,22549550,24500,24500,24500,24500,0
20241205,112600,22549550,24500,24500,24500,24500,0
20241205,112500,22549550,24500,24500,24500,24500,0
20241205,112400,22549550,24500,24500,24500,24500,0
20241205,112300,22549550,24500,24500,24500,24500,0
20241205,112200,22549550,24500,24500,24500,24500,20
20241205,112100,22059550,24500,24500,24500,24500,0
20241205,112000,22059550,24500,24500,24500,24500,0
20241205,111900,22059550,24500,24500,24500,24500,0
20241205,111800,22059550,24500,24500,24500,24500,0
20241205,111700,22059550,24500,24500,24500,24500,0
20241205,111600,22059550,24500,24500,24500,24500,2
20241205,111500,22010550,24450,24450,24450,24450,0
20241205,111400,22010550,24450,24450,24450,24450,0
20241205,111300,22010550,24450,24450,24450,24450,0
20241205,111200,22010550,24450,24450,24450,24450,0
20241205,111100,22010550,24450,24450,24450,24450,0
20241205,111000,22010550,24450,24450,24450,24450,18
20241205,110900,21570450,24450,24450,24450,24450,0
20241205,110800,21570450,24450,24450,24450,24450,0
20241205,110700,21570450,24450,24450,24450,24450,0
20241205,110600,21570450,24450,24450,24450,24450,0
20241205,110500,21570450,24450,24400,24450,24400,240
20241205,110400,15714350,24400,24400,24400,24400,4
20241205,110300,15616750,24400,24350,24400,24350,15
20241205,110200,15250900,24350,24350,24350,24350,16
20241205,110100,14861300,24300,24300,24300,24300,5
20241205,110000,14739800,24300,24350,24350,24300,16
20241205,105900,14350950,24350,24700,24700,24350,154
20241205,105800,10571100,24650,24650,24650,24650,0
20241205,105700,10571100,24650,24650,24650,24650,0
20241205,105600,10571100,24650,24650,24650,24650,38
20241205,105500,9634400,24700,24700,24700,24700,0
20241205,105400,9634400,24700,24700,24700,24700,0
20241205,105300,9634400,24700,24700,24700,24700,0
20241205,105200,9634400,24700,24700,24700,24700,0
20241205,105100,9634400,24700,24700,24700,24700,0
20241205,105000,9634400,24700,24700,24700,24700,0
20241205,104900,9634400,24700,24700,24700,24700,0
20241205,104800,9634400,24700,24700,24700,24700,0
20241205,104700,9634400,24700,24700,24700,24700,0
20241205,104600,9634400,24700,24700,24700,24700,0
20241205,104500,9634400,24700,24700,24700,24700,0
20241205,104400,9634400,24700,24700,24700,24700,0
20241205,104300,9634400,24700,24700,24700,24700,0
20241205,104200,9634400,24700,24700,24700,24700,10
20241205,104100,9387400,24750,24750,24950,24750,176
20241205,104000,5030950,24800,24800,24800,24800,0
20241205,103900,5030950,24800,24800,24800,24800,0
20241205,103800,5030950,24800,24800,24800,24800,0
20241205,103700,5030950,24800,24800,24800,24800,0
20241205,103600,5030950,24800,24750,24800,24750,3
20241205,103500,4956600,24800,24800,24800,24800,0
20241205,103400,4956600,24800,24800,24800,24800,0
20241205,103300,4956600,24800,24800,24800,24800,0
20241205,103200,4956600,24800,24800,24800,24800,0
20241205,103100,4956600,24800,24800,24800,24800,4
20241205,103000,4857400,24750,24750,24750,24750,0
20241205,102900,4857400,24750,24750,24750,24750,0
20241205,102800,4857400,24750,24750,24750,24750,0
20241205,102700,4857400,24750,24750,24750,24750,0
20241205,102600,4857400,24750,24750,24750,24750,1
20241205,102500,4832650,24750,24750,24750,24750,1
20241205,102400,4807900,24750,24750,24750,24750,0
20241205,102300,4807900,24750,24750,24750,24750,0
20241205,102200,4807900,24750,24750,24750,24750,0
20241205,102100,4807900,24750,24750,24750,24750,0
20241205,102000,4807900,24750,24750,24750,24750,0
20241205,101900,4807900,24750,24750,24750,24750,0
20241205,101800,4807900,24750,24750,24750,24750,0
20241205,101700,4807900,24750,24700,24750,24700,42
20241205,101600,3770250,24700,24700,24700,24700,0
20241205,101500,3770250,24700,24700,24700,24700,0
20241205,101400,3770250,24700,24700,24700,24700,0
20241205,101300,3770250,24700,24700,24700,24700,0
20241205,101200,3770250,24700,24700,24700,24700,0
20241205,101100,3770250,24700,24700,24700,24700,0
20241205,101000,3770250,24700,24700,24700,24700,4
20241205,100900,3671450,24750,24750,24750,24750,0
20241205,100800,3671450,24750,24750,24750,24750,1
20241205,100700,3646700,24700,24700,24700,24700,0
20241205,100600,3646700,24700,24700,24700,24700,0
20241205,100500,3646700,24700,24700,24700,24700,0
20241205,100400,3646700,24700,24700,24700,24700,0
20241205,100300,3646700,24700,24700,24700,24700,0
20241205,100200,3646700,24700,24700,24700,24700,0
20241205,100100,3646700,24700,24700,24700,24700,0
20241205,100000,3646700,24700,24700,24700,24700,0
20241205,095900,3646700,24700,24700,24700,24700,1
20241205,095800,3622000,24750,24750,24750,24750,0
20241205,095700,3622000,24750,24750,24750,24750,0
20241205,095600,3622000,24750,24750,24750,24750,0
20241205,095500,3622000,24750,24750,24750,24750,0
20241205,095400,3622000,24750,24750,24750,24750,0
20241205,095300,3622000,24750,24750,24750,24750,0
20241205,095200,3622000,24750,24750,24750,24750,0
20241205,095100,3622000,24750,24750,24750,24750,1
