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

675
101930/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201300,832993450,26650,26650,26650,26650,361
20241205,201200,832993450,26650,26650,26650,26650,0
20241205,201100,832993450,26650,26650,26650,26650,0
20241205,201000,832993450,26650,26650,26650,26650,0
20241205,200900,832993450,26650,26650,26650,26650,0
20241205,200800,832993450,26650,26650,26650,26650,0
20241205,200700,832993450,26650,26650,26650,26650,0
20241205,200600,832993450,26650,26650,26650,26650,0
20241205,200500,832993450,26650,26650,26650,26650,0
20241205,200400,832993450,26650,26650,26650,26650,0
20241205,200300,832993450,26650,26650,26650,26650,0
20241205,200200,832993450,26650,26650,26650,26650,0
20241205,200100,832993450,26650,26650,26650,26650,0
20241205,200000,832993450,26650,26650,26650,26650,0
20241205,195900,832993450,26650,26650,26650,26650,0
20241205,195800,832993450,26650,26650,26650,26650,0
20241205,195700,832993450,26650,26650,26650,26650,0
20241205,195600,832993450,26650,26650,26650,26650,0
20241205,195500,832993450,26650,26650,26650,26650,0
20241205,195400,832993450,26650,26650,26650,26650,0
20241205,195300,832993450,26650,26650,26650,26650,0
20241205,195200,832993450,26650,26650,26650,26650,0
20241205,195100,832993450,26650,26650,26650,26650,0
20241205,195000,832993450,26650,26650,26650,26650,0
20241205,194900,832993450,26650,26650,26650,26650,0
20241205,194800,832993450,26650,26650,26650,26650,0
20241205,194700,832993450,26650,26650,26650,26650,0
20241205,194600,832993450,26650,26650,26650,26650,0
20241205,194500,832993450,26650,26650,26650,26650,0
20241205,194400,832993450,26650,26650,26650,26650,0
20241205,194300,832993450,26650,26650,26650,26650,361
20241205,194200,832993450,26650,26650,26650,26650,0
20241205,194100,832993450,26650,26650,26650,26650,0
20241205,194000,832993450,26650,26650,26650,26650,0
20241205,193900,832993450,26650,26650,26650,26650,0
20241205,193800,832993450,26650,26650,26650,26650,0
20241205,193700,832993450,26650,26650,26650,26650,0
20241205,193600,832993450,26650,26650,26650,26650,0
20241205,193500,832993450,26650,26650,26650,26650,0
20241205,193400,832993450,26650,26650,26650,26650,0
20241205,193300,832993450,26650,26650,26650,26650,0
20241205,193200,832993450,26650,26650,26650,26650,0
20241205,193100,832993450,26650,26650,26650,26650,0
20241205,193000,832993450,26650,26650,26650,26650,0
20241205,192900,832993450,26650,26650,26650,26650,0
20241205,192800,832993450,26650,26650,26650,26650,0
20241205,192700,832993450,26650,26650,26650,26650,0
20241205,192600,832993450,26650,26650,26650,26650,0
20241205,192500,832993450,26650,26650,26650,26650,0
20241205,192400,832993450,26650,26650,26650,26650,0
20241205,192300,832993450,26650,26650,26650,26650,0
20241205,192200,832993450,26650,26650,26650,26650,0
20241205,192100,832993450,26650,26650,26650,26650,0
20241205,192000,832993450,26650,26650,26650,26650,0
20241205,191900,832993450,26650,26650,26650,26650,0
20241205,191800,832993450,26650,26650,26650,26650,0
20241205,191700,832993450,26650,26650,26650,26650,0
20241205,191600,832993450,26650,26650,26650,26650,0
20241205,191500,832993450,26650,26650,26650,26650,0
20241205,191400,832993450,26650,26650,26650,26650,0
20241205,191300,832993450,26650,26650,26650,26650,361
20241205,191200,832993450,26650,26650,26650,26650,0
20241205,191100,832993450,26650,26650,26650,26650,0
20241205,191000,832993450,26650,26650,26650,26650,0
20241205,190900,832993450,26650,26650,26650,26650,0
20241205,190800,832993450,26650,26650,26650,26650,0
20241205,190700,832993450,26650,26650,26650,26650,0
20241205,190600,832993450,26650,26650,26650,26650,0
20241205,190500,832993450,26650,26650,26650,26650,0
20241205,190400,832993450,26650,26650,26650,26650,0
20241205,190300,832993450,26650,26650,26650,26650,0
20241205,190200,832993450,26650,26650,26650,26650,0
20241205,190100,832993450,26650,26650,26650,26650,0
20241205,190000,832993450,26650,26650,26650,26650,0
20241205,185900,832993450,26650,26650,26650,26650,0
20241205,185800,832993450,26650,26650,26650,26650,0
20241205,185700,832993450,26650,26650,26650,26650,0
20241205,185600,832993450,26650,26650,26650,26650,0
20241205,185500,832993450,26650,26650,26650,26650,0
20241205,185400,832993450,26650,26650,26650,26650,0
20241205,185300,832993450,26650,26650,26650,26650,0
20241205,185200,832993450,26650,26650,26650,26650,0
20241205,185100,832993450,26650,26650,26650,26650,0
20241205,185000,832993450,26650,26650,26650,26650,0
20241205,184900,832993450,26650,26650,26650,26650,0
20241205,184800,832993450,26650,26650,26650,26650,0
20241205,184700,832993450,26650,26650,26650,26650,0
20241205,184600,832993450,26650,26650,26650,26650,0
20241205,184500,832993450,26650,26650,26650,26650,0
20241205,184400,832993450,26650,26650,26650,26650,0
20241205,184300,832993450,26650,26650,26650,26650,361
20241205,184200,832993450,26650,26650,26650,26650,0
20241205,184100,832993450,26650,26650,26650,26650,0
20241205,184000,832993450,26650,26650,26650,26650,0
20241205,183900,832993450,26650,26650,26650,26650,0
20241205,183800,832993450,26650,26650,26650,26650,0
20241205,183700,832993450,26650,26650,26650,26650,0
20241205,183600,832993450,26650,26650,26650,26650,0
20241205,183500,832993450,26650,26650,26650,26650,0
20241205,183400,832993450,26650,26650,26650,26650,0
20241205,183300,832993450,26650,26650,26650,26650,0
20241205,183200,832993450,26650,26650,26650,26650,0
20241205,183100,832993450,26650,26650,26650,26650,0
20241205,183000,832993450,26650,26650,26650,26650,0
20241205,182900,832993450,26650,26650,26650,26650,0
20241205,182800,832993450,26650,26650,26650,26650,0
20241205,182700,832993450,26650,26650,26650,26650,0
20241205,182600,832993450,26650,26650,26650,26650,0
20241205,182500,832993450,26650,26650,26650,26650,0
20241205,182400,832993450,26650,26650,26650,26650,0
20241205,182300,832993450,26650,26650,26650,26650,0
20241205,182200,832993450,26650,26650,26650,26650,0
20241205,182100,832993450,26650,26650,26650,26650,0
20241205,182000,832993450,26650,26650,26650,26650,0
20241205,181900,832993450,26650,26650,26650,26650,0
20241205,181800,832993450,26650,26650,26650,26650,0
20241205,181700,832993450,26650,26650,26650,26650,0
20241205,181600,832993450,26650,26650,26650,26650,0
20241205,181500,832993450,26650,26650,26650,26650,0
20241205,181400,832993450,26650,26650,26650,26650,0
20241205,181300,832993450,26650,26650,26650,26650,361
20241205,181200,832993450,26650,26650,26650,26650,0
20241205,181100,832993450,26650,26650,26650,26650,0
20241205,181000,832993450,26650,26650,26650,26650,0
20241205,180900,832993450,26650,26650,26650,26650,0
20241205,180800,832993450,26650,26650,26650,26650,0
20241205,180700,832993450,26650,26650,26650,26650,0
20241205,180600,832993450,26650,26650,26650,26650,0
20241205,180500,832993450,26650,26650,26650,26650,0
20241205,180400,832993450,26650,26650,26650,26650,0
20241205,180300,832993450,26650,26650,26650,26650,0
20241205,180200,832993450,26650,26650,26650,26650,0
20241205,180100,832993450,26650,26650,26650,26650,0
20241205,180000,832993450,26650,26650,26650,26650,0
20241205,175900,832993450,26650,26650,26650,26650,0
20241205,175800,832993450,26650,26650,26650,26650,0
20241205,175700,832993450,26650,26650,26650,26650,0
20241205,175600,832993450,26650,26650,26650,26650,0
20241205,175500,832993450,26650,26650,26650,26650,0
20241205,175400,832993450,26650,26650,26650,26650,0
20241205,175300,832993450,26650,26650,26650,26650,0
20241205,175200,832993450,26650,26650,26650,26650,0
20241205,175100,832993450,26650,26650,26650,26650,0
20241205,175000,832993450,26650,26650,26650,26650,0
20241205,174900,832993450,26650,26650,26650,26650,0
20241205,174800,832993450,26650,26650,26650,26650,0
20241205,174700,832993450,26650,26650,26650,26650,0
20241205,174600,832993450,26650,26650,26650,26650,0
20241205,174500,832993450,26650,26650,26650,26650,0
20241205,174400,832993450,26650,26650,26650,26650,0
20241205,174300,832993450,26650,26650,26650,26650,361
20241205,174200,832993450,26650,26650,26650,26650,0
20241205,174100,832993450,26650,26650,26650,26650,0
20241205,174000,832993450,26650,26650,26650,26650,0
20241205,173900,832993450,26650,26650,26650,26650,0
20241205,173800,832993450,26650,26650,26650,26650,0
20241205,173700,832993450,26650,26650,26650,26650,0
20241205,173600,832993450,26650,26650,26650,26650,0
20241205,173500,832993450,26650,26650,26650,26650,0
20241205,173400,832993450,26650,26650,26650,26650,0
20241205,173300,832993450,26650,26650,26650,26650,0
20241205,173200,832993450,26650,26650,26650,26650,0
20241205,173100,832993450,26650,26650,26650,26650,0
20241205,173000,832993450,26650,26650,26650,26650,0
20241205,172900,832993450,26650,26650,26650,26650,0
20241205,172800,832993450,26650,26650,26650,26650,0
20241205,172700,832993450,26650,26650,26650,26650,0
20241205,172600,832993450,26650,26650,26650,26650,0
20241205,172500,832993450,26650,26650,26650,26650,0
20241205,172400,832993450,26650,26650,26650,26650,0
20241205,172300,832993450,26650,26650,26650,26650,0
20241205,172200,832993450,26650,26650,26650,26650,0
20241205,172100,832993450,26650,26650,26650,26650,0
20241205,172000,832993450,26650,26650,26650,26650,0
