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

646
064960/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,194400,460035400,42100,42100,42100,42100,142
20241205,194300,460035400,42100,42100,42100,42100,0
20241205,194200,460035400,42100,42100,42100,42100,0
20241205,194100,460035400,42100,42100,42100,42100,0
20241205,194000,460035400,42100,42100,42100,42100,0
20241205,193900,460035400,42100,42100,42100,42100,0
20241205,193800,460035400,42100,42100,42100,42100,0
20241205,193700,460035400,42100,42100,42100,42100,0
20241205,193600,460035400,42100,42100,42100,42100,0
20241205,193500,460035400,42100,42100,42100,42100,0
20241205,193400,460035400,42100,42100,42100,42100,0
20241205,193300,460035400,42100,42100,42100,42100,0
20241205,193200,460035400,42100,42100,42100,42100,0
20241205,193100,460035400,42100,42100,42100,42100,0
20241205,193000,460035400,42100,42100,42100,42100,0
20241205,192900,460035400,42100,42100,42100,42100,0
20241205,192800,460035400,42100,42100,42100,42100,0
20241205,192700,460035400,42100,42100,42100,42100,0
20241205,192600,460035400,42100,42100,42100,42100,0
20241205,192500,460035400,42100,42100,42100,42100,0
20241205,192400,460035400,42100,42100,42100,42100,0
20241205,192300,460035400,42100,42100,42100,42100,0
20241205,192200,460035400,42100,42100,42100,42100,0
20241205,192100,460035400,42100,42100,42100,42100,0
20241205,192000,460035400,42100,42100,42100,42100,0
20241205,191900,460035400,42100,42100,42100,42100,0
20241205,191800,460035400,42100,42100,42100,42100,0
20241205,191700,460035400,42100,42100,42100,42100,0
20241205,191600,460035400,42100,42100,42100,42100,0
20241205,191500,460035400,42100,42100,42100,42100,0
20241205,191400,460035400,42100,42100,42100,42100,142
20241205,191300,460035400,42100,42100,42100,42100,0
20241205,191200,460035400,42100,42100,42100,42100,0
20241205,191100,460035400,42100,42100,42100,42100,0
20241205,191000,460035400,42100,42100,42100,42100,0
20241205,190900,460035400,42100,42100,42100,42100,0
20241205,190800,460035400,42100,42100,42100,42100,0
20241205,190700,460035400,42100,42100,42100,42100,0
20241205,190600,460035400,42100,42100,42100,42100,0
20241205,190500,460035400,42100,42100,42100,42100,0
20241205,190400,460035400,42100,42100,42100,42100,0
20241205,190300,460035400,42100,42100,42100,42100,0
20241205,190200,460035400,42100,42100,42100,42100,0
20241205,190100,460035400,42100,42100,42100,42100,0
20241205,190000,460035400,42100,42100,42100,42100,0
20241205,185900,460035400,42100,42100,42100,42100,0
20241205,185800,460035400,42100,42100,42100,42100,0
20241205,185700,460035400,42100,42100,42100,42100,0
20241205,185600,460035400,42100,42100,42100,42100,0
20241205,185500,460035400,42100,42100,42100,42100,0
20241205,185400,460035400,42100,42100,42100,42100,0
20241205,185300,460035400,42100,42100,42100,42100,0
20241205,185200,460035400,42100,42100,42100,42100,0
20241205,185100,460035400,42100,42100,42100,42100,0
20241205,185000,460035400,42100,42100,42100,42100,0
20241205,184900,460035400,42100,42100,42100,42100,0
20241205,184800,460035400,42100,42100,42100,42100,0
20241205,184700,460035400,42100,42100,42100,42100,0
20241205,184600,460035400,42100,42100,42100,42100,0
20241205,184500,460035400,42100,42100,42100,42100,0
20241205,184400,460035400,42100,42100,42100,42100,142
20241205,184300,460035400,42100,42100,42100,42100,0
20241205,184200,460035400,42100,42100,42100,42100,0
20241205,184100,460035400,42100,42100,42100,42100,0
20241205,184000,460035400,42100,42100,42100,42100,0
20241205,183900,460035400,42100,42100,42100,42100,0
20241205,183800,460035400,42100,42100,42100,42100,0
20241205,183700,460035400,42100,42100,42100,42100,0
20241205,183600,460035400,42100,42100,42100,42100,0
20241205,183500,460035400,42100,42100,42100,42100,0
20241205,183400,460035400,42100,42100,42100,42100,0
20241205,183300,460035400,42100,42100,42100,42100,0
20241205,183200,460035400,42100,42100,42100,42100,0
20241205,183100,460035400,42100,42100,42100,42100,0
20241205,183000,460035400,42100,42100,42100,42100,0
20241205,182900,460035400,42100,42100,42100,42100,0
20241205,182800,460035400,42100,42100,42100,42100,0
20241205,182700,460035400,42100,42100,42100,42100,0
20241205,182600,460035400,42100,42100,42100,42100,0
20241205,182500,460035400,42100,42100,42100,42100,0
20241205,182400,460035400,42100,42100,42100,42100,0
20241205,182300,460035400,42100,42100,42100,42100,0
20241205,182200,460035400,42100,42100,42100,42100,0
20241205,182100,460035400,42100,42100,42100,42100,0
20241205,182000,460035400,42100,42100,42100,42100,0
20241205,181900,460035400,42100,42100,42100,42100,0
20241205,181800,460035400,42100,42100,42100,42100,0
20241205,181700,460035400,42100,42100,42100,42100,0
20241205,181600,460035400,42100,42100,42100,42100,0
20241205,181500,460035400,42100,42100,42100,42100,0
20241205,181400,460035400,42100,42100,42100,42100,142
20241205,181300,460035400,42100,42100,42100,42100,0
20241205,181200,460035400,42100,42100,42100,42100,0
20241205,181100,460035400,42100,42100,42100,42100,0
20241205,181000,460035400,42100,42100,42100,42100,0
20241205,180900,460035400,42100,42100,42100,42100,0
20241205,180800,460035400,42100,42100,42100,42100,0
20241205,180700,460035400,42100,42100,42100,42100,0
20241205,180600,460035400,42100,42100,42100,42100,0
20241205,180500,460035400,42100,42100,42100,42100,0
20241205,180400,460035400,42100,42100,42100,42100,0
20241205,180300,460035400,42100,42100,42100,42100,0
20241205,180200,460035400,42100,42100,42100,42100,0
20241205,180100,460035400,42100,42100,42100,42100,0
20241205,180000,460035400,42100,42100,42100,42100,0
20241205,175900,460035400,42100,42100,42100,42100,0
20241205,175800,460035400,42100,42100,42100,42100,0
20241205,175700,460035400,42100,42100,42100,42100,0
20241205,175600,460035400,42100,42100,42100,42100,0
20241205,175500,460035400,42100,42100,42100,42100,0
20241205,175400,460035400,42100,42100,42100,42100,0
20241205,175300,460035400,42100,42100,42100,42100,0
20241205,175200,460035400,42100,42100,42100,42100,0
20241205,175100,460035400,42100,42100,42100,42100,0
20241205,175000,460035400,42100,42100,42100,42100,0
20241205,174900,460035400,42100,42100,42100,42100,0
20241205,174800,460035400,42100,42100,42100,42100,0
20241205,174700,460035400,42100,42100,42100,42100,0
20241205,174600,460035400,42100,42100,42100,42100,0
20241205,174500,460035400,42100,42100,42100,42100,0
20241205,174400,460035400,42100,42100,42100,42100,142
20241205,174300,460035400,42100,42100,42100,42100,0
20241205,174200,460035400,42100,42100,42100,42100,0
20241205,174100,460035400,42100,42100,42100,42100,0
20241205,174000,460035400,42100,42100,42100,42100,0
20241205,173900,460035400,42100,42100,42100,42100,0
20241205,173800,460035400,42100,42100,42100,42100,0
20241205,173700,460035400,42100,42100,42100,42100,0
20241205,173600,460035400,42100,42100,42100,42100,0
20241205,173500,460035400,42100,42100,42100,42100,0
20241205,173400,460035400,42100,42100,42100,42100,0
20241205,173300,460035400,42100,42100,42100,42100,0
20241205,173200,460035400,42100,42100,42100,42100,0
20241205,173100,460035400,42100,42100,42100,42100,0
20241205,173000,460035400,42100,42100,42100,42100,0
20241205,172900,460035400,42100,42100,42100,42100,0
20241205,172800,460035400,42100,42100,42100,42100,0
20241205,172700,460035400,42100,42100,42100,42100,0
20241205,172600,460035400,42100,42100,42100,42100,0
20241205,172500,460035400,42100,42100,42100,42100,0
20241205,172400,460035400,42100,42100,42100,42100,0
20241205,172300,460035400,42100,42100,42100,42100,0
20241205,172200,460035400,42100,42100,42100,42100,0
20241205,172100,460035400,42100,42100,42100,42100,0
20241205,172000,460035400,42100,42100,42100,42100,0
20241205,171900,460035400,42100,42100,42100,42100,0
20241205,171800,460035400,42100,42100,42100,42100,0
20241205,171700,460035400,42100,42100,42100,42100,0
20241205,171600,460035400,42100,42100,42100,42100,0
20241205,171500,460035400,42100,42100,42100,42100,0
20241205,171400,460035400,42100,42100,42100,42100,142
20241205,171300,460035400,42100,42100,42100,42100,0
20241205,171200,460035400,42100,42100,42100,42100,0
20241205,171100,460035400,42100,42100,42100,42100,0
20241205,171000,460035400,42100,42100,42100,42100,0
20241205,170900,460035400,42100,42100,42100,42100,0
20241205,170800,460035400,42100,42100,42100,42100,0
20241205,170700,460035400,42100,42100,42100,42100,0
20241205,170600,460035400,42100,42100,42100,42100,0
20241205,170500,460035400,42100,42100,42100,42100,0
20241205,170400,460035400,42100,42100,42100,42100,0
20241205,170300,460035400,42100,42100,42100,42100,0
20241205,170200,460035400,42100,42100,42100,42100,0
20241205,170100,460035400,42100,42100,42100,42100,0
20241205,170000,460035400,42100,42100,42100,42100,0
20241205,165900,460035400,42100,42100,42100,42100,0