20241205,095000,3597250,24750,24750,24750,24750,0
20241205,094900,3597250,24750,24750,24750,24750,0
20241205,094800,3597250,24750,24750,24750,24750,0
20241205,094700,3597250,24750,24750,24750,24750,0
20241205,094600,3597250,24750,24750,24750,24750,0
20241205,094500,3597250,24750,24750,24750,24750,0
20241205,094400,3597250,24750,24750,24750,24750,0
20241205,094300,3597250,24750,24750,24750,24750,0
20241205,094200,3597250,24750,24750,24750,24750,0
20241205,094100,3597250,24750,24750,24750,24750,0
20241205,094000,3597250,24750,24750,24750,24750,0
20241205,093900,3597250,24750,24750,24750,24750,10
20241205,093800,3349750,24750,24750,24750,24750,0
20241205,093700,3349750,24750,24750,24750,24750,0
20241205,093600,3349750,24750,24750,24750,24750,0
20241205,093500,3349750,24750,24750,24750,24750,0
20241205,093400,3349750,24750,24750,24750,24750,12
20241205,093300,3052750,24750,24750,24750,24750,0
20241205,093200,3052750,24750,24750,24750,24750,0
20241205,093100,3052750,24750,24750,24750,24750,0
20241205,093000,3052750,24750,24750,24750,24750,0
20241205,092900,3052750,24750,24750,24750,24750,0
20241205,092800,3052750,24750,24750,24750,24750,0
20241205,092700,3052750,24750,24750,24750,24750,0
20241205,092600,3052750,24750,24750,24750,24750,0
20241205,092500,3052750,24750,24750,24750,24750,0
20241205,092400,3052750,24750,24750,24750,24750,0
20241205,092300,3052750,24750,24750,24750,24750,0
20241205,092200,3052750,24750,24750,24750,24750,0
20241205,092100,3052750,24750,24750,24750,24750,0
20241205,092000,3052750,24750,24750,24750,24750,0
20241205,091900,3052750,24750,24750,24750,24750,0
20241205,091800,3052750,24750,24750,24750,24750,0
20241205,091700,3052750,24750,24750,24750,24750,1
20241205,091600,3028000,24800,24800,24800,24800,0
20241205,091500,3028000,24800,24800,24800,24800,0
20241205,091400,3028000,24800,24800,24800,24800,0
20241205,091300,3028000,24800,24800,24800,24800,0
20241205,091200,3028000,24800,24800,24800,24800,0
20241205,091100,3028000,24800,24800,24800,24800,0
20241205,091000,3028000,24800,24800,24800,24800,0
20241205,090900,3028000,24800,24800,24800,24800,0
20241205,090800,3028000,24800,24800,24800,24800,110
20241205,090700,300000,25000,25000,25000,25000,0
20241205,090600,300000,25000,25000,25000,25000,0
20241205,090500,300000,25000,25000,25000,25000,0
20241205,090400,300000,25000,25000,25000,25000,0
20241205,090300,300000,25000,25000,25000,25000,0
20241205,090200,300000,25000,25000,25000,25000,0
20241205,090100,300000,25000,25000,25000,25000,0
20241205,090000,300000,25000,25000,25000,25000,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183200 111691700 24400 24400 24400 24400 364
3 20241205 183100 111691700 24400 24400 24400 24400 0
4 20241205 183000 111691700 24400 24400 24400 24400 0
5 20241205 182900 111691700 24400 24400 24400 24400 0
6 20241205 182800 111691700 24400 24400 24400 24400 0
7 20241205 182700 111691700 24400 24400 24400 24400 0
8 20241205 182600 111691700 24400 24400 24400 24400 0
9 20241205 182500 111691700 24400 24400 24400 24400 0
10 20241205 182400 111691700 24400 24400 24400 24400 0
11 20241205 182300 111691700 24400 24400 24400 24400 0
12 20241205 182200 111691700 24400 24400 24400 24400 0
13 20241205 182100 111691700 24400 24400 24400 24400 0
14 20241205 182000 111691700 24400 24400 24400 24400 0
15 20241205 181900 111691700 24400 24400 24400 24400 0
16 20241205 181800 111691700 24400 24400 24400 24400 0
17 20241205 181700 111691700 24400 24400 24400 24400 0
18 20241205 181600 111691700 24400 24400 24400 24400 0
19 20241205 181500 111691700 24400 24400 24400 24400 0
20 20241205 181400 111691700 24400 24400 24400 24400 0
21 20241205 181300 111691700 24400 24400 24400 24400 0
22 20241205 181200 111691700 24400 24400 24400 24400 0
23 20241205 181100 111691700 24400 24400 24400 24400 0
24 20241205 181000 111691700 24400 24400 24400 24400 0
25 20241205 180900 111691700 24400 24400 24400 24400 0
26 20241205 180800 111691700 24400 24400 24400 24400 0
27 20241205 180700 111691700 24400 24400 24400 24400 0
28 20241205 180600 111691700 24400 24400 24400 24400 0
29 20241205 180500 111691700 24400 24400 24400 24400 0
30 20241205 180400 111691700 24400 24400 24400 24400 0
31 20241205 180300 111691700 24400 24400 24400 24400 0
32 20241205 180200 111691700 24400 24400 24400 24400 364
33 20241205 180100 111691700 24400 24400 24400 24400 0
34 20241205 180000 111691700 24400 24400 24400 24400 0
35 20241205 175900 111691700 24400 24400 24400 24400 0
36 20241205 175800 111691700 24400 24400 24400 24400 0
37 20241205 175700 111691700 24400 24400 24400 24400 0
38 20241205 175600 111691700 24400 24400 24400 24400 0
39 20241205 175500 111691700 24400 24400 24400 24400 0
40 20241205 175400 111691700 24400 24400 24400 24400 0
41 20241205 175300 111691700 24400 24400 24400 24400 0
42 20241205 175200 111691700 24400 24400 24400 24400 0
43 20241205 175100 111691700 24400 24400 24400 24400 0
