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

625
037710/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,192300,413625750,28900,28900,28900,28900,136
20241205,192200,413625750,28900,28900,28900,28900,0
20241205,192100,413625750,28900,28900,28900,28900,0
20241205,192000,413625750,28900,28900,28900,28900,0
20241205,191900,413625750,28900,28900,28900,28900,0
20241205,191800,413625750,28900,28900,28900,28900,0
20241205,191700,413625750,28900,28900,28900,28900,0
20241205,191600,413625750,28900,28900,28900,28900,0
20241205,191500,413625750,28900,28900,28900,28900,0
20241205,191400,413625750,28900,28900,28900,28900,0
20241205,191300,413625750,28900,28900,28900,28900,0
20241205,191200,413625750,28900,28900,28900,28900,0
20241205,191100,413625750,28900,28900,28900,28900,0
20241205,191000,413625750,28900,28900,28900,28900,0
20241205,190900,413625750,28900,28900,28900,28900,0
20241205,190800,413625750,28900,28900,28900,28900,0
20241205,190700,413625750,28900,28900,28900,28900,0
20241205,190600,413625750,28900,28900,28900,28900,0
20241205,190500,413625750,28900,28900,28900,28900,0
20241205,190400,413625750,28900,28900,28900,28900,0
20241205,190300,413625750,28900,28900,28900,28900,0
20241205,190200,413625750,28900,28900,28900,28900,0
20241205,190100,413625750,28900,28900,28900,28900,0
20241205,190000,413625750,28900,28900,28900,28900,0
20241205,185900,413625750,28900,28900,28900,28900,0
20241205,185800,413625750,28900,28900,28900,28900,0
20241205,185700,413625750,28900,28900,28900,28900,0
20241205,185600,413625750,28900,28900,28900,28900,0
20241205,185500,413625750,28900,28900,28900,28900,0
20241205,185400,413625750,28900,28900,28900,28900,0
20241205,185300,413625750,28900,28900,28900,28900,136
20241205,185200,413625750,28900,28900,28900,28900,0
20241205,185100,413625750,28900,28900,28900,28900,0
20241205,185000,413625750,28900,28900,28900,28900,0
20241205,184900,413625750,28900,28900,28900,28900,0
20241205,184800,413625750,28900,28900,28900,28900,0
20241205,184700,413625750,28900,28900,28900,28900,0
20241205,184600,413625750,28900,28900,28900,28900,0
20241205,184500,413625750,28900,28900,28900,28900,0
20241205,184400,413625750,28900,28900,28900,28900,0
20241205,184300,413625750,28900,28900,28900,28900,0
20241205,184200,413625750,28900,28900,28900,28900,0
20241205,184100,413625750,28900,28900,28900,28900,0
20241205,184000,413625750,28900,28900,28900,28900,0
20241205,183900,413625750,28900,28900,28900,28900,0
20241205,183800,413625750,28900,28900,28900,28900,0
20241205,183700,413625750,28900,28900,28900,28900,0
20241205,183600,413625750,28900,28900,28900,28900,0
20241205,183500,413625750,28900,28900,28900,28900,0
20241205,183400,413625750,28900,28900,28900,28900,0
20241205,183300,413625750,28900,28900,28900,28900,0
20241205,183200,413625750,28900,28900,28900,28900,0
20241205,183100,413625750,28900,28900,28900,28900,0
20241205,183000,413625750,28900,28900,28900,28900,0
20241205,182900,413625750,28900,28900,28900,28900,0
20241205,182800,413625750,28900,28900,28900,28900,0
20241205,182700,413625750,28900,28900,28900,28900,0
20241205,182600,413625750,28900,28900,28900,28900,0
20241205,182500,413625750,28900,28900,28900,28900,0
20241205,182400,413625750,28900,28900,28900,28900,0
20241205,182300,413625750,28900,28900,28900,28900,136
20241205,182200,413625750,28900,28900,28900,28900,0
20241205,182100,413625750,28900,28900,28900,28900,0
20241205,182000,413625750,28900,28900,28900,28900,0
20241205,181900,413625750,28900,28900,28900,28900,0
20241205,181800,413625750,28900,28900,28900,28900,0
20241205,181700,413625750,28900,28900,28900,28900,0
20241205,181600,413625750,28900,28900,28900,28900,0
20241205,181500,413625750,28900,28900,28900,28900,0
20241205,181400,413625750,28900,28900,28900,28900,0
20241205,181300,413625750,28900,28900,28900,28900,0
20241205,181200,413625750,28900,28900,28900,28900,0
20241205,181100,413625750,28900,28900,28900,28900,0
20241205,181000,413625750,28900,28900,28900,28900,0
20241205,180900,413625750,28900,28900,28900,28900,0
20241205,180800,413625750,28900,28900,28900,28900,0
20241205,180700,413625750,28900,28900,28900,28900,0
20241205,180600,413625750,28900,28900,28900,28900,0
20241205,180500,413625750,28900,28900,28900,28900,0
20241205,180400,413625750,28900,28900,28900,28900,0
20241205,180300,413625750,28900,28900,28900,28900,0
20241205,180200,413625750,28900,28900,28900,28900,0
20241205,180100,413625750,28900,28900,28900,28900,0
20241205,180000,413625750,28900,28900,28900,28900,0
20241205,175900,413625750,28900,28900,28900,28900,0
20241205,175800,413625750,28900,28900,28900,28900,0
20241205,175700,413625750,28900,28900,28900,28900,0
20241205,175600,413625750,28900,28900,28900,28900,0
20241205,175500,413625750,28900,28900,28900,28900,0
20241205,175400,413625750,28900,28900,28900,28900,0
20241205,175300,413625750,28900,28900,28900,28900,136
20241205,175200,413625750,28900,28900,28900,28900,0
20241205,175100,413625750,28900,28900,28900,28900,0
20241205,175000,413625750,28900,28900,28900,28900,0
20241205,174900,413625750,28900,28900,28900,28900,0
20241205,174800,413625750,28900,28900,28900,28900,0
20241205,174700,413625750,28900,28900,28900,28900,0
20241205,174600,413625750,28900,28900,28900,28900,0
20241205,174500,413625750,28900,28900,28900,28900,0
20241205,174400,413625750,28900,28900,28900,28900,0
20241205,174300,413625750,28900,28900,28900,28900,0
20241205,174200,413625750,28900,28900,28900,28900,0
20241205,174100,413625750,28900,28900,28900,28900,0
20241205,174000,413625750,28900,28900,28900,28900,0
20241205,173900,413625750,28900,28900,28900,28900,0
20241205,173800,413625750,28900,28900,28900,28900,0
20241205,173700,413625750,28900,28900,28900,28900,0
20241205,173600,413625750,28900,28900,28900,28900,0
20241205,173500,413625750,28900,28900,28900,28900,0
20241205,173400,413625750,28900,28900,28900,28900,0
20241205,173300,413625750,28900,28900,28900,28900,0
20241205,173200,413625750,28900,28900,28900,28900,0
20241205,173100,413625750,28900,28900,28900,28900,0
20241205,173000,413625750,28900,28900,28900,28900,0
20241205,172900,413625750,28900,28900,28900,28900,0
20241205,172800,413625750,28900,28900,28900,28900,0
20241205,172700,413625750,28900,28900,28900,28900,0
20241205,172600,413625750,28900,28900,28900,28900,0
20241205,172500,413625750,28900,28900,28900,28900,0
20241205,172400,413625750,28900,28900,28900,28900,0
20241205,172300,413625750,28900,28900,28900,28900,136
20241205,172200,413625750,28900,28900,28900,28900,0
20241205,172100,413625750,28900,28900,28900,28900,0
20241205,172000,413625750,28900,28900,28900,28900,0
20241205,171900,413625750,28900,28900,28900,28900,0
20241205,171800,413625750,28900,28900,28900,28900,0
20241205,171700,413625750,28900,28900,28900,28900,0
20241205,171600,413625750,28900,28900,28900,28900,0
20241205,171500,413625750,28900,28900,28900,28900,0
20241205,171400,413625750,28900,28900,28900,28900,0
20241205,171300,413625750,28900,28900,28900,28900,0
20241205,171200,413625750,28900,28900,28900,28900,0
20241205,171100,413625750,28900,28900,28900,28900,0
20241205,171000,413625750,28900,28900,28900,28900,0
20241205,170900,413625750,28900,28900,28900,28900,0
20241205,170800,413625750,28900,28900,28900,28900,0
20241205,170700,413625750,28900,28900,28900,28900,0
20241205,170600,413625750,28900,28900,28900,28900,0
20241205,170500,413625750,28900,28900,28900,28900,0
20241205,170400,413625750,28900,28900,28900,28900,0
20241205,170300,413625750,28900,28900,28900,28900,0
20241205,170200,413625750,28900,28900,28900,28900,0
20241205,170100,413625750,28900,28900,28900,28900,0
20241205,170000,413625750,28900,28900,28900,28900,0
20241205,165900,413625750,28900,28900,28900,28900,0
20241205,165800,413625750,28900,28900,28900,28900,0
20241205,165700,413625750,28900,28900,28900,28900,0
20241205,165600,413625750,28900,28900,28900,28900,0
20241205,165500,413625750,28900,28900,28900,28900,0
20241205,165400,413625750,28900,28900,28900,28900,0
20241205,165300,413625750,28900,28900,28900,28900,136
20241205,165200,413625750,28900,28900,28900,28900,0
20241205,165100,413625750,28900,28900,28900,28900,0
20241205,165000,413625750,28900,28900,28900,28900,0
20241205,164900,413625750,28900,28900,28900,28900,0
20241205,164800,413625750,28900,28900,28900,28900,0
20241205,164700,413625750,28900,28900,28900,28900,0
20241205,164600,413625750,28900,28900,28900,28900,0
20241205,164500,413625750,28900,28900,28900,28900,0
20241205,164400,413625750,28900,28900,28900,28900,0