20241205,171900,832993450,26650,26650,26650,26650,0
20241205,171800,832993450,26650,26650,26650,26650,0
20241205,171700,832993450,26650,26650,26650,26650,0
20241205,171600,832993450,26650,26650,26650,26650,0
20241205,171500,832993450,26650,26650,26650,26650,0
20241205,171400,832993450,26650,26650,26650,26650,0
20241205,171300,832993450,26650,26650,26650,26650,361
20241205,171200,832993450,26650,26650,26650,26650,0
20241205,171100,832993450,26650,26650,26650,26650,0
20241205,171000,832993450,26650,26650,26650,26650,0
20241205,170900,832993450,26650,26650,26650,26650,0
20241205,170800,832993450,26650,26650,26650,26650,0
20241205,170700,832993450,26650,26650,26650,26650,0
20241205,170600,832993450,26650,26650,26650,26650,0
20241205,170500,832993450,26650,26650,26650,26650,0
20241205,170400,832993450,26650,26650,26650,26650,0
20241205,170300,832993450,26650,26650,26650,26650,0
20241205,170200,832993450,26650,26650,26650,26650,0
20241205,170100,832993450,26650,26650,26650,26650,0
20241205,170000,832993450,26650,26650,26650,26650,0
20241205,165900,832993450,26650,26650,26650,26650,0
20241205,165800,832993450,26650,26650,26650,26650,0
20241205,165700,832993450,26650,26650,26650,26650,0
20241205,165600,832993450,26650,26650,26650,26650,0
20241205,165500,832993450,26650,26650,26650,26650,0
20241205,165400,832993450,26650,26650,26650,26650,0
20241205,165300,832993450,26650,26650,26650,26650,0
20241205,165200,832993450,26650,26650,26650,26650,0
20241205,165100,832993450,26650,26650,26650,26650,0
20241205,165000,832993450,26650,26650,26650,26650,0
20241205,164900,832993450,26650,26650,26650,26650,0
20241205,164800,832993450,26650,26650,26650,26650,0
20241205,164700,832993450,26650,26650,26650,26650,0
20241205,164600,832993450,26650,26650,26650,26650,0
20241205,164500,832993450,26650,26650,26650,26650,0
20241205,164400,832993450,26650,26650,26650,26650,0
20241205,164300,832993450,26650,26650,26650,26650,361
20241205,164200,832993450,26650,26650,26650,26650,0
20241205,164100,832993450,26650,26650,26650,26650,0
20241205,164000,832993450,26650,26650,26650,26650,0
20241205,163900,832993450,26650,26650,26650,26650,0
20241205,163800,832993450,26650,26650,26650,26650,0
20241205,163700,832993450,26650,26650,26650,26650,0
20241205,163600,832993450,26650,26650,26650,26650,0
20241205,163500,832993450,26650,26650,26650,26650,0
20241205,163400,832993450,26650,26650,26650,26650,0
20241205,163300,832993450,26650,26650,26650,26650,0
20241205,163200,832993450,26650,26650,26650,26650,0
20241205,163100,832993450,26650,26650,26650,26650,0
20241205,163000,832993450,26650,26650,26650,26650,0
20241205,162900,832993450,26650,26650,26650,26650,0
20241205,162800,832993450,26650,26650,26650,26650,0
20241205,162700,832993450,26650,26650,26650,26650,0
20241205,162600,832993450,26650,26650,26650,26650,0
20241205,162500,832993450,26650,26650,26650,26650,0
20241205,162400,832993450,26650,26650,26650,26650,0
20241205,162300,832993450,26650,26650,26650,26650,0
20241205,162200,832993450,26650,26650,26650,26650,0
20241205,162100,832993450,26650,26650,26650,26650,0
20241205,162000,832993450,26650,26650,26650,26650,0
20241205,161900,832993450,26650,26650,26650,26650,0
20241205,161800,832993450,26650,26650,26650,26650,0
20241205,161700,832993450,26650,26650,26650,26650,0
20241205,161600,832993450,26650,26650,26650,26650,0
20241205,161500,832993450,26650,26650,26650,26650,0
20241205,161400,832993450,26650,26650,26650,26650,0
20241205,161300,832993450,26650,26650,26650,26650,361
20241205,161200,832993450,26650,26650,26650,26650,0
20241205,161100,832993450,26650,26650,26650,26650,0
20241205,161000,832993450,26650,26650,26650,26650,0
20241205,160900,832993450,26650,26650,26650,26650,0
20241205,160800,832993450,26650,26650,26650,26650,0
20241205,160700,832993450,26650,26650,26650,26650,0
20241205,160600,832993450,26650,26650,26650,26650,0
20241205,160500,832993450,26650,26650,26650,26650,0
20241205,160400,832993450,26650,26650,26650,26650,0
20241205,160300,832993450,26650,26650,26650,26650,0
20241205,160200,832993450,26650,26650,26650,26650,0
20241205,160100,832993450,26650,26650,26650,26650,0
20241205,160000,832993450,26650,26650,26650,26650,0
20241205,155900,832993450,26650,26650,26650,26650,0
20241205,155800,832993450,26650,26650,26650,26650,0
20241205,155700,832993450,26650,26650,26650,26650,0
20241205,155600,832993450,26650,26650,26650,26650,0
20241205,155500,832993450,26650,26650,26650,26650,0
20241205,155400,832993450,26650,26650,26650,26650,0
20241205,155300,832993450,26650,26650,26650,26650,0
20241205,155200,832993450,26650,26650,26650,26650,0
20241205,155100,832993450,26650,26650,26650,26650,0
20241205,155000,832993450,26650,26650,26650,26650,0
20241205,154900,832993450,26650,26650,26650,26650,0
20241205,154800,832993450,26650,26650,26650,26650,0
20241205,154700,832993450,26650,26650,26650,26650,0
20241205,154600,832993450,26650,26650,26650,26650,0
20241205,154500,832993450,26650,26650,26650,26650,0
20241205,154400,832993450,26650,26650,26650,26650,0
20241205,154300,832993450,26650,26650,26650,26650,361
20241205,154200,832993450,26650,26650,26650,26650,0
20241205,154100,832993450,26650,26650,26650,26650,0
20241205,154000,832993450,26650,26650,26650,26650,0
20241205,153900,832993450,26650,26650,26650,26650,0
20241205,153800,832993450,26650,26650,26650,26650,0
20241205,153700,832993450,26650,26650,26650,26650,0
20241205,153600,832993450,26650,26650,26650,26650,0
20241205,153500,832993450,26650,26650,26650,26650,0
20241205,153400,832993450,26650,26650,26650,26650,0
20241205,153300,832993450,26650,26650,26650,26650,0
20241205,153200,832993450,26650,26650,26650,26650,0
20241205,153100,832993450,26650,26650,26650,26650,0
20241205,153000,832993450,26650,26650,26650,26650,361
20241205,152900,823372800,26650,26650,26650,26650,0
20241205,152800,823372800,26650,26650,26650,26650,0
20241205,152700,823372800,26650,26650,26650,26650,0
20241205,152600,823372800,26650,26650,26650,26650,0
20241205,152500,823372800,26650,26650,26650,26650,0
20241205,152400,823372800,26650,26650,26650,26650,0
20241205,152300,823372800,26650,26650,26650,26650,0
20241205,152200,823372800,26650,26650,26650,26650,0
20241205,152100,823372800,26650,26650,26650,26650,0
20241205,152000,823372800,26650,26650,26650,26650,0
20241205,151900,823372800,26650,26650,26700,26650,60
20241205,151800,821772750,26700,26700,26700,26650,40
20241205,151700,820706000,26700,26700,26700,26700,10
20241205,151600,820439000,26700,26700,26700,26700,76
20241205,151500,818409800,26750,26750,26750,26750,42
20241205,151400,817286300,26750,26750,26750,26750,0
20241205,151300,817286300,26750,26750,26750,26750,9
20241205,151200,817045550,26750,26750,26750,26750,4
20241205,151100,816938550,26750,26750,26750,26750,10
20241205,151000,816671050,26750,26750,26750,26750,2
20241205,150900,816617550,26750,26750,26750,26750,105
20241205,150800,813808800,26750,26750,26750,26750,1
20241205,150700,813782050,26750,26750,26750,26750,0
20241205,150600,813782050,26750,26750,26750,26750,2
20241205,150500,813728550,26800,26800,26800,26800,0
20241205,150400,813728550,26800,26800,26800,26800,0
20241205,150300,813728550,26800,26800,26800,26750,248
20241205,150200,807084050,26750,26700,26750,26650,158
20241205,150100,802863650,26750,26750,26750,26750,36
20241205,150000,801900650,26700,26700,26700,26700,61
20241205,145900,800271950,26700,26700,26700,26700,1
20241205,145800,800245250,26600,26600,26600,26600,0
20241205,145700,800245250,26600,26650,26650,26600,523
20241205,145600,786314700,26650,26650,26650,26650,100
20241205,145500,783649700,26650,26650,26650,26650,1
20241205,145400,783623050,26600,26600,26600,26600,26
20241205,145300,782931450,26650,26700,26700,26650,265
20241205,145200,775863550,26650,26650,26650,26650,2
20241205,145100,775810250,26650,26650,26650,26650,15
20241205,145000,775410500,26650,26650,26650,26650,20
20241205,144900,774877500,26650,26650,26650,26650,30
20241205,144800,774078000,26650,26650,26650,26650,110
20241205,144700,771146500,26700,26700,26700,26700,0
20241205,144600,771146500,26700,26800,26800,26700,158
20241205,144500,766927800,26800,26800,26800,26800,1
20241205,144400,766901000,26750,26750,26750,26750,266
20241205,144300,759785500,26950,26950,26950,26950,0
20241205,144200,759785500,26950,26950,26950,26950,0
20241205,144100,759785500,26950,26950,26950,26950,0
20241205,144000,759785500,26950,26950,26950,26950,0
20241205,143900,759785500,26950,26950,26950,26950,1
20241205,143800,759758550,26950,26950,26950,26950,0
20241205,143700,759758550,26950,26950,26950,26950,0
20241205,143600,759758550,26950,26950,26950,26950,0
20241205,143500,759758550,26950,26950,26950,26950,2
20241205,143400,759704650,26950,26750,26950,26750,181
20241205,143300,754861900,26800,26800,26800,26800,5
20241205,143200,754727900,26800,26800,26800,26800,169
20241205,143100,750198700,26800,26800,26800,26800,0
20241205,143000,750198700,26800,26850,26850,26800,907
20241205,142900,725846700,26850,26850,26850,26850,0
20241205,142800,725846700,26850,26850,26850,26850,0
20241205,142700,725846700,26850,26850,26850,26850,6
20241205,142600,725685600,26850,26850,26850,26850,0
20241205,142500,725685600,26850,26850,26850,26850,0