44 20241205 175000 111691700 24400 24400 24400 24400 0
45 20241205 174900 111691700 24400 24400 24400 24400 0
46 20241205 174800 111691700 24400 24400 24400 24400 0
47 20241205 174700 111691700 24400 24400 24400 24400 0
48 20241205 174600 111691700 24400 24400 24400 24400 0
49 20241205 174500 111691700 24400 24400 24400 24400 0
50 20241205 174400 111691700 24400 24400 24400 24400 0
51 20241205 174300 111691700 24400 24400 24400 24400 0
52 20241205 174200 111691700 24400 24400 24400 24400 0
53 20241205 174100 111691700 24400 24400 24400 24400 0
54 20241205 174000 111691700 24400 24400 24400 24400 0
55 20241205 173900 111691700 24400 24400 24400 24400 0
56 20241205 173800 111691700 24400 24400 24400 24400 0
57 20241205 173700 111691700 24400 24400 24400 24400 0
58 20241205 173600 111691700 24400 24400 24400 24400 0
59 20241205 173500 111691700 24400 24400 24400 24400 0
60 20241205 173400 111691700 24400 24400 24400 24400 0
61 20241205 173300 111691700 24400 24400 24400 24400 0
62 20241205 173200 111691700 24400 24400 24400 24400 364
63 20241205 173100 111691700 24400 24400 24400 24400 0
64 20241205 173000 111691700 24400 24400 24400 24400 0
65 20241205 172900 111691700 24400 24400 24400 24400 0
66 20241205 172800 111691700 24400 24400 24400 24400 0
67 20241205 172700 111691700 24400 24400 24400 24400 0
68 20241205 172600 111691700 24400 24400 24400 24400 0
69 20241205 172500 111691700 24400 24400 24400 24400 0
70 20241205 172400 111691700 24400 24400 24400 24400 0
71 20241205 172300 111691700 24400 24400 24400 24400 0
72 20241205 172200 111691700 24400 24400 24400 24400 0
73 20241205 172100 111691700 24400 24400 24400 24400 0
74 20241205 172000 111691700 24400 24400 24400 24400 0
75 20241205 171900 111691700 24400 24400 24400 24400 0
76 20241205 171800 111691700 24400 24400 24400 24400 0
77 20241205 171700 111691700 24400 24400 24400 24400 0
78 20241205 171600 111691700 24400 24400 24400 24400 0
79 20241205 171500 111691700 24400 24400 24400 24400 0
80 20241205 171400 111691700 24400 24400 24400 24400 0
81 20241205 171300 111691700 24400 24400 24400 24400 0
82 20241205 171200 111691700 24400 24400 24400 24400 0
83 20241205 171100 111691700 24400 24400 24400 24400 0
84 20241205 171000 111691700 24400 24400 24400 24400 0
85 20241205 170900 111691700 24400 24400 24400 24400 0
86 20241205 170800 111691700 24400 24400 24400 24400 0
87 20241205 170700 111691700 24400 24400 24400 24400 0
88 20241205 170600 111691700 24400 24400 24400 24400 0
89 20241205 170500 111691700 24400 24400 24400 24400 0
90 20241205 170400 111691700 24400 24400 24400 24400 0
91 20241205 170300 111691700 24400 24400 24400 24400 0
92 20241205 170200 111691700 24400 24400 24400 24400 364
93 20241205 170100 111691700 24400 24400 24400 24400 0
94 20241205 170000 111691700 24400 24400 24400 24400 0
95 20241205 165900 111691700 24400 24400 24400 24400 0
96 20241205 165800 111691700 24400 24400 24400 24400 0
97 20241205 165700 111691700 24400 24400 24400 24400 0
98 20241205 165600 111691700 24400 24400 24400 24400 0
99 20241205 165500 111691700 24400 24400 24400 24400 0
100 20241205 165400 111691700 24400 24400 24400 24400 0
101 20241205 165300 111691700 24400 24400 24400 24400 0
102 20241205 165200 111691700 24400 24400 24400 24400 0
103 20241205 165100 111691700 24400 24400 24400 24400 0
104 20241205 165000 111691700 24400 24400 24400 24400 0
105 20241205 164900 111691700 24400 24400 24400 24400 0
106 20241205 164800 111691700 24400 24400 24400 24400 0
107 20241205 164700 111691700 24400 24400 24400 24400 0
108 20241205 164600 111691700 24400 24400 24400 24400 0
109 20241205 164500 111691700 24400 24400 24400 24400 0
110 20241205 164400 111691700 24400 24400 24400 24400 0
111 20241205 164300 111691700 24400 24400 24400 24400 0
112 20241205 164200 111691700 24400 24400 24400 24400 0
113 20241205 164100 111691700 24400 24400 24400 24400 0
114 20241205 164000 111691700 24400 24400 24400 24400 0
115 20241205 163900 111691700 24400 24400 24400 24400 0
116 20241205 163800 111691700 24400 24400 24400 24400 0
117 20241205 163700 111691700 24400 24400 24400 24400 0
118 20241205 163600 111691700 24400 24400 24400 24400 0
119 20241205 163500 111691700 24400 24400 24400 24400 0
120 20241205 163400 111691700 24400 24400 24400 24400 0
121 20241205 163300 111691700 24400 24400 24400 24400 0
122 20241205 163200 111691700 24400 24400 24400 24400 364
123 20241205 163100 111691700 24400 24400 24400 24400 0
124 20241205 163000 111691700 24400 24400 24400 24400 0
125 20241205 162900 111691700 24400 24400 24400 24400 0
126 20241205 162800 111691700 24400 24400 24400 24400 0
127 20241205 162700 111691700 24400 24400 24400 24400 0
128 20241205 162600 111691700 24400 24400 24400 24400 0
129 20241205 162500 111691700 24400 24400 24400 24400 0
130 20241205 162400 111691700 24400 24400 24400 24400 0
131 20241205 162300 111691700 24400 24400 24400 24400 0