20241205,164300,413625750,28900,28900,28900,28900,0
20241205,164200,413625750,28900,28900,28900,28900,0
20241205,164100,413625750,28900,28900,28900,28900,0
20241205,164000,413625750,28900,28900,28900,28900,0
20241205,163900,413625750,28900,28900,28900,28900,0
20241205,163800,413625750,28900,28900,28900,28900,0
20241205,163700,413625750,28900,28900,28900,28900,0
20241205,163600,413625750,28900,28900,28900,28900,0
20241205,163500,413625750,28900,28900,28900,28900,0
20241205,163400,413625750,28900,28900,28900,28900,0
20241205,163300,413625750,28900,28900,28900,28900,0
20241205,163200,413625750,28900,28900,28900,28900,0
20241205,163100,413625750,28900,28900,28900,28900,0
20241205,163000,413625750,28900,28900,28900,28900,0
20241205,162900,413625750,28900,28900,28900,28900,0
20241205,162800,413625750,28900,28900,28900,28900,0
20241205,162700,413625750,28900,28900,28900,28900,0
20241205,162600,413625750,28900,28900,28900,28900,0
20241205,162500,413625750,28900,28900,28900,28900,0
20241205,162400,413625750,28900,28900,28900,28900,0
20241205,162300,413625750,28900,28900,28900,28900,136
20241205,162200,413625750,28900,28900,28900,28900,0
20241205,162100,413625750,28900,28900,28900,28900,0
20241205,162000,413625750,28900,28900,28900,28900,0
20241205,161900,413625750,28900,28900,28900,28900,0
20241205,161800,413625750,28900,28900,28900,28900,0
20241205,161700,413625750,28900,28900,28900,28900,0
20241205,161600,413625750,28900,28900,28900,28900,0
20241205,161500,413625750,28900,28900,28900,28900,0
20241205,161400,413625750,28900,28900,28900,28900,0
20241205,161300,413625750,28900,28900,28900,28900,0
20241205,161200,413625750,28900,28900,28900,28900,0
20241205,161100,413625750,28900,28900,28900,28900,0
20241205,161000,413625750,28900,28900,28900,28900,0
20241205,160900,413625750,28900,28900,28900,28900,0
20241205,160800,413625750,28900,28900,28900,28900,0
20241205,160700,413625750,28900,28900,28900,28900,0
20241205,160600,413625750,28900,28900,28900,28900,0
20241205,160500,413625750,28900,28900,28900,28900,0
20241205,160400,413625750,28900,28900,28900,28900,0
20241205,160300,413625750,28900,28900,28900,28900,0
20241205,160200,413625750,28900,28900,28900,28900,0
20241205,160100,413625750,28900,28900,28900,28900,0
20241205,160000,413625750,28900,28900,28900,28900,0
20241205,155900,413625750,28900,28900,28900,28900,0
20241205,155800,413625750,28900,28900,28900,28900,0
20241205,155700,413625750,28900,28900,28900,28900,0
20241205,155600,413625750,28900,28900,28900,28900,0
20241205,155500,413625750,28900,28900,28900,28900,0
20241205,155400,413625750,28900,28900,28900,28900,0
20241205,155300,413625750,28900,28900,28900,28900,136
20241205,155200,413625750,28900,28900,28900,28900,0
20241205,155100,413625750,28900,28900,28900,28900,0
20241205,155000,413625750,28900,28900,28900,28900,0
20241205,154900,413625750,28900,28900,28900,28900,0
20241205,154800,413625750,28900,28900,28900,28900,0
20241205,154700,413625750,28900,28900,28900,28900,0
20241205,154600,413625750,28900,28900,28900,28900,0
20241205,154500,413625750,28900,28900,28900,28900,0
20241205,154400,413625750,28900,28900,28900,28900,0
20241205,154300,413625750,28900,28900,28900,28900,0
20241205,154200,413625750,28900,28900,28900,28900,0
20241205,154100,413625750,28900,28900,28900,28900,0
20241205,154000,413625750,28900,28900,28900,28900,0
20241205,153900,413625750,28900,28900,28900,28900,0
20241205,153800,413625750,28900,28900,28900,28900,0
20241205,153700,413625750,28900,28900,28900,28900,0
20241205,153600,413625750,28900,28900,28900,28900,0
20241205,153500,413625750,28900,28900,28900,28900,0
20241205,153400,413625750,28900,28900,28900,28900,0
20241205,153300,413625750,28900,28900,28900,28900,0
20241205,153200,413625750,28900,28900,28900,28900,0
20241205,153100,413625750,28900,28900,28900,28900,0
20241205,153000,413625750,28900,28900,28900,28900,136
20241205,152900,409695350,28900,28900,28900,28900,0
20241205,152800,409695350,28900,28900,28900,28900,0
20241205,152700,409695350,28900,28900,28900,28900,0
20241205,152600,409695350,28900,28900,28900,28900,0
20241205,152500,409695350,28900,28900,28900,28900,0
20241205,152400,409695350,28900,28900,28900,28900,0
20241205,152300,409695350,28900,28900,28900,28900,0
20241205,152200,409695350,28900,28900,28900,28900,0
20241205,152100,409695350,28900,28900,28900,28900,0
20241205,152000,409695350,28900,28900,28900,28900,0
20241205,151900,409695350,28900,28900,28900,28900,4
20241205,151800,409579750,28900,28900,28900,28900,14
20241205,151700,409175150,28950,28950,28950,28950,0
20241205,151600,409175150,28950,28900,28950,28900,2
20241205,151500,409117300,28800,28800,28800,28800,8
20241205,151400,408886900,28800,28850,28850,28800,52
20241205,151300,407389050,28800,28850,28850,28800,28
20241205,151200,406582100,28850,28850,28850,28850,16
20241205,151100,406120500,28850,28850,28850,28850,41
20241205,151000,404937650,28850,28850,28850,28850,39
20241205,150900,403812500,28900,28900,28900,28900,2
20241205,150800,403754700,28850,28900,28900,28850,42
20241205,150700,402541700,28900,28900,28900,28900,18
20241205,150600,402021500,28850,28850,28850,28850,29
20241205,150500,401184850,28850,28850,28850,28850,49
20241205,150400,399771200,28900,28850,28900,28850,19
20241205,150300,399222750,28850,28850,28850,28850,29
20241205,150200,398386100,28900,28850,28900,28850,12
20241205,150100,398039700,28850,28850,28850,28850,262
20241205,150000,390481000,28900,28800,28900,28800,18
20241205,145900,389962500,28950,28800,28950,28800,5
20241205,145800,389817900,28800,28800,28800,28750,116
20241205,145700,386479500,28800,28750,28800,28750,15
20241205,145600,386048200,28750,28750,28750,28750,31
20241205,145500,385156950,28800,28750,28800,28750,144
20241205,145400,381016800,28800,28800,28800,28800,1
20241205,145300,380988000,28750,28750,28750,28750,33
20241205,145200,380039250,28750,28800,28800,28750,24
20241205,145100,379348950,28800,28800,28800,28800,8
20241205,145000,379118550,28800,28800,28800,28750,28
20241205,144900,378312900,28750,28800,28800,28750,158
20241205,144800,373768150,28800,28850,28850,28800,43
20241205,144700,372528750,28850,28900,28900,28850,593
20241205,144600,355398400,28900,28900,28900,28900,38
20241205,144500,354300200,28900,28900,28900,28900,155
20241205,144400,349820700,28900,28900,28900,28900,16
20241205,144300,349358300,28900,28900,28900,28900,29
20241205,144200,348520200,28950,28900,28950,28900,22
20241205,144100,347884150,28900,28950,28950,28900,43
20241205,144000,346641400,28950,28900,28950,28900,26
20241205,143900,345889700,28950,28900,28950,28900,34
20241205,143800,344906950,28900,28900,28900,28900,31
20241205,143700,344011050,28900,28900,28900,28900,31
20241205,143600,343115150,28950,28900,28950,28900,24
20241205,143500,342421050,28900,28900,28900,28900,43
20241205,143400,341178350,28900,28950,28950,28900,21
20241205,143300,340571200,28900,28900,28900,28900,35
20241205,143200,339559700,28900,28900,28900,28900,47
20241205,143100,338201400,28900,28900,28900,28900,0
20241205,143000,338201400,28900,28900,28900,28900,34
20241205,142900,337218800,28900,28950,28950,28900,55
20241205,142800,335627300,28900,28900,28900,28900,51
20241205,142700,334153400,28900,28900,28900,28900,27
20241205,142600,333373100,28900,28900,28900,28900,14
20241205,142500,332968500,28900,28950,28950,28900,349
20241205,142400,322867150,28900,28900,28900,28900,0
20241205,142300,322867150,28900,28900,28900,28900,36
20241205,142200,321826750,28900,28950,28950,28900,87
20241205,142100,319310450,28900,28900,28900,28900,18
20241205,142000,318790250,28900,28900,28900,28900,28
20241205,141900,317981050,28900,28900,28900,28900,13
20241205,141800,317605350,28900,28950,28950,28900,373
20241205,141700,306809550,28950,28950,28950,28950,22
20241205,141600,306172650,28950,28950,28950,28950,16
20241205,141500,305709450,28950,28950,28950,28950,146
20241205,141400,301482750,28950,28950,28950,28950,19
20241205,141300,300932700,28950,28950,28950,28950,29
20241205,141200,300093150,28950,28950,28950,28950,48
20241205,141100,298703550,28950,28950,28950,28950,18
20241205,141000,298182450,28950,28950,28950,28950,29
20241205,140900,297342900,28950,28950,28950,28950,46
20241205,140800,296011200,28950,28950,28950,28950,286
20241205,140700,287731500,28950,28950,28950,28950,38
20241205,140600,286631400,28950,28950,28950,28950,16
20241205,140500,286168200,28950,28950,28950,28950,40
20241205,140400,285010200,28950,28950,28950,28950,213
20241205,140300,278843850,28950,29000,29000,28950,18