20241205,142400,725685600,26850,26850,26850,26850,30
20241205,142300,724880100,26850,26850,26850,26850,0
20241205,142200,724880100,26850,26850,26850,26850,0
20241205,142100,724880100,26850,26900,26900,26850,48
20241205,142000,723589300,26900,26900,26900,26900,129
20241205,141900,720119200,26900,26950,26950,26900,172
20241205,141800,715484300,27000,27000,27000,27000,0
20241205,141700,715484300,27000,27000,27000,27000,60
20241205,141600,713864300,27000,27000,27000,27000,58
20241205,141500,712298300,27000,27000,27000,27000,0
20241205,141400,712298300,27000,27000,27000,27000,52
20241205,141300,710894300,27000,27000,27000,27000,0
20241205,141200,710894300,27000,27000,27000,27000,0
20241205,141100,710894300,27000,27000,27000,27000,62
20241205,141000,709220300,27000,27000,27000,27000,0
20241205,140900,709220300,27000,26950,27000,26950,20
20241205,140800,708680800,26950,26950,26950,26950,0
20241205,140700,708680800,26950,26950,26950,26950,0
20241205,140600,708680800,26950,26950,26950,26950,0
20241205,140500,708680800,26950,26950,26950,26950,0
20241205,140400,708680800,26950,26950,26950,26950,0
20241205,140300,708680800,26950,26950,26950,26950,0
20241205,140200,708680800,26950,26950,26950,26950,0
20241205,140100,708680800,26950,27000,27000,26950,323
20241205,140000,699960350,27100,27100,27100,27100,3
20241205,135900,699879050,27000,27000,27000,27000,0
20241205,135800,699879050,27000,27000,27000,27000,0
20241205,135700,699879050,27000,27000,27000,27000,0
20241205,135600,699879050,27000,27000,27000,27000,0
20241205,135500,699879050,27000,27000,27000,27000,246
20241205,135400,693237050,27000,27000,27000,27000,5
20241205,135300,693102050,27000,27000,27000,27000,52
20241205,135200,691698050,27000,27000,27000,27000,37
20241205,135100,690699050,26950,26950,26950,26950,0
20241205,135000,690699050,26950,26950,26950,26950,0
20241205,134900,690699050,26950,26950,26950,26950,0
20241205,134800,690699050,26950,26950,26950,26950,0
20241205,134700,690699050,26950,26950,26950,26950,0
20241205,134600,690699050,26950,26950,26950,26950,0
20241205,134500,690699050,26950,26950,26950,26950,0
20241205,134400,690699050,26950,26950,26950,26950,10
20241205,134300,690429550,26950,26950,26950,26950,0
20241205,134200,690429550,26950,26950,26950,26950,5
20241205,134100,690294800,26950,26950,26950,26950,137
20241205,134000,686602650,26950,26950,26950,26950,0
20241205,133900,686602650,26950,26950,26950,26950,0
20241205,133800,686602650,26950,26950,26950,26950,75
20241205,133700,684581400,26950,26950,26950,26950,0
20241205,133600,684581400,26950,26950,26950,26950,0
20241205,133500,684581400,26950,26950,26950,26950,151
20241205,133400,680511950,26950,26950,26950,26950,4
20241205,133300,680404150,26950,26900,26950,26900,136
20241205,133200,676743750,26850,26850,26850,26850,0
20241205,133100,676743750,26850,26850,26850,26850,1
20241205,133000,676716900,26800,26800,26800,26800,0
20241205,132900,676716900,26800,26800,26800,26800,0
20241205,132800,676716900,26800,26800,26800,26800,0
20241205,132700,676716900,26800,26800,26800,26800,0
20241205,132600,676716900,26800,26800,26800,26800,8
20241205,132500,676502500,26800,26800,26800,26800,94
20241205,132400,673983300,26900,26900,26900,26900,0
20241205,132300,673983300,26900,26900,26900,26900,1
20241205,132200,673956400,26750,26750,26750,26750,52
20241205,132100,672565400,26700,26700,26700,26700,0
20241205,132000,672565400,26700,26700,26700,26700,1
20241205,131900,672538700,26700,26700,26700,26650,168
20241205,131800,668058400,26650,26800,26800,26650,151
20241205,131700,664030050,26700,26700,26700,26700,18
20241205,131600,663549450,26850,26850,26850,26850,0
20241205,131500,663549450,26850,26850,26850,26850,11
20241205,131400,663254100,26800,26950,26950,26800,32
20241205,131300,662392000,26950,26950,26950,26950,1
20241205,131200,662365050,26850,26900,26900,26650,21
20241205,131100,661804950,26600,26600,26600,26600,0
20241205,131000,661804950,26600,26700,26700,26600,275
20241205,130900,654468950,26750,26750,26750,26750,179
20241205,130800,649680700,26800,26800,26800,26800,51
20241205,130700,648313900,26800,26800,26800,26800,22
20241205,130600,647724300,26800,26800,26800,26800,36
20241205,130500,646759500,26800,26900,26900,26750,1593
20241205,130400,604066150,26900,26900,26900,26900,0
20241205,130300,604066150,26900,26900,26900,26900,0
20241205,130200,604066150,26900,26800,26900,26800,84
20241205,130100,601813350,26800,26800,26800,26800,1
20241205,130000,601786550,26800,27000,27000,26800,42
20241205,125900,600658750,27000,27000,27000,26850,166
20241205,125800,596195350,26850,26900,26900,26850,627
20241205,125700,579330500,26950,26950,26950,26950,171
20241205,125600,574722050,26950,26950,26950,26950,1101
20241205,125500,545050100,26950,26950,26950,26950,17
20241205,125400,544591950,26950,27050,27050,26950,1361
20241205,125300,507822650,27100,27100,27100,27100,60
20241205,125200,506196650,27100,27100,27100,27100,17
20241205,125100,505735950,27100,27100,27100,27100,0
20241205,125000,505735950,27100,27150,27150,27100,61
20241205,124900,504079850,27150,27150,27150,27150,0
20241205,124800,504079850,27150,27150,27150,27150,0
20241205,124700,504079850,27150,27150,27150,27150,33
20241205,124600,503183900,27150,27150,27150,27150,27
20241205,124500,502450850,27150,27150,27150,27150,0
20241205,124400,502450850,27150,27150,27150,27150,5
20241205,124300,502315100,27050,27050,27050,27050,0
20241205,124200,502315100,27050,27050,27050,27050,100
20241205,124100,499610100,27050,27050,27050,27050,1
20241205,124000,499583050,27050,27050,27050,27050,1
20241205,123900,499556000,27200,27200,27200,27200,0
20241205,123800,499556000,27200,27200,27200,27200,0
20241205,123700,499556000,27200,27200,27200,27200,60
20241205,123600,497924000,27200,27200,27200,27200,30
20241205,123500,497108000,27200,27200,27200,27200,0
20241205,123400,497108000,27200,27200,27200,27200,30
20241205,123300,496292000,27200,27200,27200,27200,0
20241205,123200,496292000,27200,27200,27200,27200,53
20241205,123100,494850400,27050,27050,27050,27050,63
20241205,123000,493146250,27100,27200,27200,27100,4
20241205,122900,493037750,27200,27200,27200,27200,19
20241205,122800,492520950,27050,27100,27100,27050,220
20241205,122700,486566700,27100,27100,27100,27100,0
20241205,122600,486566700,27100,27100,27100,27100,0
20241205,122500,486566700,27100,27100,27100,27100,18
20241205,122400,486078900,27250,27250,27250,27250,1
20241205,122300,486051650,27100,27100,27100,27100,0
20241205,122200,486051650,27100,27100,27100,27100,188
20241205,122100,480956850,27150,27100,27150,27100,78
20241205,122000,478842800,27100,27150,27150,27100,2
20241205,121900,478788550,27100,27100,27100,27100,0
20241205,121800,478788550,27100,27100,27100,27100,0
20241205,121700,478788550,27100,27100,27100,27100,0
20241205,121600,478788550,27100,27100,27100,27100,0
20241205,121500,478788550,27100,27100,27100,27100,75
20241205,121400,476756050,27100,27100,27100,27100,0
20241205,121300,476756050,27100,27100,27100,27100,21
20241205,121200,476186950,27100,27100,27100,27100,13
20241205,121100,475834650,27150,27150,27150,27150,0
20241205,121000,475834650,27150,27150,27150,27150,47
20241205,120900,474558600,27150,27150,27150,27150,1
20241205,120800,474531450,27150,27150,27150,27150,0
20241205,120700,474531450,27150,27200,27200,27150,150
20241205,120600,470457450,27200,27200,27200,27200,20
20241205,120500,469913450,27050,27050,27050,27050,0
20241205,120400,469913450,27050,27100,27100,27050,447
20241205,120300,457808800,27100,27100,27150,27050,296
20241205,120200,449786050,27300,27300,27300,27300,40
20241205,120100,448694050,27300,27100,27300,27100,51
20241205,120000,447302450,27100,27100,27100,27100,1
20241205,115900,447275350,27200,27200,27200,27200,0
20241205,115800,447275350,27200,27100,27200,27100,11
20241205,115700,446977150,27100,27100,27100,27100,0
20241205,115600,446977150,27100,27100,27100,27100,1016
20241205,115500,419443550,27200,27150,27200,27150,1002
20241205,115400,392239150,27150,27150,27200,27100,2011
20241205,115300,337640750,27200,27200,27200,27200,30
20241205,115200,336824750,27200,27200,27200,27200,0
20241205,115100,336824750,27200,27200,27200,27200,0
20241205,115000,336824750,27200,27250,27250,27200,121
20241205,114900,333533300,27350,27350,27350,27350,1
20241205,114800,333505950,27200,27200,27200,27200,0
20241205,114700,333505950,27200,27200,27200,27200,0
20241205,114600,333505950,27200,27200,27200,27200,0
20241205,114500,333505950,27200,27300,27300,27200,723
20241205,114400,313830200,27350,27350,27350,27350,0
20241205,114300,313830200,27350,27350,27350,27350,1
20241205,114200,313802850,27300,27300,27300,27300,0
20241205,114100,313802850,27300,27300,27300,27300,11
20241205,114000,313502550,27300,27300,27300,27300,1
20241205,113900,313475250,27300,27300,27300,27300,0
20241205,113800,313475250,27300,27300,27300,27300,4
20241205,113700,313366050,27250,27300,27300,27250,413
20241205,113600,302110200,27350,27350,27350,27350,0
20241205,113500,302110200,27350,27350,27350,27350,1
20241205,113400,302082850,27350,27350,27350,27350,88
20241205,113300,299676050,27350,27350,27350,27350,0
20241205,113200,299676050,27350,27350,27350,27250,594
20241205,113100,283444150,27300,27300,27300,27300,0