132 20241205 162200 111691700 24400 24400 24400 24400 0
133 20241205 162100 111691700 24400 24400 24400 24400 0
134 20241205 162000 111691700 24400 24400 24400 24400 0
135 20241205 161900 111691700 24400 24400 24400 24400 0
136 20241205 161800 111691700 24400 24400 24400 24400 0
137 20241205 161700 111691700 24400 24400 24400 24400 0
138 20241205 161600 111691700 24400 24400 24400 24400 0
139 20241205 161500 111691700 24400 24400 24400 24400 0
140 20241205 161400 111691700 24400 24400 24400 24400 0
141 20241205 161300 111691700 24400 24400 24400 24400 0
142 20241205 161200 111691700 24400 24400 24400 24400 0
143 20241205 161100 111691700 24400 24400 24400 24400 0
144 20241205 161000 111691700 24400 24400 24400 24400 0
145 20241205 160900 111691700 24400 24400 24400 24400 0
146 20241205 160800 111691700 24400 24400 24400 24400 0
147 20241205 160700 111691700 24400 24400 24400 24400 0
148 20241205 160600 111691700 24400 24400 24400 24400 0
149 20241205 160500 111691700 24400 24400 24400 24400 0
150 20241205 160400 111691700 24400 24400 24400 24400 0
151 20241205 160300 111691700 24400 24400 24400 24400 0
152 20241205 160200 111691700 24400 24400 24400 24400 364
153 20241205 160100 111691700 24400 24400 24400 24400 0
154 20241205 160000 111691700 24400 24400 24400 24400 0
155 20241205 155900 111691700 24400 24400 24400 24400 0
156 20241205 155800 111691700 24400 24400 24400 24400 0
157 20241205 155700 111691700 24400 24400 24400 24400 0
158 20241205 155600 111691700 24400 24400 24400 24400 0
159 20241205 155500 111691700 24400 24400 24400 24400 0
160 20241205 155400 111691700 24400 24400 24400 24400 0
161 20241205 155300 111691700 24400 24400 24400 24400 0
162 20241205 155200 111691700 24400 24400 24400 24400 0
163 20241205 155100 111691700 24400 24400 24400 24400 0
164 20241205 155000 111691700 24400 24400 24400 24400 0
165 20241205 154900 111691700 24400 24400 24400 24400 0
166 20241205 154800 111691700 24400 24400 24400 24400 0
167 20241205 154700 111691700 24400 24400 24400 24400 0
168 20241205 154600 111691700 24400 24400 24400 24400 0
169 20241205 154500 111691700 24400 24400 24400 24400 0
170 20241205 154400 111691700 24400 24400 24400 24400 0
171 20241205 154300 111691700 24400 24400 24400 24400 0
172 20241205 154200 111691700 24400 24400 24400 24400 0
173 20241205 154100 111691700 24400 24400 24400 24400 0
174 20241205 154000 111691700 24400 24400 24400 24400 0
175 20241205 153900 111691700 24400 24400 24400 24400 0
176 20241205 153800 111691700 24400 24400 24400 24400 0
177 20241205 153700 111691700 24400 24400 24400 24400 0
178 20241205 153600 111691700 24400 24400 24400 24400 0
179 20241205 153500 111691700 24400 24400 24400 24400 0
180 20241205 153400 111691700 24400 24400 24400 24400 0
181 20241205 153300 111691700 24400 24400 24400 24400 0
182 20241205 153200 111691700 24400 24400 24400 24400 364
183 20241205 153100 111691700 24400 24400 24400 24400 0
184 20241205 153000 111691700 24400 24400 24400 24400 364
185 20241205 152900 102810100 24400 24400 24400 24400 0
186 20241205 152800 102810100 24400 24400 24400 24400 0
187 20241205 152700 102810100 24400 24400 24400 24400 0
188 20241205 152600 102810100 24400 24400 24400 24400 0
189 20241205 152500 102810100 24400 24400 24400 24400 0
190 20241205 152400 102810100 24400 24400 24400 24400 0
191 20241205 152300 102810100 24400 24400 24400 24400 0
192 20241205 152200 102810100 24400 24400 24400 24400 0
193 20241205 152100 102810100 24400 24400 24400 24400 0
194 20241205 152000 102810100 24400 24400 24400 24400 0
195 20241205 151900 102810100 24400 24400 24400 24400 6
196 20241205 151800 102663700 24600 24400 24600 24400 12
197 20241205 151700 102369900 24400 24400 24400 24400 0
198 20241205 151600 102369900 24400 24400 24400 24400 11
199 20241205 151500 102101500 24400 24450 24450 24400 171
200 20241205 151400 97921700 24450 24450 24450 24450 0
201 20241205 151300 97921700 24450 24450 24450 24450 0
202 20241205 151200 97921700 24450 24450 24450 24450 0
203 20241205 151100 97921700 24450 24450 24450 24450 0
204 20241205 151000 97921700 24450 24450 24450 24450 0
205 20241205 150900 97921700 24450 24450 24450 24450 22
206 20241205 150800 97383800 24450 24450 24450 24450 0
207 20241205 150700 97383800 24450 24450 24450 24450 0
208 20241205 150600 97383800 24450 24450 24450 24450 23
209 20241205 150500 96821450 24450 24450 24450 24450 0
210 20241205 150400 96821450 24450 24450 24450 24450 0
211 20241205 150300 96821450 24450 24450 24450 24450 0
212 20241205 150200 96821450 24450 24450 24450 24450 22
213 20241205 150100 96283550 24450 24450 24450 24450 0
214 20241205 150000 96283550 24450 24450 24450 24450 0
215 20241205 145900 96283550 24450 24450 24450 24450 0
216 20241205 145800 96283550 24450 24500 24500 24450 23
217 20241205 145700 95721150 24550 24550 24550 24550 32
218 20241205 145600 94935550 24550 24550 24550 24550 0