20241205,165800,460035400,42100,42100,42100,42100,0
20241205,165700,460035400,42100,42100,42100,42100,0
20241205,165600,460035400,42100,42100,42100,42100,0
20241205,165500,460035400,42100,42100,42100,42100,0
20241205,165400,460035400,42100,42100,42100,42100,0
20241205,165300,460035400,42100,42100,42100,42100,0
20241205,165200,460035400,42100,42100,42100,42100,0
20241205,165100,460035400,42100,42100,42100,42100,0
20241205,165000,460035400,42100,42100,42100,42100,0
20241205,164900,460035400,42100,42100,42100,42100,0
20241205,164800,460035400,42100,42100,42100,42100,0
20241205,164700,460035400,42100,42100,42100,42100,0
20241205,164600,460035400,42100,42100,42100,42100,0
20241205,164500,460035400,42100,42100,42100,42100,0
20241205,164400,460035400,42100,42100,42100,42100,142
20241205,164300,460035400,42100,42100,42100,42100,0
20241205,164200,460035400,42100,42100,42100,42100,0
20241205,164100,460035400,42100,42100,42100,42100,0
20241205,164000,460035400,42100,42100,42100,42100,0
20241205,163900,460035400,42100,42100,42100,42100,0
20241205,163800,460035400,42100,42100,42100,42100,0
20241205,163700,460035400,42100,42100,42100,42100,0
20241205,163600,460035400,42100,42100,42100,42100,0
20241205,163500,460035400,42100,42100,42100,42100,0
20241205,163400,460035400,42100,42100,42100,42100,0
20241205,163300,460035400,42100,42100,42100,42100,0
20241205,163200,460035400,42100,42100,42100,42100,0
20241205,163100,460035400,42100,42100,42100,42100,0
20241205,163000,460035400,42100,42100,42100,42100,0
20241205,162900,460035400,42100,42100,42100,42100,0
20241205,162800,460035400,42100,42100,42100,42100,0
20241205,162700,460035400,42100,42100,42100,42100,0
20241205,162600,460035400,42100,42100,42100,42100,0
20241205,162500,460035400,42100,42100,42100,42100,0
20241205,162400,460035400,42100,42100,42100,42100,0
20241205,162300,460035400,42100,42100,42100,42100,0
20241205,162200,460035400,42100,42100,42100,42100,0
20241205,162100,460035400,42100,42100,42100,42100,0
20241205,162000,460035400,42100,42100,42100,42100,0
20241205,161900,460035400,42100,42100,42100,42100,0
20241205,161800,460035400,42100,42100,42100,42100,0
20241205,161700,460035400,42100,42100,42100,42100,0
20241205,161600,460035400,42100,42100,42100,42100,0
20241205,161500,460035400,42100,42100,42100,42100,0
20241205,161400,460035400,42100,42100,42100,42100,142
20241205,161300,460035400,42100,42100,42100,42100,0
20241205,161200,460035400,42100,42100,42100,42100,0
20241205,161100,460035400,42100,42100,42100,42100,0
20241205,161000,460035400,42100,42100,42100,42100,0
20241205,160900,460035400,42100,42100,42100,42100,0
20241205,160800,460035400,42100,42100,42100,42100,0
20241205,160700,460035400,42100,42100,42100,42100,0
20241205,160600,460035400,42100,42100,42100,42100,0
20241205,160500,460035400,42100,42100,42100,42100,0
20241205,160400,460035400,42100,42100,42100,42100,0
20241205,160300,460035400,42100,42100,42100,42100,0
20241205,160200,460035400,42100,42100,42100,42100,0
20241205,160100,460035400,42100,42100,42100,42100,0
20241205,160000,460035400,42100,42100,42100,42100,0
20241205,155900,460035400,42100,42100,42100,42100,0
20241205,155800,460035400,42100,42100,42100,42100,0
20241205,155700,460035400,42100,42100,42100,42100,0
20241205,155600,460035400,42100,42100,42100,42100,0
20241205,155500,460035400,42100,42100,42100,42100,0
20241205,155400,460035400,42100,42100,42100,42100,0
20241205,155300,460035400,42100,42100,42100,42100,0
20241205,155200,460035400,42100,42100,42100,42100,0
20241205,155100,460035400,42100,42100,42100,42100,0
20241205,155000,460035400,42100,42100,42100,42100,0
20241205,154900,460035400,42100,42100,42100,42100,0
20241205,154800,460035400,42100,42100,42100,42100,0
20241205,154700,460035400,42100,42100,42100,42100,0
20241205,154600,460035400,42100,42100,42100,42100,0
20241205,154500,460035400,42100,42100,42100,42100,0
20241205,154400,460035400,42100,42100,42100,42100,142
20241205,154300,460035400,42100,42100,42100,42100,0
20241205,154200,460035400,42100,42100,42100,42100,0
20241205,154100,460035400,42100,42100,42100,42100,0
20241205,154000,460035400,42100,42100,42100,42100,0
20241205,153900,460035400,42100,42100,42100,42100,0
20241205,153800,460035400,42100,42100,42100,42100,0
20241205,153700,460035400,42100,42100,42100,42100,0
20241205,153600,460035400,42100,42100,42100,42100,0
20241205,153500,460035400,42100,42100,42100,42100,0
20241205,153400,460035400,42100,42100,42100,42100,0
20241205,153300,460035400,42100,42100,42100,42100,0
20241205,153200,460035400,42100,42100,42100,42100,0
20241205,153100,460035400,42100,42100,42100,42100,0
20241205,153000,460035400,42100,42100,42100,42100,142
20241205,152900,454057200,42100,42100,42100,42100,0
20241205,152800,454057200,42100,42100,42100,42100,0
20241205,152700,454057200,42100,42100,42100,42100,0
20241205,152600,454057200,42100,42100,42100,42100,0
20241205,152500,454057200,42100,42100,42100,42100,0
20241205,152400,454057200,42100,42100,42100,42100,0
20241205,152300,454057200,42100,42100,42100,42100,0
20241205,152200,454057200,42100,42100,42100,42100,0
20241205,152100,454057200,42100,42100,42100,42100,0
20241205,152000,454057200,42100,42100,42100,42100,0
20241205,151900,454057200,42100,42100,42100,42100,50
20241205,151800,451952200,42100,42100,42100,42100,23
20241205,151700,450983900,42100,42100,42100,42100,20
20241205,151600,450141900,42100,42100,42100,42100,5
20241205,151500,449931400,42100,42150,42150,42100,23
20241205,151400,448962800,42100,42100,42100,42100,0
20241205,151300,448962800,42100,42100,42100,42100,21
20241205,151200,448078700,42100,42100,42100,42100,4
20241205,151100,447910300,42100,42100,42100,42100,258
20241205,151000,437048500,42100,42100,42100,42100,25
20241205,150900,435996000,42200,42100,42200,42100,19
20241205,150800,435195800,42100,42100,42100,42100,17
20241205,150700,434480100,42100,42100,42200,42100,26
20241205,150600,433385200,42100,42100,42100,42100,243
20241205,150500,423154900,42100,42100,42100,42100,15
20241205,150400,422523400,42200,42100,42200,42100,52
20241205,150300,420334000,42100,42100,42100,42100,0
20241205,150200,420334000,42100,42150,42150,42100,851
20241205,150100,384464400,42150,42200,42200,42150,24
20241205,150000,383452750,42200,42200,42200,42200,0
20241205,145900,383452750,42200,42200,42200,42200,0
20241205,145800,383452750,42200,42200,42200,42200,2
20241205,145700,383368350,42200,42200,42200,42200,6
20241205,145600,383115150,42200,42200,42200,42200,0
20241205,145500,383115150,42200,42150,42200,42150,49
20241205,145400,381047700,42150,42150,42150,42150,1
20241205,145300,381005550,42200,42200,42200,42200,0
20241205,145200,381005550,42200,42200,42200,42200,0
20241205,145100,381005550,42200,42200,42200,42200,0
20241205,145000,381005550,42200,42200,42200,42200,0
20241205,144900,381005550,42200,42150,42200,42150,77
20241205,144800,377756300,42150,42150,42150,42150,5
20241205,144700,377545550,42150,42150,42150,42150,0
20241205,144600,377545550,42150,42150,42150,42150,16
20241205,144500,376871150,42150,42150,42150,42150,4
20241205,144400,376702550,42150,42150,42150,42150,0
20241205,144300,376702550,42150,42150,42150,42150,14
20241205,144200,376112450,42200,42200,42200,42200,1
20241205,144100,376070250,42150,42150,42150,42150,0
20241205,144000,376070250,42150,42150,42150,42150,18
20241205,143900,375311550,42150,42150,42150,42150,8
20241205,143800,374974350,42150,42150,42150,42150,0
20241205,143700,374974350,42150,42150,42150,42150,1
20241205,143600,374932200,42150,42150,42150,42150,17
20241205,143500,374215650,42150,42150,42150,42150,0
20241205,143400,374215650,42150,42150,42150,42150,0
20241205,143300,374215650,42150,42150,42150,42150,0
20241205,143200,374215650,42150,42150,42150,42150,23
20241205,143100,373246200,42150,42150,42150,42150,80
20241205,143000,369874200,42150,42150,42150,42150,12
20241205,142900,369368400,42150,42150,42150,42150,19
20241205,142800,368567550,42150,42150,42150,42150,7
20241205,142700,368272500,42150,42150,42150,42150,21
20241205,142600,367387350,42150,42150,42150,42150,31
20241205,142500,366080700,42150,42150,42150,42150,0
20241205,142400,366080700,42150,42150,42150,42150,5
20241205,142300,365869950,42150,42150,42150,42150,10
20241205,142200,365448450,42150,42150,42150,42150,289
20241205,142100,353267100,42150,42150,42150,42150,21
20241205,142000,352381950,42150,42150,42150,42150,15
20241205,141900,351749700,42150,42150,42150,42150,0
20241205,141800,351749700,42150,42150,42150,42150,6
20241205,141700,351496800,42150,42150,42150,42150,26
20241205,141600,350400900,42150,42150,42150,42150,7
20241205,141500,350105850,42150,42150,42150,42150,14
20241205,141400,349515750,42150,42150,42150,42150,25
20241205,141300,348462000,42150,42150,42150,42150,0
20241205,141200,348462000,42150,42150,42150,42150,5
20241205,141100,348251250,42150,42150,42150,42150,18