20241205,140200,278322650,28950,29000,29000,28950,35
20241205,140100,277309350,28950,29000,29000,28950,40
20241205,140000,276150100,28950,28950,28950,28950,29
20241205,135900,275310550,28950,28950,28950,28950,50
20241205,135800,273863050,28950,29000,29000,28950,32
20241205,135700,272935700,28950,28950,28950,28950,28
20241205,135600,272125100,28950,28950,28950,28950,16
20241205,135500,271661900,28950,29000,29000,28950,42
20241205,135400,270445500,28950,28950,29000,28950,71
20241205,135300,268387950,28950,29000,29000,28950,82
20241205,135200,266010800,28950,29000,29000,28950,144
20241205,135100,261837000,29000,29000,29000,28950,61
20241205,135000,260068750,28950,28950,29000,28950,59
20241205,134900,258359450,29000,28950,29000,28950,92
20241205,134800,255693850,29000,28950,29000,28950,80
20241205,134700,253376550,29000,29000,29000,28950,83
20241205,134600,250971200,29000,29000,29000,29000,40
20241205,134500,249811200,28950,29000,29000,28950,64
20241205,134400,247957100,29000,29000,29000,29000,32
20241205,134300,247029100,29000,29000,29000,29000,67
20241205,134200,245086100,29000,29000,29000,29000,20
20241205,134100,244506100,29000,29000,29000,29000,39
20241205,134000,243375100,29000,29000,29000,29000,34
20241205,133900,242389100,29000,29000,29000,29000,67
20241205,133800,240446100,29000,29000,29000,29000,0
20241205,133700,240446100,29000,29000,29000,29000,0
20241205,133600,240446100,29000,29000,29000,29000,0
20241205,133500,240446100,29000,29000,29000,29000,0
20241205,133400,240446100,29000,29000,29000,29000,0
20241205,133300,240446100,29000,29000,29000,29000,0
20241205,133200,240446100,29000,29000,29000,29000,0
20241205,133100,240446100,29000,29000,29000,29000,10
20241205,133000,240156100,29000,29000,29000,29000,0
20241205,132900,240156100,29000,29000,29000,29000,30
20241205,132800,239286100,29000,29000,29000,29000,0
20241205,132700,239286100,29000,29000,29000,29000,0
20241205,132600,239286100,29000,29000,29000,29000,0
20241205,132500,239286100,29000,29000,29000,29000,0
20241205,132400,239286100,29000,29000,29000,29000,2
20241205,132300,239228100,29000,29000,29000,29000,3
20241205,132200,239141100,29000,29000,29000,29000,6
20241205,132100,238967100,29000,29000,29000,29000,0
20241205,132000,238967100,29000,29000,29000,29000,0
20241205,131900,238967100,29000,29000,29000,29000,0
20241205,131800,238967100,29000,29000,29000,29000,0
20241205,131700,238967100,29000,29000,29000,29000,0
20241205,131600,238967100,29000,29000,29000,29000,0
20241205,131500,238967100,29000,29000,29000,29000,0
20241205,131400,238967100,29000,29000,29000,29000,0
20241205,131300,238967100,29000,29000,29000,29000,12
20241205,131200,238619100,29000,29000,29000,29000,22
20241205,131100,237981100,29000,29000,29000,29000,0
20241205,131000,237981100,29000,29000,29000,29000,0
20241205,130900,237981100,29000,29000,29000,29000,0
20241205,130800,237981100,29000,29000,29000,29000,0
20241205,130700,237981100,29000,29000,29000,29000,0
20241205,130600,237981100,29000,29000,29000,29000,0
20241205,130500,237981100,29000,29000,29000,29000,0
20241205,130400,237981100,29000,29000,29000,29000,0
20241205,130300,237981100,29000,29000,29000,29000,0
20241205,130200,237981100,29000,29000,29000,29000,10
20241205,130100,237691100,29000,29000,29000,29000,0
20241205,130000,237691100,29000,29000,29000,29000,0
20241205,125900,237691100,29000,29000,29000,29000,0
20241205,125800,237691100,29000,29000,29000,29000,1
20241205,125700,237662100,29000,29000,29000,29000,0
20241205,125600,237662100,29000,29000,29000,29000,0
20241205,125500,237662100,29000,29000,29000,29000,0
20241205,125400,237662100,29000,29000,29000,29000,0
20241205,125300,237662100,29000,29000,29000,29000,0
20241205,125200,237662100,29000,29000,29000,29000,10
20241205,125100,237372100,29000,29000,29000,29000,0
20241205,125000,237372100,29000,29000,29000,29000,0
20241205,124900,237372100,29000,29000,29000,29000,0
20241205,124800,237372100,29000,29000,29000,29000,0
20241205,124700,237372100,29000,29000,29000,29000,9
20241205,124600,237111100,29000,29000,29000,29000,1
20241205,124500,237082100,29000,29000,29000,29000,8
20241205,124400,236850100,29000,29000,29000,29000,2
20241205,124300,236792100,29000,29000,29000,29000,0
20241205,124200,236792100,29000,29000,29000,29000,0
20241205,124100,236792100,29000,29000,29000,29000,10
20241205,124000,236502100,28950,28950,28950,28950,0
20241205,123900,236502100,28950,28950,28950,28950,0
20241205,123800,236502100,28950,28950,28950,28950,0
20241205,123700,236502100,28950,28950,28950,28950,0
20241205,123600,236502100,28950,28950,28950,28950,0
20241205,123500,236502100,28950,28950,28950,28950,0
20241205,123400,236502100,28950,29000,29000,28950,6
20241205,123300,236328150,29000,29000,29000,29000,0
20241205,123200,236328150,29000,29000,29000,29000,0
20241205,123100,236328150,29000,29000,29000,29000,0
20241205,123000,236328150,29000,29000,29000,29000,1
20241205,122900,236299150,28950,28950,28950,28950,0
20241205,122800,236299150,28950,28950,28950,28950,0
20241205,122700,236299150,28950,28950,28950,28950,0
20241205,122600,236299150,28950,28950,28950,28950,0
20241205,122500,236299150,28950,28950,28950,28950,0
20241205,122400,236299150,28950,28950,28950,28950,0
20241205,122300,236299150,28950,28950,28950,28950,0
20241205,122200,236299150,28950,28950,28950,28950,0
20241205,122100,236299150,28950,28950,28950,28950,17
20241205,122000,235807000,29000,29000,29000,29000,0
20241205,121900,235807000,29000,29000,29000,29000,0
20241205,121800,235807000,29000,29000,29000,29000,10
20241205,121700,235517000,29000,29000,29000,29000,0
20241205,121600,235517000,29000,29000,29000,29000,1
20241205,121500,235488000,29000,29000,29000,29000,0
20241205,121400,235488000,29000,29000,29000,29000,0
20241205,121300,235488000,29000,29000,29000,29000,2
20241205,121200,235430000,29000,29000,29000,29000,20
20241205,121100,234850000,28950,28950,28950,28950,0
20241205,121000,234850000,28950,28950,28950,28950,0
20241205,120900,234850000,28950,28950,28950,28950,0
20241205,120800,234850000,28950,28950,28950,28950,0
20241205,120700,234850000,28950,28950,28950,28950,0
20241205,120600,234850000,28950,28950,28950,28950,0
20241205,120500,234850000,28950,28950,28950,28950,1
20241205,120400,234821050,29000,29000,29000,29000,0
20241205,120300,234821050,29000,29000,29000,29000,0
20241205,120200,234821050,29000,29000,29000,29000,1
20241205,120100,234792050,28950,28950,28950,28950,0
20241205,120000,234792050,28950,28950,28950,28950,1
20241205,115900,234763100,28950,28950,28950,28950,0
20241205,115800,234763100,28950,28950,28950,28950,0
20241205,115700,234763100,28950,28950,28950,28950,0
20241205,115600,234763100,28950,28950,28950,28950,0
20241205,115500,234763100,28950,28950,28950,28950,1
20241205,115400,234734150,29000,29000,29000,29000,0
20241205,115300,234734150,29000,29000,29000,29000,0
20241205,115200,234734150,29000,29000,29000,29000,0
20241205,115100,234734150,29000,29000,29000,29000,0
20241205,115000,234734150,29000,29000,29000,29000,0
20241205,114900,234734150,29000,29000,29000,29000,0
20241205,114800,234734150,29000,29000,29000,29000,1
20241205,114700,234705150,29000,28950,29000,28950,4
20241205,114600,234589200,29000,29000,29000,29000,2
20241205,114500,234531200,29000,29000,29000,29000,50
20241205,114400,233081200,28950,28950,28950,28950,0
20241205,114300,233081200,28950,28950,28950,28950,40
20241205,114200,231923200,29000,29000,29000,29000,0
20241205,114100,231923200,29000,29000,29000,29000,0
20241205,114000,231923200,29000,29000,29000,29000,0
20241205,113900,231923200,29000,29000,29000,29000,0
20241205,113800,231923200,29000,29000,29000,29000,0
20241205,113700,231923200,29000,29000,29000,29000,0
20241205,113600,231923200,29000,29000,29000,29000,0
20241205,113500,231923200,29000,29000,29000,29000,376
20241205,113400,221019200,29000,29000,29000,29000,1
20241205,113300,220990200,29000,29000,29000,29000,0
20241205,113200,220990200,29000,29000,29000,29000,0
20241205,113100,220990200,29000,29000,29000,29000,0
20241205,113000,220990200,29000,29000,29000,29000,2
20241205,112900,220932200,29000,29000,29000,29000,10
20241205,112800,220642200,29000,29000,29000,29000,1
20241205,112700,220613200,29000,29000,29000,29000,0
20241205,112600,220613200,29000,29000,29000,29000,100
20241205,112500,217713200,29000,29000,29000,29000,320
20241205,112400,208433200,29000,29000,29000,29000,0
20241205,112300,208433200,29000,29000,29000,29000,0
20241205,112200,208433200,29000,29000,29000,29000,0
20241205,112100,208433200,29000,29000,29000,29000,4
