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

678
108670/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201600,1063823250,34000,34000,34000,34000,501
20241205,201500,1063823250,34000,34000,34000,34000,0
20241205,201400,1063823250,34000,34000,34000,34000,0
20241205,201300,1063823250,34000,34000,34000,34000,0
20241205,201200,1063823250,34000,34000,34000,34000,0
20241205,201100,1063823250,34000,34000,34000,34000,0
20241205,201000,1063823250,34000,34000,34000,34000,0
20241205,200900,1063823250,34000,34000,34000,34000,0
20241205,200800,1063823250,34000,34000,34000,34000,0
20241205,200700,1063823250,34000,34000,34000,34000,0
20241205,200600,1063823250,34000,34000,34000,34000,0
20241205,200500,1063823250,34000,34000,34000,34000,0
20241205,200400,1063823250,34000,34000,34000,34000,0
20241205,200300,1063823250,34000,34000,34000,34000,0
20241205,200200,1063823250,34000,34000,34000,34000,0
20241205,200100,1063823250,34000,34000,34000,34000,0
20241205,200000,1063823250,34000,34000,34000,34000,0
20241205,195900,1063823250,34000,34000,34000,34000,0
20241205,195800,1063823250,34000,34000,34000,34000,0
20241205,195700,1063823250,34000,34000,34000,34000,0
20241205,195600,1063823250,34000,34000,34000,34000,0
20241205,195500,1063823250,34000,34000,34000,34000,0
20241205,195400,1063823250,34000,34000,34000,34000,0
20241205,195300,1063823250,34000,34000,34000,34000,0
20241205,195200,1063823250,34000,34000,34000,34000,0
20241205,195100,1063823250,34000,34000,34000,34000,0
20241205,195000,1063823250,34000,34000,34000,34000,0
20241205,194900,1063823250,34000,34000,34000,34000,0
20241205,194800,1063823250,34000,34000,34000,34000,0
20241205,194700,1063823250,34000,34000,34000,34000,0
20241205,194600,1063823250,34000,34000,34000,34000,501
20241205,194500,1063823250,34000,34000,34000,34000,0
20241205,194400,1063823250,34000,34000,34000,34000,0
20241205,194300,1063823250,34000,34000,34000,34000,0
20241205,194200,1063823250,34000,34000,34000,34000,0
20241205,194100,1063823250,34000,34000,34000,34000,0
20241205,194000,1063823250,34000,34000,34000,34000,0
20241205,193900,1063823250,34000,34000,34000,34000,0
20241205,193800,1063823250,34000,34000,34000,34000,0
20241205,193700,1063823250,34000,34000,34000,34000,0
20241205,193600,1063823250,34000,34000,34000,34000,0
20241205,193500,1063823250,34000,34000,34000,34000,0
20241205,193400,1063823250,34000,34000,34000,34000,0
20241205,193300,1063823250,34000,34000,34000,34000,0
20241205,193200,1063823250,34000,34000,34000,34000,0
20241205,193100,1063823250,34000,34000,34000,34000,0
20241205,193000,1063823250,34000,34000,34000,34000,0
20241205,192900,1063823250,34000,34000,34000,34000,0
20241205,192800,1063823250,34000,34000,34000,34000,0
20241205,192700,1063823250,34000,34000,34000,34000,0
20241205,192600,1063823250,34000,34000,34000,34000,0
20241205,192500,1063823250,34000,34000,34000,34000,0
20241205,192400,1063823250,34000,34000,34000,34000,0
20241205,192300,1063823250,34000,34000,34000,34000,0
20241205,192200,1063823250,34000,34000,34000,34000,0
20241205,192100,1063823250,34000,34000,34000,34000,0
20241205,192000,1063823250,34000,34000,34000,34000,0
20241205,191900,1063823250,34000,34000,34000,34000,0
20241205,191800,1063823250,34000,34000,34000,34000,0
20241205,191700,1063823250,34000,34000,34000,34000,0
20241205,191600,1063823250,34000,34000,34000,34000,501
20241205,191500,1063823250,34000,34000,34000,34000,0
20241205,191400,1063823250,34000,34000,34000,34000,0
20241205,191300,1063823250,34000,34000,34000,34000,0
20241205,191200,1063823250,34000,34000,34000,34000,0
20241205,191100,1063823250,34000,34000,34000,34000,0
20241205,191000,1063823250,34000,34000,34000,34000,0
20241205,190900,1063823250,34000,34000,34000,34000,0
20241205,190800,1063823250,34000,34000,34000,34000,0
20241205,190700,1063823250,34000,34000,34000,34000,0
20241205,190600,1063823250,34000,34000,34000,34000,0
20241205,190500,1063823250,34000,34000,34000,34000,0
20241205,190400,1063823250,34000,34000,34000,34000,0
20241205,190300,1063823250,34000,34000,34000,34000,0
20241205,190200,1063823250,34000,34000,34000,34000,0
20241205,190100,1063823250,34000,34000,34000,34000,0
20241205,190000,1063823250,34000,34000,34000,34000,0
20241205,185900,1063823250,34000,34000,34000,34000,0
20241205,185800,1063823250,34000,34000,34000,34000,0
20241205,185700,1063823250,34000,34000,34000,34000,0
20241205,185600,1063823250,34000,34000,34000,34000,0
20241205,185500,1063823250,34000,34000,34000,34000,0
20241205,185400,1063823250,34000,34000,34000,34000,0
20241205,185300,1063823250,34000,34000,34000,34000,0
20241205,185200,1063823250,34000,34000,34000,34000,0
20241205,185100,1063823250,34000,34000,34000,34000,0
20241205,185000,1063823250,34000,34000,34000,34000,0
20241205,184900,1063823250,34000,34000,34000,34000,0
20241205,184800,1063823250,34000,34000,34000,34000,0
20241205,184700,1063823250,34000,34000,34000,34000,0
20241205,184600,1063823250,34000,34000,34000,34000,501
20241205,184500,1063823250,34000,34000,34000,34000,0
20241205,184400,1063823250,34000,34000,34000,34000,0
20241205,184300,1063823250,34000,34000,34000,34000,0
20241205,184200,1063823250,34000,34000,34000,34000,0
20241205,184100,1063823250,34000,34000,34000,34000,0
20241205,184000,1063823250,34000,34000,34000,34000,0
20241205,183900,1063823250,34000,34000,34000,34000,0
20241205,183800,1063823250,34000,34000,34000,34000,0
20241205,183700,1063823250,34000,34000,34000,34000,0
20241205,183600,1063823250,34000,34000,34000,34000,0
20241205,183500,1063823250,34000,34000,34000,34000,0
20241205,183400,1063823250,34000,34000,34000,34000,0
20241205,183300,1063823250,34000,34000,34000,34000,0
20241205,183200,1063823250,34000,34000,34000,34000,0