20241205,141000,347492550,42200,42150,42200,42150,7
20241205,140900,347197450,42150,42200,42200,42150,23
20241205,140800,346227950,42150,42150,42150,42150,15
20241205,140700,345595700,42150,42150,42150,42150,5
20241205,140600,345384950,42150,42150,42150,42150,12
20241205,140500,344879150,42150,42150,42150,42150,17
20241205,140400,344162600,42200,42150,42200,42150,7
20241205,140300,343867500,42150,42150,42150,42150,0
20241205,140200,343867500,42150,42150,42150,42150,119
20241205,140100,338851650,42200,42200,42200,42200,1
20241205,140000,338809450,42150,42150,42150,42150,6
20241205,135900,338556550,42150,42150,42150,42150,25
20241205,135800,337502800,42150,42150,42150,42150,6
20241205,135700,337249900,42150,42150,42150,42150,0
20241205,135600,337249900,42150,42150,42150,42150,15
20241205,135500,336617650,42150,42150,42150,42150,7
20241205,135400,336322600,42150,42150,42150,42150,0
20241205,135300,336322600,42150,42150,42150,42150,16
20241205,135200,335648200,42150,42150,42150,42150,0
20241205,135100,335648200,42150,42150,42150,42150,5
20241205,135000,335437450,42150,42150,42150,42150,10
20241205,134900,335015950,42150,42150,42150,42150,6
20241205,134800,334763050,42200,42200,42200,42200,35
20241205,134700,333286050,42150,42150,42150,42150,16
20241205,134600,332611650,42150,42150,42150,42150,5
20241205,134500,332400900,42150,42150,42150,42150,6
20241205,134400,332148000,42150,42200,42200,42150,44
20241205,134300,330291700,42150,42150,42150,42150,7
20241205,134200,329996650,42150,42150,42150,42150,23
20241205,134100,329027200,42150,42150,42150,42150,16
20241205,134000,328352800,42150,42150,42150,42150,5
20241205,133900,328142050,42150,42150,42150,42150,0
20241205,133800,328142050,42150,42150,42150,42150,29
20241205,133700,326919700,42150,42150,42150,42150,0
20241205,133600,326919700,42150,42200,42200,42150,7
20241205,133500,326624600,42150,42150,42150,42150,10
20241205,133400,326203100,42150,42150,42150,42150,5
20241205,133300,325992350,42150,42150,42150,42150,21
20241205,133200,325107200,42150,42150,42150,42150,17
20241205,133100,324390650,42150,42150,42150,42150,6
20241205,133000,324137750,42150,42150,42150,42150,0
20241205,132900,324137750,42150,42150,42150,42150,10
20241205,132800,323716250,42150,42150,42150,42150,20
20241205,132700,322873250,42150,42150,42150,42150,7
20241205,132600,322578200,42150,42150,42150,42150,10
20241205,132500,322156700,42150,42150,42150,42150,26
20241205,132400,321060800,42150,42150,42150,42150,0
20241205,132300,321060800,42150,42150,42150,42150,15
20241205,132200,320428550,42150,42150,42150,42150,7
20241205,132100,320133500,42150,42150,42150,42150,0
20241205,132000,320133500,42150,42150,42150,42150,16
20241205,131900,319459100,42150,42150,42150,42150,0
20241205,131800,319459100,42150,42150,42150,42150,0
20241205,131700,319459100,42150,42150,42150,42150,14
20241205,131600,318869000,42150,42150,42150,42150,7
20241205,131500,318573950,42150,42150,42150,42150,0
20241205,131400,318573950,42150,42200,42200,42150,26
20241205,131300,317477550,42150,42150,42150,42150,0
20241205,131200,317477550,42150,42200,42200,42150,183
20241205,131100,309755550,42150,42150,42150,42150,17
20241205,131000,309039000,42150,42150,42150,42150,15
20241205,130900,308406750,42150,42150,42200,42150,27
20241205,130800,307268600,42150,42150,42150,42150,10
20241205,130700,306847100,42150,42150,42150,42150,5
20241205,130600,306636350,42150,42150,42150,42150,5
20241205,130500,306425600,42150,42150,42150,42150,30
20241205,130400,305161100,42150,42150,42150,42150,0
20241205,130300,305161100,42150,42150,42150,42150,6
20241205,130200,304908200,42150,42150,42150,42150,12
20241205,130100,304402400,42150,42150,42200,42150,20
20241205,130000,303559350,42150,42150,42150,42150,0
20241205,125900,303559350,42150,42200,42200,42150,18
20241205,125800,302800600,42200,42150,42200,42150,6
20241205,125700,302547650,42150,42150,42150,42150,0
20241205,125600,302547650,42150,42150,42150,42150,29
20241205,125500,301325300,42150,42150,42150,42150,5
20241205,125400,301114550,42150,42150,42150,42150,7
20241205,125300,300819500,42150,42150,42150,42150,11
20241205,125200,300355850,42150,42150,42150,42150,6
20241205,125100,300102950,42200,42200,42200,42200,2
20241205,125000,300018550,42150,42150,42150,42150,33
20241205,124900,298627600,42150,42150,42150,42150,8
20241205,124800,298290400,42150,42150,42150,42150,0
20241205,124700,298290400,42150,42150,42150,42150,15
20241205,124600,297658150,42150,42150,42150,42150,0
20241205,124500,297658150,42150,42150,42150,42150,0
20241205,124400,297658150,42150,42200,42200,42150,26
20241205,124300,296561700,42150,42150,42150,42150,28
20241205,124200,295381500,42150,42150,42150,42150,0
20241205,124100,295381500,42150,42200,42200,42150,25
20241205,124000,294327650,42150,42150,42150,42150,0
20241205,123900,294327650,42150,42150,42150,42150,5
20241205,123800,294116900,42150,42150,42150,42150,24
20241205,123700,293105300,42150,42150,42150,42150,7
20241205,123600,292810250,42150,42150,42200,42150,12
20241205,123500,292304400,42150,42150,42150,42150,20
20241205,123400,291461400,42150,42150,42150,42150,17
20241205,123300,290744850,42150,42150,42150,42150,0
20241205,123200,290744850,42150,42150,42150,42150,17
20241205,123100,290028300,42150,42150,42150,42150,0
20241205,123000,290028300,42150,42150,42150,42150,20
20241205,122900,289185300,42150,42200,42200,42150,11
20241205,122800,288721600,42150,42150,42150,42150,10
20241205,122700,288300100,42150,42150,42150,42150,6
20241205,122600,288047200,42150,42150,42150,42150,10
20241205,122500,287625700,42150,42150,42150,42150,6
20241205,122400,287372800,42150,42150,42150,42150,0
20241205,122300,287372800,42150,42150,42150,42150,87
20241205,122200,283705750,42200,42200,42200,42200,1
20241205,122100,283663550,42150,42150,42150,42150,7
20241205,122000,283368500,42150,42150,42150,42150,10
20241205,121900,282947000,42150,42150,42150,42150,6
20241205,121800,282694100,42150,42150,42150,42150,246
20241205,121700,272325200,42150,42150,42150,42150,81
20241205,121600,268911050,42150,42150,42150,42150,6
20241205,121500,268658150,42200,42200,42200,42200,1
20241205,121400,268615950,42150,42150,42150,42150,16
20241205,121300,267941550,42150,42150,42150,42150,0
20241205,121200,267941550,42150,42150,42150,42150,0
20241205,121100,267941550,42150,42150,42150,42150,16
20241205,121000,267267150,42150,42200,42200,42150,13
20241205,120900,266718900,42200,42200,42200,42200,24
20241205,120800,265706100,42200,42200,42200,42200,21
20241205,120700,264819900,42250,42250,42250,42250,1
20241205,120600,264777650,42200,42200,42200,42200,4
20241205,120500,264608850,42200,42200,42200,42200,17
20241205,120400,263891450,42200,42200,42200,42200,17
20241205,120300,263174050,42200,42200,42200,42200,6
20241205,120200,262920850,42200,42200,42200,42200,10
20241205,120100,262498850,42200,42200,42200,42200,0
20241205,120000,262498850,42200,42200,42250,42200,17
20241205,115900,261781400,42200,42200,42200,42200,101
20241205,115800,257519200,42150,42150,42150,42150,0
20241205,115700,257519200,42150,42150,42150,42150,6
20241205,115600,257266300,42150,42150,42150,42150,18
20241205,115500,256507600,42150,42150,42150,42150,4
20241205,115400,256339000,42150,42150,42150,42150,7
20241205,115300,256043950,42150,42200,42200,42150,30
20241205,115200,254779400,42150,42150,42150,42150,6
20241205,115100,254526500,42150,42150,42150,42150,0
20241205,115000,254526500,42150,42150,42150,42150,15
20241205,114900,253894250,42150,42150,42150,42150,14
20241205,114800,253304150,42150,42150,42150,42150,7
20241205,114700,253009100,42150,42150,42150,42150,10
20241205,114600,252587600,42150,42200,42200,42150,6
20241205,114500,252334650,42150,42150,42150,42150,9
20241205,114400,251955300,42150,42150,42150,42150,28
20241205,114300,250775100,42200,42200,42200,42200,0
20241205,114200,250775100,42200,42200,42200,42200,0
20241205,114100,250775100,42200,42150,42200,42150,29
20241205,114000,249552250,42150,42150,42150,42150,0
20241205,113900,249552250,42150,42150,42150,42150,0
20241205,113800,249552250,42150,42200,42200,42150,11
20241205,113700,249088550,42200,42200,42200,42200,66
20241205,113600,246303350,42150,42150,42150,42150,0
20241205,113500,246303350,42150,42150,42150,42150,18
20241205,113400,245544650,42150,42150,42150,42150,13
20241205,113300,244996700,42150,42150,42150,42150,9
20241205,113200,244617350,42150,42200,42200,42150,37
20241205,113100,243056450,42200,42200,42200,42200,25
20241205,113000,242001450,42150,42200,42200,42150,11
20241205,112900,241537350,42200,42200,42200,42200,232
20241205,112800,231746950,42200,42200,42200,42200,0
20241205,112700,231746950,42200,42200,42200,42200,35
20241205,112600,230269950,42200,42200,42200,42200,40
20241205,112500,228581950,42200,42200,42200,42200,10