20241205,113000,283444150,27300,27300,27300,27300,34
20241205,112900,282515950,27300,27300,27300,27300,0
20241205,112800,282515950,27300,27300,27300,27300,0
20241205,112700,282515950,27300,27300,27300,27300,0
20241205,112600,282515950,27300,27300,27300,27300,0
20241205,112500,282515950,27300,27300,27300,27300,0
20241205,112400,282515950,27300,27300,27300,27300,31
20241205,112300,281669650,27250,27250,27250,27250,0
20241205,112200,281669650,27250,27250,27250,27250,0
20241205,112100,281669650,27250,27250,27250,27250,0
20241205,112000,281669650,27250,27250,27250,27250,1
20241205,111900,281642400,27300,27350,27350,27300,35
20241205,111800,280685400,27350,27350,27350,27350,0
20241205,111700,280685400,27350,27350,27350,27350,1
20241205,111600,280658050,27350,27350,27350,27350,60
20241205,111500,279017050,27350,27350,27350,27350,0
20241205,111400,279017050,27350,27350,27350,27350,0
20241205,111300,279017050,27350,27350,27350,27350,30
20241205,111200,278196550,27350,27350,27350,27350,0
20241205,111100,278196550,27350,27350,27350,27350,2
20241205,111000,278141850,27250,27350,27350,27250,78
20241205,110900,276011350,27350,27350,27350,27350,0
20241205,110800,276011350,27350,27350,27350,27350,0
20241205,110700,276011350,27350,27350,27350,27350,0
20241205,110600,276011350,27350,27250,27350,27250,5
20241205,110500,275875000,27300,27350,27350,27300,308
20241205,110400,267456700,27500,27450,27500,27450,19
20241205,110300,266935100,27450,27450,27450,27450,30
20241205,110200,266111600,27450,27450,27450,27450,0
20241205,110100,266111600,27450,27450,27450,27450,0
20241205,110000,266111600,27450,27450,27450,27450,30
20241205,105900,265288100,27500,27500,27500,27500,0
20241205,105800,265288100,27500,27500,27500,27500,0
20241205,105700,265288100,27500,27500,27500,27500,40
20241205,105600,264188100,27500,27500,27500,27500,0
20241205,105500,264188100,27500,27500,27500,27500,10
20241205,105400,263913100,27500,27500,27500,27500,31
20241205,105300,263060600,27500,27500,27500,27500,1
20241205,105200,263033100,27450,27450,27450,27450,0
20241205,105100,263033100,27450,27400,27450,27400,45
20241205,105000,261798550,27400,27400,27400,27400,0
20241205,104900,261798550,27400,27450,27450,27400,6
20241205,104800,261634050,27500,27500,27500,27500,59
20241205,104700,260011550,27500,27500,27500,27500,0
20241205,104600,260011550,27500,27500,27500,27500,0
20241205,104500,260011550,27500,27500,27500,27500,30
20241205,104400,259186550,27500,27500,27500,27500,0
20241205,104300,259186550,27500,27500,27500,27500,18
20241205,104200,258691550,27500,27500,27500,27500,30
20241205,104100,257866550,27500,27400,27500,27400,26
20241205,104000,257151850,27400,27400,27400,27400,40
20241205,103900,256055850,27400,27400,27400,27400,0
20241205,103800,256055850,27400,27400,27400,27400,0
20241205,103700,256055850,27400,27400,27400,27400,0
20241205,103600,256055850,27400,27400,27400,27400,86
20241205,103500,253699450,27450,27450,27450,27450,0
20241205,103400,253699450,27450,27450,27450,27450,11
20241205,103300,253397500,27450,27450,27450,27450,30
20241205,103200,252574000,27450,27450,27450,27450,0
20241205,103100,252574000,27450,27450,27450,27450,2
20241205,103000,252519100,27450,27450,27450,27450,60
20241205,102900,250872100,27450,27450,27450,27450,0
20241205,102800,250872100,27450,27450,27450,27450,0
20241205,102700,250872100,27450,27450,27450,27450,30
20241205,102600,250048600,27450,27450,27450,27450,1
20241205,102500,250021150,27400,27400,27400,27400,0
20241205,102400,250021150,27400,27400,27400,27400,30
20241205,102300,249199150,27400,27400,27400,27400,59
20241205,102200,247582550,27400,27400,27400,27400,25
20241205,102100,246897550,27350,27350,27350,27350,29
20241205,102000,246104400,27250,27250,27250,27250,0
20241205,101900,246104400,27250,27350,27350,27250,111
20241205,101800,243074550,27300,27300,27300,27300,25
20241205,101700,242392050,27300,27300,27300,27300,3
20241205,101600,242310150,27250,27300,27300,27250,32
20241205,101500,241436650,27300,27300,27300,27300,0
20241205,101400,241436650,27300,27300,27300,27300,6
20241205,101300,241272850,27300,27300,27300,27300,38
20241205,101200,240235450,27300,27300,27300,27300,0
20241205,101100,240235450,27300,27400,27400,27300,102
20241205,101000,237450650,27400,27400,27400,27400,4
20241205,100900,237341050,27300,27300,27300,27300,0
20241205,100800,237341050,27300,27300,27300,27300,2
20241205,100700,237286450,27300,27300,27450,27300,39
20241205,100600,236221450,27300,27300,27300,27300,0
20241205,100500,236221450,27300,27300,27300,27300,100
20241205,100400,233491450,27300,27300,27300,27300,0
20241205,100300,233491450,27300,27300,27300,27300,0
20241205,100200,233491450,27300,27300,27300,27300,62
20241205,100100,231798850,27450,27450,27450,27450,0
20241205,100000,231798850,27450,27450,27450,27450,30
20241205,095900,230975350,27450,27450,27450,27450,0
20241205,095800,230975350,27450,27450,27450,27450,0
20241205,095700,230975350,27450,27450,27450,27450,60
20241205,095600,229328350,27450,27450,27450,27450,0
20241205,095500,229328350,27450,27300,27450,27300,295
20241205,095400,221245900,27250,27250,27250,27250,83
20241205,095300,218984150,27200,27200,27200,27200,9
20241205,095200,218739350,27200,27200,27200,27200,0
20241205,095100,218739350,27200,27200,27200,27200,40
20241205,095000,217651350,27250,27250,27250,27250,0
20241205,094900,217651350,27250,27250,27250,27250,41
20241205,094800,216534100,27100,27250,27250,27100,293
20241205,094700,208584750,27250,27250,27250,27250,1
20241205,094600,208557500,27100,27100,27100,27100,11
20241205,094500,208259400,27250,27250,27250,27250,1
20241205,094400,208232150,27050,27100,27100,27050,600
20241205,094300,191998650,27200,27200,27200,27200,1
20241205,094200,191971450,27250,27250,27250,27250,43
20241205,094100,190799700,27250,27250,27250,27250,4
20241205,094000,190690700,27100,27150,27150,27100,190
20241205,093900,185532950,27150,27150,27150,27150,0
20241205,093800,185532950,27150,27150,27150,27150,0
20241205,093700,185532950,27150,27150,27150,27150,73
20241205,093600,183551000,27000,27000,27000,27000,0
20241205,093500,183551000,27000,27100,27100,27000,378
20241205,093400,173337500,27300,27300,27300,27300,1
20241205,093300,173310200,27300,27350,27350,27050,212
20241205,093200,167552150,27350,27350,27350,27350,4
20241205,093100,167442750,27350,27150,27350,27100,124
20241205,093000,164080400,27350,27350,27350,27350,4
20241205,092900,163971000,27150,27150,27150,27150,1
20241205,092800,163943850,27000,27000,27000,27000,0
20241205,092700,163943850,27000,27050,27100,27000,1205
20241205,092600,131397500,27050,27050,27050,27000,516
20241205,092500,117464750,27050,27050,27050,27050,0
20241205,092400,117464750,27050,27050,27050,27050,9
20241205,092300,117221300,27100,27000,27100,27000,930
20241205,092200,92111200,27050,27150,27150,27050,645
20241205,092100,74628250,27250,27250,27250,27250,85
20241205,092000,72312000,27250,27250,27250,27250,3
20241205,091900,72230250,27100,27100,27100,27100,0
20241205,091800,72230250,27100,27100,27100,27100,4
20241205,091700,72121850,27250,27100,27250,27100,139
20241205,091600,68340100,27100,27100,27100,27100,77
20241205,091500,66253400,27100,27100,27100,27100,4
20241205,091400,66145000,27100,27100,27100,27100,16
20241205,091300,65711400,27050,27050,27050,27050,2
20241205,091200,65657300,27050,27050,27050,27050,291
20241205,091100,57785750,26950,27150,27200,26950,773
20241205,091000,36888850,27100,27100,27150,27100,107
20241205,090900,33984150,27000,27000,27000,27000,301
20241205,090800,25857150,27000,27350,27350,27000,440
20241205,090700,13910000,27250,27300,27300,27250,53
20241205,090600,12465100,27400,27650,27650,27350,361
20241205,090500,2542550,27800,27800,27800,27800,4
20241205,090400,2431350,27900,27900,27900,27900,0
20241205,090300,2431350,27900,27900,27900,27900,0
20241205,090200,2431350,27900,27950,27950,27900,43
20241205,090100,1230100,27950,27950,27950,27950,1
20241205,090000,1202150,27950,28000,28000,27950,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201300 832993450 26650 26650 26650 26650 361
3 20241205 201200 832993450 26650 26650 26650 26650 0
4 20241205 201100 832993450 26650 26650 26650 26650 0
5 20241205 201000 832993450 26650 26650 26650 26650 0
6 20241205 200900 832993450 26650 26650 26650 26650 0
7 20241205 200800 832993450 26650 26650 26650 26650 0
8 20241205 200700 832993450 26650 26650 26650 26650 0
9 20241205 200600 832993450 26650 26650 26650 26650 0
10 20241205 200500 832993450 26650 26650 26650 26650 0
11 20241205 200400 832993450 26650 26650 26650 26650 0
12 20241205 200300 832993450 26650 26650 26650 26650 0
13 20241205 200200 832993450 26650 26650 26650 26650 0
14 20241205 200100 832993450 26650 26650 26650 26650 0
15 20241205 200000 832993450 26650 26650 26650 26650 0
16 20241205 195900 832993450 26650 26650 26650 26650 0
17 20241205 195800 832993450 26650 26650 26650 26650 0
18 20241205 195700 832993450 26650 26650 26650 26650 0
19 20241205 195600 832993450 26650 26650 26650 26650 0
20 20241205 195500 832993450 26650 26650 26650 26650 0
21 20241205 195400 832993450 26650 26650 26650 26650 0
22 20241205 195300 832993450 26650 26650 26650 26650 0
23 20241205 195200 832993450 26650 26650 26650 26650 0