20241205,183100,1063823250,34000,34000,34000,34000,0
20241205,183000,1063823250,34000,34000,34000,34000,0
20241205,182900,1063823250,34000,34000,34000,34000,0
20241205,182800,1063823250,34000,34000,34000,34000,0
20241205,182700,1063823250,34000,34000,34000,34000,0
20241205,182600,1063823250,34000,34000,34000,34000,0
20241205,182500,1063823250,34000,34000,34000,34000,0
20241205,182400,1063823250,34000,34000,34000,34000,0
20241205,182300,1063823250,34000,34000,34000,34000,0
20241205,182200,1063823250,34000,34000,34000,34000,0
20241205,182100,1063823250,34000,34000,34000,34000,0
20241205,182000,1063823250,34000,34000,34000,34000,0
20241205,181900,1063823250,34000,34000,34000,34000,0
20241205,181800,1063823250,34000,34000,34000,34000,0
20241205,181700,1063823250,34000,34000,34000,34000,0
20241205,181600,1063823250,34000,34000,34000,34000,501
20241205,181500,1063823250,34000,34000,34000,34000,0
20241205,181400,1063823250,34000,34000,34000,34000,0
20241205,181300,1063823250,34000,34000,34000,34000,0
20241205,181200,1063823250,34000,34000,34000,34000,0
20241205,181100,1063823250,34000,34000,34000,34000,0
20241205,181000,1063823250,34000,34000,34000,34000,0
20241205,180900,1063823250,34000,34000,34000,34000,0
20241205,180800,1063823250,34000,34000,34000,34000,0
20241205,180700,1063823250,34000,34000,34000,34000,0
20241205,180600,1063823250,34000,34000,34000,34000,0
20241205,180500,1063823250,34000,34000,34000,34000,0
20241205,180400,1063823250,34000,34000,34000,34000,0
20241205,180300,1063823250,34000,34000,34000,34000,0
20241205,180200,1063823250,34000,34000,34000,34000,0
20241205,180100,1063823250,34000,34000,34000,34000,0
20241205,180000,1063823250,34000,34000,34000,34000,0
20241205,175900,1063823250,34000,34000,34000,34000,0
20241205,175800,1063823250,34000,34000,34000,34000,0
20241205,175700,1063823250,34000,34000,34000,34000,0
20241205,175600,1063823250,34000,34000,34000,34000,0
20241205,175500,1063823250,34000,34000,34000,34000,0
20241205,175400,1063823250,34000,34000,34000,34000,0
20241205,175300,1063823250,34000,34000,34000,34000,0
20241205,175200,1063823250,34000,34000,34000,34000,0
20241205,175100,1063823250,34000,34000,34000,34000,0
20241205,175000,1063823250,34000,34000,34000,34000,0
20241205,174900,1063823250,34000,34000,34000,34000,0
20241205,174800,1063823250,34000,34000,34000,34000,0
20241205,174700,1063823250,34000,34000,34000,34000,0
20241205,174600,1063823250,34000,34000,34000,34000,501
20241205,174500,1063823250,34000,34000,34000,34000,0
20241205,174400,1063823250,34000,34000,34000,34000,0
20241205,174300,1063823250,34000,34000,34000,34000,0
20241205,174200,1063823250,34000,34000,34000,34000,0
20241205,174100,1063823250,34000,34000,34000,34000,0
20241205,174000,1063823250,34000,34000,34000,34000,0
20241205,173900,1063823250,34000,34000,34000,34000,0
20241205,173800,1063823250,34000,34000,34000,34000,0
20241205,173700,1063823250,34000,34000,34000,34000,0
20241205,173600,1063823250,34000,34000,34000,34000,0
20241205,173500,1063823250,34000,34000,34000,34000,0
20241205,173400,1063823250,34000,34000,34000,34000,0
20241205,173300,1063823250,34000,34000,34000,34000,0
20241205,173200,1063823250,34000,34000,34000,34000,0
20241205,173100,1063823250,34000,34000,34000,34000,0
20241205,173000,1063823250,34000,34000,34000,34000,0
20241205,172900,1063823250,34000,34000,34000,34000,0
20241205,172800,1063823250,34000,34000,34000,34000,0
20241205,172700,1063823250,34000,34000,34000,34000,0
20241205,172600,1063823250,34000,34000,34000,34000,0
20241205,172500,1063823250,34000,34000,34000,34000,0
20241205,172400,1063823250,34000,34000,34000,34000,0
20241205,172300,1063823250,34000,34000,34000,34000,0
20241205,172200,1063823250,34000,34000,34000,34000,0
20241205,172100,1063823250,34000,34000,34000,34000,0
20241205,172000,1063823250,34000,34000,34000,34000,0
20241205,171900,1063823250,34000,34000,34000,34000,0
20241205,171800,1063823250,34000,34000,34000,34000,0
20241205,171700,1063823250,34000,34000,34000,34000,0
20241205,171600,1063823250,34000,34000,34000,34000,501
20241205,171500,1063823250,34000,34000,34000,34000,0
20241205,171400,1063823250,34000,34000,34000,34000,0
20241205,171300,1063823250,34000,34000,34000,34000,0
20241205,171200,1063823250,34000,34000,34000,34000,0
20241205,171100,1063823250,34000,34000,34000,34000,0
20241205,171000,1063823250,34000,34000,34000,34000,0
20241205,170900,1063823250,34000,34000,34000,34000,0
20241205,170800,1063823250,34000,34000,34000,34000,0
20241205,170700,1063823250,34000,34000,34000,34000,0
20241205,170600,1063823250,34000,34000,34000,34000,0
20241205,170500,1063823250,34000,34000,34000,34000,0
20241205,170400,1063823250,34000,34000,34000,34000,0
20241205,170300,1063823250,34000,34000,34000,34000,0
20241205,170200,1063823250,34000,34000,34000,34000,0
20241205,170100,1063823250,34000,34000,34000,34000,0
20241205,170000,1063823250,34000,34000,34000,34000,0
20241205,165900,1063823250,34000,34000,34000,34000,0
20241205,165800,1063823250,34000,34000,34000,34000,0
20241205,165700,1063823250,34000,34000,34000,34000,0
20241205,165600,1063823250,34000,34000,34000,34000,0
20241205,165500,1063823250,34000,34000,34000,34000,0
20241205,165400,1063823250,34000,34000,34000,34000,0
20241205,165300,1063823250,34000,34000,34000,34000,0
20241205,165200,1063823250,34000,34000,34000,34000,0
20241205,165100,1063823250,34000,34000,34000,34000,0
20241205,165000,1063823250,34000,34000,34000,34000,0
20241205,164900,1063823250,34000,34000,34000,34000,0
20241205,164800,1063823250,34000,34000,34000,34000,0
20241205,164700,1063823250,34000,34000,34000,34000,0
20241205,164600,1063823250,34000,34000,34000,34000,501
20241205,164500,1063823250,34000,34000,34000,34000,0