20241205,112400,228159950,42250,42250,42250,42250,1
20241205,112300,228117700,42200,42200,42200,42200,10
20241205,112200,227695700,42200,42200,42200,42200,8
20241205,112100,227358100,42200,42200,42200,42200,0
20241205,112000,227358100,42200,42200,42250,42200,20
20241205,111900,226513650,42200,42200,42200,42200,8
20241205,111800,226176050,42250,42250,42250,42250,0
20241205,111700,226176050,42250,42350,42350,42250,10
20241205,111600,225753450,42350,42350,42350,42350,1
20241205,111500,225711100,42200,42200,42300,42200,289
20241205,111400,213493150,42200,42200,42200,42200,46
20241205,111300,211551950,42300,42300,42300,42300,0
20241205,111200,211551950,42300,42300,42300,42300,0
20241205,111100,211551950,42300,42300,42300,42300,0
20241205,111000,211551950,42300,42150,42300,42150,50
20241205,110900,209443100,42150,42100,42150,42100,89
20241205,110800,205692250,42100,42100,42100,42100,23
20241205,110700,204723950,42100,42100,42100,42100,0
20241205,110600,204723950,42100,42100,42100,42100,8
20241205,110500,204387150,42100,42100,42100,42100,10
20241205,110400,203966150,42100,42100,42100,42100,0
20241205,110300,203966150,42100,42100,42100,42100,37
20241205,110200,202408450,42100,42150,42150,42100,11
20241205,110100,201945300,42100,42150,42150,42100,11
20241205,110000,201482150,42100,42100,42100,42100,0
20241205,105900,201482150,42100,42100,42100,42100,49
20241205,105800,199419250,42150,42150,42150,42150,0
20241205,105700,199419250,42150,42100,42150,42100,49
20241205,105600,197354650,42100,42100,42100,42100,17
20241205,105500,196638950,42150,42150,42150,42150,1
20241205,105400,196596800,42100,42100,42100,42100,10
20241205,105300,196175800,42100,42100,42100,42100,30
20241205,105200,194912800,42100,42100,42100,42100,0
20241205,105100,194912800,42100,42100,42100,42100,9
20241205,105000,194533900,42100,42100,42100,42100,10
20241205,104900,194112900,42100,42100,42100,42100,19
20241205,104800,193313000,42150,42100,42150,42100,8
20241205,104700,192976150,42100,42100,42100,42100,10
20241205,104600,192555150,42100,42100,42100,42100,10
20241205,104500,192134150,42100,42100,42100,42100,21
20241205,104400,191250050,42100,42100,42100,42100,10
20241205,104300,190829050,42100,42100,42100,42100,9
20241205,104200,190450150,42150,42150,42150,42150,5
20241205,104100,190239400,42200,42150,42200,42150,31
20241205,104000,188932450,42100,42100,42100,42100,7
20241205,103900,188637750,42100,42100,42100,42100,0
20241205,103800,188637750,42100,42100,42100,42100,37
20241205,103700,187080050,42100,42100,42100,42100,0
20241205,103600,187080050,42100,42100,42100,42100,30
20241205,103500,185817050,42100,42100,42100,42100,39
20241205,103400,184175150,42150,42150,42150,42150,0
20241205,103300,184175150,42150,42150,42150,42150,13
20241205,103200,183627200,42100,42100,42100,42100,17
20241205,103100,182911500,42100,42100,42100,42100,14
20241205,103000,182322100,42150,42150,42150,42150,1
20241205,102900,182279950,42100,42150,42150,42100,53
20241205,102800,180046500,42100,42100,42100,42100,18
20241205,102700,179288700,42100,42100,42100,42100,9
20241205,102600,178909800,42100,42150,42150,42100,11
20241205,102500,178446650,42100,42100,42100,42100,8
20241205,102400,178109850,42100,42100,42100,42100,0
20241205,102300,178109850,42100,42100,42150,42100,52
20241205,102200,175918650,42100,42100,42100,42100,9
20241205,102100,175539750,42100,42100,42100,42100,19
20241205,102000,174739850,42100,42100,42100,42100,24
20241205,101900,173729450,42150,42150,42150,42150,1
20241205,101800,173687300,42100,42100,42100,42100,5
20241205,101700,173476800,42100,42100,42100,42100,18
20241205,101600,172719000,42100,42100,42100,42100,0
20241205,101500,172719000,42100,42100,42100,42100,9
20241205,101400,172340100,42150,42150,42150,42150,0
20241205,101300,172340100,42150,42150,42150,42150,48
20241205,101200,170316900,42150,42100,42150,42100,30
20241205,101100,169053850,42100,42100,42100,42100,10
20241205,101000,168632850,42100,42100,42100,42100,14
20241205,100900,168043450,42100,42050,42100,42050,63
20241205,100800,165392350,42050,42100,42100,42050,11
20241205,100700,164929750,42050,42050,42050,42050,9
20241205,100600,164551300,42050,42100,42100,42050,16
20241205,100500,163878400,42050,42100,42100,42050,12
20241205,100400,163373700,42100,42100,42100,42100,0
20241205,100300,163373700,42100,42100,42100,42100,49
20241205,100200,161310800,42100,42100,42100,42100,10
20241205,100100,160889800,42150,42150,42150,42100,7
20241205,100000,160595000,42100,42100,42100,42100,18
20241205,095900,159837200,42150,42200,42200,42150,551
20241205,095800,136585500,42300,42300,42300,42300,0
20241205,095700,136585500,42300,42200,42300,42200,2
20241205,095600,136501000,42200,42250,42250,42200,431
20241205,095500,118298600,42300,42300,42300,42300,46
20241205,095400,116352800,42250,42250,42250,42250,18
20241205,095300,115592300,42250,42350,42350,42250,20
20241205,095200,114746500,42350,42350,42350,42350,0
20241205,095100,114746500,42350,42350,42350,42350,12
20241205,095000,114238300,42350,42250,42350,42250,142
20241205,094900,108226300,42300,42300,42300,42300,10
20241205,094800,107803300,42300,42300,42300,42300,27
20241205,094700,106661200,42300,42300,42300,42300,0
20241205,094600,106661200,42300,42300,42300,42300,0
20241205,094500,106661200,42300,42300,42300,42300,0
20241205,094400,106661200,42300,42300,42300,42300,396
20241205,094300,89910400,42250,42300,42300,42250,24
20241205,094200,88896350,42250,42250,42250,42250,13
20241205,094100,88347100,42250,42250,42250,42250,18
20241205,094000,87586600,42250,42250,42250,42250,21
20241205,093900,86699350,42250,42250,42250,42250,0
20241205,093800,86699350,42250,42250,42250,42250,18
20241205,093700,85938850,42300,42300,42300,42300,0
20241205,093600,85938850,42300,42300,42300,42300,1
20241205,093500,85896550,42250,42250,42300,42250,63
20241205,093400,83233800,42250,42250,42250,42250,0
20241205,093300,83233800,42250,42250,42250,42250,8
20241205,093200,82895800,42250,42300,42300,42250,43
20241205,093100,81078950,42250,42250,42250,42250,0
20241205,093000,81078950,42250,42250,42250,42250,18
20241205,092900,80318450,42250,42300,42300,42250,6
20241205,092800,80064900,42250,42250,42250,42250,0
20241205,092700,80064900,42250,42250,42250,42250,21
20241205,092600,79177650,42250,42250,42250,42250,0
20241205,092500,79177650,42250,42250,42250,42250,18
20241205,092400,78417150,42250,42300,42300,42250,86
20241205,092300,74783600,42250,42250,42250,42250,40
20241205,092200,73093600,42300,42300,42300,42300,0
20241205,092100,73093600,42300,42250,42300,42250,23
20241205,092000,72121800,42300,42300,42300,42300,8
20241205,091900,71783400,42400,42450,42450,42400,934
20241205,091800,32156550,42450,42450,42450,42450,161
20241205,091700,25322100,42500,42500,42500,42500,109
20241205,091600,20689600,42600,42600,42600,42600,0
20241205,091500,20689600,42600,42600,42600,42600,0
20241205,091400,20689600,42600,42600,42600,42600,1
20241205,091300,20647000,42550,42550,42550,42550,43
20241205,091200,18817350,42550,42550,42550,42550,3
20241205,091100,18689700,42600,42600,42600,42600,3
20241205,091000,18561900,42600,42550,42600,42550,6
20241205,090900,18306550,42650,42550,42650,42550,150
20241205,090800,11922950,42450,42450,42450,42450,21
20241205,090700,11031500,42550,42450,42550,42450,6
20241205,090600,10776400,42450,42450,42450,42450,124
20241205,090500,5512600,42450,42450,42450,42450,0
20241205,090400,5512600,42450,42500,42500,42450,4
20241205,090300,5342700,42500,42500,42500,42500,0
20241205,090200,5342700,42500,42400,42500,42350,112
20241205,090100,593600,42400,42400,42400,42400,0
20241205,090000,593600,42400,42400,42400,42400,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 194400 460035400 42100 42100 42100 42100 142
3 20241205 194300 460035400 42100 42100 42100 42100 0
4 20241205 194200 460035400 42100 42100 42100 42100 0
5 20241205 194100 460035400 42100 42100 42100 42100 0
6 20241205 194000 460035400 42100 42100 42100 42100 0
7 20241205 193900 460035400 42100 42100 42100 42100 0
8 20241205 193800 460035400 42100 42100 42100 42100 0
9 20241205 193700 460035400 42100 42100 42100 42100 0
10 20241205 193600 460035400 42100 42100 42100 42100 0
11 20241205 193500 460035400 42100 42100 42100 42100 0
12 20241205 193400 460035400 42100 42100 42100 42100 0
13 20241205 193300 460035400 42100 42100 42100 42100 0
14 20241205 193200 460035400 42100 42100 42100 42100 0
15 20241205 193100 460035400 42100 42100 42100 42100 0
16 20241205 193000 460035400 42100 42100 42100 42100 0
17 20241205 192900 460035400 42100 42100 42100 42100 0
18 20241205 192800 460035400 42100 42100 42100 42100 0
19 20241205 192700 460035400 42100 42100 42100 42100 0
20 20241205 192600 460035400 42100 42100 42100 42100 0
21 20241205 192500 460035400 42100 42100 42100 42100 0
22 20241205 192400 460035400 42100 42100 42100 42100 0