24 20241205 195100 832993450 26650 26650 26650 26650 0
25 20241205 195000 832993450 26650 26650 26650 26650 0
26 20241205 194900 832993450 26650 26650 26650 26650 0
27 20241205 194800 832993450 26650 26650 26650 26650 0
28 20241205 194700 832993450 26650 26650 26650 26650 0
29 20241205 194600 832993450 26650 26650 26650 26650 0
30 20241205 194500 832993450 26650 26650 26650 26650 0
31 20241205 194400 832993450 26650 26650 26650 26650 0
32 20241205 194300 832993450 26650 26650 26650 26650 361
33 20241205 194200 832993450 26650 26650 26650 26650 0
34 20241205 194100 832993450 26650 26650 26650 26650 0
35 20241205 194000 832993450 26650 26650 26650 26650 0
36 20241205 193900 832993450 26650 26650 26650 26650 0
37 20241205 193800 832993450 26650 26650 26650 26650 0
38 20241205 193700 832993450 26650 26650 26650 26650 0
39 20241205 193600 832993450 26650 26650 26650 26650 0
40 20241205 193500 832993450 26650 26650 26650 26650 0
41 20241205 193400 832993450 26650 26650 26650 26650 0
42 20241205 193300 832993450 26650 26650 26650 26650 0
43 20241205 193200 832993450 26650 26650 26650 26650 0
44 20241205 193100 832993450 26650 26650 26650 26650 0
45 20241205 193000 832993450 26650 26650 26650 26650 0
46 20241205 192900 832993450 26650 26650 26650 26650 0
47 20241205 192800 832993450 26650 26650 26650 26650 0
48 20241205 192700 832993450 26650 26650 26650 26650 0
49 20241205 192600 832993450 26650 26650 26650 26650 0
50 20241205 192500 832993450 26650 26650 26650 26650 0
51 20241205 192400 832993450 26650 26650 26650 26650 0
52 20241205 192300 832993450 26650 26650 26650 26650 0
53 20241205 192200 832993450 26650 26650 26650 26650 0
54 20241205 192100 832993450 26650 26650 26650 26650 0
55 20241205 192000 832993450 26650 26650 26650 26650 0
56 20241205 191900 832993450 26650 26650 26650 26650 0
57 20241205 191800 832993450 26650 26650 26650 26650 0
58 20241205 191700 832993450 26650 26650 26650 26650 0
59 20241205 191600 832993450 26650 26650 26650 26650 0
60 20241205 191500 832993450 26650 26650 26650 26650 0
61 20241205 191400 832993450 26650 26650 26650 26650 0
62 20241205 191300 832993450 26650 26650 26650 26650 361
63 20241205 191200 832993450 26650 26650 26650 26650 0
64 20241205 191100 832993450 26650 26650 26650 26650 0
65 20241205 191000 832993450 26650 26650 26650 26650 0
66 20241205 190900 832993450 26650 26650 26650 26650 0
67 20241205 190800 832993450 26650 26650 26650 26650 0
68 20241205 190700 832993450 26650 26650 26650 26650 0
69 20241205 190600 832993450 26650 26650 26650 26650 0
70 20241205 190500 832993450 26650 26650 26650 26650 0
71 20241205 190400 832993450 26650 26650 26650 26650 0
72 20241205 190300 832993450 26650 26650 26650 26650 0
73 20241205 190200 832993450 26650 26650 26650 26650 0
74 20241205 190100 832993450 26650 26650 26650 26650 0
75 20241205 190000 832993450 26650 26650 26650 26650 0
76 20241205 185900 832993450 26650 26650 26650 26650 0
77 20241205 185800 832993450 26650 26650 26650 26650 0
78 20241205 185700 832993450 26650 26650 26650 26650 0
79 20241205 185600 832993450 26650 26650 26650 26650 0
80 20241205 185500 832993450 26650 26650 26650 26650 0
81 20241205 185400 832993450 26650 26650 26650 26650 0
82 20241205 185300 832993450 26650 26650 26650 26650 0
83 20241205 185200 832993450 26650 26650 26650 26650 0
84 20241205 185100 832993450 26650 26650 26650 26650 0
85 20241205 185000 832993450 26650 26650 26650 26650 0
86 20241205 184900 832993450 26650 26650 26650 26650 0
87 20241205 184800 832993450 26650 26650 26650 26650 0
88 20241205 184700 832993450 26650 26650 26650 26650 0
89 20241205 184600 832993450 26650 26650 26650 26650 0
90 20241205 184500 832993450 26650 26650 26650 26650 0
91 20241205 184400 832993450 26650 26650 26650 26650 0
92 20241205 184300 832993450 26650 26650 26650 26650 361
93 20241205 184200 832993450 26650 26650 26650 26650 0
94 20241205 184100 832993450 26650 26650 26650 26650 0
95 20241205 184000 832993450 26650 26650 26650 26650 0
96 20241205 183900 832993450 26650 26650 26650 26650 0
97 20241205 183800 832993450 26650 26650 26650 26650 0
98 20241205 183700 832993450 26650 26650 26650 26650 0
99 20241205 183600 832993450 26650 26650 26650 26650 0
100 20241205 183500 832993450 26650 26650 26650 26650 0
101 20241205 183400 832993450 26650 26650 26650 26650 0
102 20241205 183300 832993450 26650 26650 26650 26650 0
103 20241205 183200 832993450 26650 26650 26650 26650 0
104 20241205 183100 832993450 26650 26650 26650 26650 0
105 20241205 183000 832993450 26650 26650 26650 26650 0
106 20241205 182900 832993450 26650 26650 26650 26650 0
107 20241205 182800 832993450 26650 26650 26650 26650 0
108 20241205 182700 832993450 26650 26650 26650 26650 0
109 20241205 182600 832993450 26650 26650 26650 26650 0
110 20241205 182500 832993450 26650 26650 26650 26650 0
111 20241205 182400 832993450 26650 26650 26650 26650 0
112 20241205 182300 832993450 26650 26650 26650 26650 0
113 20241205 182200 832993450 26650 26650 26650 26650 0
114 20241205 182100 832993450 26650 26650 26650 26650 0
115 20241205 182000 832993450 26650 26650 26650 26650 0
116 20241205 181900 832993450 26650 26650 26650 26650 0
117 20241205 181800 832993450 26650 26650 26650 26650 0
118 20241205 181700 832993450 26650 26650 26650 26650 0
119 20241205 181600 832993450 26650 26650 26650 26650 0
120 20241205 181500 832993450 26650 26650 26650 26650 0
121 20241205 181400 832993450 26650 26650 26650 26650 0
122 20241205 181300 832993450 26650 26650 26650 26650 361
123 20241205 181200 832993450 26650 26650 26650 26650 0
124 20241205 181100 832993450 26650 26650 26650 26650 0
125 20241205 181000 832993450 26650 26650 26650 26650 0
126 20241205 180900 832993450 26650 26650 26650 26650 0
127 20241205 180800 832993450 26650 26650 26650 26650 0
128 20241205 180700 832993450 26650 26650 26650 26650 0
129 20241205 180600 832993450 26650 26650 26650 26650 0
130 20241205 180500 832993450 26650 26650 26650 26650 0
131 20241205 180400 832993450 26650 26650 26650 26650 0
132 20241205 180300 832993450 26650 26650 26650 26650 0
133 20241205 180200 832993450 26650 26650 26650 26650 0
134 20241205 180100 832993450 26650 26650 26650 26650 0
135 20241205 180000 832993450 26650 26650 26650 26650 0
136 20241205 175900 832993450 26650 26650 26650 26650 0
137 20241205 175800 832993450 26650 26650 26650 26650 0
138 20241205 175700 832993450 26650 26650 26650 26650 0
139 20241205 175600 832993450 26650 26650 26650 26650 0
140 20241205 175500 832993450 26650 26650 26650 26650 0
141 20241205 175400 832993450 26650 26650 26650 26650 0
142 20241205 175300 832993450 26650 26650 26650 26650 0
143 20241205 175200 832993450 26650 26650 26650 26650 0
144 20241205 175100 832993450 26650 26650 26650 26650 0
145 20241205 175000 832993450 26650 26650 26650 26650 0
146 20241205 174900 832993450 26650 26650 26650 26650 0
147 20241205 174800 832993450 26650 26650 26650 26650 0
148 20241205 174700 832993450 26650 26650 26650 26650 0
149 20241205 174600 832993450 26650 26650 26650 26650 0
150 20241205 174500 832993450 26650 26650 26650 26650 0
151 20241205 174400 832993450 26650 26650 26650 26650 0
152 20241205 174300 832993450 26650 26650 26650 26650 361
153 20241205 174200 832993450 26650 26650 26650 26650 0
154 20241205 174100 832993450 26650 26650 26650 26650 0
155 20241205 174000 832993450 26650 26650 26650 26650 0
156 20241205 173900 832993450 26650 26650 26650 26650 0
157 20241205 173800 832993450 26650 26650 26650 26650 0
158 20241205 173700 832993450 26650 26650 26650 26650 0
159 20241205 173600 832993450 26650 26650 26650 26650 0
160 20241205 173500 832993450 26650 26650 26650 26650 0
161 20241205 173400 832993450 26650 26650 26650 26650 0
162 20241205 173300 832993450 26650 26650 26650 26650 0
163 20241205 173200 832993450 26650 26650 26650 26650 0
164 20241205 173100 832993450 26650 26650 26650 26650 0
165 20241205 173000 832993450 26650 26650 26650 26650 0
166 20241205 172900 832993450 26650 26650 26650 26650 0
167 20241205 172800 832993450 26650 26650 26650 26650 0
168 20241205 172700 832993450 26650 26650 26650 26650 0
169 20241205 172600 832993450 26650 26650 26650 26650 0
170 20241205 172500 832993450 26650 26650 26650 26650 0
171 20241205 172400 832993450 26650 26650 26650 26650 0
172 20241205 172300 832993450 26650 26650 26650 26650 0
173 20241205 172200 832993450 26650 26650 26650 26650 0
174 20241205 172100 832993450 26650 26650 26650 26650 0
175 20241205 172000 832993450 26650 26650 26650 26650 0
176 20241205 171900 832993450 26650 26650 26650 26650 0
177 20241205 171800 832993450 26650 26650 26650 26650 0
178 20241205 171700 832993450 26650 26650 26650 26650 0
179 20241205 171600 832993450 26650 26650 26650 26650 0
180 20241205 171500 832993450 26650 26650 26650 26650 0
181 20241205 171400 832993450 26650 26650 26650 26650 0
182 20241205 171300 832993450 26650 26650 26650 26650 361
183 20241205 171200 832993450 26650 26650 26650 26650 0
184 20241205 171100 832993450 26650 26650 26650 26650 0
185 20241205 171000 832993450 26650 26650 26650 26650 0
186 20241205 170900 832993450 26650 26650 26650 26650 0
187 20241205 170800 832993450 26650 26650 26650 26650 0
188 20241205 170700 832993450 26650 26650 26650 26650 0