20241205,164400,1063823250,34000,34000,34000,34000,0
20241205,164300,1063823250,34000,34000,34000,34000,0
20241205,164200,1063823250,34000,34000,34000,34000,0
20241205,164100,1063823250,34000,34000,34000,34000,0
20241205,164000,1063823250,34000,34000,34000,34000,0
20241205,163900,1063823250,34000,34000,34000,34000,0
20241205,163800,1063823250,34000,34000,34000,34000,0
20241205,163700,1063823250,34000,34000,34000,34000,0
20241205,163600,1063823250,34000,34000,34000,34000,0
20241205,163500,1063823250,34000,34000,34000,34000,0
20241205,163400,1063823250,34000,34000,34000,34000,0
20241205,163300,1063823250,34000,34000,34000,34000,0
20241205,163200,1063823250,34000,34000,34000,34000,0
20241205,163100,1063823250,34000,34000,34000,34000,0
20241205,163000,1063823250,34000,34000,34000,34000,0
20241205,162900,1063823250,34000,34000,34000,34000,0
20241205,162800,1063823250,34000,34000,34000,34000,0
20241205,162700,1063823250,34000,34000,34000,34000,0
20241205,162600,1063823250,34000,34000,34000,34000,0
20241205,162500,1063823250,34000,34000,34000,34000,0
20241205,162400,1063823250,34000,34000,34000,34000,0
20241205,162300,1063823250,34000,34000,34000,34000,0
20241205,162200,1063823250,34000,34000,34000,34000,0
20241205,162100,1063823250,34000,34000,34000,34000,0
20241205,162000,1063823250,34000,34000,34000,34000,0
20241205,161900,1063823250,34000,34000,34000,34000,0
20241205,161800,1063823250,34000,34000,34000,34000,0
20241205,161700,1063823250,34000,34000,34000,34000,0
20241205,161600,1063823250,34000,34000,34000,34000,501
20241205,161500,1063823250,34000,34000,34000,34000,0
20241205,161400,1063823250,34000,34000,34000,34000,0
20241205,161300,1063823250,34000,34000,34000,34000,0
20241205,161200,1063823250,34000,34000,34000,34000,0
20241205,161100,1063823250,34000,34000,34000,34000,0
20241205,161000,1063823250,34000,34000,34000,34000,0
20241205,160900,1063823250,34000,34000,34000,34000,0
20241205,160800,1063823250,34000,34000,34000,34000,0
20241205,160700,1063823250,34000,34000,34000,34000,0
20241205,160600,1063823250,34000,34000,34000,34000,0
20241205,160500,1063823250,34000,34000,34000,34000,0
20241205,160400,1063823250,34000,34000,34000,34000,0
20241205,160300,1063823250,34000,34000,34000,34000,0
20241205,160200,1063823250,34000,34000,34000,34000,0
20241205,160100,1063823250,34000,34000,34000,34000,0
20241205,160000,1063823250,34000,34000,34000,34000,0
20241205,155900,1063823250,34000,34000,34000,34000,0
20241205,155800,1063823250,34000,34000,34000,34000,0
20241205,155700,1063823250,34000,34000,34000,34000,0
20241205,155600,1063823250,34000,34000,34000,34000,0
20241205,155500,1063823250,34000,34000,34000,34000,0
20241205,155400,1063823250,34000,34000,34000,34000,0
20241205,155300,1063823250,34000,34000,34000,34000,0
20241205,155200,1063823250,34000,34000,34000,34000,0
20241205,155100,1063823250,34000,34000,34000,34000,0
20241205,155000,1063823250,34000,34000,34000,34000,0
20241205,154900,1063823250,34000,34000,34000,34000,0
20241205,154800,1063823250,34000,34000,34000,34000,0
20241205,154700,1063823250,34000,34000,34000,34000,0
20241205,154600,1063823250,34000,34000,34000,34000,501
20241205,154500,1063823250,34000,34000,34000,34000,0
20241205,154400,1063823250,34000,34000,34000,34000,0
20241205,154300,1063823250,34000,34000,34000,34000,0
20241205,154200,1063823250,34000,34000,34000,34000,0
20241205,154100,1063823250,34000,34000,34000,34000,0
20241205,154000,1063823250,34000,34000,34000,34000,0
20241205,153900,1063823250,34000,34000,34000,34000,0
20241205,153800,1063823250,34000,34000,34000,34000,0
20241205,153700,1063823250,34000,34000,34000,34000,0
20241205,153600,1063823250,34000,34000,34000,34000,0
20241205,153500,1063823250,34000,34000,34000,34000,0
20241205,153400,1063823250,34000,34000,34000,34000,0
20241205,153300,1063823250,34000,34000,34000,34000,0
20241205,153200,1063823250,34000,34000,34000,34000,0
20241205,153100,1063823250,34000,34000,34000,34000,0
20241205,153000,1063823250,34000,34000,34000,34000,501
20241205,152900,1046789250,34250,34250,34250,34250,0
20241205,152800,1046789250,34250,34250,34250,34250,0
20241205,152700,1046789250,34250,34250,34250,34250,0
20241205,152600,1046789250,34250,34250,34250,34250,0
20241205,152500,1046789250,34250,34250,34250,34250,0
20241205,152400,1046789250,34250,34250,34250,34250,0
20241205,152300,1046789250,34250,34250,34250,34250,0
20241205,152200,1046789250,34250,34250,34250,34250,0
20241205,152100,1046789250,34250,34250,34250,34250,0
20241205,152000,1046789250,34250,34250,34250,34250,0
20241205,151900,1046789250,34250,34100,34250,34050,47
20241205,151800,1045185400,34300,34300,34300,34300,41
20241205,151700,1043779100,34300,34250,34300,34250,23
20241205,151600,1042990650,34150,34050,34150,34000,40
20241205,151500,1041629800,34050,34100,34150,34050,21
20241205,151400,1040913500,34050,34050,34050,34050,23
20241205,151300,1040130350,34100,34150,34150,34100,22
20241205,151200,1039379700,34050,34050,34050,34050,15
20241205,151100,1038868950,34050,34150,34150,34050,39
20241205,151000,1037540100,34150,34050,34150,34050,25
20241205,150900,1036687250,34100,34150,34150,34100,38
20241205,150800,1035391000,34150,34150,34150,34150,9
20241205,150700,1035083650,34150,34150,34150,34150,9
20241205,150600,1034776300,34150,34150,34150,34150,1
20241205,150500,1034742150,34050,34100,34150,34050,45
20241205,150400,1033207400,34100,34100,34100,34100,4
20241205,150300,1033071000,34100,34150,34150,34100,14
20241205,150200,1032593150,34100,34100,34100,34100,22
20241205,150100,1031842950,34150,34150,34150,34150,9
20241205,150000,1031535600,34100,34150,34150,34100,11
20241205,145900,1031160200,34150,34050,34150,34000,55