23 20241205 192300 460035400 42100 42100 42100 42100 0
24 20241205 192200 460035400 42100 42100 42100 42100 0
25 20241205 192100 460035400 42100 42100 42100 42100 0
26 20241205 192000 460035400 42100 42100 42100 42100 0
27 20241205 191900 460035400 42100 42100 42100 42100 0
28 20241205 191800 460035400 42100 42100 42100 42100 0
29 20241205 191700 460035400 42100 42100 42100 42100 0
30 20241205 191600 460035400 42100 42100 42100 42100 0
31 20241205 191500 460035400 42100 42100 42100 42100 0
32 20241205 191400 460035400 42100 42100 42100 42100 142
33 20241205 191300 460035400 42100 42100 42100 42100 0
34 20241205 191200 460035400 42100 42100 42100 42100 0
35 20241205 191100 460035400 42100 42100 42100 42100 0
36 20241205 191000 460035400 42100 42100 42100 42100 0
37 20241205 190900 460035400 42100 42100 42100 42100 0
38 20241205 190800 460035400 42100 42100 42100 42100 0
39 20241205 190700 460035400 42100 42100 42100 42100 0
40 20241205 190600 460035400 42100 42100 42100 42100 0
41 20241205 190500 460035400 42100 42100 42100 42100 0
42 20241205 190400 460035400 42100 42100 42100 42100 0
43 20241205 190300 460035400 42100 42100 42100 42100 0
44 20241205 190200 460035400 42100 42100 42100 42100 0
45 20241205 190100 460035400 42100 42100 42100 42100 0
46 20241205 190000 460035400 42100 42100 42100 42100 0
47 20241205 185900 460035400 42100 42100 42100 42100 0
48 20241205 185800 460035400 42100 42100 42100 42100 0
49 20241205 185700 460035400 42100 42100 42100 42100 0
50 20241205 185600 460035400 42100 42100 42100 42100 0
51 20241205 185500 460035400 42100 42100 42100 42100 0
52 20241205 185400 460035400 42100 42100 42100 42100 0
53 20241205 185300 460035400 42100 42100 42100 42100 0
54 20241205 185200 460035400 42100 42100 42100 42100 0
55 20241205 185100 460035400 42100 42100 42100 42100 0
56 20241205 185000 460035400 42100 42100 42100 42100 0
57 20241205 184900 460035400 42100 42100 42100 42100 0
58 20241205 184800 460035400 42100 42100 42100 42100 0
59 20241205 184700 460035400 42100 42100 42100 42100 0
60 20241205 184600 460035400 42100 42100 42100 42100 0
61 20241205 184500 460035400 42100 42100 42100 42100 0
62 20241205 184400 460035400 42100 42100 42100 42100 142
63 20241205 184300 460035400 42100 42100 42100 42100 0
64 20241205 184200 460035400 42100 42100 42100 42100 0
65 20241205 184100 460035400 42100 42100 42100 42100 0
66 20241205 184000 460035400 42100 42100 42100 42100 0
67 20241205 183900 460035400 42100 42100 42100 42100 0
68 20241205 183800 460035400 42100 42100 42100 42100 0
69 20241205 183700 460035400 42100 42100 42100 42100 0
70 20241205 183600 460035400 42100 42100 42100 42100 0
71 20241205 183500 460035400 42100 42100 42100 42100 0
72 20241205 183400 460035400 42100 42100 42100 42100 0
73 20241205 183300 460035400 42100 42100 42100 42100 0
74 20241205 183200 460035400 42100 42100 42100 42100 0
75 20241205 183100 460035400 42100 42100 42100 42100 0
76 20241205 183000 460035400 42100 42100 42100 42100 0
77 20241205 182900 460035400 42100 42100 42100 42100 0
78 20241205 182800 460035400 42100 42100 42100 42100 0
79 20241205 182700 460035400 42100 42100 42100 42100 0
80 20241205 182600 460035400 42100 42100 42100 42100 0
81 20241205 182500 460035400 42100 42100 42100 42100 0
82 20241205 182400 460035400 42100 42100 42100 42100 0
83 20241205 182300 460035400 42100 42100 42100 42100 0
84 20241205 182200 460035400 42100 42100 42100 42100 0
85 20241205 182100 460035400 42100 42100 42100 42100 0
86 20241205 182000 460035400 42100 42100 42100 42100 0
87 20241205 181900 460035400 42100 42100 42100 42100 0
88 20241205 181800 460035400 42100 42100 42100 42100 0
89 20241205 181700 460035400 42100 42100 42100 42100 0
90 20241205 181600 460035400 42100 42100 42100 42100 0
91 20241205 181500 460035400 42100 42100 42100 42100 0
92 20241205 181400 460035400 42100 42100 42100 42100 142
93 20241205 181300 460035400 42100 42100 42100 42100 0
94 20241205 181200 460035400 42100 42100 42100 42100 0
95 20241205 181100 460035400 42100 42100 42100 42100 0
96 20241205 181000 460035400 42100 42100 42100 42100 0
97 20241205 180900 460035400 42100 42100 42100 42100 0
98 20241205 180800 460035400 42100 42100 42100 42100 0
99 20241205 180700 460035400 42100 42100 42100 42100 0
100 20241205 180600 460035400 42100 42100 42100 42100 0
101 20241205 180500 460035400 42100 42100 42100 42100 0
102 20241205 180400 460035400 42100 42100 42100 42100 0
103 20241205 180300 460035400 42100 42100 42100 42100 0
104 20241205 180200 460035400 42100 42100 42100 42100 0
105 20241205 180100 460035400 42100 42100 42100 42100 0
106 20241205 180000 460035400 42100 42100 42100 42100 0
107 20241205 175900 460035400 42100 42100 42100 42100 0
108 20241205 175800 460035400 42100 42100 42100 42100 0
109 20241205 175700 460035400 42100 42100 42100 42100 0
110 20241205 175600 460035400 42100 42100 42100 42100 0
111 20241205 175500 460035400 42100 42100 42100 42100 0
112 20241205 175400 460035400 42100 42100 42100 42100 0
113 20241205 175300 460035400 42100 42100 42100 42100 0
114 20241205 175200 460035400 42100 42100 42100 42100 0
115 20241205 175100 460035400 42100 42100 42100 42100 0
116 20241205 175000 460035400 42100 42100 42100 42100 0
117 20241205 174900 460035400 42100 42100 42100 42100 0
118 20241205 174800 460035400 42100 42100 42100 42100 0
119 20241205 174700 460035400 42100 42100 42100 42100 0
120 20241205 174600 460035400 42100 42100 42100 42100 0
121 20241205 174500 460035400 42100 42100 42100 42100 0
122 20241205 174400 460035400 42100 42100 42100 42100 142
123 20241205 174300 460035400 42100 42100 42100 42100 0
124 20241205 174200 460035400 42100 42100 42100 42100 0
125 20241205 174100 460035400 42100 42100 42100 42100 0
126 20241205 174000 460035400 42100 42100 42100 42100 0
127 20241205 173900 460035400 42100 42100 42100 42100 0
128 20241205 173800 460035400 42100 42100 42100 42100 0
129 20241205 173700 460035400 42100 42100 42100 42100 0
130 20241205 173600 460035400 42100 42100 42100 42100 0
131 20241205 173500 460035400 42100 42100 42100 42100 0
132 20241205 173400 460035400 42100 42100 42100 42100 0
133 20241205 173300 460035400 42100 42100 42100 42100 0
134 20241205 173200 460035400 42100 42100 42100 42100 0
135 20241205 173100 460035400 42100 42100 42100 42100 0
136 20241205 173000 460035400 42100 42100 42100 42100 0
137 20241205 172900 460035400 42100 42100 42100 42100 0
138 20241205 172800 460035400 42100 42100 42100 42100 0
139 20241205 172700 460035400 42100 42100 42100 42100 0
140 20241205 172600 460035400 42100 42100 42100 42100 0
141 20241205 172500 460035400 42100 42100 42100 42100 0
142 20241205 172400 460035400 42100 42100 42100 42100 0
143 20241205 172300 460035400 42100 42100 42100 42100 0
144 20241205 172200 460035400 42100 42100 42100 42100 0
145 20241205 172100 460035400 42100 42100 42100 42100 0
146 20241205 172000 460035400 42100 42100 42100 42100 0
147 20241205 171900 460035400 42100 42100 42100 42100 0
148 20241205 171800 460035400 42100 42100 42100 42100 0
149 20241205 171700 460035400 42100 42100 42100 42100 0
150 20241205 171600 460035400 42100 42100 42100 42100 0
151 20241205 171500 460035400 42100 42100 42100 42100 0
152 20241205 171400 460035400 42100 42100 42100 42100 142
153 20241205 171300 460035400 42100 42100 42100 42100 0
154 20241205 171200 460035400 42100 42100 42100 42100 0
155 20241205 171100 460035400 42100 42100 42100 42100 0
156 20241205 171000 460035400 42100 42100 42100 42100 0
157 20241205 170900 460035400 42100 42100 42100 42100 0
158 20241205 170800 460035400 42100 42100 42100 42100 0
159 20241205 170700 460035400 42100 42100 42100 42100 0
160 20241205 170600 460035400 42100 42100 42100 42100 0
161 20241205 170500 460035400 42100 42100 42100 42100 0
162 20241205 170400 460035400 42100 42100 42100 42100 0
163 20241205 170300 460035400 42100 42100 42100 42100 0
164 20241205 170200 460035400 42100 42100 42100 42100 0
165 20241205 170100 460035400 42100 42100 42100 42100 0
166 20241205 170000 460035400 42100 42100 42100 42100 0
167 20241205 165900 460035400 42100 42100 42100 42100 0
168 20241205 165800 460035400 42100 42100 42100 42100 0
169 20241205 165700 460035400 42100 42100 42100 42100 0
170 20241205 165600 460035400 42100 42100 42100 42100 0
171 20241205 165500 460035400 42100 42100 42100 42100 0
172 20241205 165400 460035400 42100 42100 42100 42100 0
173 20241205 165300 460035400 42100 42100 42100 42100 0
174 20241205 165200 460035400 42100 42100 42100 42100 0
175 20241205 165100 460035400 42100 42100 42100 42100 0
176 20241205 165000 460035400 42100 42100 42100 42100 0
177 20241205 164900 460035400 42100 42100 42100 42100 0
178 20241205 164800 460035400 42100 42100 42100 42100 0
179 20241205 164700 460035400 42100 42100 42100 42100 0
180 20241205 164600 460035400 42100 42100 42100 42100 0