189 20241205 170600 832993450 26650 26650 26650 26650 0
190 20241205 170500 832993450 26650 26650 26650 26650 0
191 20241205 170400 832993450 26650 26650 26650 26650 0
192 20241205 170300 832993450 26650 26650 26650 26650 0
193 20241205 170200 832993450 26650 26650 26650 26650 0
194 20241205 170100 832993450 26650 26650 26650 26650 0
195 20241205 170000 832993450 26650 26650 26650 26650 0
196 20241205 165900 832993450 26650 26650 26650 26650 0
197 20241205 165800 832993450 26650 26650 26650 26650 0
198 20241205 165700 832993450 26650 26650 26650 26650 0
199 20241205 165600 832993450 26650 26650 26650 26650 0
200 20241205 165500 832993450 26650 26650 26650 26650 0
201 20241205 165400 832993450 26650 26650 26650 26650 0
202 20241205 165300 832993450 26650 26650 26650 26650 0
203 20241205 165200 832993450 26650 26650 26650 26650 0
204 20241205 165100 832993450 26650 26650 26650 26650 0
205 20241205 165000 832993450 26650 26650 26650 26650 0
206 20241205 164900 832993450 26650 26650 26650 26650 0
207 20241205 164800 832993450 26650 26650 26650 26650 0
208 20241205 164700 832993450 26650 26650 26650 26650 0
209 20241205 164600 832993450 26650 26650 26650 26650 0
210 20241205 164500 832993450 26650 26650 26650 26650 0
211 20241205 164400 832993450 26650 26650 26650 26650 0
212 20241205 164300 832993450 26650 26650 26650 26650 361
213 20241205 164200 832993450 26650 26650 26650 26650 0
214 20241205 164100 832993450 26650 26650 26650 26650 0
215 20241205 164000 832993450 26650 26650 26650 26650 0
216 20241205 163900 832993450 26650 26650 26650 26650 0
217 20241205 163800 832993450 26650 26650 26650 26650 0
218 20241205 163700 832993450 26650 26650 26650 26650 0
219 20241205 163600 832993450 26650 26650 26650 26650 0
220 20241205 163500 832993450 26650 26650 26650 26650 0
221 20241205 163400 832993450 26650 26650 26650 26650 0
222 20241205 163300 832993450 26650 26650 26650 26650 0
223 20241205 163200 832993450 26650 26650 26650 26650 0
224 20241205 163100 832993450 26650 26650 26650 26650 0
225 20241205 163000 832993450 26650 26650 26650 26650 0
226 20241205 162900 832993450 26650 26650 26650 26650 0
227 20241205 162800 832993450 26650 26650 26650 26650 0
228 20241205 162700 832993450 26650 26650 26650 26650 0
229 20241205 162600 832993450 26650 26650 26650 26650 0
230 20241205 162500 832993450 26650 26650 26650 26650 0
231 20241205 162400 832993450 26650 26650 26650 26650 0
232 20241205 162300 832993450 26650 26650 26650 26650 0
233 20241205 162200 832993450 26650 26650 26650 26650 0
234 20241205 162100 832993450 26650 26650 26650 26650 0
235 20241205 162000 832993450 26650 26650 26650 26650 0
236 20241205 161900 832993450 26650 26650 26650 26650 0
237 20241205 161800 832993450 26650 26650 26650 26650 0
238 20241205 161700 832993450 26650 26650 26650 26650 0
239 20241205 161600 832993450 26650 26650 26650 26650 0
240 20241205 161500 832993450 26650 26650 26650 26650 0
241 20241205 161400 832993450 26650 26650 26650 26650 0
242 20241205 161300 832993450 26650 26650 26650 26650 361
243 20241205 161200 832993450 26650 26650 26650 26650 0
244 20241205 161100 832993450 26650 26650 26650 26650 0
245 20241205 161000 832993450 26650 26650 26650 26650 0
246 20241205 160900 832993450 26650 26650 26650 26650 0
247 20241205 160800 832993450 26650 26650 26650 26650 0
248 20241205 160700 832993450 26650 26650 26650 26650 0
249 20241205 160600 832993450 26650 26650 26650 26650 0
250 20241205 160500 832993450 26650 26650 26650 26650 0
251 20241205 160400 832993450 26650 26650 26650 26650 0
252 20241205 160300 832993450 26650 26650 26650 26650 0
253 20241205 160200 832993450 26650 26650 26650 26650 0
254 20241205 160100 832993450 26650 26650 26650 26650 0
255 20241205 160000 832993450 26650 26650 26650 26650 0
256 20241205 155900 832993450 26650 26650 26650 26650 0
257 20241205 155800 832993450 26650 26650 26650 26650 0
258 20241205 155700 832993450 26650 26650 26650 26650 0
259 20241205 155600 832993450 26650 26650 26650 26650 0
260 20241205 155500 832993450 26650 26650 26650 26650 0
261 20241205 155400 832993450 26650 26650 26650 26650 0
262 20241205 155300 832993450 26650 26650 26650 26650 0
263 20241205 155200 832993450 26650 26650 26650 26650 0
264 20241205 155100 832993450 26650 26650 26650 26650 0
265 20241205 155000 832993450 26650 26650 26650 26650 0
266 20241205 154900 832993450 26650 26650 26650 26650 0
267 20241205 154800 832993450 26650 26650 26650 26650 0
268 20241205 154700 832993450 26650 26650 26650 26650 0
269 20241205 154600 832993450 26650 26650 26650 26650 0
270 20241205 154500 832993450 26650 26650 26650 26650 0
271 20241205 154400 832993450 26650 26650 26650 26650 0
272 20241205 154300 832993450 26650 26650 26650 26650 361
273 20241205 154200 832993450 26650 26650 26650 26650 0
274 20241205 154100 832993450 26650 26650 26650 26650 0
275 20241205 154000 832993450 26650 26650 26650 26650 0
276 20241205 153900 832993450 26650 26650 26650 26650 0
277 20241205 153800 832993450 26650 26650 26650 26650 0
278 20241205 153700 832993450 26650 26650 26650 26650 0
279 20241205 153600 832993450 26650 26650 26650 26650 0
280 20241205 153500 832993450 26650 26650 26650 26650 0
281 20241205 153400 832993450 26650 26650 26650 26650 0
282 20241205 153300 832993450 26650 26650 26650 26650 0
283 20241205 153200 832993450 26650 26650 26650 26650 0
284 20241205 153100 832993450 26650 26650 26650 26650 0
285 20241205 153000 832993450 26650 26650 26650 26650 361
286 20241205 152900 823372800 26650 26650 26650 26650 0
287 20241205 152800 823372800 26650 26650 26650 26650 0
288 20241205 152700 823372800 26650 26650 26650 26650 0
289 20241205 152600 823372800 26650 26650 26650 26650 0
290 20241205 152500 823372800 26650 26650 26650 26650 0
291 20241205 152400 823372800 26650 26650 26650 26650 0
292 20241205 152300 823372800 26650 26650 26650 26650 0
293 20241205 152200 823372800 26650 26650 26650 26650 0
294 20241205 152100 823372800 26650 26650 26650 26650 0
295 20241205 152000 823372800 26650 26650 26650 26650 0
296 20241205 151900 823372800 26650 26650 26700 26650 60
297 20241205 151800 821772750 26700 26700 26700 26650 40
298 20241205 151700 820706000 26700 26700 26700 26700 10
299 20241205 151600 820439000 26700 26700 26700 26700 76
300 20241205 151500 818409800 26750 26750 26750 26750 42
301 20241205 151400 817286300 26750 26750 26750 26750 0
302 20241205 151300 817286300 26750 26750 26750 26750 9
303 20241205 151200 817045550 26750 26750 26750 26750 4
304 20241205 151100 816938550 26750 26750 26750 26750 10
305 20241205 151000 816671050 26750 26750 26750 26750 2
306 20241205 150900 816617550 26750 26750 26750 26750 105
307 20241205 150800 813808800 26750 26750 26750 26750 1
308 20241205 150700 813782050 26750 26750 26750 26750 0
309 20241205 150600 813782050 26750 26750 26750 26750 2
310 20241205 150500 813728550 26800 26800 26800 26800 0
311 20241205 150400 813728550 26800 26800 26800 26800 0
312 20241205 150300 813728550 26800 26800 26800 26750 248
313 20241205 150200 807084050 26750 26700 26750 26650 158
314 20241205 150100 802863650 26750 26750 26750 26750 36
315 20241205 150000 801900650 26700 26700 26700 26700 61
316 20241205 145900 800271950 26700 26700 26700 26700 1
317 20241205 145800 800245250 26600 26600 26600 26600 0
318 20241205 145700 800245250 26600 26650 26650 26600 523
319 20241205 145600 786314700 26650 26650 26650 26650 100
320 20241205 145500 783649700 26650 26650 26650 26650 1
321 20241205 145400 783623050 26600 26600 26600 26600 26
322 20241205 145300 782931450 26650 26700 26700 26650 265
323 20241205 145200 775863550 26650 26650 26650 26650 2
324 20241205 145100 775810250 26650 26650 26650 26650 15
325 20241205 145000 775410500 26650 26650 26650 26650 20
326 20241205 144900 774877500 26650 26650 26650 26650 30
327 20241205 144800 774078000 26650 26650 26650 26650 110
328 20241205 144700 771146500 26700 26700 26700 26700 0
329 20241205 144600 771146500 26700 26800 26800 26700 158
330 20241205 144500 766927800 26800 26800 26800 26800 1
331 20241205 144400 766901000 26750 26750 26750 26750 266
332 20241205 144300 759785500 26950 26950 26950 26950 0
333 20241205 144200 759785500 26950 26950 26950 26950 0
334 20241205 144100 759785500 26950 26950 26950 26950 0
335 20241205 144000 759785500 26950 26950 26950 26950 0
336 20241205 143900 759785500 26950 26950 26950 26950 1
337 20241205 143800 759758550 26950 26950 26950 26950 0
338 20241205 143700 759758550 26950 26950 26950 26950 0
339 20241205 143600 759758550 26950 26950 26950 26950 0
340 20241205 143500 759758550 26950 26950 26950 26950 2
341 20241205 143400 759704650 26950 26750 26950 26750 181
342 20241205 143300 754861900 26800 26800 26800 26800 5
343 20241205 143200 754727900 26800 26800 26800 26800 169
344 20241205 143100 750198700 26800 26800 26800 26800 0
345 20241205 143000 750198700 26800 26850 26850 26800 907
346 20241205 142900 725846700 26850 26850 26850 26850 0
347 20241205 142800 725846700 26850 26850 26850 26850 0
348 20241205 142700 725846700 26850 26850 26850 26850 6
349 20241205 142600 725685600 26850 26850 26850 26850 0
350 20241205 142500 725685600 26850 26850 26850 26850 0
351 20241205 142400 725685600 26850 26850 26850 26850 30