20241205,145800,1029287650,34050,34100,34100,34050,26
20241205,145700,1028402250,34150,34100,34150,34100,20
20241205,145600,1027719800,34100,34100,34100,34100,0
20241205,145500,1027719800,34100,34100,34100,34100,19
20241205,145400,1027071900,34050,34050,34050,34000,51
20241205,145300,1025336600,34000,34100,34100,34000,505
20241205,145200,1008164850,34150,34150,34150,34150,1
20241205,145100,1008130700,34150,34100,34150,34100,36
20241205,145000,1006902650,34150,34150,34150,34150,0
20241205,144900,1006902650,34150,34050,34150,34000,73
20241205,144800,1004417000,34100,34150,34150,34100,15
20241205,144700,1003905300,34150,34050,34150,34050,25
20241205,144600,1003053050,34050,34050,34050,34050,40
20241205,144500,1001691050,34150,34050,34150,34050,30
20241205,144400,1000668650,34100,34100,34100,34100,26
20241205,144300,999782050,34150,34150,34150,34150,9
20241205,144200,999474700,34100,34100,34100,34100,38
20241205,144100,998178900,34150,34150,34150,34150,28
20241205,144000,997222700,34150,34150,34150,34150,0
20241205,143900,997222700,34150,34150,34150,34150,9
20241205,143800,996915350,34050,34150,34150,34050,11
20241205,143700,996539900,34050,34050,34050,34050,0
20241205,143600,996539900,34050,34150,34150,34050,24
20241205,143500,995721800,34100,34100,34100,34100,45
20241205,143400,994187300,34100,34100,34100,34100,8
20241205,143300,993914500,34000,34100,34100,34000,27
20241205,143200,992995450,34100,34100,34100,34100,9
20241205,143100,992688550,34100,34050,34100,34000,109
20241205,143000,988977800,34100,34050,34100,34050,45
20241205,142900,987444600,34050,34050,34050,34050,2
20241205,142800,987376500,34050,34150,34150,34050,24
20241205,142700,986557700,34150,34100,34150,34100,15
20241205,142600,986045750,34050,34100,34100,34050,225
20241205,142500,978382050,34100,34150,34150,34100,15
20241205,142400,977870500,34150,34200,34200,34150,47
20241205,142300,976264500,34150,34150,34150,34150,0
20241205,142200,976264500,34150,34150,34150,34150,18
20241205,142100,975649800,34150,34150,34150,34150,30
20241205,142000,974625300,34150,34150,34150,34150,10
20241205,141900,974283800,34150,34150,34150,34150,9
20241205,141800,973976450,34150,34150,34150,34150,8
20241205,141700,973703250,34150,34150,34150,34150,10
20241205,141600,973361750,34150,34050,34150,34050,29
20241205,141500,972373400,34100,34100,34100,34100,12
20241205,141400,971964200,34150,34150,34150,34150,8
20241205,141300,971691000,34150,34150,34150,34150,0
20241205,141200,971691000,34150,34100,34150,34100,34
20241205,141100,970531350,34050,34150,34150,34000,2019
20241205,141000,901858400,34150,34100,34150,34100,29
20241205,140900,900869100,34100,34100,34100,34100,9
20241205,140800,900562200,34150,34100,34150,34050,85
20241205,140700,897666650,34150,34150,34150,34150,0
20241205,140600,897666650,34150,34100,34150,34100,30
20241205,140500,896643250,34050,34050,34050,34050,11
20241205,140400,896268700,34150,34150,34150,34150,9
20241205,140300,895961350,34150,34150,34150,34150,0
20241205,140200,895961350,34150,34050,34150,34050,108
20241205,140100,892283150,34050,34150,34150,34050,131
20241205,140000,887821700,34100,34100,34100,34100,15
20241205,135900,887310200,34150,34150,34150,34150,8
20241205,135800,887037000,34150,34050,34150,34050,30
20241205,135700,886015400,34050,34200,34200,34050,24
20241205,135600,885196850,34200,34200,34200,34200,1
20241205,135500,885162650,34050,34200,34250,34050,7009
20241205,135400,646354200,34250,34250,34250,34250,4
20241205,135300,646217200,34250,34250,34250,34250,5
20241205,135200,646045950,34250,34200,34250,34150,507
20241205,135100,628721800,34200,34300,34300,34200,52
20241205,135000,626942250,34300,34300,34300,34300,0
20241205,134900,626942250,34300,34300,34300,34300,28
20241205,134800,625981850,34250,34300,34300,34250,20
20241205,134700,625296700,34300,34300,34300,34300,8
20241205,134600,625022300,34250,34300,34300,34250,33
20241205,134500,623890500,34300,34300,34300,34300,9
20241205,134400,623581800,34300,34300,34300,34300,9
20241205,134300,623273100,34300,34300,34300,34300,9
20241205,134200,622964400,34400,34400,34400,34400,0
20241205,134100,622964400,34400,34400,34400,34400,9
20241205,134000,622654800,34300,34250,34300,34250,544
20241205,133900,604000600,34250,34200,34250,34200,293
20241205,133800,593978450,34200,34150,34200,34150,172
20241205,133700,588099200,34150,34200,34200,34150,79
20241205,133600,585397650,34150,34150,34150,34150,159
20241205,133500,579967800,34200,34200,34200,34200,10
20241205,133400,579625800,34150,34200,34200,34150,126
20241205,133300,575317900,34200,34200,34200,34200,4
20241205,133200,575181100,34200,34150,34200,34150,184
20241205,133100,568889250,34150,34150,34150,34150,5
20241205,133000,568718500,34200,34200,34200,34200,9
20241205,132900,568410700,34150,34200,34200,34150,74
20241205,132800,565883250,34150,34150,34150,34150,5
20241205,132700,565712500,34200,34200,34200,34200,10
20241205,132600,565370500,34150,34150,34150,34150,5
20241205,132500,565199750,34200,34200,34200,34200,21
20241205,132400,564481550,34200,34150,34200,34150,15
20241205,132300,563968800,34150,34150,34150,34150,14
20241205,132200,563490700,34200,34200,34200,34200,0
20241205,132100,563490700,34200,34200,34200,34200,10
20241205,132000,563148700,34200,34200,34200,34200,0
20241205,131900,563148700,34200,34200,34200,34200,9
20241205,131800,562840900,34200,34200,34200,34200,0
20241205,131700,562840900,34200,34200,34200,34150,81
20241205,131600,560071700,34200,34200,34200,34200,11
20241205,131500,559695500,34200,34200,34200,34200,1
20241205,131400,559661300,34200,34200,34200,34200,0
20241205,131300,559661300,34200,34150,34200,34150,15
20241205,131200,559148550,34150,34150,34150,34150,0