20241205,112000,208317200,29000,29000,29000,29000,1
20241205,111900,208288200,29000,29000,29000,29000,0
20241205,111800,208288200,29000,29000,29000,29000,0
20241205,111700,208288200,29000,29000,29000,29000,0
20241205,111600,208288200,29000,29000,29000,29000,109
20241205,111500,205127200,29000,29000,29000,29000,10
20241205,111400,204837200,29000,29000,29000,29000,0
20241205,111300,204837200,29000,29000,29000,29000,0
20241205,111200,204837200,29000,29000,29000,29000,1
20241205,111100,204808200,29000,29000,29000,29000,5
20241205,111000,204663200,29000,29000,29000,29000,0
20241205,110900,204663200,29000,29000,29000,29000,76
20241205,110800,202459200,29000,29000,29000,29000,0
20241205,110700,202459200,29000,29000,29000,29000,0
20241205,110600,202459200,29000,29000,29000,29000,1
20241205,110500,202430200,29000,29000,29000,29000,0
20241205,110400,202430200,29000,29000,29000,29000,0
20241205,110300,202430200,29000,29000,29000,29000,0
20241205,110200,202430200,29000,29000,29000,29000,0
20241205,110100,202430200,29000,29000,29000,29000,0
20241205,110000,202430200,29000,29000,29000,29000,3
20241205,105900,202343200,29000,29000,29000,29000,20
20241205,105800,201763200,29000,29000,29000,29000,0
20241205,105700,201763200,29000,29000,29000,29000,0
20241205,105600,201763200,29000,29000,29000,29000,0
20241205,105500,201763200,29000,28950,29000,28950,8
20241205,105400,201531250,29000,29000,29000,29000,0
20241205,105300,201531250,29000,29000,29000,29000,0
20241205,105200,201531250,29000,29000,29000,29000,1
20241205,105100,201502250,29000,29000,29000,29000,0
20241205,105000,201502250,29000,29000,29000,29000,1
20241205,104900,201473250,29000,29000,29000,29000,0
20241205,104800,201473250,29000,29000,29000,29000,0
20241205,104700,201473250,29000,29000,29000,29000,0
20241205,104600,201473250,29000,29000,29000,29000,10
20241205,104500,201183250,29000,29000,29000,29000,10
20241205,104400,200893250,29000,29000,29000,29000,0
20241205,104300,200893250,29000,29000,29000,29000,10
20241205,104200,200603250,29000,29000,29000,29000,81
20241205,104100,198254250,29000,29000,29000,29000,5
20241205,104000,198109250,29000,29000,29000,29000,1
20241205,103900,198080250,29000,29000,29000,29000,0
20241205,103800,198080250,29000,29000,29000,29000,1
20241205,103700,198051250,29000,29000,29000,29000,17
20241205,103600,197558250,29000,29000,29000,29000,4
20241205,103500,197442250,29000,29000,29000,29000,10
20241205,103400,197152250,29000,29000,29000,29000,1
20241205,103300,197123250,29000,29000,29000,29000,12
20241205,103200,196775250,29000,29000,29000,29000,0
20241205,103100,196775250,29000,29000,29000,29000,0
20241205,103000,196775250,29000,29000,29000,29000,4
20241205,102900,196659250,29000,29000,29000,29000,110
20241205,102800,193469250,29000,29000,29000,29000,372
20241205,102700,182681250,29000,29000,29000,29000,870
20241205,102600,157451250,29000,29000,29000,29000,850
20241205,102500,132801250,29000,29000,29000,29000,36
20241205,102400,131757250,29000,29000,29000,29000,185
20241205,102300,126392250,29000,29000,29000,29000,0
20241205,102200,126392250,29000,29150,29150,29000,3823
20241205,102100,15268550,29200,29200,29200,29200,0
20241205,102000,15268550,29200,29200,29200,29200,0
20241205,101900,15268550,29200,29200,29200,29200,0
20241205,101800,15268550,29200,29200,29200,29200,0
20241205,101700,15268550,29200,29200,29200,29200,0
20241205,101600,15268550,29200,29200,29200,29200,1
20241205,101500,15239350,29200,29200,29200,29200,0
20241205,101400,15239350,29200,29200,29200,29200,0
20241205,101300,15239350,29200,29200,29200,29200,10
20241205,101200,14947350,29200,29200,29200,29200,0
20241205,101100,14947350,29200,29200,29200,29200,0
20241205,101000,14947350,29200,29200,29200,29200,4
20241205,100900,14830550,29200,29200,29200,29200,0
20241205,100800,14830550,29200,29200,29200,29200,0
20241205,100700,14830550,29200,29200,29200,29200,0
20241205,100600,14830550,29200,29200,29200,29200,1
20241205,100500,14801350,29200,29200,29200,29200,1
20241205,100400,14772150,29200,29200,29200,29200,0
20241205,100300,14772150,29200,29200,29200,29200,20
20241205,100200,14188150,29200,29200,29200,29200,0
20241205,100100,14188150,29200,29200,29200,29200,10
20241205,100000,13896150,29200,29200,29200,29200,1
20241205,095900,13866950,29200,29200,29200,29200,0
20241205,095800,13866950,29200,29200,29200,29200,0
20241205,095700,13866950,29200,29200,29200,29200,0
20241205,095600,13866950,29200,29200,29200,29200,1
20241205,095500,13837750,29150,29150,29150,29150,0
20241205,095400,13837750,29150,29150,29150,29150,15
20241205,095300,13400500,29150,29150,29150,29150,0
20241205,095200,13400500,29150,29150,29150,29150,0
20241205,095100,13400500,29150,29150,29150,29150,0
20241205,095000,13400500,29150,29150,29150,29150,15
20241205,094900,12963250,29200,29200,29200,29200,0
20241205,094800,12963250,29200,29150,29200,29150,11
20241205,094700,12642100,29200,29200,29200,29200,0
20241205,094600,12642100,29200,29200,29200,29200,0
20241205,094500,12642100,29200,29200,29200,29200,0
20241205,094400,12642100,29200,29200,29200,29200,0
20241205,094300,12642100,29200,29200,29200,29200,0
20241205,094200,12642100,29200,29200,29200,29200,1
20241205,094100,12612900,29150,29150,29150,29150,50
20241205,094000,11155400,29200,29200,29200,29200,0
20241205,093900,11155400,29200,29200,29200,29200,0
20241205,093800,11155400,29200,29200,29200,29200,0
20241205,093700,11155400,29200,29200,29200,29200,0
20241205,093600,11155400,29200,29200,29200,29200,0
20241205,093500,11155400,29200,29200,29200,29200,1
20241205,093400,11126200,29200,29200,29200,29200,0
20241205,093300,11126200,29200,29200,29200,29200,0
20241205,093200,11126200,29200,29200,29200,29200,0
20241205,093100,11126200,29200,29200,29200,29200,11
20241205,093000,10805000,29150,29150,29150,29150,2
20241205,092900,10746700,29200,29200,29200,29200,2
20241205,092800,10688300,29200,29150,29200,29150,2
20241205,092700,10629950,29200,29200,29200,29200,0
20241205,092600,10629950,29200,29150,29200,29150,11
20241205,092500,10308800,29150,29150,29150,29150,0
20241205,092400,10308800,29150,29150,29150,29150,1
20241205,092300,10279650,29150,29150,29150,29150,0
20241205,092200,10279650,29150,29150,29150,29150,1
20241205,092100,10250500,29200,29200,29200,29200,10
20241205,092000,9958500,29150,29150,29150,29150,3
20241205,091900,9871050,29200,29200,29200,29200,5
20241205,091800,9725050,29150,29150,29200,29150,52
20241205,091700,8206850,29150,29150,29150,29150,0
20241205,091600,8206850,29150,29150,29150,29150,1
20241205,091500,8177700,29200,29200,29200,29200,0
20241205,091400,8177700,29200,29200,29250,29200,27
20241205,091300,7388750,29200,29200,29200,29200,0
20241205,091200,7388750,29200,29200,29200,29200,1
20241205,091100,7359550,29200,29200,29200,29200,0
20241205,091000,7359550,29200,29200,29200,29200,1
20241205,090900,7330350,29200,29200,29200,29200,0
20241205,090800,7330350,29200,29200,29200,29200,1
20241205,090700,7301150,29150,29150,29150,29150,0
20241205,090600,7301150,29150,29150,29150,29150,1
20241205,090500,7272000,29200,29200,29200,29200,59
20241205,090400,5549200,29150,29150,29150,29150,1
20241205,090300,5520050,29200,29200,29200,29200,0
20241205,090200,5520050,29200,29200,29200,29200,61
20241205,090100,3738850,29250,29250,29250,29250,0
20241205,090000,3738850,29250,29250,29250,29200,128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 192300 413625750 28900 28900 28900 28900 136
3 20241205 192200 413625750 28900 28900 28900 28900 0
4 20241205 192100 413625750 28900 28900 28900 28900 0
5 20241205 192000 413625750 28900 28900 28900 28900 0
6 20241205 191900 413625750 28900 28900 28900 28900 0
7 20241205 191800 413625750 28900 28900 28900 28900 0
8 20241205 191700 413625750 28900 28900 28900 28900 0
9 20241205 191600 413625750 28900 28900 28900 28900 0
10 20241205 191500 413625750 28900 28900 28900 28900 0
11 20241205 191400 413625750 28900 28900 28900 28900 0
12 20241205 191300 413625750 28900 28900 28900 28900 0
13 20241205 191200 413625750 28900 28900 28900 28900 0
14 20241205 191100 413625750 28900 28900 28900 28900 0
15 20241205 191000 413625750 28900 28900 28900 28900 0
16 20241205 190900 413625750 28900 28900 28900 28900 0
17 20241205 190800 413625750 28900 28900 28900 28900 0
18 20241205 190700 413625750 28900 28900 28900 28900 0
19 20241205 190600 413625750 28900 28900 28900 28900 0
20 20241205 190500 413625750 28900 28900 28900 28900 0
21 20241205 190400 413625750 28900 28900 28900 28900 0