181 20241205 164500 460035400 42100 42100 42100 42100 0
182 20241205 164400 460035400 42100 42100 42100 42100 142
183 20241205 164300 460035400 42100 42100 42100 42100 0
184 20241205 164200 460035400 42100 42100 42100 42100 0
185 20241205 164100 460035400 42100 42100 42100 42100 0
186 20241205 164000 460035400 42100 42100 42100 42100 0
187 20241205 163900 460035400 42100 42100 42100 42100 0
188 20241205 163800 460035400 42100 42100 42100 42100 0
189 20241205 163700 460035400 42100 42100 42100 42100 0
190 20241205 163600 460035400 42100 42100 42100 42100 0
191 20241205 163500 460035400 42100 42100 42100 42100 0
192 20241205 163400 460035400 42100 42100 42100 42100 0
193 20241205 163300 460035400 42100 42100 42100 42100 0
194 20241205 163200 460035400 42100 42100 42100 42100 0
195 20241205 163100 460035400 42100 42100 42100 42100 0
196 20241205 163000 460035400 42100 42100 42100 42100 0
197 20241205 162900 460035400 42100 42100 42100 42100 0
198 20241205 162800 460035400 42100 42100 42100 42100 0
199 20241205 162700 460035400 42100 42100 42100 42100 0
200 20241205 162600 460035400 42100 42100 42100 42100 0
201 20241205 162500 460035400 42100 42100 42100 42100 0
202 20241205 162400 460035400 42100 42100 42100 42100 0
203 20241205 162300 460035400 42100 42100 42100 42100 0
204 20241205 162200 460035400 42100 42100 42100 42100 0
205 20241205 162100 460035400 42100 42100 42100 42100 0
206 20241205 162000 460035400 42100 42100 42100 42100 0
207 20241205 161900 460035400 42100 42100 42100 42100 0
208 20241205 161800 460035400 42100 42100 42100 42100 0
209 20241205 161700 460035400 42100 42100 42100 42100 0
210 20241205 161600 460035400 42100 42100 42100 42100 0
211 20241205 161500 460035400 42100 42100 42100 42100 0
212 20241205 161400 460035400 42100 42100 42100 42100 142
213 20241205 161300 460035400 42100 42100 42100 42100 0
214 20241205 161200 460035400 42100 42100 42100 42100 0
215 20241205 161100 460035400 42100 42100 42100 42100 0
216 20241205 161000 460035400 42100 42100 42100 42100 0
217 20241205 160900 460035400 42100 42100 42100 42100 0
218 20241205 160800 460035400 42100 42100 42100 42100 0
219 20241205 160700 460035400 42100 42100 42100 42100 0
220 20241205 160600 460035400 42100 42100 42100 42100 0
221 20241205 160500 460035400 42100 42100 42100 42100 0
222 20241205 160400 460035400 42100 42100 42100 42100 0
223 20241205 160300 460035400 42100 42100 42100 42100 0
224 20241205 160200 460035400 42100 42100 42100 42100 0
225 20241205 160100 460035400 42100 42100 42100 42100 0
226 20241205 160000 460035400 42100 42100 42100 42100 0
227 20241205 155900 460035400 42100 42100 42100 42100 0
228 20241205 155800 460035400 42100 42100 42100 42100 0
229 20241205 155700 460035400 42100 42100 42100 42100 0
230 20241205 155600 460035400 42100 42100 42100 42100 0
231 20241205 155500 460035400 42100 42100 42100 42100 0
232 20241205 155400 460035400 42100 42100 42100 42100 0
233 20241205 155300 460035400 42100 42100 42100 42100 0
234 20241205 155200 460035400 42100 42100 42100 42100 0
235 20241205 155100 460035400 42100 42100 42100 42100 0
236 20241205 155000 460035400 42100 42100 42100 42100 0
237 20241205 154900 460035400 42100 42100 42100 42100 0
238 20241205 154800 460035400 42100 42100 42100 42100 0
239 20241205 154700 460035400 42100 42100 42100 42100 0
240 20241205 154600 460035400 42100 42100 42100 42100 0
241 20241205 154500 460035400 42100 42100 42100 42100 0
242 20241205 154400 460035400 42100 42100 42100 42100 142
243 20241205 154300 460035400 42100 42100 42100 42100 0
244 20241205 154200 460035400 42100 42100 42100 42100 0
245 20241205 154100 460035400 42100 42100 42100 42100 0
246 20241205 154000 460035400 42100 42100 42100 42100 0
247 20241205 153900 460035400 42100 42100 42100 42100 0
248 20241205 153800 460035400 42100 42100 42100 42100 0
249 20241205 153700 460035400 42100 42100 42100 42100 0
250 20241205 153600 460035400 42100 42100 42100 42100 0
251 20241205 153500 460035400 42100 42100 42100 42100 0
252 20241205 153400 460035400 42100 42100 42100 42100 0
253 20241205 153300 460035400 42100 42100 42100 42100 0
254 20241205 153200 460035400 42100 42100 42100 42100 0
255 20241205 153100 460035400 42100 42100 42100 42100 0
256 20241205 153000 460035400 42100 42100 42100 42100 142
257 20241205 152900 454057200 42100 42100 42100 42100 0
258 20241205 152800 454057200 42100 42100 42100 42100 0
259 20241205 152700 454057200 42100 42100 42100 42100 0
260 20241205 152600 454057200 42100 42100 42100 42100 0
261 20241205 152500 454057200 42100 42100 42100 42100 0
262 20241205 152400 454057200 42100 42100 42100 42100 0
263 20241205 152300 454057200 42100 42100 42100 42100 0
264 20241205 152200 454057200 42100 42100 42100 42100 0
265 20241205 152100 454057200 42100 42100 42100 42100 0
266 20241205 152000 454057200 42100 42100 42100 42100 0
267 20241205 151900 454057200 42100 42100 42100 42100 50
268 20241205 151800 451952200 42100 42100 42100 42100 23
269 20241205 151700 450983900 42100 42100 42100 42100 20
270 20241205 151600 450141900 42100 42100 42100 42100 5
271 20241205 151500 449931400 42100 42150 42150 42100 23
272 20241205 151400 448962800 42100 42100 42100 42100 0
273 20241205 151300 448962800 42100 42100 42100 42100 21
274 20241205 151200 448078700 42100 42100 42100 42100 4
275 20241205 151100 447910300 42100 42100 42100 42100 258
276 20241205 151000 437048500 42100 42100 42100 42100 25
277 20241205 150900 435996000 42200 42100 42200 42100 19
278 20241205 150800 435195800 42100 42100 42100 42100 17
279 20241205 150700 434480100 42100 42100 42200 42100 26
280 20241205 150600 433385200 42100 42100 42100 42100 243
281 20241205 150500 423154900 42100 42100 42100 42100 15
282 20241205 150400 422523400 42200 42100 42200 42100 52
283 20241205 150300 420334000 42100 42100 42100 42100 0
284 20241205 150200 420334000 42100 42150 42150 42100 851
285 20241205 150100 384464400 42150 42200 42200 42150 24
286 20241205 150000 383452750 42200 42200 42200 42200 0
287 20241205 145900 383452750 42200 42200 42200 42200 0
288 20241205 145800 383452750 42200 42200 42200 42200 2
289 20241205 145700 383368350 42200 42200 42200 42200 6
290 20241205 145600 383115150 42200 42200 42200 42200 0
291 20241205 145500 383115150 42200 42150 42200 42150 49
292 20241205 145400 381047700 42150 42150 42150 42150 1
293 20241205 145300 381005550 42200 42200 42200 42200 0
294 20241205 145200 381005550 42200 42200 42200 42200 0
295 20241205 145100 381005550 42200 42200 42200 42200 0
296 20241205 145000 381005550 42200 42200 42200 42200 0
297 20241205 144900 381005550 42200 42150 42200 42150 77
298 20241205 144800 377756300 42150 42150 42150 42150 5
299 20241205 144700 377545550 42150 42150 42150 42150 0
300 20241205 144600 377545550 42150 42150 42150 42150 16
301 20241205 144500 376871150 42150 42150 42150 42150 4
302 20241205 144400 376702550 42150 42150 42150 42150 0
303 20241205 144300 376702550 42150 42150 42150 42150 14
304 20241205 144200 376112450 42200 42200 42200 42200 1
305 20241205 144100 376070250 42150 42150 42150 42150 0
306 20241205 144000 376070250 42150 42150 42150 42150 18
307 20241205 143900 375311550 42150 42150 42150 42150 8
308 20241205 143800 374974350 42150 42150 42150 42150 0
309 20241205 143700 374974350 42150 42150 42150 42150 1
310 20241205 143600 374932200 42150 42150 42150 42150 17
311 20241205 143500 374215650 42150 42150 42150 42150 0
312 20241205 143400 374215650 42150 42150 42150 42150 0
313 20241205 143300 374215650 42150 42150 42150 42150 0
314 20241205 143200 374215650 42150 42150 42150 42150 23
315 20241205 143100 373246200 42150 42150 42150 42150 80
316 20241205 143000 369874200 42150 42150 42150 42150 12
317 20241205 142900 369368400 42150 42150 42150 42150 19
318 20241205 142800 368567550 42150 42150 42150 42150 7
319 20241205 142700 368272500 42150 42150 42150 42150 21
320 20241205 142600 367387350 42150 42150 42150 42150 31
321 20241205 142500 366080700 42150 42150 42150 42150 0
322 20241205 142400 366080700 42150 42150 42150 42150 5
323 20241205 142300 365869950 42150 42150 42150 42150 10
324 20241205 142200 365448450 42150 42150 42150 42150 289
325 20241205 142100 353267100 42150 42150 42150 42150 21
326 20241205 142000 352381950 42150 42150 42150 42150 15
327 20241205 141900 351749700 42150 42150 42150 42150 0
328 20241205 141800 351749700 42150 42150 42150 42150 6
329 20241205 141700 351496800 42150 42150 42150 42150 26
330 20241205 141600 350400900 42150 42150 42150 42150 7
331 20241205 141500 350105850 42150 42150 42150 42150 14
332 20241205 141400 349515750 42150 42150 42150 42150 25
333 20241205 141300 348462000 42150 42150 42150 42150 0
334 20241205 141200 348462000 42150 42150 42150 42150 5
335 20241205 141100 348251250 42150 42150 42150 42150 18