20241205,131100,559148550,34150,34150,34150,34150,44
20241205,131000,557645950,34200,34200,34200,34200,10
20241205,130900,557303950,34200,34200,34200,34200,0
20241205,130800,557303950,34200,34200,34200,34200,11
20241205,130700,556927750,34150,34150,34150,34150,5
20241205,130600,556757000,34200,34200,34200,34200,0
20241205,130500,556757000,34200,34200,34200,34200,10
20241205,130400,556415000,34200,34200,34200,34200,0
20241205,130300,556415000,34200,34200,34200,34200,0
20241205,130200,556415000,34200,34200,34200,34200,17
20241205,130100,555833600,34150,34150,34150,34150,17
20241205,130000,555253050,34200,34200,34200,34200,9
20241205,125900,554945250,34200,34150,34200,34150,11
20241205,125800,554569350,34150,34200,34200,34150,17
20241205,125700,553988750,34200,34200,34200,34200,10
20241205,125600,553646750,34150,34150,34150,34150,0
20241205,125500,553646750,34150,34150,34150,34150,24
20241205,125400,552827150,34200,34200,34200,34200,10
20241205,125300,552485150,34150,34150,34150,34150,38
20241205,125200,551187450,34150,34150,34150,34150,10
20241205,125100,550845950,34150,34150,34150,34150,18
20241205,125000,550231250,34150,34150,34150,34150,18
20241205,124900,549616550,34200,34200,34200,34200,27
20241205,124800,548693150,34150,34150,34150,34150,0
20241205,124700,548693150,34150,34150,34150,34150,29
20241205,124600,547702800,34150,34150,34150,34150,40
20241205,124500,546336800,34150,34150,34150,34150,1027
20241205,124400,511264750,34150,34150,34150,34150,0
20241205,124300,511264750,34150,34150,34200,34150,50
20241205,124200,509556750,34150,34150,34150,34150,10
20241205,124100,509215250,34200,34250,34250,34200,323
20241205,124000,498165150,34300,34300,34300,34300,10
20241205,123900,497822150,34250,34250,34250,34250,13
20241205,123800,497376900,34300,34300,34300,34300,9
20241205,123700,497068200,34300,34300,34300,34300,0
20241205,123600,497068200,34300,34300,34300,34300,0
20241205,123500,497068200,34300,34300,34300,34300,10
20241205,123400,496725200,34250,34250,34250,34250,12
20241205,123300,496314200,34300,34250,34300,34250,19
20241205,123200,495663400,34300,34300,34300,34300,10
20241205,123100,495320400,34250,34250,34250,34250,29
20241205,123000,494327150,34300,34300,34300,34300,6
20241205,122900,494121350,34250,34250,34250,34250,0
20241205,122800,494121350,34250,34250,34250,34250,0
20241205,122700,494121350,34250,34250,34250,34250,25
20241205,122600,493265100,34200,34250,34250,34200,12
20241205,122500,492854600,34250,34250,34250,34250,0
20241205,122400,492854600,34250,34200,34250,34200,14
20241205,122300,492375400,34250,34250,34250,34250,64
20241205,122200,490183400,34300,34300,34300,34300,0
20241205,122100,490183400,34300,34300,34300,34300,10
20241205,122000,489840400,34300,34300,34300,34300,1
20241205,121900,489806100,34250,34300,34300,34250,325
20241205,121800,478674500,34300,34300,34300,34300,9
20241205,121700,478365800,34250,34250,34250,34250,18
20241205,121600,477749300,34300,34300,34300,34300,10
20241205,121500,477406300,34250,34250,34250,34250,0
20241205,121400,477406300,34250,34250,34250,34250,202
20241205,121300,470487800,34250,34200,34250,34200,18
20241205,121200,469871700,34200,34200,34200,34200,40
20241205,121100,468503700,34250,34250,34250,34250,0
20241205,121000,468503700,34250,34250,34250,34250,10
20241205,120900,468161200,34250,34250,34250,34250,0
20241205,120800,468161200,34250,34250,34250,34250,1
20241205,120700,468126950,34250,34250,34250,34250,9
20241205,120600,467818700,34250,34250,34250,34250,3
20241205,120500,467715950,34250,34250,34250,34250,10
20241205,120400,467373450,34250,34250,34250,34250,7
20241205,120300,467133700,34250,34250,34250,34250,0
20241205,120200,467133700,34250,34250,34250,34250,0
20241205,120100,467133700,34250,34250,34250,34250,17
20241205,120000,466551450,34250,34150,34250,34150,8
20241205,115900,466277950,34200,34150,34250,34150,304
20241205,115800,455882050,34150,34150,34150,34150,4
20241205,115700,455745450,34150,34200,34200,34150,16
20241205,115600,455198450,34150,34200,34200,34150,22
20241205,115500,454447050,34150,34150,34200,34150,6
20241205,115400,454242100,34150,34200,34200,34150,14
20241205,115300,453763500,34150,34200,34200,34150,8
20241205,115200,453490100,34200,34200,34200,34150,6
20241205,115100,453285100,34200,34200,34250,34200,30
20241205,115000,452258600,34200,34200,34200,34200,11
20241205,114900,451882400,34200,34200,34200,34200,1
20241205,114800,451848200,34250,34200,34250,34200,13
20241205,114700,451403150,34200,34200,34200,34200,22
20241205,114600,450650750,34200,34200,34200,34150,27
20241205,114500,449727550,34150,34200,34200,34150,26
20241205,114400,448839500,34200,34200,34200,34200,4
20241205,114300,448702700,34200,34250,34250,34150,8
20241205,114200,448429250,34150,34150,34150,34150,4
20241205,114100,448292650,34150,34200,34200,34150,20
20241205,114000,447608850,34250,34200,34250,34200,13
20241205,113900,447163800,34250,34250,34250,34150,10
20241205,113800,446821700,34150,34150,34150,34150,5
20241205,113700,446650950,34150,34150,34150,34150,4
20241205,113600,446514350,34150,34150,34150,34150,4
20241205,113500,446377750,34150,34150,34150,34150,0
20241205,113400,446377750,34150,34250,34250,34150,5
20241205,113300,446206900,34150,34150,34150,34150,4
20241205,113200,446070300,34150,34200,34200,34150,104
20241205,113100,442513700,34150,34100,34150,34100,225
20241205,113000,434838150,34050,34100,34100,34050,6
20241205,112900,434633800,34100,34100,34100,34050,25
20241205,112800,433781500,34050,34150,34150,34050,1121
20241205,112700,395579050,34150,34150,34150,34150,48
20241205,112600,393939850,34150,34200,34200,34100,137
20241205,112500,389261450,34200,34200,34200,34200,10
20241205,112400,388919450,34250,34250,34250,34150,14