22 20241205 190300 413625750 28900 28900 28900 28900 0
23 20241205 190200 413625750 28900 28900 28900 28900 0
24 20241205 190100 413625750 28900 28900 28900 28900 0
25 20241205 190000 413625750 28900 28900 28900 28900 0
26 20241205 185900 413625750 28900 28900 28900 28900 0
27 20241205 185800 413625750 28900 28900 28900 28900 0
28 20241205 185700 413625750 28900 28900 28900 28900 0
29 20241205 185600 413625750 28900 28900 28900 28900 0
30 20241205 185500 413625750 28900 28900 28900 28900 0
31 20241205 185400 413625750 28900 28900 28900 28900 0
32 20241205 185300 413625750 28900 28900 28900 28900 136
33 20241205 185200 413625750 28900 28900 28900 28900 0
34 20241205 185100 413625750 28900 28900 28900 28900 0
35 20241205 185000 413625750 28900 28900 28900 28900 0
36 20241205 184900 413625750 28900 28900 28900 28900 0
37 20241205 184800 413625750 28900 28900 28900 28900 0
38 20241205 184700 413625750 28900 28900 28900 28900 0
39 20241205 184600 413625750 28900 28900 28900 28900 0
40 20241205 184500 413625750 28900 28900 28900 28900 0
41 20241205 184400 413625750 28900 28900 28900 28900 0
42 20241205 184300 413625750 28900 28900 28900 28900 0
43 20241205 184200 413625750 28900 28900 28900 28900 0
44 20241205 184100 413625750 28900 28900 28900 28900 0
45 20241205 184000 413625750 28900 28900 28900 28900 0
46 20241205 183900 413625750 28900 28900 28900 28900 0
47 20241205 183800 413625750 28900 28900 28900 28900 0
48 20241205 183700 413625750 28900 28900 28900 28900 0
49 20241205 183600 413625750 28900 28900 28900 28900 0
50 20241205 183500 413625750 28900 28900 28900 28900 0
51 20241205 183400 413625750 28900 28900 28900 28900 0
52 20241205 183300 413625750 28900 28900 28900 28900 0
53 20241205 183200 413625750 28900 28900 28900 28900 0
54 20241205 183100 413625750 28900 28900 28900 28900 0
55 20241205 183000 413625750 28900 28900 28900 28900 0
56 20241205 182900 413625750 28900 28900 28900 28900 0
57 20241205 182800 413625750 28900 28900 28900 28900 0
58 20241205 182700 413625750 28900 28900 28900 28900 0
59 20241205 182600 413625750 28900 28900 28900 28900 0
60 20241205 182500 413625750 28900 28900 28900 28900 0
61 20241205 182400 413625750 28900 28900 28900 28900 0
62 20241205 182300 413625750 28900 28900 28900 28900 136
63 20241205 182200 413625750 28900 28900 28900 28900 0
64 20241205 182100 413625750 28900 28900 28900 28900 0
65 20241205 182000 413625750 28900 28900 28900 28900 0
66 20241205 181900 413625750 28900 28900 28900 28900 0
67 20241205 181800 413625750 28900 28900 28900 28900 0
68 20241205 181700 413625750 28900 28900 28900 28900 0
69 20241205 181600 413625750 28900 28900 28900 28900 0
70 20241205 181500 413625750 28900 28900 28900 28900 0
71 20241205 181400 413625750 28900 28900 28900 28900 0
72 20241205 181300 413625750 28900 28900 28900 28900 0
73 20241205 181200 413625750 28900 28900 28900 28900 0
74 20241205 181100 413625750 28900 28900 28900 28900 0
75 20241205 181000 413625750 28900 28900 28900 28900 0
76 20241205 180900 413625750 28900 28900 28900 28900 0
77 20241205 180800 413625750 28900 28900 28900 28900 0
78 20241205 180700 413625750 28900 28900 28900 28900 0
79 20241205 180600 413625750 28900 28900 28900 28900 0
80 20241205 180500 413625750 28900 28900 28900 28900 0
81 20241205 180400 413625750 28900 28900 28900 28900 0
82 20241205 180300 413625750 28900 28900 28900 28900 0
83 20241205 180200 413625750 28900 28900 28900 28900 0
84 20241205 180100 413625750 28900 28900 28900 28900 0
85 20241205 180000 413625750 28900 28900 28900 28900 0
86 20241205 175900 413625750 28900 28900 28900 28900 0
87 20241205 175800 413625750 28900 28900 28900 28900 0
88 20241205 175700 413625750 28900 28900 28900 28900 0
89 20241205 175600 413625750 28900 28900 28900 28900 0
90 20241205 175500 413625750 28900 28900 28900 28900 0
91 20241205 175400 413625750 28900 28900 28900 28900 0
92 20241205 175300 413625750 28900 28900 28900 28900 136
93 20241205 175200 413625750 28900 28900 28900 28900 0
94 20241205 175100 413625750 28900 28900 28900 28900 0
95 20241205 175000 413625750 28900 28900 28900 28900 0
96 20241205 174900 413625750 28900 28900 28900 28900 0
97 20241205 174800 413625750 28900 28900 28900 28900 0
98 20241205 174700 413625750 28900 28900 28900 28900 0
99 20241205 174600 413625750 28900 28900 28900 28900 0
100 20241205 174500 413625750 28900 28900 28900 28900 0
101 20241205 174400 413625750 28900 28900 28900 28900 0
102 20241205 174300 413625750 28900 28900 28900 28900 0
103 20241205 174200 413625750 28900 28900 28900 28900 0
104 20241205 174100 413625750 28900 28900 28900 28900 0
105 20241205 174000 413625750 28900 28900 28900 28900 0
106 20241205 173900 413625750 28900 28900 28900 28900 0
107 20241205 173800 413625750 28900 28900 28900 28900 0
108 20241205 173700 413625750 28900 28900 28900 28900 0
109 20241205 173600 413625750 28900 28900 28900 28900 0
110 20241205 173500 413625750 28900 28900 28900 28900 0
111 20241205 173400 413625750 28900 28900 28900 28900 0
112 20241205 173300 413625750 28900 28900 28900 28900 0
113 20241205 173200 413625750 28900 28900 28900 28900 0
114 20241205 173100 413625750 28900 28900 28900 28900 0
115 20241205 173000 413625750 28900 28900 28900 28900 0
116 20241205 172900 413625750 28900 28900 28900 28900 0
117 20241205 172800 413625750 28900 28900 28900 28900 0
118 20241205 172700 413625750 28900 28900 28900 28900 0
119 20241205 172600 413625750 28900 28900 28900 28900 0
120 20241205 172500 413625750 28900 28900 28900 28900 0
121 20241205 172400 413625750 28900 28900 28900 28900 0
122 20241205 172300 413625750 28900 28900 28900 28900 136
123 20241205 172200 413625750 28900 28900 28900 28900 0
124 20241205 172100 413625750 28900 28900 28900 28900 0
125 20241205 172000 413625750 28900 28900 28900 28900 0
126 20241205 171900 413625750 28900 28900 28900 28900 0
127 20241205 171800 413625750 28900 28900 28900 28900 0
128 20241205 171700 413625750 28900 28900 28900 28900 0
129 20241205 171600 413625750 28900 28900 28900 28900 0
130 20241205 171500 413625750 28900 28900 28900 28900 0
131 20241205 171400 413625750 28900 28900 28900 28900 0
132 20241205 171300 413625750 28900 28900 28900 28900 0
133 20241205 171200 413625750 28900 28900 28900 28900 0
134 20241205 171100 413625750 28900 28900 28900 28900 0
135 20241205 171000 413625750 28900 28900 28900 28900 0
136 20241205 170900 413625750 28900 28900 28900 28900 0
137 20241205 170800 413625750 28900 28900 28900 28900 0
138 20241205 170700 413625750 28900 28900 28900 28900 0
139 20241205 170600 413625750 28900 28900 28900 28900 0
140 20241205 170500 413625750 28900 28900 28900 28900 0
141 20241205 170400 413625750 28900 28900 28900 28900 0
142 20241205 170300 413625750 28900 28900 28900 28900 0
143 20241205 170200 413625750 28900 28900 28900 28900 0
144 20241205 170100 413625750 28900 28900 28900 28900 0
145 20241205 170000 413625750 28900 28900 28900 28900 0
146 20241205 165900 413625750 28900 28900 28900 28900 0
147 20241205 165800 413625750 28900 28900 28900 28900 0
148 20241205 165700 413625750 28900 28900 28900 28900 0
149 20241205 165600 413625750 28900 28900 28900 28900 0
150 20241205 165500 413625750 28900 28900 28900 28900 0
151 20241205 165400 413625750 28900 28900 28900 28900 0
152 20241205 165300 413625750 28900 28900 28900 28900 136
153 20241205 165200 413625750 28900 28900 28900 28900 0
154 20241205 165100 413625750 28900 28900 28900 28900 0
155 20241205 165000 413625750 28900 28900 28900 28900 0
156 20241205 164900 413625750 28900 28900 28900 28900 0
157 20241205 164800 413625750 28900 28900 28900 28900 0
158 20241205 164700 413625750 28900 28900 28900 28900 0
159 20241205 164600 413625750 28900 28900 28900 28900 0
160 20241205 164500 413625750 28900 28900 28900 28900 0
161 20241205 164400 413625750 28900 28900 28900 28900 0
162 20241205 164300 413625750 28900 28900 28900 28900 0
163 20241205 164200 413625750 28900 28900 28900 28900 0
164 20241205 164100 413625750 28900 28900 28900 28900 0
165 20241205 164000 413625750 28900 28900 28900 28900 0
166 20241205 163900 413625750 28900 28900 28900 28900 0
167 20241205 163800 413625750 28900 28900 28900 28900 0
168 20241205 163700 413625750 28900 28900 28900 28900 0
169 20241205 163600 413625750 28900 28900 28900 28900 0
170 20241205 163500 413625750 28900 28900 28900 28900 0
171 20241205 163400 413625750 28900 28900 28900 28900 0
172 20241205 163300 413625750 28900 28900 28900 28900 0
173 20241205 163200 413625750 28900 28900 28900 28900 0
174 20241205 163100 413625750 28900 28900 28900 28900 0