336 20241205 141000 347492550 42200 42150 42200 42150 7
337 20241205 140900 347197450 42150 42200 42200 42150 23
338 20241205 140800 346227950 42150 42150 42150 42150 15
339 20241205 140700 345595700 42150 42150 42150 42150 5
340 20241205 140600 345384950 42150 42150 42150 42150 12
341 20241205 140500 344879150 42150 42150 42150 42150 17
342 20241205 140400 344162600 42200 42150 42200 42150 7
343 20241205 140300 343867500 42150 42150 42150 42150 0
344 20241205 140200 343867500 42150 42150 42150 42150 119
345 20241205 140100 338851650 42200 42200 42200 42200 1
346 20241205 140000 338809450 42150 42150 42150 42150 6
347 20241205 135900 338556550 42150 42150 42150 42150 25
348 20241205 135800 337502800 42150 42150 42150 42150 6
349 20241205 135700 337249900 42150 42150 42150 42150 0
350 20241205 135600 337249900 42150 42150 42150 42150 15
351 20241205 135500 336617650 42150 42150 42150 42150 7
352 20241205 135400 336322600 42150 42150 42150 42150 0
353 20241205 135300 336322600 42150 42150 42150 42150 16
354 20241205 135200 335648200 42150 42150 42150 42150 0
355 20241205 135100 335648200 42150 42150 42150 42150 5
356 20241205 135000 335437450 42150 42150 42150 42150 10
357 20241205 134900 335015950 42150 42150 42150 42150 6
358 20241205 134800 334763050 42200 42200 42200 42200 35
359 20241205 134700 333286050 42150 42150 42150 42150 16
360 20241205 134600 332611650 42150 42150 42150 42150 5
361 20241205 134500 332400900 42150 42150 42150 42150 6
362 20241205 134400 332148000 42150 42200 42200 42150 44
363 20241205 134300 330291700 42150 42150 42150 42150 7
364 20241205 134200 329996650 42150 42150 42150 42150 23
365 20241205 134100 329027200 42150 42150 42150 42150 16
366 20241205 134000 328352800 42150 42150 42150 42150 5
367 20241205 133900 328142050 42150 42150 42150 42150 0
368 20241205 133800 328142050 42150 42150 42150 42150 29
369 20241205 133700 326919700 42150 42150 42150 42150 0
370 20241205 133600 326919700 42150 42200 42200 42150 7
371 20241205 133500 326624600 42150 42150 42150 42150 10
372 20241205 133400 326203100 42150 42150 42150 42150 5
373 20241205 133300 325992350 42150 42150 42150 42150 21
374 20241205 133200 325107200 42150 42150 42150 42150 17
375 20241205 133100 324390650 42150 42150 42150 42150 6
376 20241205 133000 324137750 42150 42150 42150 42150 0
377 20241205 132900 324137750 42150 42150 42150 42150 10
378 20241205 132800 323716250 42150 42150 42150 42150 20
379 20241205 132700 322873250 42150 42150 42150 42150 7
380 20241205 132600 322578200 42150 42150 42150 42150 10
381 20241205 132500 322156700 42150 42150 42150 42150 26
382 20241205 132400 321060800 42150 42150 42150 42150 0
383 20241205 132300 321060800 42150 42150 42150 42150 15
384 20241205 132200 320428550 42150 42150 42150 42150 7
385 20241205 132100 320133500 42150 42150 42150 42150 0
386 20241205 132000 320133500 42150 42150 42150 42150 16
387 20241205 131900 319459100 42150 42150 42150 42150 0
388 20241205 131800 319459100 42150 42150 42150 42150 0
389 20241205 131700 319459100 42150 42150 42150 42150 14
390 20241205 131600 318869000 42150 42150 42150 42150 7
391 20241205 131500 318573950 42150 42150 42150 42150 0
392 20241205 131400 318573950 42150 42200 42200 42150 26
393 20241205 131300 317477550 42150 42150 42150 42150 0
394 20241205 131200 317477550 42150 42200 42200 42150 183
395 20241205 131100 309755550 42150 42150 42150 42150 17
396 20241205 131000 309039000 42150 42150 42150 42150 15
397 20241205 130900 308406750 42150 42150 42200 42150 27
398 20241205 130800 307268600 42150 42150 42150 42150 10
399 20241205 130700 306847100 42150 42150 42150 42150 5
400 20241205 130600 306636350 42150 42150 42150 42150 5
401 20241205 130500 306425600 42150 42150 42150 42150 30
402 20241205 130400 305161100 42150 42150 42150 42150 0
403 20241205 130300 305161100 42150 42150 42150 42150 6
404 20241205 130200 304908200 42150 42150 42150 42150 12
405 20241205 130100 304402400 42150 42150 42200 42150 20
406 20241205 130000 303559350 42150 42150 42150 42150 0
407 20241205 125900 303559350 42150 42200 42200 42150 18
408 20241205 125800 302800600 42200 42150 42200 42150 6
409 20241205 125700 302547650 42150 42150 42150 42150 0
410 20241205 125600 302547650 42150 42150 42150 42150 29
411 20241205 125500 301325300 42150 42150 42150 42150 5
412 20241205 125400 301114550 42150 42150 42150 42150 7
413 20241205 125300 300819500 42150 42150 42150 42150 11
414 20241205 125200 300355850 42150 42150 42150 42150 6
415 20241205 125100 300102950 42200 42200 42200 42200 2
416 20241205 125000 300018550 42150 42150 42150 42150 33
417 20241205 124900 298627600 42150 42150 42150 42150 8
418 20241205 124800 298290400 42150 42150 42150 42150 0
419 20241205 124700 298290400 42150 42150 42150 42150 15
420 20241205 124600 297658150 42150 42150 42150 42150 0
421 20241205 124500 297658150 42150 42150 42150 42150 0
422 20241205 124400 297658150 42150 42200 42200 42150 26
423 20241205 124300 296561700 42150 42150 42150 42150 28
424 20241205 124200 295381500 42150 42150 42150 42150 0
425 20241205 124100 295381500 42150 42200 42200 42150 25
426 20241205 124000 294327650 42150 42150 42150 42150 0
427 20241205 123900 294327650 42150 42150 42150 42150 5
428 20241205 123800 294116900 42150 42150 42150 42150 24
429 20241205 123700 293105300 42150 42150 42150 42150 7
430 20241205 123600 292810250 42150 42150 42200 42150 12
431 20241205 123500 292304400 42150 42150 42150 42150 20
432 20241205 123400 291461400 42150 42150 42150 42150 17
433 20241205 123300 290744850 42150 42150 42150 42150 0
434 20241205 123200 290744850 42150 42150 42150 42150 17
435 20241205 123100 290028300 42150 42150 42150 42150 0
436 20241205 123000 290028300 42150 42150 42150 42150 20
437 20241205 122900 289185300 42150 42200 42200 42150 11
438 20241205 122800 288721600 42150 42150 42150 42150 10
439 20241205 122700 288300100 42150 42150 42150 42150 6
440 20241205 122600 288047200 42150 42150 42150 42150 10
441 20241205 122500 287625700 42150 42150 42150 42150 6
442 20241205 122400 287372800 42150 42150 42150 42150 0
443 20241205 122300 287372800 42150 42150 42150 42150 87
444 20241205 122200 283705750 42200 42200 42200 42200 1
445 20241205 122100 283663550 42150 42150 42150 42150 7
446 20241205 122000 283368500 42150 42150 42150 42150 10
447 20241205 121900 282947000 42150 42150 42150 42150 6
448 20241205 121800 282694100 42150 42150 42150 42150 246
449 20241205 121700 272325200 42150 42150 42150 42150 81
450 20241205 121600 268911050 42150 42150 42150 42150 6
451 20241205 121500 268658150 42200 42200 42200 42200 1
452 20241205 121400 268615950 42150 42150 42150 42150 16
453 20241205 121300 267941550 42150 42150 42150 42150 0
454 20241205 121200 267941550 42150 42150 42150 42150 0
455 20241205 121100 267941550 42150 42150 42150 42150 16
456 20241205 121000 267267150 42150 42200 42200 42150 13
457 20241205 120900 266718900 42200 42200 42200 42200 24
458 20241205 120800 265706100 42200 42200 42200 42200 21
459 20241205 120700 264819900 42250 42250 42250 42250 1
460 20241205 120600 264777650 42200 42200 42200 42200 4
461 20241205 120500 264608850 42200 42200 42200 42200 17
462 20241205 120400 263891450 42200 42200 42200 42200 17
463 20241205 120300 263174050 42200 42200 42200 42200 6
464 20241205 120200 262920850 42200 42200 42200 42200 10
465 20241205 120100 262498850 42200 42200 42200 42200 0
466 20241205 120000 262498850 42200 42200 42250 42200 17
467 20241205 115900 261781400 42200 42200 42200 42200 101
468 20241205 115800 257519200 42150 42150 42150 42150 0
469 20241205 115700 257519200 42150 42150 42150 42150 6
470 20241205 115600 257266300 42150 42150 42150 42150 18
471 20241205 115500 256507600 42150 42150 42150 42150 4
472 20241205 115400 256339000 42150 42150 42150 42150 7
473 20241205 115300 256043950 42150 42200 42200 42150 30
474 20241205 115200 254779400 42150 42150 42150 42150 6
475 20241205 115100 254526500 42150 42150 42150 42150 0
476 20241205 115000 254526500 42150 42150 42150 42150 15
477 20241205 114900 253894250 42150 42150 42150 42150 14
478 20241205 114800 253304150 42150 42150 42150 42150 7
479 20241205 114700 253009100 42150 42150 42150 42150 10
480 20241205 114600 252587600 42150 42200 42200 42150 6
481 20241205 114500 252334650 42150 42150 42150 42150 9
482 20241205 114400 251955300 42150 42150 42150 42150 28
483 20241205 114300 250775100 42200 42200 42200 42200 0
484 20241205 114200 250775100 42200 42200 42200 42200 0
485 20241205 114100 250775100 42200 42150 42200 42150 29
486 20241205 114000 249552250 42150 42150 42150 42150 0
487 20241205 113900 249552250 42150 42150 42150 42150 0
488 20241205 113800 249552250 42150 42200 42200 42150 11
489 20241205 113700 249088550 42200 42200 42200 42200 66
490 20241205 113600 246303350 42150 42150 42150 42150 0