20241205,112300,388441150,34250,34200,34250,34200,21
20241205,112200,387722900,34200,34200,34200,34200,86
20241205,112100,384781700,34250,34250,34250,34250,1
20241205,112000,384747450,34250,34250,34250,34250,2
20241205,111900,384678950,34250,34200,34250,34200,151
20241205,111800,379507250,34200,34250,34250,34100,154
20241205,111700,374247400,34250,34300,34300,34150,3570
20241205,111600,251979700,34400,34400,34400,34400,3
20241205,111500,251876500,34300,34300,34300,34300,0
20241205,111400,251876500,34300,34300,34300,34300,255
20241205,111300,243130000,34400,34350,34400,34300,357
20241205,111200,230867650,34400,34400,34400,34400,0
20241205,111100,230867650,34400,34400,34400,34400,368
20241205,111000,218208450,34400,34400,34400,34400,25
20241205,110900,217348450,34400,34400,34400,34400,0
20241205,110800,217348450,34400,34400,34400,34400,5
20241205,110700,217176450,34400,34400,34400,34400,5
20241205,110600,217004450,34400,34400,34400,34400,0
20241205,110500,217004450,34400,34500,34500,34400,6
20241205,110400,216797950,34500,34500,34500,34500,30
20241205,110300,215762950,34400,34450,34450,34400,17
20241205,110200,215178100,34400,34400,34400,34400,0
20241205,110100,215178100,34400,34400,34400,34400,0
20241205,110000,215178100,34400,34400,34400,34400,0
20241205,105900,215178100,34400,34400,34400,34400,0
20241205,105800,215178100,34400,34500,34500,34400,6
20241205,105700,214971600,34500,34500,34500,34500,0
20241205,105600,214971600,34500,34500,34500,34500,0
20241205,105500,214971600,34500,34500,34500,34500,3
20241205,105400,214868100,34400,34400,34400,34400,5
20241205,105300,214696100,34500,34500,34500,34500,1
20241205,105200,214661600,34400,34400,34400,34400,0
20241205,105100,214661600,34400,34400,34400,34400,5
20241205,105000,214489600,34400,34400,34400,34400,0
20241205,104900,214489600,34400,34400,34400,34400,5
20241205,104800,214317600,34400,34400,34400,34400,0
20241205,104700,214317600,34400,34450,34450,34400,190
20241205,104600,207772850,34450,34450,34450,34450,56
20241205,104500,205843650,34450,34450,34450,34450,75
20241205,104400,203259900,34500,34500,34500,34500,0
20241205,104300,203259900,34500,34500,34500,34500,6
20241205,104200,203052900,34500,34500,34500,34500,2
20241205,104100,202983900,34500,34500,34500,34500,0
20241205,104000,202983900,34500,34500,34500,34500,1
20241205,103900,202949400,34500,34500,34500,34500,0
20241205,103800,202949400,34500,34500,34500,34500,0
20241205,103700,202949400,34500,34500,34500,34500,0
20241205,103600,202949400,34500,34500,34500,34500,24
20241205,103500,202121400,34500,34500,34500,34500,0
20241205,103400,202121400,34500,34500,34500,34500,3
20241205,103300,202017900,34500,34500,34500,34500,1
20241205,103200,201983400,34500,34500,34500,34500,0
20241205,103100,201983400,34500,34500,34500,34500,1
20241205,103000,201948900,34500,34500,34500,34500,0
20241205,102900,201948900,34500,34500,34500,34450,57
20241205,102800,199984900,34550,34550,34550,34550,0
20241205,102700,199984900,34550,34550,34550,34550,1
20241205,102600,199950350,34500,34500,34500,34500,0
20241205,102500,199950350,34500,34500,34500,34500,0
20241205,102400,199950350,34500,34500,34500,34500,0
20241205,102300,199950350,34500,34500,34500,34500,8
20241205,102200,199674350,34550,34550,34550,34550,0
20241205,102100,199674350,34550,34550,34550,34550,0
20241205,102000,199674350,34550,34550,34550,34550,0
20241205,101900,199674350,34550,34550,34550,34550,0
20241205,101800,199674350,34550,34550,34550,34550,1
20241205,101700,199639800,34550,34550,34550,34550,1
20241205,101600,199605250,34500,34500,34500,34500,0
20241205,101500,199605250,34500,34500,34500,34500,16
20241205,101400,199053250,34450,34400,34450,34400,70
20241205,101300,196643000,34400,34400,34400,34400,0
20241205,101200,196643000,34400,34400,34400,34400,0
20241205,101100,196643000,34400,34400,34400,34400,257
20241205,101000,187802200,34400,34400,34400,34400,0
20241205,100900,187802200,34400,34400,34400,34400,0
20241205,100800,187802200,34400,34400,34400,34400,21
20241205,100700,187079800,34450,34450,34450,34450,2
20241205,100600,187010900,34450,34450,34450,34450,10
20241205,100500,186666400,34400,34400,34400,34400,0
20241205,100400,186666400,34400,34400,34400,34400,20
20241205,100300,185978400,34550,34550,34550,34550,0
20241205,100200,185978400,34550,34550,34550,34550,1
20241205,100100,185943850,34400,34450,34450,34400,25
20241205,100000,185083800,34400,34450,34450,34400,223
20241205,095900,177411000,34400,34400,34400,34400,0
20241205,095800,177411000,34400,34400,34400,34400,0
20241205,095700,177411000,34400,34400,34400,34400,0
20241205,095600,177411000,34400,34400,34400,34400,0
20241205,095500,177411000,34400,34400,34400,34400,0
20241205,095400,177411000,34400,34400,34400,34400,1715
20241205,095300,118415000,34450,34450,34450,34450,0
20241205,095200,118415000,34450,34450,34450,34450,0
20241205,095100,118415000,34450,34450,34450,34450,0
20241205,095000,118415000,34450,34400,34450,34400,9
20241205,094900,118105350,34450,34450,34450,34450,1
20241205,094800,118070900,34450,34450,34450,34450,50
20241205,094700,116348400,34450,34450,34450,34450,50
20241205,094600,114625900,34400,34400,34400,34400,25
20241205,094500,113765900,34400,34450,34450,34400,2
20241205,094400,113697050,34400,34400,34400,34400,16
20241205,094300,113146650,34450,34400,34450,34400,74
20241205,094200,110597950,34350,34350,34350,34350,0
20241205,094100,110597950,34350,34400,34400,34350,120
20241205,094000,106471000,34350,34350,34350,34350,0
20241205,093900,106471000,34350,34350,34350,34350,0
20241205,093800,106471000,34350,34400,34400,34350,29
20241205,093700,105474200,34450,34450,34450,34450,1
20241205,093600,105439750,34400,34400,34400,34400,5