219 20241205 145500 94935550 24550 24550 24550 24550 0
220 20241205 145400 94935550 24550 24550 24550 24550 0
221 20241205 145300 94935550 24550 24550 24550 24550 0
222 20241205 145200 94935550 24550 24550 24550 24550 0
223 20241205 145100 94935550 24550 24550 24550 24550 0
224 20241205 145000 94935550 24550 24550 24550 24550 0
225 20241205 144900 94935550 24550 24550 24550 24550 0
226 20241205 144800 94935550 24550 24550 24550 24550 0
227 20241205 144700 94935550 24550 24550 24550 24550 16
228 20241205 144600 94542750 24550 24550 24550 24550 0
229 20241205 144500 94542750 24550 24650 24650 24550 9
230 20241205 144400 94321700 24550 24550 24550 24550 0
231 20241205 144300 94321700 24550 24550 24550 24550 0
232 20241205 144200 94321700 24550 24550 24550 24550 0
233 20241205 144100 94321700 24550 24600 24600 24550 70
234 20241205 144000 92602200 24550 24550 24550 24550 0
235 20241205 143900 92602200 24550 24550 24550 24550 0
236 20241205 143800 92602200 24550 24550 24550 24550 0
237 20241205 143700 92602200 24550 24550 24550 24550 0
238 20241205 143600 92602200 24550 24550 24550 24550 0
239 20241205 143500 92602200 24550 24550 24550 24550 76
240 20241205 143400 90736400 24450 24450 24450 24450 0
241 20241205 143300 90736400 24450 24450 24450 24450 0
242 20241205 143200 90736400 24450 24450 24450 24450 0
243 20241205 143100 90736400 24450 24450 24450 24450 0
244 20241205 143000 90736400 24450 24450 24450 24450 0
245 20241205 142900 90736400 24450 24450 24450 24450 0
246 20241205 142800 90736400 24450 24450 24450 24450 0
247 20241205 142700 90736400 24450 24450 24450 24450 24
248 20241205 142600 90149600 24450 24400 24450 24400 17
249 20241205 142500 89734000 24350 24350 24350 24350 32
250 20241205 142400 88954800 24450 24450 24450 24450 0
251 20241205 142300 88954800 24450 24450 24450 24450 0
252 20241205 142200 88954800 24450 24450 24450 24450 0
253 20241205 142100 88954800 24450 24450 24450 24450 0
254 20241205 142000 88954800 24450 24450 24450 24450 0
255 20241205 141900 88954800 24450 24450 24450 24450 43
256 20241205 141800 87903450 24350 24350 24350 24350 0
257 20241205 141700 87903450 24350 24350 24350 24350 0
258 20241205 141600 87903450 24350 24350 24350 24350 0
259 20241205 141500 87903450 24350 24350 24350 24350 0
260 20241205 141400 87903450 24350 24350 24350 24350 0
261 20241205 141300 87903450 24350 24350 24350 24350 21
262 20241205 141200 87392100 24300 24300 24300 24300 477
263 20241205 141100 75801000 24350 24350 24350 24350 0
264 20241205 141000 75801000 24350 24350 24350 24350 0
265 20241205 140900 75801000 24350 24350 24350 24350 0
266 20241205 140800 75801000 24350 24350 24350 24350 0
267 20241205 140700 75801000 24350 24350 24350 24350 0
268 20241205 140600 75801000 24350 24350 24350 24350 0
269 20241205 140500 75801000 24350 24350 24350 24350 0
270 20241205 140400 75801000 24350 24350 24350 24350 0
271 20241205 140300 75801000 24350 24300 24350 24300 143
272 20241205 140200 72319000 24250 24250 24250 24250 0
273 20241205 140100 72319000 24250 24250 24250 24250 0
274 20241205 140000 72319000 24250 24350 24350 24250 136
275 20241205 135900 69009850 24350 24450 24450 24350 832
276 20241205 135800 48721250 24450 24450 24450 24450 0
277 20241205 135700 48721250 24450 24500 24500 24450 249
278 20241205 135600 42623550 24550 24550 24550 24550 32
279 20241205 135500 41837950 24500 24500 24500 24500 0
280 20241205 135400 41837950 24500 24500 24500 24500 0
281 20241205 135300 41837950 24500 24500 24500 24500 0
282 20241205 135200 41837950 24500 24500 24500 24500 0
283 20241205 135100 41837950 24500 24500 24500 24500 0
284 20241205 135000 41837950 24500 24500 24500 24500 0
285 20241205 134900 41837950 24500 24500 24500 24500 7
286 20241205 134800 41666450 24550 24550 24550 24550 0
287 20241205 134700 41666450 24550 24550 24550 24550 0
288 20241205 134600 41666450 24550 24550 24550 24550 0
289 20241205 134500 41666450 24550 24550 24550 24550 0
290 20241205 134400 41666450 24550 24550 24550 24550 0
291 20241205 134300 41666450 24550 24550 24550 24550 0
292 20241205 134200 41666450 24550 24550 24550 24550 0
293 20241205 134100 41666450 24550 24550 24550 24550 0
294 20241205 134000 41666450 24550 24550 24550 24550 0
295 20241205 133900 41666450 24550 24550 24550 24550 0
296 20241205 133800 41666450 24550 24550 24550 24550 0
297 20241205 133700 41666450 24550 24550 24550 24550 0
298 20241205 133600 41666450 24550 24550 24550 24550 0
299 20241205 133500 41666450 24550 24550 24550 24550 0
300 20241205 133400 41666450 24550 24550 24550 24550 0
301 20241205 133300 41666450 24550 24550 24550 24550 0
302 20241205 133200 41666450 24550 24550 24550 24550 9
303 20241205 133100 41445500 24400 24400 24400 24400 0
304 20241205 133000 41445500 24400 24400 24400 24400 0
305 20241205 132900 41445500 24400 24400 24400 24400 0
306 20241205 132800 41445500 24400 24400 24400 24400 0