352 20241205 142300 724880100 26850 26850 26850 26850 0
353 20241205 142200 724880100 26850 26850 26850 26850 0
354 20241205 142100 724880100 26850 26900 26900 26850 48
355 20241205 142000 723589300 26900 26900 26900 26900 129
356 20241205 141900 720119200 26900 26950 26950 26900 172
357 20241205 141800 715484300 27000 27000 27000 27000 0
358 20241205 141700 715484300 27000 27000 27000 27000 60
359 20241205 141600 713864300 27000 27000 27000 27000 58
360 20241205 141500 712298300 27000 27000 27000 27000 0
361 20241205 141400 712298300 27000 27000 27000 27000 52
362 20241205 141300 710894300 27000 27000 27000 27000 0
363 20241205 141200 710894300 27000 27000 27000 27000 0
364 20241205 141100 710894300 27000 27000 27000 27000 62
365 20241205 141000 709220300 27000 27000 27000 27000 0
366 20241205 140900 709220300 27000 26950 27000 26950 20
367 20241205 140800 708680800 26950 26950 26950 26950 0
368 20241205 140700 708680800 26950 26950 26950 26950 0
369 20241205 140600 708680800 26950 26950 26950 26950 0
370 20241205 140500 708680800 26950 26950 26950 26950 0
371 20241205 140400 708680800 26950 26950 26950 26950 0
372 20241205 140300 708680800 26950 26950 26950 26950 0
373 20241205 140200 708680800 26950 26950 26950 26950 0
374 20241205 140100 708680800 26950 27000 27000 26950 323
375 20241205 140000 699960350 27100 27100 27100 27100 3
376 20241205 135900 699879050 27000 27000 27000 27000 0
377 20241205 135800 699879050 27000 27000 27000 27000 0
378 20241205 135700 699879050 27000 27000 27000 27000 0
379 20241205 135600 699879050 27000 27000 27000 27000 0
380 20241205 135500 699879050 27000 27000 27000 27000 246
381 20241205 135400 693237050 27000 27000 27000 27000 5
382 20241205 135300 693102050 27000 27000 27000 27000 52
383 20241205 135200 691698050 27000 27000 27000 27000 37
384 20241205 135100 690699050 26950 26950 26950 26950 0
385 20241205 135000 690699050 26950 26950 26950 26950 0
386 20241205 134900 690699050 26950 26950 26950 26950 0
387 20241205 134800 690699050 26950 26950 26950 26950 0
388 20241205 134700 690699050 26950 26950 26950 26950 0
389 20241205 134600 690699050 26950 26950 26950 26950 0
390 20241205 134500 690699050 26950 26950 26950 26950 0
391 20241205 134400 690699050 26950 26950 26950 26950 10
392 20241205 134300 690429550 26950 26950 26950 26950 0
393 20241205 134200 690429550 26950 26950 26950 26950 5
394 20241205 134100 690294800 26950 26950 26950 26950 137
395 20241205 134000 686602650 26950 26950 26950 26950 0
396 20241205 133900 686602650 26950 26950 26950 26950 0
397 20241205 133800 686602650 26950 26950 26950 26950 75
398 20241205 133700 684581400 26950 26950 26950 26950 0
399 20241205 133600 684581400 26950 26950 26950 26950 0
400 20241205 133500 684581400 26950 26950 26950 26950 151
401 20241205 133400 680511950 26950 26950 26950 26950 4
402 20241205 133300 680404150 26950 26900 26950 26900 136
403 20241205 133200 676743750 26850 26850 26850 26850 0
404 20241205 133100 676743750 26850 26850 26850 26850 1
405 20241205 133000 676716900 26800 26800 26800 26800 0
406 20241205 132900 676716900 26800 26800 26800 26800 0
407 20241205 132800 676716900 26800 26800 26800 26800 0
408 20241205 132700 676716900 26800 26800 26800 26800 0
409 20241205 132600 676716900 26800 26800 26800 26800 8
410 20241205 132500 676502500 26800 26800 26800 26800 94
411 20241205 132400 673983300 26900 26900 26900 26900 0
412 20241205 132300 673983300 26900 26900 26900 26900 1
413 20241205 132200 673956400 26750 26750 26750 26750 52
414 20241205 132100 672565400 26700 26700 26700 26700 0
415 20241205 132000 672565400 26700 26700 26700 26700 1
416 20241205 131900 672538700 26700 26700 26700 26650 168
417 20241205 131800 668058400 26650 26800 26800 26650 151
418 20241205 131700 664030050 26700 26700 26700 26700 18
419 20241205 131600 663549450 26850 26850 26850 26850 0
420 20241205 131500 663549450 26850 26850 26850 26850 11
421 20241205 131400 663254100 26800 26950 26950 26800 32
422 20241205 131300 662392000 26950 26950 26950 26950 1
423 20241205 131200 662365050 26850 26900 26900 26650 21
424 20241205 131100 661804950 26600 26600 26600 26600 0
425 20241205 131000 661804950 26600 26700 26700 26600 275
426 20241205 130900 654468950 26750 26750 26750 26750 179
427 20241205 130800 649680700 26800 26800 26800 26800 51
428 20241205 130700 648313900 26800 26800 26800 26800 22
429 20241205 130600 647724300 26800 26800 26800 26800 36
430 20241205 130500 646759500 26800 26900 26900 26750 1593
431 20241205 130400 604066150 26900 26900 26900 26900 0
432 20241205 130300 604066150 26900 26900 26900 26900 0
433 20241205 130200 604066150 26900 26800 26900 26800 84
434 20241205 130100 601813350 26800 26800 26800 26800 1
435 20241205 130000 601786550 26800 27000 27000 26800 42
436 20241205 125900 600658750 27000 27000 27000 26850 166
437 20241205 125800 596195350 26850 26900 26900 26850 627
438 20241205 125700 579330500 26950 26950 26950 26950 171
439 20241205 125600 574722050 26950 26950 26950 26950 1101
440 20241205 125500 545050100 26950 26950 26950 26950 17
441 20241205 125400 544591950 26950 27050 27050 26950 1361
442 20241205 125300 507822650 27100 27100 27100 27100 60
443 20241205 125200 506196650 27100 27100 27100 27100 17
444 20241205 125100 505735950 27100 27100 27100 27100 0
445 20241205 125000 505735950 27100 27150 27150 27100 61
446 20241205 124900 504079850 27150 27150 27150 27150 0
447 20241205 124800 504079850 27150 27150 27150 27150 0
448 20241205 124700 504079850 27150 27150 27150 27150 33
449 20241205 124600 503183900 27150 27150 27150 27150 27
450 20241205 124500 502450850 27150 27150 27150 27150 0
451 20241205 124400 502450850 27150 27150 27150 27150 5
452 20241205 124300 502315100 27050 27050 27050 27050 0
453 20241205 124200 502315100 27050 27050 27050 27050 100
454 20241205 124100 499610100 27050 27050 27050 27050 1
455 20241205 124000 499583050 27050 27050 27050 27050 1
456 20241205 123900 499556000 27200 27200 27200 27200 0
457 20241205 123800 499556000 27200 27200 27200 27200 0
458 20241205 123700 499556000 27200 27200 27200 27200 60
459 20241205 123600 497924000 27200 27200 27200 27200 30
460 20241205 123500 497108000 27200 27200 27200 27200 0
461 20241205 123400 497108000 27200 27200 27200 27200 30
462 20241205 123300 496292000 27200 27200 27200 27200 0
463 20241205 123200 496292000 27200 27200 27200 27200 53
464 20241205 123100 494850400 27050 27050 27050 27050 63
465 20241205 123000 493146250 27100 27200 27200 27100 4
466 20241205 122900 493037750 27200 27200 27200 27200 19
467 20241205 122800 492520950 27050 27100 27100 27050 220
468 20241205 122700 486566700 27100 27100 27100 27100 0
469 20241205 122600 486566700 27100 27100 27100 27100 0
470 20241205 122500 486566700 27100 27100 27100 27100 18
471 20241205 122400 486078900 27250 27250 27250 27250 1
472 20241205 122300 486051650 27100 27100 27100 27100 0
473 20241205 122200 486051650 27100 27100 27100 27100 188
474 20241205 122100 480956850 27150 27100 27150 27100 78
475 20241205 122000 478842800 27100 27150 27150 27100 2
476 20241205 121900 478788550 27100 27100 27100 27100 0
477 20241205 121800 478788550 27100 27100 27100 27100 0
478 20241205 121700 478788550 27100 27100 27100 27100 0
479 20241205 121600 478788550 27100 27100 27100 27100 0
480 20241205 121500 478788550 27100 27100 27100 27100 75
481 20241205 121400 476756050 27100 27100 27100 27100 0
482 20241205 121300 476756050 27100 27100 27100 27100 21
483 20241205 121200 476186950 27100 27100 27100 27100 13
484 20241205 121100 475834650 27150 27150 27150 27150 0
485 20241205 121000 475834650 27150 27150 27150 27150 47
486 20241205 120900 474558600 27150 27150 27150 27150 1
487 20241205 120800 474531450 27150 27150 27150 27150 0
488 20241205 120700 474531450 27150 27200 27200 27150 150
489 20241205 120600 470457450 27200 27200 27200 27200 20
490 20241205 120500 469913450 27050 27050 27050 27050 0
491 20241205 120400 469913450 27050 27100 27100 27050 447
492 20241205 120300 457808800 27100 27100 27150 27050 296
493 20241205 120200 449786050 27300 27300 27300 27300 40
494 20241205 120100 448694050 27300 27100 27300 27100 51
495 20241205 120000 447302450 27100 27100 27100 27100 1
496 20241205 115900 447275350 27200 27200 27200 27200 0
497 20241205 115800 447275350 27200 27100 27200 27100 11
498 20241205 115700 446977150 27100 27100 27100 27100 0
499 20241205 115600 446977150 27100 27100 27100 27100 1016
500 20241205 115500 419443550 27200 27150 27200 27150 1002
501 20241205 115400 392239150 27150 27150 27200 27100 2011
502 20241205 115300 337640750 27200 27200 27200 27200 30
503 20241205 115200 336824750 27200 27200 27200 27200 0
504 20241205 115100 336824750 27200 27200 27200 27200 0
505 20241205 115000 336824750 27200 27250 27250 27200 121
506 20241205 114900 333533300 27350 27350 27350 27350 1
507 20241205 114800 333505950 27200 27200 27200 27200 0
508 20241205 114700 333505950 27200 27200 27200 27200 0
509 20241205 114600 333505950 27200 27200 27200 27200 0
510 20241205 114500 333505950 27200 27300 27300 27200 723
511 20241205 114400 313830200 27350 27350 27350 27350 0
512 20241205 114300 313830200 27350 27350 27350 27350 1
513 20241205 114200 313802850 27300 27300 27300 27300 0