20241205,093500,105267750,34450,34450,34450,34450,0
20241205,093400,105267750,34450,34450,34450,34450,1
20241205,093300,105233300,34450,34450,34450,34450,1
20241205,093200,105198850,34450,34450,34450,34450,0
20241205,093100,105198850,34450,34400,34450,34400,22
20241205,093000,104442000,34400,34450,34450,34400,100
20241205,092900,101001700,34450,34500,34500,34450,99
20241205,092800,97590650,34450,34350,34450,34350,81
20241205,092700,94804900,34300,34350,34350,34300,126
20241205,092600,90483000,34300,34350,34350,34300,109
20241205,092500,86740050,34400,34400,34400,34400,1
20241205,092400,86705650,34350,34350,34350,34350,0
20241205,092300,86705650,34350,34350,34350,34350,12
20241205,092200,86293450,34350,34400,34400,34350,49
20241205,092100,84608550,34400,34400,34450,34400,83
20241205,092000,81753300,34450,34400,34450,34400,30
20241205,091900,80721200,34450,34450,34450,34450,86
20241205,091800,77758500,34450,34450,34450,34450,25
20241205,091700,76897250,34550,34500,34550,34400,227
20241205,091600,69072750,34500,34500,34500,34500,20
20241205,091500,68382750,34500,34500,34500,34500,88
20241205,091400,65346750,34500,34500,34500,34500,103
20241205,091300,61793250,34550,34550,34550,34450,524
20241205,091200,43711050,34600,34550,34600,34550,30
20241205,091100,42674500,34550,34550,34550,34500,214
20241205,091000,35281350,34550,34650,34650,34550,369
20241205,090900,22500000,34700,34700,34700,34700,1
20241205,090800,22465300,34700,34700,34700,34700,11
20241205,090700,22083600,34650,34650,34650,34650,0
20241205,090600,22083600,34650,34650,34650,34650,19
20241205,090500,21425250,34650,34650,34650,34650,11
20241205,090400,21044100,34650,34650,34650,34650,0
20241205,090300,21044100,34650,34650,34650,34650,4
20241205,090200,20905500,34950,34950,34950,34950,100
20241205,090100,17410500,34650,34650,34650,34650,0
20241205,090000,17410500,34650,34600,35000,34550,502
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201600 1063823250 34000 34000 34000 34000 501
3 20241205 201500 1063823250 34000 34000 34000 34000 0
4 20241205 201400 1063823250 34000 34000 34000 34000 0
5 20241205 201300 1063823250 34000 34000 34000 34000 0
6 20241205 201200 1063823250 34000 34000 34000 34000 0
7 20241205 201100 1063823250 34000 34000 34000 34000 0
8 20241205 201000 1063823250 34000 34000 34000 34000 0
9 20241205 200900 1063823250 34000 34000 34000 34000 0
10 20241205 200800 1063823250 34000 34000 34000 34000 0
11 20241205 200700 1063823250 34000 34000 34000 34000 0
12 20241205 200600 1063823250 34000 34000 34000 34000 0
13 20241205 200500 1063823250 34000 34000 34000 34000 0
14 20241205 200400 1063823250 34000 34000 34000 34000 0
15 20241205 200300 1063823250 34000 34000 34000 34000 0
16 20241205 200200 1063823250 34000 34000 34000 34000 0
17 20241205 200100 1063823250 34000 34000 34000 34000 0
18 20241205 200000 1063823250 34000 34000 34000 34000 0
19 20241205 195900 1063823250 34000 34000 34000 34000 0
20 20241205 195800 1063823250 34000 34000 34000 34000 0
21 20241205 195700 1063823250 34000 34000 34000 34000 0
22 20241205 195600 1063823250 34000 34000 34000 34000 0
23 20241205 195500 1063823250 34000 34000 34000 34000 0
24 20241205 195400 1063823250 34000 34000 34000 34000 0
25 20241205 195300 1063823250 34000 34000 34000 34000 0
26 20241205 195200 1063823250 34000 34000 34000 34000 0
27 20241205 195100 1063823250 34000 34000 34000 34000 0
28 20241205 195000 1063823250 34000 34000 34000 34000 0
29 20241205 194900 1063823250 34000 34000 34000 34000 0
30 20241205 194800 1063823250 34000 34000 34000 34000 0
31 20241205 194700 1063823250 34000 34000 34000 34000 0
32 20241205 194600 1063823250 34000 34000 34000 34000 501
33 20241205 194500 1063823250 34000 34000 34000 34000 0
34 20241205 194400 1063823250 34000 34000 34000 34000 0
35 20241205 194300 1063823250 34000 34000 34000 34000 0
36 20241205 194200 1063823250 34000 34000 34000 34000 0
37 20241205 194100 1063823250 34000 34000 34000 34000 0
38 20241205 194000 1063823250 34000 34000 34000 34000 0
39 20241205 193900 1063823250 34000 34000 34000 34000 0
40 20241205 193800 1063823250 34000 34000 34000 34000 0
41 20241205 193700 1063823250 34000 34000 34000 34000 0
42 20241205 193600 1063823250 34000 34000 34000 34000 0
43 20241205 193500 1063823250 34000 34000 34000 34000 0
44 20241205 193400 1063823250 34000 34000 34000 34000 0
45 20241205 193300 1063823250 34000 34000 34000 34000 0
46 20241205 193200 1063823250 34000 34000 34000 34000 0
47 20241205 193100 1063823250 34000 34000 34000 34000 0
48 20241205 193000 1063823250 34000 34000 34000 34000 0
49 20241205 192900 1063823250 34000 34000 34000 34000 0
50 20241205 192800 1063823250 34000 34000 34000 34000 0
51 20241205 192700 1063823250 34000 34000 34000 34000 0
52 20241205 192600 1063823250 34000 34000 34000 34000 0
53 20241205 192500 1063823250 34000 34000 34000 34000 0
54 20241205 192400 1063823250 34000 34000 34000 34000 0
55 20241205 192300 1063823250 34000 34000 34000 34000 0
56 20241205 192200 1063823250 34000 34000 34000 34000 0
57 20241205 192100 1063823250 34000 34000 34000 34000 0
58 20241205 192000 1063823250 34000 34000 34000 34000 0
59 20241205 191900 1063823250 34000 34000 34000 34000 0
60 20241205 191800 1063823250 34000 34000 34000 34000 0
61 20241205 191700 1063823250 34000 34000 34000 34000 0
62 20241205 191600 1063823250 34000 34000 34000 34000 501
63 20241205 191500 1063823250 34000 34000 34000 34000 0
64 20241205 191400 1063823250 34000 34000 34000 34000 0
65 20241205 191300 1063823250 34000 34000 34000 34000 0
66 20241205 191200 1063823250 34000 34000 34000 34000 0
67 20241205 191100 1063823250 34000 34000 34000 34000 0
68 20241205 191000 1063823250 34000 34000 34000 34000 0