175 20241205 163000 413625750 28900 28900 28900 28900 0
176 20241205 162900 413625750 28900 28900 28900 28900 0
177 20241205 162800 413625750 28900 28900 28900 28900 0
178 20241205 162700 413625750 28900 28900 28900 28900 0
179 20241205 162600 413625750 28900 28900 28900 28900 0
180 20241205 162500 413625750 28900 28900 28900 28900 0
181 20241205 162400 413625750 28900 28900 28900 28900 0
182 20241205 162300 413625750 28900 28900 28900 28900 136
183 20241205 162200 413625750 28900 28900 28900 28900 0
184 20241205 162100 413625750 28900 28900 28900 28900 0
185 20241205 162000 413625750 28900 28900 28900 28900 0
186 20241205 161900 413625750 28900 28900 28900 28900 0
187 20241205 161800 413625750 28900 28900 28900 28900 0
188 20241205 161700 413625750 28900 28900 28900 28900 0
189 20241205 161600 413625750 28900 28900 28900 28900 0
190 20241205 161500 413625750 28900 28900 28900 28900 0
191 20241205 161400 413625750 28900 28900 28900 28900 0
192 20241205 161300 413625750 28900 28900 28900 28900 0
193 20241205 161200 413625750 28900 28900 28900 28900 0
194 20241205 161100 413625750 28900 28900 28900 28900 0
195 20241205 161000 413625750 28900 28900 28900 28900 0
196 20241205 160900 413625750 28900 28900 28900 28900 0
197 20241205 160800 413625750 28900 28900 28900 28900 0
198 20241205 160700 413625750 28900 28900 28900 28900 0
199 20241205 160600 413625750 28900 28900 28900 28900 0
200 20241205 160500 413625750 28900 28900 28900 28900 0
201 20241205 160400 413625750 28900 28900 28900 28900 0
202 20241205 160300 413625750 28900 28900 28900 28900 0
203 20241205 160200 413625750 28900 28900 28900 28900 0
204 20241205 160100 413625750 28900 28900 28900 28900 0
205 20241205 160000 413625750 28900 28900 28900 28900 0
206 20241205 155900 413625750 28900 28900 28900 28900 0
207 20241205 155800 413625750 28900 28900 28900 28900 0
208 20241205 155700 413625750 28900 28900 28900 28900 0
209 20241205 155600 413625750 28900 28900 28900 28900 0
210 20241205 155500 413625750 28900 28900 28900 28900 0
211 20241205 155400 413625750 28900 28900 28900 28900 0
212 20241205 155300 413625750 28900 28900 28900 28900 136
213 20241205 155200 413625750 28900 28900 28900 28900 0
214 20241205 155100 413625750 28900 28900 28900 28900 0
215 20241205 155000 413625750 28900 28900 28900 28900 0
216 20241205 154900 413625750 28900 28900 28900 28900 0
217 20241205 154800 413625750 28900 28900 28900 28900 0
218 20241205 154700 413625750 28900 28900 28900 28900 0
219 20241205 154600 413625750 28900 28900 28900 28900 0
220 20241205 154500 413625750 28900 28900 28900 28900 0
221 20241205 154400 413625750 28900 28900 28900 28900 0
222 20241205 154300 413625750 28900 28900 28900 28900 0
223 20241205 154200 413625750 28900 28900 28900 28900 0
224 20241205 154100 413625750 28900 28900 28900 28900 0
225 20241205 154000 413625750 28900 28900 28900 28900 0
226 20241205 153900 413625750 28900 28900 28900 28900 0
227 20241205 153800 413625750 28900 28900 28900 28900 0
228 20241205 153700 413625750 28900 28900 28900 28900 0
229 20241205 153600 413625750 28900 28900 28900 28900 0
230 20241205 153500 413625750 28900 28900 28900 28900 0
231 20241205 153400 413625750 28900 28900 28900 28900 0
232 20241205 153300 413625750 28900 28900 28900 28900 0
233 20241205 153200 413625750 28900 28900 28900 28900 0
234 20241205 153100 413625750 28900 28900 28900 28900 0
235 20241205 153000 413625750 28900 28900 28900 28900 136
236 20241205 152900 409695350 28900 28900 28900 28900 0
237 20241205 152800 409695350 28900 28900 28900 28900 0
238 20241205 152700 409695350 28900 28900 28900 28900 0
239 20241205 152600 409695350 28900 28900 28900 28900 0
240 20241205 152500 409695350 28900 28900 28900 28900 0
241 20241205 152400 409695350 28900 28900 28900 28900 0
242 20241205 152300 409695350 28900 28900 28900 28900 0
243 20241205 152200 409695350 28900 28900 28900 28900 0
244 20241205 152100 409695350 28900 28900 28900 28900 0
245 20241205 152000 409695350 28900 28900 28900 28900 0
246 20241205 151900 409695350 28900 28900 28900 28900 4
247 20241205 151800 409579750 28900 28900 28900 28900 14
248 20241205 151700 409175150 28950 28950 28950 28950 0
249 20241205 151600 409175150 28950 28900 28950 28900 2
250 20241205 151500 409117300 28800 28800 28800 28800 8
251 20241205 151400 408886900 28800 28850 28850 28800 52
252 20241205 151300 407389050 28800 28850 28850 28800 28
253 20241205 151200 406582100 28850 28850 28850 28850 16
254 20241205 151100 406120500 28850 28850 28850 28850 41
255 20241205 151000 404937650 28850 28850 28850 28850 39
256 20241205 150900 403812500 28900 28900 28900 28900 2
257 20241205 150800 403754700 28850 28900 28900 28850 42
258 20241205 150700 402541700 28900 28900 28900 28900 18
259 20241205 150600 402021500 28850 28850 28850 28850 29
260 20241205 150500 401184850 28850 28850 28850 28850 49
261 20241205 150400 399771200 28900 28850 28900 28850 19
262 20241205 150300 399222750 28850 28850 28850 28850 29
263 20241205 150200 398386100 28900 28850 28900 28850 12
264 20241205 150100 398039700 28850 28850 28850 28850 262
265 20241205 150000 390481000 28900 28800 28900 28800 18
266 20241205 145900 389962500 28950 28800 28950 28800 5
267 20241205 145800 389817900 28800 28800 28800 28750 116
268 20241205 145700 386479500 28800 28750 28800 28750 15
269 20241205 145600 386048200 28750 28750 28750 28750 31
270 20241205 145500 385156950 28800 28750 28800 28750 144
271 20241205 145400 381016800 28800 28800 28800 28800 1
272 20241205 145300 380988000 28750 28750 28750 28750 33
273 20241205 145200 380039250 28750 28800 28800 28750 24
274 20241205 145100 379348950 28800 28800 28800 28800 8
275 20241205 145000 379118550 28800 28800 28800 28750 28
276 20241205 144900 378312900 28750 28800 28800 28750 158
277 20241205 144800 373768150 28800 28850 28850 28800 43
278 20241205 144700 372528750 28850 28900 28900 28850 593
279 20241205 144600 355398400 28900 28900 28900 28900 38
280 20241205 144500 354300200 28900 28900 28900 28900 155
281 20241205 144400 349820700 28900 28900 28900 28900 16
282 20241205 144300 349358300 28900 28900 28900 28900 29
283 20241205 144200 348520200 28950 28900 28950 28900 22
284 20241205 144100 347884150 28900 28950 28950 28900 43
285 20241205 144000 346641400 28950 28900 28950 28900 26
286 20241205 143900 345889700 28950 28900 28950 28900 34
287 20241205 143800 344906950 28900 28900 28900 28900 31
288 20241205 143700 344011050 28900 28900 28900 28900 31
289 20241205 143600 343115150 28950 28900 28950 28900 24
290 20241205 143500 342421050 28900 28900 28900 28900 43
291 20241205 143400 341178350 28900 28950 28950 28900 21
292 20241205 143300 340571200 28900 28900 28900 28900 35
293 20241205 143200 339559700 28900 28900 28900 28900 47
294 20241205 143100 338201400 28900 28900 28900 28900 0
295 20241205 143000 338201400 28900 28900 28900 28900 34
296 20241205 142900 337218800 28900 28950 28950 28900 55
297 20241205 142800 335627300 28900 28900 28900 28900 51
298 20241205 142700 334153400 28900 28900 28900 28900 27
299 20241205 142600 333373100 28900 28900 28900 28900 14
300 20241205 142500 332968500 28900 28950 28950 28900 349
301 20241205 142400 322867150 28900 28900 28900 28900 0
302 20241205 142300 322867150 28900 28900 28900 28900 36
303 20241205 142200 321826750 28900 28950 28950 28900 87
304 20241205 142100 319310450 28900 28900 28900 28900 18
305 20241205 142000 318790250 28900 28900 28900 28900 28
306 20241205 141900 317981050 28900 28900 28900 28900 13
307 20241205 141800 317605350 28900 28950 28950 28900 373
308 20241205 141700 306809550 28950 28950 28950 28950 22
309 20241205 141600 306172650 28950 28950 28950 28950 16
310 20241205 141500 305709450 28950 28950 28950 28950 146
311 20241205 141400 301482750 28950 28950 28950 28950 19
312 20241205 141300 300932700 28950 28950 28950 28950 29
313 20241205 141200 300093150 28950 28950 28950 28950 48
314 20241205 141100 298703550 28950 28950 28950 28950 18
315 20241205 141000 298182450 28950 28950 28950 28950 29
316 20241205 140900 297342900 28950 28950 28950 28950 46
317 20241205 140800 296011200 28950 28950 28950 28950 286
318 20241205 140700 287731500 28950 28950 28950 28950 38
319 20241205 140600 286631400 28950 28950 28950 28950 16
320 20241205 140500 286168200 28950 28950 28950 28950 40
321 20241205 140400 285010200 28950 28950 28950 28950 213
322 20241205 140300 278843850 28950 29000 29000 28950 18
323 20241205 140200 278322650 28950 29000 29000 28950 35