307 20241205 132700 41445500 24400 24400 24400 24400 0
308 20241205 132600 41445500 24400 24400 24400 24400 0
309 20241205 132500 41445500 24400 24400 24400 24400 0
310 20241205 132400 41445500 24400 24400 24400 24400 0
311 20241205 132300 41445500 24400 24400 24400 24400 0
312 20241205 132200 41445500 24400 24400 24400 24400 0
313 20241205 132100 41445500 24400 24400 24400 24400 0
314 20241205 132000 41445500 24400 24400 24400 24400 0
315 20241205 131900 41445500 24400 24500 24500 24400 102
316 20241205 131800 38949100 24500 24500 24500 24500 0
317 20241205 131700 38949100 24500 24500 24500 24500 0
318 20241205 131600 38949100 24500 24500 24500 24500 0
319 20241205 131500 38949100 24500 24500 24500 24500 0
320 20241205 131400 38949100 24500 24500 24500 24500 0
321 20241205 131300 38949100 24500 24450 24500 24450 221
322 20241205 131200 33537500 24500 24500 24500 24500 0
323 20241205 131100 33537500 24500 24500 24500 24500 0
324 20241205 131000 33537500 24500 24500 24500 24500 0
325 20241205 130900 33537500 24500 24500 24500 24500 0
326 20241205 130800 33537500 24500 24500 24500 24500 0
327 20241205 130700 33537500 24500 24500 24500 24500 0
328 20241205 130600 33537500 24500 24500 24500 24500 0
329 20241205 130500 33537500 24500 24500 24500 24500 0
330 20241205 130400 33537500 24500 24500 24500 24500 0
331 20241205 130300 33537500 24500 24500 24500 24500 0
332 20241205 130200 33537500 24500 24500 24500 24500 0
333 20241205 130100 33537500 24500 24500 24500 24500 0
334 20241205 130000 33537500 24500 24500 24500 24500 0
335 20241205 125900 33537500 24500 24500 24500 24500 0
336 20241205 125800 33537500 24500 24500 24500 24500 2
337 20241205 125700 33488500 24400 24400 24400 24400 0
338 20241205 125600 33488500 24400 24400 24400 24400 0
339 20241205 125500 33488500 24400 24400 24400 24400 0
340 20241205 125400 33488500 24400 24400 24400 24400 0
341 20241205 125300 33488500 24400 24450 24450 24400 107
342 20241205 125200 30873350 24500 24500 24500 24500 0
343 20241205 125100 30873350 24500 24500 24500 24500 0
344 20241205 125000 30873350 24500 24500 24500 24500 0
345 20241205 124900 30873350 24500 24500 24500 24500 0
346 20241205 124800 30873350 24500 24500 24500 24500 0
347 20241205 124700 30873350 24500 24500 24500 24500 0
348 20241205 124600 30873350 24500 24500 24500 24500 0
349 20241205 124500 30873350 24500 24500 24500 24500 0
350 20241205 124400 30873350 24500 24500 24500 24500 0
351 20241205 124300 30873350 24500 24500 24500 24500 0
352 20241205 124200 30873350 24500 24500 24500 24500 0
353 20241205 124100 30873350 24500 24500 24500 24500 1
354 20241205 124000 30848850 24500 24500 24500 24500 0
355 20241205 123900 30848850 24500 24500 24500 24500 0
356 20241205 123800 30848850 24500 24500 24500 24500 0
357 20241205 123700 30848850 24500 24500 24500 24500 0
358 20241205 123600 30848850 24500 24500 24500 24500 0
359 20241205 123500 30848850 24500 24500 24500 24500 0
360 20241205 123400 30848850 24500 24500 24500 24500 0
361 20241205 123300 30848850 24500 24500 24500 24500 0
362 20241205 123200 30848850 24500 24500 24500 24500 0
363 20241205 123100 30848850 24500 24500 24500 24500 0
364 20241205 123000 30848850 24500 24500 24500 24500 8
365 20241205 122900 30652850 24500 24500 24500 24500 0
366 20241205 122800 30652850 24500 24500 24500 24500 0
367 20241205 122700 30652850 24500 24500 24500 24500 0
368 20241205 122600 30652850 24500 24500 24500 24500 0
369 20241205 122500 30652850 24500 24500 24500 24500 0
370 20241205 122400 30652850 24500 24500 24500 24500 1
371 20241205 122300 30628350 24450 24450 24450 24450 32
372 20241205 122200 29845950 24450 24450 24450 24450 0
373 20241205 122100 29845950 24450 24450 24450 24450 0
374 20241205 122000 29845950 24450 24450 24450 24450 0
375 20241205 121900 29845950 24450 24450 24450 24450 0
376 20241205 121800 29845950 24450 24450 24450 24450 0
377 20241205 121700 29845950 24450 24450 24450 24450 0
378 20241205 121600 29845950 24450 24450 24450 24450 0
379 20241205 121500 29845950 24450 24450 24450 24450 0
380 20241205 121400 29845950 24450 24450 24450 24450 0
381 20241205 121300 29845950 24450 24450 24450 24450 0
382 20241205 121200 29845950 24450 24450 24450 24450 0
383 20241205 121100 29845950 24450 24450 24450 24450 0
384 20241205 121000 29845950 24450 24450 24450 24450 47
385 20241205 120900 28696800 24500 24500 24500 24500 0
386 20241205 120800 28696800 24500 24500 24500 24500 0
387 20241205 120700 28696800 24500 24500 24500 24500 1
388 20241205 120600 28672300 24450 24450 24450 24450 0
389 20241205 120500 28672300 24450 24450 24450 24450 0
390 20241205 120400 28672300 24450 24450 24450 24450 0
391 20241205 120300 28672300 24450 24450 24450 24450 0
392 20241205 120200 28672300 24450 24450 24450 24450 0
393 20241205 120100 28672300 24450 24450 24450 24450 0
394 20241205 120000 28672300 24450 24450 24450 24450 0
395 20241205 115900 28672300 24450 24450 24450 24450 0