514 20241205 114100 313802850 27300 27300 27300 27300 11
515 20241205 114000 313502550 27300 27300 27300 27300 1
516 20241205 113900 313475250 27300 27300 27300 27300 0
517 20241205 113800 313475250 27300 27300 27300 27300 4
518 20241205 113700 313366050 27250 27300 27300 27250 413
519 20241205 113600 302110200 27350 27350 27350 27350 0
520 20241205 113500 302110200 27350 27350 27350 27350 1
521 20241205 113400 302082850 27350 27350 27350 27350 88
522 20241205 113300 299676050 27350 27350 27350 27350 0
523 20241205 113200 299676050 27350 27350 27350 27250 594
524 20241205 113100 283444150 27300 27300 27300 27300 0
525 20241205 113000 283444150 27300 27300 27300 27300 34
526 20241205 112900 282515950 27300 27300 27300 27300 0
527 20241205 112800 282515950 27300 27300 27300 27300 0
528 20241205 112700 282515950 27300 27300 27300 27300 0
529 20241205 112600 282515950 27300 27300 27300 27300 0
530 20241205 112500 282515950 27300 27300 27300 27300 0
531 20241205 112400 282515950 27300 27300 27300 27300 31
532 20241205 112300 281669650 27250 27250 27250 27250 0
533 20241205 112200 281669650 27250 27250 27250 27250 0
534 20241205 112100 281669650 27250 27250 27250 27250 0
535 20241205 112000 281669650 27250 27250 27250 27250 1
536 20241205 111900 281642400 27300 27350 27350 27300 35
537 20241205 111800 280685400 27350 27350 27350 27350 0
538 20241205 111700 280685400 27350 27350 27350 27350 1
539 20241205 111600 280658050 27350 27350 27350 27350 60
540 20241205 111500 279017050 27350 27350 27350 27350 0
541 20241205 111400 279017050 27350 27350 27350 27350 0
542 20241205 111300 279017050 27350 27350 27350 27350 30
543 20241205 111200 278196550 27350 27350 27350 27350 0
544 20241205 111100 278196550 27350 27350 27350 27350 2
545 20241205 111000 278141850 27250 27350 27350 27250 78
546 20241205 110900 276011350 27350 27350 27350 27350 0
547 20241205 110800 276011350 27350 27350 27350 27350 0
548 20241205 110700 276011350 27350 27350 27350 27350 0
549 20241205 110600 276011350 27350 27250 27350 27250 5
550 20241205 110500 275875000 27300 27350 27350 27300 308
551 20241205 110400 267456700 27500 27450 27500 27450 19
552 20241205 110300 266935100 27450 27450 27450 27450 30
553 20241205 110200 266111600 27450 27450 27450 27450 0
554 20241205 110100 266111600 27450 27450 27450 27450 0
555 20241205 110000 266111600 27450 27450 27450 27450 30
556 20241205 105900 265288100 27500 27500 27500 27500 0
557 20241205 105800 265288100 27500 27500 27500 27500 0
558 20241205 105700 265288100 27500 27500 27500 27500 40
559 20241205 105600 264188100 27500 27500 27500 27500 0
560 20241205 105500 264188100 27500 27500 27500 27500 10
561 20241205 105400 263913100 27500 27500 27500 27500 31
562 20241205 105300 263060600 27500 27500 27500 27500 1
563 20241205 105200 263033100 27450 27450 27450 27450 0
564 20241205 105100 263033100 27450 27400 27450 27400 45
565 20241205 105000 261798550 27400 27400 27400 27400 0
566 20241205 104900 261798550 27400 27450 27450 27400 6
567 20241205 104800 261634050 27500 27500 27500 27500 59
568 20241205 104700 260011550 27500 27500 27500 27500 0
569 20241205 104600 260011550 27500 27500 27500 27500 0
570 20241205 104500 260011550 27500 27500 27500 27500 30
571 20241205 104400 259186550 27500 27500 27500 27500 0
572 20241205 104300 259186550 27500 27500 27500 27500 18
573 20241205 104200 258691550 27500 27500 27500 27500 30
574 20241205 104100 257866550 27500 27400 27500 27400 26
575 20241205 104000 257151850 27400 27400 27400 27400 40
576 20241205 103900 256055850 27400 27400 27400 27400 0
577 20241205 103800 256055850 27400 27400 27400 27400 0
578 20241205 103700 256055850 27400 27400 27400 27400 0
579 20241205 103600 256055850 27400 27400 27400 27400 86
580 20241205 103500 253699450 27450 27450 27450 27450 0
581 20241205 103400 253699450 27450 27450 27450 27450 11
582 20241205 103300 253397500 27450 27450 27450 27450 30
583 20241205 103200 252574000 27450 27450 27450 27450 0
584 20241205 103100 252574000 27450 27450 27450 27450 2
585 20241205 103000 252519100 27450 27450 27450 27450 60
586 20241205 102900 250872100 27450 27450 27450 27450 0
587 20241205 102800 250872100 27450 27450 27450 27450 0
588 20241205 102700 250872100 27450 27450 27450 27450 30
589 20241205 102600 250048600 27450 27450 27450 27450 1
590 20241205 102500 250021150 27400 27400 27400 27400 0
591 20241205 102400 250021150 27400 27400 27400 27400 30
592 20241205 102300 249199150 27400 27400 27400 27400 59
593 20241205 102200 247582550 27400 27400 27400 27400 25
594 20241205 102100 246897550 27350 27350 27350 27350 29
595 20241205 102000 246104400 27250 27250 27250 27250 0
596 20241205 101900 246104400 27250 27350 27350 27250 111
597 20241205 101800 243074550 27300 27300 27300 27300 25
598 20241205 101700 242392050 27300 27300 27300 27300 3
599 20241205 101600 242310150 27250 27300 27300 27250 32
600 20241205 101500 241436650 27300 27300 27300 27300 0
601 20241205 101400 241436650 27300 27300 27300 27300 6
602 20241205 101300 241272850 27300 27300 27300 27300 38
603 20241205 101200 240235450 27300 27300 27300 27300 0
604 20241205 101100 240235450 27300 27400 27400 27300 102
605 20241205 101000 237450650 27400 27400 27400 27400 4
606 20241205 100900 237341050 27300 27300 27300 27300 0
607 20241205 100800 237341050 27300 27300 27300 27300 2
608 20241205 100700 237286450 27300 27300 27450 27300 39
609 20241205 100600 236221450 27300 27300 27300 27300 0
610 20241205 100500 236221450 27300 27300 27300 27300 100
611 20241205 100400 233491450 27300 27300 27300 27300 0
612 20241205 100300 233491450 27300 27300 27300 27300 0
613 20241205 100200 233491450 27300 27300 27300 27300 62
614 20241205 100100 231798850 27450 27450 27450 27450 0
615 20241205 100000 231798850 27450 27450 27450 27450 30
616 20241205 095900 230975350 27450 27450 27450 27450 0
617 20241205 095800 230975350 27450 27450 27450 27450 0
618 20241205 095700 230975350 27450 27450 27450 27450 60
619 20241205 095600 229328350 27450 27450 27450 27450 0
620 20241205 095500 229328350 27450 27300 27450 27300 295
621 20241205 095400 221245900 27250 27250 27250 27250 83
622 20241205 095300 218984150 27200 27200 27200 27200 9
623 20241205 095200 218739350 27200 27200 27200 27200 0
624 20241205 095100 218739350 27200 27200 27200 27200 40
625 20241205 095000 217651350 27250 27250 27250 27250 0
626 20241205 094900 217651350 27250 27250 27250 27250 41
627 20241205 094800 216534100 27100 27250 27250 27100 293
628 20241205 094700 208584750 27250 27250 27250 27250 1
629 20241205 094600 208557500 27100 27100 27100 27100 11
630 20241205 094500 208259400 27250 27250 27250 27250 1
631 20241205 094400 208232150 27050 27100 27100 27050 600
632 20241205 094300 191998650 27200 27200 27200 27200 1
633 20241205 094200 191971450 27250 27250 27250 27250 43
634 20241205 094100 190799700 27250 27250 27250 27250 4
635 20241205 094000 190690700 27100 27150 27150 27100 190
636 20241205 093900 185532950 27150 27150 27150 27150 0
637 20241205 093800 185532950 27150 27150 27150 27150 0
638 20241205 093700 185532950 27150 27150 27150 27150 73
639 20241205 093600 183551000 27000 27000 27000 27000 0
640 20241205 093500 183551000 27000 27100 27100 27000 378
641 20241205 093400 173337500 27300 27300 27300 27300 1
642 20241205 093300 173310200 27300 27350 27350 27050 212
643 20241205 093200 167552150 27350 27350 27350 27350 4
644 20241205 093100 167442750 27350 27150 27350 27100 124
645 20241205 093000 164080400 27350 27350 27350 27350 4
646 20241205 092900 163971000 27150 27150 27150 27150 1
647 20241205 092800 163943850 27000 27000 27000 27000 0
648 20241205 092700 163943850 27000 27050 27100 27000 1205
649 20241205 092600 131397500 27050 27050 27050 27000 516
650 20241205 092500 117464750 27050 27050 27050 27050 0
651 20241205 092400 117464750 27050 27050 27050 27050 9
652 20241205 092300 117221300 27100 27000 27100 27000 930
653 20241205 092200 92111200 27050 27150 27150 27050 645
654 20241205 092100 74628250 27250 27250 27250 27250 85
655 20241205 092000 72312000 27250 27250 27250 27250 3
656 20241205 091900 72230250 27100 27100 27100 27100 0
657 20241205 091800 72230250 27100 27100 27100 27100 4
658 20241205 091700 72121850 27250 27100 27250 27100 139
659 20241205 091600 68340100 27100 27100 27100 27100 77
660 20241205 091500 66253400 27100 27100 27100 27100 4
661 20241205 091400 66145000 27100 27100 27100 27100 16
662 20241205 091300 65711400 27050 27050 27050 27050 2
663 20241205 091200 65657300 27050 27050 27050 27050 291
664 20241205 091100 57785750 26950 27150 27200 26950 773
665 20241205 091000 36888850 27100 27100 27150 27100 107
666 20241205 090900 33984150 27000 27000 27000 27000 301
667 20241205 090800 25857150 27000 27350 27350 27000 440
668 20241205 090700 13910000 27250 27300 27300 27250 53
669 20241205 090600 12465100 27400 27650 27650 27350 361
670 20241205 090500 2542550 27800 27800 27800 27800 4
671 20241205 090400 2431350 27900 27900 27900 27900 0
672 20241205 090300 2431350 27900 27900 27900 27900 0
673 20241205 090200 2431350 27900 27950 27950 27900 43
674 20241205 090100 1230100 27950 27950 27950 27950 1
675 20241205 090000 1202150 27950 28000 28000 27950 43