491 20241205 113500 246303350 42150 42150 42150 42150 18
492 20241205 113400 245544650 42150 42150 42150 42150 13
493 20241205 113300 244996700 42150 42150 42150 42150 9
494 20241205 113200 244617350 42150 42200 42200 42150 37
495 20241205 113100 243056450 42200 42200 42200 42200 25
496 20241205 113000 242001450 42150 42200 42200 42150 11
497 20241205 112900 241537350 42200 42200 42200 42200 232
498 20241205 112800 231746950 42200 42200 42200 42200 0
499 20241205 112700 231746950 42200 42200 42200 42200 35
500 20241205 112600 230269950 42200 42200 42200 42200 40
501 20241205 112500 228581950 42200 42200 42200 42200 10
502 20241205 112400 228159950 42250 42250 42250 42250 1
503 20241205 112300 228117700 42200 42200 42200 42200 10
504 20241205 112200 227695700 42200 42200 42200 42200 8
505 20241205 112100 227358100 42200 42200 42200 42200 0
506 20241205 112000 227358100 42200 42200 42250 42200 20
507 20241205 111900 226513650 42200 42200 42200 42200 8
508 20241205 111800 226176050 42250 42250 42250 42250 0
509 20241205 111700 226176050 42250 42350 42350 42250 10
510 20241205 111600 225753450 42350 42350 42350 42350 1
511 20241205 111500 225711100 42200 42200 42300 42200 289
512 20241205 111400 213493150 42200 42200 42200 42200 46
513 20241205 111300 211551950 42300 42300 42300 42300 0
514 20241205 111200 211551950 42300 42300 42300 42300 0
515 20241205 111100 211551950 42300 42300 42300 42300 0
516 20241205 111000 211551950 42300 42150 42300 42150 50
517 20241205 110900 209443100 42150 42100 42150 42100 89
518 20241205 110800 205692250 42100 42100 42100 42100 23
519 20241205 110700 204723950 42100 42100 42100 42100 0
520 20241205 110600 204723950 42100 42100 42100 42100 8
521 20241205 110500 204387150 42100 42100 42100 42100 10
522 20241205 110400 203966150 42100 42100 42100 42100 0
523 20241205 110300 203966150 42100 42100 42100 42100 37
524 20241205 110200 202408450 42100 42150 42150 42100 11
525 20241205 110100 201945300 42100 42150 42150 42100 11
526 20241205 110000 201482150 42100 42100 42100 42100 0
527 20241205 105900 201482150 42100 42100 42100 42100 49
528 20241205 105800 199419250 42150 42150 42150 42150 0
529 20241205 105700 199419250 42150 42100 42150 42100 49
530 20241205 105600 197354650 42100 42100 42100 42100 17
531 20241205 105500 196638950 42150 42150 42150 42150 1
532 20241205 105400 196596800 42100 42100 42100 42100 10
533 20241205 105300 196175800 42100 42100 42100 42100 30
534 20241205 105200 194912800 42100 42100 42100 42100 0
535 20241205 105100 194912800 42100 42100 42100 42100 9
536 20241205 105000 194533900 42100 42100 42100 42100 10
537 20241205 104900 194112900 42100 42100 42100 42100 19
538 20241205 104800 193313000 42150 42100 42150 42100 8
539 20241205 104700 192976150 42100 42100 42100 42100 10
540 20241205 104600 192555150 42100 42100 42100 42100 10
541 20241205 104500 192134150 42100 42100 42100 42100 21
542 20241205 104400 191250050 42100 42100 42100 42100 10
543 20241205 104300 190829050 42100 42100 42100 42100 9
544 20241205 104200 190450150 42150 42150 42150 42150 5
545 20241205 104100 190239400 42200 42150 42200 42150 31
546 20241205 104000 188932450 42100 42100 42100 42100 7
547 20241205 103900 188637750 42100 42100 42100 42100 0
548 20241205 103800 188637750 42100 42100 42100 42100 37
549 20241205 103700 187080050 42100 42100 42100 42100 0
550 20241205 103600 187080050 42100 42100 42100 42100 30
551 20241205 103500 185817050 42100 42100 42100 42100 39
552 20241205 103400 184175150 42150 42150 42150 42150 0
553 20241205 103300 184175150 42150 42150 42150 42150 13
554 20241205 103200 183627200 42100 42100 42100 42100 17
555 20241205 103100 182911500 42100 42100 42100 42100 14
556 20241205 103000 182322100 42150 42150 42150 42150 1
557 20241205 102900 182279950 42100 42150 42150 42100 53
558 20241205 102800 180046500 42100 42100 42100 42100 18
559 20241205 102700 179288700 42100 42100 42100 42100 9
560 20241205 102600 178909800 42100 42150 42150 42100 11
561 20241205 102500 178446650 42100 42100 42100 42100 8
562 20241205 102400 178109850 42100 42100 42100 42100 0
563 20241205 102300 178109850 42100 42100 42150 42100 52
564 20241205 102200 175918650 42100 42100 42100 42100 9
565 20241205 102100 175539750 42100 42100 42100 42100 19
566 20241205 102000 174739850 42100 42100 42100 42100 24
567 20241205 101900 173729450 42150 42150 42150 42150 1
568 20241205 101800 173687300 42100 42100 42100 42100 5
569 20241205 101700 173476800 42100 42100 42100 42100 18
570 20241205 101600 172719000 42100 42100 42100 42100 0
571 20241205 101500 172719000 42100 42100 42100 42100 9
572 20241205 101400 172340100 42150 42150 42150 42150 0
573 20241205 101300 172340100 42150 42150 42150 42150 48
574 20241205 101200 170316900 42150 42100 42150 42100 30
575 20241205 101100 169053850 42100 42100 42100 42100 10
576 20241205 101000 168632850 42100 42100 42100 42100 14
577 20241205 100900 168043450 42100 42050 42100 42050 63
578 20241205 100800 165392350 42050 42100 42100 42050 11
579 20241205 100700 164929750 42050 42050 42050 42050 9
580 20241205 100600 164551300 42050 42100 42100 42050 16
581 20241205 100500 163878400 42050 42100 42100 42050 12
582 20241205 100400 163373700 42100 42100 42100 42100 0
583 20241205 100300 163373700 42100 42100 42100 42100 49
584 20241205 100200 161310800 42100 42100 42100 42100 10
585 20241205 100100 160889800 42150 42150 42150 42100 7
586 20241205 100000 160595000 42100 42100 42100 42100 18
587 20241205 095900 159837200 42150 42200 42200 42150 551
588 20241205 095800 136585500 42300 42300 42300 42300 0
589 20241205 095700 136585500 42300 42200 42300 42200 2
590 20241205 095600 136501000 42200 42250 42250 42200 431
591 20241205 095500 118298600 42300 42300 42300 42300 46
592 20241205 095400 116352800 42250 42250 42250 42250 18
593 20241205 095300 115592300 42250 42350 42350 42250 20
594 20241205 095200 114746500 42350 42350 42350 42350 0
595 20241205 095100 114746500 42350 42350 42350 42350 12
596 20241205 095000 114238300 42350 42250 42350 42250 142
597 20241205 094900 108226300 42300 42300 42300 42300 10
598 20241205 094800 107803300 42300 42300 42300 42300 27
599 20241205 094700 106661200 42300 42300 42300 42300 0
600 20241205 094600 106661200 42300 42300 42300 42300 0
601 20241205 094500 106661200 42300 42300 42300 42300 0
602 20241205 094400 106661200 42300 42300 42300 42300 396
603 20241205 094300 89910400 42250 42300 42300 42250 24
604 20241205 094200 88896350 42250 42250 42250 42250 13
605 20241205 094100 88347100 42250 42250 42250 42250 18
606 20241205 094000 87586600 42250 42250 42250 42250 21
607 20241205 093900 86699350 42250 42250 42250 42250 0
608 20241205 093800 86699350 42250 42250 42250 42250 18
609 20241205 093700 85938850 42300 42300 42300 42300 0
610 20241205 093600 85938850 42300 42300 42300 42300 1
611 20241205 093500 85896550 42250 42250 42300 42250 63
612 20241205 093400 83233800 42250 42250 42250 42250 0
613 20241205 093300 83233800 42250 42250 42250 42250 8
614 20241205 093200 82895800 42250 42300 42300 42250 43
615 20241205 093100 81078950 42250 42250 42250 42250 0
616 20241205 093000 81078950 42250 42250 42250 42250 18
617 20241205 092900 80318450 42250 42300 42300 42250 6
618 20241205 092800 80064900 42250 42250 42250 42250 0
619 20241205 092700 80064900 42250 42250 42250 42250 21
620 20241205 092600 79177650 42250 42250 42250 42250 0
621 20241205 092500 79177650 42250 42250 42250 42250 18
622 20241205 092400 78417150 42250 42300 42300 42250 86
623 20241205 092300 74783600 42250 42250 42250 42250 40
624 20241205 092200 73093600 42300 42300 42300 42300 0
625 20241205 092100 73093600 42300 42250 42300 42250 23
626 20241205 092000 72121800 42300 42300 42300 42300 8
627 20241205 091900 71783400 42400 42450 42450 42400 934
628 20241205 091800 32156550 42450 42450 42450 42450 161
629 20241205 091700 25322100 42500 42500 42500 42500 109
630 20241205 091600 20689600 42600 42600 42600 42600 0
631 20241205 091500 20689600 42600 42600 42600 42600 0
632 20241205 091400 20689600 42600 42600 42600 42600 1
633 20241205 091300 20647000 42550 42550 42550 42550 43
634 20241205 091200 18817350 42550 42550 42550 42550 3
635 20241205 091100 18689700 42600 42600 42600 42600 3
636 20241205 091000 18561900 42600 42550 42600 42550 6
637 20241205 090900 18306550 42650 42550 42650 42550 150
638 20241205 090800 11922950 42450 42450 42450 42450 21
639 20241205 090700 11031500 42550 42450 42550 42450 6
640 20241205 090600 10776400 42450 42450 42450 42450 124
641 20241205 090500 5512600 42450 42450 42450 42450 0
642 20241205 090400 5512600 42450 42500 42500 42450 4
643 20241205 090300 5342700 42500 42500 42500 42500 0
644 20241205 090200 5342700 42500 42400 42500 42350 112
645 20241205 090100 593600 42400 42400 42400 42400 0
646 20241205 090000 593600 42400 42400 42400 42400 14