396 20241205 115800 28672300 24450 24450 24450 24450 0
397 20241205 115700 28672300 24450 24500 24500 24450 247
398 20241205 115600 22623150 24500 24500 24500 24500 0
399 20241205 115500 22623150 24500 24500 24500 24500 1
400 20241205 115400 22598650 24550 24550 24550 24550 0
401 20241205 115300 22598650 24550 24550 24550 24550 0
402 20241205 115200 22598650 24550 24550 24550 24550 0
403 20241205 115100 22598650 24550 24550 24550 24550 0
404 20241205 115000 22598650 24550 24550 24550 24550 1
405 20241205 114900 22574100 24550 24550 24550 24550 0
406 20241205 114800 22574100 24550 24550 24550 24550 0
407 20241205 114700 22574100 24550 24550 24550 24550 0
408 20241205 114600 22574100 24550 24550 24550 24550 0
409 20241205 114500 22574100 24550 24550 24550 24550 0
410 20241205 114400 22574100 24550 24550 24550 24550 0
411 20241205 114300 22574100 24550 24550 24550 24550 0
412 20241205 114200 22574100 24550 24550 24550 24550 0
413 20241205 114100 22574100 24550 24550 24550 24550 0
414 20241205 114000 22574100 24550 24550 24550 24550 0
415 20241205 113900 22574100 24550 24550 24550 24550 0
416 20241205 113800 22574100 24550 24550 24550 24550 0
417 20241205 113700 22574100 24550 24550 24550 24550 0
418 20241205 113600 22574100 24550 24550 24550 24550 0
419 20241205 113500 22574100 24550 24550 24550 24550 0
420 20241205 113400 22574100 24550 24550 24550 24550 0
421 20241205 113300 22574100 24550 24550 24550 24550 1
422 20241205 113200 22549550 24500 24500 24500 24500 0
423 20241205 113100 22549550 24500 24500 24500 24500 0
424 20241205 113000 22549550 24500 24500 24500 24500 0
425 20241205 112900 22549550 24500 24500 24500 24500 0
426 20241205 112800 22549550 24500 24500 24500 24500 0
427 20241205 112700 22549550 24500 24500 24500 24500 0
428 20241205 112600 22549550 24500 24500 24500 24500 0
429 20241205 112500 22549550 24500 24500 24500 24500 0
430 20241205 112400 22549550 24500 24500 24500 24500 0
431 20241205 112300 22549550 24500 24500 24500 24500 0
432 20241205 112200 22549550 24500 24500 24500 24500 20
433 20241205 112100 22059550 24500 24500 24500 24500 0
434 20241205 112000 22059550 24500 24500 24500 24500 0
435 20241205 111900 22059550 24500 24500 24500 24500 0
436 20241205 111800 22059550 24500 24500 24500 24500 0
437 20241205 111700 22059550 24500 24500 24500 24500 0
438 20241205 111600 22059550 24500 24500 24500 24500 2
439 20241205 111500 22010550 24450 24450 24450 24450 0
440 20241205 111400 22010550 24450 24450 24450 24450 0
441 20241205 111300 22010550 24450 24450 24450 24450 0
442 20241205 111200 22010550 24450 24450 24450 24450 0
443 20241205 111100 22010550 24450 24450 24450 24450 0
444 20241205 111000 22010550 24450 24450 24450 24450 18
445 20241205 110900 21570450 24450 24450 24450 24450 0
446 20241205 110800 21570450 24450 24450 24450 24450 0
447 20241205 110700 21570450 24450 24450 24450 24450 0
448 20241205 110600 21570450 24450 24450 24450 24450 0
449 20241205 110500 21570450 24450 24400 24450 24400 240
450 20241205 110400 15714350 24400 24400 24400 24400 4
451 20241205 110300 15616750 24400 24350 24400 24350 15
452 20241205 110200 15250900 24350 24350 24350 24350 16
453 20241205 110100 14861300 24300 24300 24300 24300 5
454 20241205 110000 14739800 24300 24350 24350 24300 16
455 20241205 105900 14350950 24350 24700 24700 24350 154
456 20241205 105800 10571100 24650 24650 24650 24650 0
457 20241205 105700 10571100 24650 24650 24650 24650 0
458 20241205 105600 10571100 24650 24650 24650 24650 38
459 20241205 105500 9634400 24700 24700 24700 24700 0
460 20241205 105400 9634400 24700 24700 24700 24700 0
461 20241205 105300 9634400 24700 24700 24700 24700 0
462 20241205 105200 9634400 24700 24700 24700 24700 0
463 20241205 105100 9634400 24700 24700 24700 24700 0
464 20241205 105000 9634400 24700 24700 24700 24700 0
465 20241205 104900 9634400 24700 24700 24700 24700 0
466 20241205 104800 9634400 24700 24700 24700 24700 0
467 20241205 104700 9634400 24700 24700 24700 24700 0
468 20241205 104600 9634400 24700 24700 24700 24700 0
469 20241205 104500 9634400 24700 24700 24700 24700 0
470 20241205 104400 9634400 24700 24700 24700 24700 0
471 20241205 104300 9634400 24700 24700 24700 24700 0
472 20241205 104200 9634400 24700 24700 24700 24700 10
473 20241205 104100 9387400 24750 24750 24950 24750 176
474 20241205 104000 5030950 24800 24800 24800 24800 0
475 20241205 103900 5030950 24800 24800 24800 24800 0
476 20241205 103800 5030950 24800 24800 24800 24800 0
477 20241205 103700 5030950 24800 24800 24800 24800 0
478 20241205 103600 5030950 24800 24750 24800 24750 3
479 20241205 103500 4956600 24800 24800 24800 24800 0
480 20241205 103400 4956600 24800 24800 24800 24800 0
481 20241205 103300 4956600 24800 24800 24800 24800 0
482 20241205 103200 4956600 24800 24800 24800 24800 0
483 20241205 103100 4956600 24800 24800 24800 24800 4
484 20241205 103000 4857400 24750 24750 24750 24750 0