324 20241205 140100 277309350 28950 29000 29000 28950 40
325 20241205 140000 276150100 28950 28950 28950 28950 29
326 20241205 135900 275310550 28950 28950 28950 28950 50
327 20241205 135800 273863050 28950 29000 29000 28950 32
328 20241205 135700 272935700 28950 28950 28950 28950 28
329 20241205 135600 272125100 28950 28950 28950 28950 16
330 20241205 135500 271661900 28950 29000 29000 28950 42
331 20241205 135400 270445500 28950 28950 29000 28950 71
332 20241205 135300 268387950 28950 29000 29000 28950 82
333 20241205 135200 266010800 28950 29000 29000 28950 144
334 20241205 135100 261837000 29000 29000 29000 28950 61
335 20241205 135000 260068750 28950 28950 29000 28950 59
336 20241205 134900 258359450 29000 28950 29000 28950 92
337 20241205 134800 255693850 29000 28950 29000 28950 80
338 20241205 134700 253376550 29000 29000 29000 28950 83
339 20241205 134600 250971200 29000 29000 29000 29000 40
340 20241205 134500 249811200 28950 29000 29000 28950 64
341 20241205 134400 247957100 29000 29000 29000 29000 32
342 20241205 134300 247029100 29000 29000 29000 29000 67
343 20241205 134200 245086100 29000 29000 29000 29000 20
344 20241205 134100 244506100 29000 29000 29000 29000 39
345 20241205 134000 243375100 29000 29000 29000 29000 34
346 20241205 133900 242389100 29000 29000 29000 29000 67
347 20241205 133800 240446100 29000 29000 29000 29000 0
348 20241205 133700 240446100 29000 29000 29000 29000 0
349 20241205 133600 240446100 29000 29000 29000 29000 0
350 20241205 133500 240446100 29000 29000 29000 29000 0
351 20241205 133400 240446100 29000 29000 29000 29000 0
352 20241205 133300 240446100 29000 29000 29000 29000 0
353 20241205 133200 240446100 29000 29000 29000 29000 0
354 20241205 133100 240446100 29000 29000 29000 29000 10
355 20241205 133000 240156100 29000 29000 29000 29000 0
356 20241205 132900 240156100 29000 29000 29000 29000 30
357 20241205 132800 239286100 29000 29000 29000 29000 0
358 20241205 132700 239286100 29000 29000 29000 29000 0
359 20241205 132600 239286100 29000 29000 29000 29000 0
360 20241205 132500 239286100 29000 29000 29000 29000 0
361 20241205 132400 239286100 29000 29000 29000 29000 2
362 20241205 132300 239228100 29000 29000 29000 29000 3
363 20241205 132200 239141100 29000 29000 29000 29000 6
364 20241205 132100 238967100 29000 29000 29000 29000 0
365 20241205 132000 238967100 29000 29000 29000 29000 0
366 20241205 131900 238967100 29000 29000 29000 29000 0
367 20241205 131800 238967100 29000 29000 29000 29000 0
368 20241205 131700 238967100 29000 29000 29000 29000 0
369 20241205 131600 238967100 29000 29000 29000 29000 0
370 20241205 131500 238967100 29000 29000 29000 29000 0
371 20241205 131400 238967100 29000 29000 29000 29000 0
372 20241205 131300 238967100 29000 29000 29000 29000 12
373 20241205 131200 238619100 29000 29000 29000 29000 22
374 20241205 131100 237981100 29000 29000 29000 29000 0
375 20241205 131000 237981100 29000 29000 29000 29000 0
376 20241205 130900 237981100 29000 29000 29000 29000 0
377 20241205 130800 237981100 29000 29000 29000 29000 0
378 20241205 130700 237981100 29000 29000 29000 29000 0
379 20241205 130600 237981100 29000 29000 29000 29000 0
380 20241205 130500 237981100 29000 29000 29000 29000 0
381 20241205 130400 237981100 29000 29000 29000 29000 0
382 20241205 130300 237981100 29000 29000 29000 29000 0
383 20241205 130200 237981100 29000 29000 29000 29000 10
384 20241205 130100 237691100 29000 29000 29000 29000 0
385 20241205 130000 237691100 29000 29000 29000 29000 0
386 20241205 125900 237691100 29000 29000 29000 29000 0
387 20241205 125800 237691100 29000 29000 29000 29000 1
388 20241205 125700 237662100 29000 29000 29000 29000 0
389 20241205 125600 237662100 29000 29000 29000 29000 0
390 20241205 125500 237662100 29000 29000 29000 29000 0
391 20241205 125400 237662100 29000 29000 29000 29000 0
392 20241205 125300 237662100 29000 29000 29000 29000 0
393 20241205 125200 237662100 29000 29000 29000 29000 10
394 20241205 125100 237372100 29000 29000 29000 29000 0
395 20241205 125000 237372100 29000 29000 29000 29000 0
396 20241205 124900 237372100 29000 29000 29000 29000 0
397 20241205 124800 237372100 29000 29000 29000 29000 0
398 20241205 124700 237372100 29000 29000 29000 29000 9
399 20241205 124600 237111100 29000 29000 29000 29000 1
400 20241205 124500 237082100 29000 29000 29000 29000 8
401 20241205 124400 236850100 29000 29000 29000 29000 2
402 20241205 124300 236792100 29000 29000 29000 29000 0
403 20241205 124200 236792100 29000 29000 29000 29000 0
404 20241205 124100 236792100 29000 29000 29000 29000 10
405 20241205 124000 236502100 28950 28950 28950 28950 0
406 20241205 123900 236502100 28950 28950 28950 28950 0
407 20241205 123800 236502100 28950 28950 28950 28950 0
408 20241205 123700 236502100 28950 28950 28950 28950 0
409 20241205 123600 236502100 28950 28950 28950 28950 0
410 20241205 123500 236502100 28950 28950 28950 28950 0
411 20241205 123400 236502100 28950 29000 29000 28950 6
412 20241205 123300 236328150 29000 29000 29000 29000 0
413 20241205 123200 236328150 29000 29000 29000 29000 0
414 20241205 123100 236328150 29000 29000 29000 29000 0
415 20241205 123000 236328150 29000 29000 29000 29000 1
416 20241205 122900 236299150 28950 28950 28950 28950 0
417 20241205 122800 236299150 28950 28950 28950 28950 0
418 20241205 122700 236299150 28950 28950 28950 28950 0
419 20241205 122600 236299150 28950 28950 28950 28950 0
420 20241205 122500 236299150 28950 28950 28950 28950 0
421 20241205 122400 236299150 28950 28950 28950 28950 0
422 20241205 122300 236299150 28950 28950 28950 28950 0
423 20241205 122200 236299150 28950 28950 28950 28950 0
424 20241205 122100 236299150 28950 28950 28950 28950 17
425 20241205 122000 235807000 29000 29000 29000 29000 0
426 20241205 121900 235807000 29000 29000 29000 29000 0
427 20241205 121800 235807000 29000 29000 29000 29000 10
428 20241205 121700 235517000 29000 29000 29000 29000 0
429 20241205 121600 235517000 29000 29000 29000 29000 1
430 20241205 121500 235488000 29000 29000 29000 29000 0
431 20241205 121400 235488000 29000 29000 29000 29000 0
432 20241205 121300 235488000 29000 29000 29000 29000 2
433 20241205 121200 235430000 29000 29000 29000 29000 20
434 20241205 121100 234850000 28950 28950 28950 28950 0
435 20241205 121000 234850000 28950 28950 28950 28950 0
436 20241205 120900 234850000 28950 28950 28950 28950 0
437 20241205 120800 234850000 28950 28950 28950 28950 0
438 20241205 120700 234850000 28950 28950 28950 28950 0
439 20241205 120600 234850000 28950 28950 28950 28950 0
440 20241205 120500 234850000 28950 28950 28950 28950 1
441 20241205 120400 234821050 29000 29000 29000 29000 0
442 20241205 120300 234821050 29000 29000 29000 29000 0
443 20241205 120200 234821050 29000 29000 29000 29000 1
444 20241205 120100 234792050 28950 28950 28950 28950 0
445 20241205 120000 234792050 28950 28950 28950 28950 1
446 20241205 115900 234763100 28950 28950 28950 28950 0
447 20241205 115800 234763100 28950 28950 28950 28950 0
448 20241205 115700 234763100 28950 28950 28950 28950 0
449 20241205 115600 234763100 28950 28950 28950 28950 0
450 20241205 115500 234763100 28950 28950 28950 28950 1
451 20241205 115400 234734150 29000 29000 29000 29000 0
452 20241205 115300 234734150 29000 29000 29000 29000 0
453 20241205 115200 234734150 29000 29000 29000 29000 0
454 20241205 115100 234734150 29000 29000 29000 29000 0
455 20241205 115000 234734150 29000 29000 29000 29000 0
456 20241205 114900 234734150 29000 29000 29000 29000 0
457 20241205 114800 234734150 29000 29000 29000 29000 1
458 20241205 114700 234705150 29000 28950 29000 28950 4
459 20241205 114600 234589200 29000 29000 29000 29000 2
460 20241205 114500 234531200 29000 29000 29000 29000 50
461 20241205 114400 233081200 28950 28950 28950 28950 0
462 20241205 114300 233081200 28950 28950 28950 28950 40
463 20241205 114200 231923200 29000 29000 29000 29000 0
464 20241205 114100 231923200 29000 29000 29000 29000 0
465 20241205 114000 231923200 29000 29000 29000 29000 0
466 20241205 113900 231923200 29000 29000 29000 29000 0
467 20241205 113800 231923200 29000 29000 29000 29000 0
468 20241205 113700 231923200 29000 29000 29000 29000 0
469 20241205 113600 231923200 29000 29000 29000 29000 0
470 20241205 113500 231923200 29000 29000 29000 29000 376
471 20241205 113400 221019200 29000 29000 29000 29000 1
472 20241205 113300 220990200 29000 29000 29000 29000 0
473 20241205 113200 220990200 29000 29000 29000 29000 0
474 20241205 113100 220990200 29000 29000 29000 29000 0
475 20241205 113000 220990200 29000 29000 29000 29000 2
476 20241205 112900 220932200 29000 29000 29000 29000 10
477 20241205 112800 220642200 29000 29000 29000 29000 1
478 20241205 112700 220613200 29000 29000 29000 29000 0
479 20241205 112600 220613200 29000 29000 29000 29000 100
480 20241205 112500 217713200 29000 29000 29000 29000 320
481 20241205 112400 208433200 29000 29000 29000 29000 0
482 20241205 112300 208433200 29000 29000 29000 29000 0
483 20241205 112200 208433200 29000 29000 29000 29000 0
484 20241205 112100 208433200 29000 29000 29000 29000 4
485 20241205 112000 208317200 29000 29000 29000 29000 1
486 20241205 111900 208288200 29000 29000 29000 29000 0
487 20241205 111800 208288200 29000 29000 29000 29000 0
488 20241205 111700 208288200 29000 29000 29000 29000 0
489 20241205 111600 208288200 29000 29000 29000 29000 109
490 20241205 111500 205127200 29000 29000 29000 29000 10
491 20241205 111400 204837200 29000 29000 29000 29000 0
492 20241205 111300 204837200 29000 29000 29000 29000 0
493 20241205 111200 204837200 29000 29000 29000 29000 1
494 20241205 111100 204808200 29000 29000 29000 29000 5
495 20241205 111000 204663200 29000 29000 29000 29000 0
496 20241205 110900 204663200 29000 29000 29000 29000 76
497 20241205 110800 202459200 29000 29000 29000 29000 0
498 20241205 110700 202459200 29000 29000 29000 29000 0
499 20241205 110600 202459200 29000 29000 29000 29000 1
500 20241205 110500 202430200 29000 29000 29000 29000 0
501 20241205 110400 202430200 29000 29000 29000 29000 0
502 20241205 110300 202430200 29000 29000 29000 29000 0
503 20241205 110200 202430200 29000 29000 29000 29000 0
504 20241205 110100 202430200 29000 29000 29000 29000 0
505 20241205 110000 202430200 29000 29000 29000 29000 3
506 20241205 105900 202343200 29000 29000 29000 29000 20
507 20241205 105800 201763200 29000 29000 29000 29000 0
508 20241205 105700 201763200 29000 29000 29000 29000 0
509 20241205 105600 201763200 29000 29000 29000 29000 0
510 20241205 105500 201763200 29000 28950 29000 28950 8
511 20241205 105400 201531250 29000 29000 29000 29000 0
512 20241205 105300 201531250 29000 29000 29000 29000 0
513 20241205 105200 201531250 29000 29000 29000 29000 1
514 20241205 105100 201502250 29000 29000 29000 29000 0
515 20241205 105000 201502250 29000 29000 29000 29000 1
516 20241205 104900 201473250 29000 29000 29000 29000 0
517 20241205 104800 201473250 29000 29000 29000 29000 0
518 20241205 104700 201473250 29000 29000 29000 29000 0
519 20241205 104600 201473250 29000 29000 29000 29000 10
520 20241205 104500 201183250 29000 29000 29000 29000 10
521 20241205 104400 200893250 29000 29000 29000 29000 0
522 20241205 104300 200893250 29000 29000 29000 29000 10
523 20241205 104200 200603250 29000 29000 29000 29000 81
524 20241205 104100 198254250 29000 29000 29000 29000 5
525 20241205 104000 198109250 29000 29000 29000 29000 1
526 20241205 103900 198080250 29000 29000 29000 29000 0
527 20241205 103800 198080250 29000 29000 29000 29000 1
528 20241205 103700 198051250 29000 29000 29000 29000 17
529 20241205 103600 197558250 29000 29000 29000 29000 4
530 20241205 103500 197442250 29000 29000 29000 29000 10
531 20241205 103400 197152250 29000 29000 29000 29000 1
532 20241205 103300 197123250 29000 29000 29000 29000 12
533 20241205 103200 196775250 29000 29000 29000 29000 0
534 20241205 103100 196775250 29000 29000 29000 29000 0
535 20241205 103000 196775250 29000 29000 29000 29000 4
536 20241205 102900 196659250 29000 29000 29000 29000 110
537 20241205 102800 193469250 29000 29000 29000 29000 372
538 20241205 102700 182681250 29000 29000 29000 29000 870
539 20241205 102600 157451250 29000 29000 29000 29000 850
540 20241205 102500 132801250 29000 29000 29000 29000 36
541 20241205 102400 131757250 29000 29000 29000 29000 185
542 20241205 102300 126392250 29000 29000 29000 29000 0
543 20241205 102200 126392250 29000 29150 29150 29000 3823
544 20241205 102100 15268550 29200 29200 29200 29200 0
545 20241205 102000 15268550 29200 29200 29200 29200 0
546 20241205 101900 15268550 29200 29200 29200 29200 0
547 20241205 101800 15268550 29200 29200 29200 29200 0
548 20241205 101700 15268550 29200 29200 29200 29200 0
549 20241205 101600 15268550 29200 29200 29200 29200 1
550 20241205 101500 15239350 29200 29200 29200 29200 0
551 20241205 101400 15239350 29200 29200 29200 29200 0
552 20241205 101300 15239350 29200 29200 29200 29200 10
553 20241205 101200 14947350 29200 29200 29200 29200 0
554 20241205 101100 14947350 29200 29200 29200 29200 0
555 20241205 101000 14947350 29200 29200 29200 29200 4
556 20241205 100900 14830550 29200 29200 29200 29200 0
557 20241205 100800 14830550 29200 29200 29200 29200 0
558 20241205 100700 14830550 29200 29200 29200 29200 0
559 20241205 100600 14830550 29200 29200 29200 29200 1
560 20241205 100500 14801350 29200 29200 29200 29200 1
561 20241205 100400 14772150 29200 29200 29200 29200 0
562 20241205 100300 14772150 29200 29200 29200 29200 20
563 20241205 100200 14188150 29200 29200 29200 29200 0
564 20241205 100100 14188150 29200 29200 29200 29200 10
565 20241205 100000 13896150 29200 29200 29200 29200 1
566 20241205 095900 13866950 29200 29200 29200 29200 0
567 20241205 095800 13866950 29200 29200 29200 29200 0
568 20241205 095700 13866950 29200 29200 29200 29200 0
569 20241205 095600 13866950 29200 29200 29200 29200 1
570 20241205 095500 13837750 29150 29150 29150 29150 0
571 20241205 095400 13837750 29150 29150 29150 29150 15
572 20241205 095300 13400500 29150 29150 29150 29150 0
573 20241205 095200 13400500 29150 29150 29150 29150 0
574 20241205 095100 13400500 29150 29150 29150 29150 0
575 20241205 095000 13400500 29150 29150 29150 29150 15
576 20241205 094900 12963250 29200 29200 29200 29200 0
577 20241205 094800 12963250 29200 29150 29200 29150 11
578 20241205 094700 12642100 29200 29200 29200 29200 0
579 20241205 094600 12642100 29200 29200 29200 29200 0
580 20241205 094500 12642100 29200 29200 29200 29200 0
581 20241205 094400 12642100 29200 29200 29200 29200 0
582 20241205 094300 12642100 29200 29200 29200 29200 0
583 20241205 094200 12642100 29200 29200 29200 29200 1
584 20241205 094100 12612900 29150 29150 29150 29150 50
585 20241205 094000 11155400 29200 29200 29200 29200 0
586 20241205 093900 11155400 29200 29200 29200 29200 0
587 20241205 093800 11155400 29200 29200 29200 29200 0
588 20241205 093700 11155400 29200 29200 29200 29200 0
589 20241205 093600 11155400 29200 29200 29200 29200 0
590 20241205 093500 11155400 29200 29200 29200 29200 1
591 20241205 093400 11126200 29200 29200 29200 29200 0
592 20241205 093300 11126200 29200 29200 29200 29200 0
593 20241205 093200 11126200 29200 29200 29200 29200 0
594 20241205 093100 11126200 29200 29200 29200 29200 11
595 20241205 093000 10805000 29150 29150 29150 29150 2
596 20241205 092900 10746700 29200 29200 29200 29200 2
597 20241205 092800 10688300 29200 29150 29200 29150 2
598 20241205 092700 10629950 29200 29200 29200 29200 0
599 20241205 092600 10629950 29200 29150 29200 29150 11
600 20241205 092500 10308800 29150 29150 29150 29150 0
601 20241205 092400 10308800 29150 29150 29150 29150 1
602 20241205 092300 10279650 29150 29150 29150 29150 0
603 20241205 092200 10279650 29150 29150 29150 29150 1
604 20241205 092100 10250500 29200 29200 29200 29200 10
605 20241205 092000 9958500 29150 29150 29150 29150 3
606 20241205 091900 9871050 29200 29200 29200 29200 5
607 20241205 091800 9725050 29150 29150 29200 29150 52
608 20241205 091700 8206850 29150 29150 29150 29150 0
609 20241205 091600 8206850 29150 29150 29150 29150 1
610 20241205 091500 8177700 29200 29200 29200 29200 0
611 20241205 091400 8177700 29200 29200 29250 29200 27
612 20241205 091300 7388750 29200 29200 29200 29200 0
613 20241205 091200 7388750 29200 29200 29200 29200 1
614 20241205 091100 7359550 29200 29200 29200 29200 0
615 20241205 091000 7359550 29200 29200 29200 29200 1
616 20241205 090900 7330350 29200 29200 29200 29200 0
617 20241205 090800 7330350 29200 29200 29200 29200 1
618 20241205 090700 7301150 29150 29150 29150 29150 0
619 20241205 090600 7301150 29150 29150 29150 29150 1
620 20241205 090500 7272000 29200 29200 29200 29200 59
621 20241205 090400 5549200 29150 29150 29150 29150 1
622 20241205 090300 5520050 29200 29200 29200 29200 0
623 20241205 090200 5520050 29200 29200 29200 29200 61
624 20241205 090100 3738850 29250 29250 29250 29250 0
625 20241205 090000 3738850 29250 29250 29250 29200 128