485 20241205 102900 4857400 24750 24750 24750 24750 0
486 20241205 102800 4857400 24750 24750 24750 24750 0
487 20241205 102700 4857400 24750 24750 24750 24750 0
488 20241205 102600 4857400 24750 24750 24750 24750 1
489 20241205 102500 4832650 24750 24750 24750 24750 1
490 20241205 102400 4807900 24750 24750 24750 24750 0
491 20241205 102300 4807900 24750 24750 24750 24750 0
492 20241205 102200 4807900 24750 24750 24750 24750 0
493 20241205 102100 4807900 24750 24750 24750 24750 0
494 20241205 102000 4807900 24750 24750 24750 24750 0
495 20241205 101900 4807900 24750 24750 24750 24750 0
496 20241205 101800 4807900 24750 24750 24750 24750 0
497 20241205 101700 4807900 24750 24700 24750 24700 42
498 20241205 101600 3770250 24700 24700 24700 24700 0
499 20241205 101500 3770250 24700 24700 24700 24700 0
500 20241205 101400 3770250 24700 24700 24700 24700 0
501 20241205 101300 3770250 24700 24700 24700 24700 0
502 20241205 101200 3770250 24700 24700 24700 24700 0
503 20241205 101100 3770250 24700 24700 24700 24700 0
504 20241205 101000 3770250 24700 24700 24700 24700 4
505 20241205 100900 3671450 24750 24750 24750 24750 0
506 20241205 100800 3671450 24750 24750 24750 24750 1
507 20241205 100700 3646700 24700 24700 24700 24700 0
508 20241205 100600 3646700 24700 24700 24700 24700 0
509 20241205 100500 3646700 24700 24700 24700 24700 0
510 20241205 100400 3646700 24700 24700 24700 24700 0
511 20241205 100300 3646700 24700 24700 24700 24700 0
512 20241205 100200 3646700 24700 24700 24700 24700 0
513 20241205 100100 3646700 24700 24700 24700 24700 0
514 20241205 100000 3646700 24700 24700 24700 24700 0
515 20241205 095900 3646700 24700 24700 24700 24700 1
516 20241205 095800 3622000 24750 24750 24750 24750 0
517 20241205 095700 3622000 24750 24750 24750 24750 0
518 20241205 095600 3622000 24750 24750 24750 24750 0
519 20241205 095500 3622000 24750 24750 24750 24750 0
520 20241205 095400 3622000 24750 24750 24750 24750 0
521 20241205 095300 3622000 24750 24750 24750 24750 0
522 20241205 095200 3622000 24750 24750 24750 24750 0
523 20241205 095100 3622000 24750 24750 24750 24750 1
524 20241205 095000 3597250 24750 24750 24750 24750 0
525 20241205 094900 3597250 24750 24750 24750 24750 0
526 20241205 094800 3597250 24750 24750 24750 24750 0
527 20241205 094700 3597250 24750 24750 24750 24750 0
528 20241205 094600 3597250 24750 24750 24750 24750 0
529 20241205 094500 3597250 24750 24750 24750 24750 0
530 20241205 094400 3597250 24750 24750 24750 24750 0
531 20241205 094300 3597250 24750 24750 24750 24750 0
532 20241205 094200 3597250 24750 24750 24750 24750 0
533 20241205 094100 3597250 24750 24750 24750 24750 0
534 20241205 094000 3597250 24750 24750 24750 24750 0
535 20241205 093900 3597250 24750 24750 24750 24750 10
536 20241205 093800 3349750 24750 24750 24750 24750 0
537 20241205 093700 3349750 24750 24750 24750 24750 0
538 20241205 093600 3349750 24750 24750 24750 24750 0
539 20241205 093500 3349750 24750 24750 24750 24750 0
540 20241205 093400 3349750 24750 24750 24750 24750 12
541 20241205 093300 3052750 24750 24750 24750 24750 0
542 20241205 093200 3052750 24750 24750 24750 24750 0
543 20241205 093100 3052750 24750 24750 24750 24750 0
544 20241205 093000 3052750 24750 24750 24750 24750 0
545 20241205 092900 3052750 24750 24750 24750 24750 0
546 20241205 092800 3052750 24750 24750 24750 24750 0
547 20241205 092700 3052750 24750 24750 24750 24750 0
548 20241205 092600 3052750 24750 24750 24750 24750 0
549 20241205 092500 3052750 24750 24750 24750 24750 0
550 20241205 092400 3052750 24750 24750 24750 24750 0
551 20241205 092300 3052750 24750 24750 24750 24750 0
552 20241205 092200 3052750 24750 24750 24750 24750 0
553 20241205 092100 3052750 24750 24750 24750 24750 0
554 20241205 092000 3052750 24750 24750 24750 24750 0
555 20241205 091900 3052750 24750 24750 24750 24750 0
556 20241205 091800 3052750 24750 24750 24750 24750 0
557 20241205 091700 3052750 24750 24750 24750 24750 1
558 20241205 091600 3028000 24800 24800 24800 24800 0
559 20241205 091500 3028000 24800 24800 24800 24800 0
560 20241205 091400 3028000 24800 24800 24800 24800 0
561 20241205 091300 3028000 24800 24800 24800 24800 0
562 20241205 091200 3028000 24800 24800 24800 24800 0
563 20241205 091100 3028000 24800 24800 24800 24800 0
564 20241205 091000 3028000 24800 24800 24800 24800 0
565 20241205 090900 3028000 24800 24800 24800 24800 0
566 20241205 090800 3028000 24800 24800 24800 24800 110
567 20241205 090700 300000 25000 25000 25000 25000 0
568 20241205 090600 300000 25000 25000 25000 25000 0
569 20241205 090500 300000 25000 25000 25000 25000 0
570 20241205 090400 300000 25000 25000 25000 25000 0
571 20241205 090300 300000 25000 25000 25000 25000 0
572 20241205 090200 300000 25000 25000 25000 25000 0
573 20241205 090100 300000 25000 25000 25000 25000 0
574 20241205 090000 300000 25000 25000 25000 25000 12