69 20241205 190900 1063823250 34000 34000 34000 34000 0
70 20241205 190800 1063823250 34000 34000 34000 34000 0
71 20241205 190700 1063823250 34000 34000 34000 34000 0
72 20241205 190600 1063823250 34000 34000 34000 34000 0
73 20241205 190500 1063823250 34000 34000 34000 34000 0
74 20241205 190400 1063823250 34000 34000 34000 34000 0
75 20241205 190300 1063823250 34000 34000 34000 34000 0
76 20241205 190200 1063823250 34000 34000 34000 34000 0
77 20241205 190100 1063823250 34000 34000 34000 34000 0
78 20241205 190000 1063823250 34000 34000 34000 34000 0
79 20241205 185900 1063823250 34000 34000 34000 34000 0
80 20241205 185800 1063823250 34000 34000 34000 34000 0
81 20241205 185700 1063823250 34000 34000 34000 34000 0
82 20241205 185600 1063823250 34000 34000 34000 34000 0
83 20241205 185500 1063823250 34000 34000 34000 34000 0
84 20241205 185400 1063823250 34000 34000 34000 34000 0
85 20241205 185300 1063823250 34000 34000 34000 34000 0
86 20241205 185200 1063823250 34000 34000 34000 34000 0
87 20241205 185100 1063823250 34000 34000 34000 34000 0
88 20241205 185000 1063823250 34000 34000 34000 34000 0
89 20241205 184900 1063823250 34000 34000 34000 34000 0
90 20241205 184800 1063823250 34000 34000 34000 34000 0
91 20241205 184700 1063823250 34000 34000 34000 34000 0
92 20241205 184600 1063823250 34000 34000 34000 34000 501
93 20241205 184500 1063823250 34000 34000 34000 34000 0
94 20241205 184400 1063823250 34000 34000 34000 34000 0
95 20241205 184300 1063823250 34000 34000 34000 34000 0
96 20241205 184200 1063823250 34000 34000 34000 34000 0
97 20241205 184100 1063823250 34000 34000 34000 34000 0
98 20241205 184000 1063823250 34000 34000 34000 34000 0
99 20241205 183900 1063823250 34000 34000 34000 34000 0
100 20241205 183800 1063823250 34000 34000 34000 34000 0
101 20241205 183700 1063823250 34000 34000 34000 34000 0
102 20241205 183600 1063823250 34000 34000 34000 34000 0
103 20241205 183500 1063823250 34000 34000 34000 34000 0
104 20241205 183400 1063823250 34000 34000 34000 34000 0
105 20241205 183300 1063823250 34000 34000 34000 34000 0
106 20241205 183200 1063823250 34000 34000 34000 34000 0
107 20241205 183100 1063823250 34000 34000 34000 34000 0
108 20241205 183000 1063823250 34000 34000 34000 34000 0
109 20241205 182900 1063823250 34000 34000 34000 34000 0
110 20241205 182800 1063823250 34000 34000 34000 34000 0
111 20241205 182700 1063823250 34000 34000 34000 34000 0
112 20241205 182600 1063823250 34000 34000 34000 34000 0
113 20241205 182500 1063823250 34000 34000 34000 34000 0
114 20241205 182400 1063823250 34000 34000 34000 34000 0
115 20241205 182300 1063823250 34000 34000 34000 34000 0
116 20241205 182200 1063823250 34000 34000 34000 34000 0
117 20241205 182100 1063823250 34000 34000 34000 34000 0
118 20241205 182000 1063823250 34000 34000 34000 34000 0
119 20241205 181900 1063823250 34000 34000 34000 34000 0
120 20241205 181800 1063823250 34000 34000 34000 34000 0
121 20241205 181700 1063823250 34000 34000 34000 34000 0
122 20241205 181600 1063823250 34000 34000 34000 34000 501
123 20241205 181500 1063823250 34000 34000 34000 34000 0
124 20241205 181400 1063823250 34000 34000 34000 34000 0
125 20241205 181300 1063823250 34000 34000 34000 34000 0
126 20241205 181200 1063823250 34000 34000 34000 34000 0
127 20241205 181100 1063823250 34000 34000 34000 34000 0
128 20241205 181000 1063823250 34000 34000 34000 34000 0
129 20241205 180900 1063823250 34000 34000 34000 34000 0
130 20241205 180800 1063823250 34000 34000 34000 34000 0
131 20241205 180700 1063823250 34000 34000 34000 34000 0
132 20241205 180600 1063823250 34000 34000 34000 34000 0
133 20241205 180500 1063823250 34000 34000 34000 34000 0
134 20241205 180400 1063823250 34000 34000 34000 34000 0
135 20241205 180300 1063823250 34000 34000 34000 34000 0
136 20241205 180200 1063823250 34000 34000 34000 34000 0
137 20241205 180100 1063823250 34000 34000 34000 34000 0
138 20241205 180000 1063823250 34000 34000 34000 34000 0
139 20241205 175900 1063823250 34000 34000 34000 34000 0
140 20241205 175800 1063823250 34000 34000 34000 34000 0
141 20241205 175700 1063823250 34000 34000 34000 34000 0
142 20241205 175600 1063823250 34000 34000 34000 34000 0
143 20241205 175500 1063823250 34000 34000 34000 34000 0
144 20241205 175400 1063823250 34000 34000 34000 34000 0
145 20241205 175300 1063823250 34000 34000 34000 34000 0
146 20241205 175200 1063823250 34000 34000 34000 34000 0
147 20241205 175100 1063823250 34000 34000 34000 34000 0
148 20241205 175000 1063823250 34000 34000 34000 34000 0
149 20241205 174900 1063823250 34000 34000 34000 34000 0
150 20241205 174800 1063823250 34000 34000 34000 34000 0
151 20241205 174700 1063823250 34000 34000 34000 34000 0
152 20241205 174600 1063823250 34000 34000 34000 34000 501
153 20241205 174500 1063823250 34000 34000 34000 34000 0
154 20241205 174400 1063823250 34000 34000 34000 34000 0
155 20241205 174300 1063823250 34000 34000 34000 34000 0
156 20241205 174200 1063823250 34000 34000 34000 34000 0
157 20241205 174100 1063823250 34000 34000 34000 34000 0
158 20241205 174000 1063823250 34000 34000 34000 34000 0
159 20241205 173900 1063823250 34000 34000 34000 34000 0
160 20241205 173800 1063823250 34000 34000 34000 34000 0
161 20241205 173700 1063823250 34000 34000 34000 34000 0
162 20241205 173600 1063823250 34000 34000 34000 34000 0
163 20241205 173500 1063823250 34000 34000 34000 34000 0
164 20241205 173400 1063823250 34000 34000 34000 34000 0
165 20241205 173300 1063823250 34000 34000 34000 34000 0
166 20241205 173200 1063823250 34000 34000 34000 34000 0
167 20241205 173100 1063823250 34000 34000 34000 34000 0
168 20241205 173000 1063823250 34000 34000 34000 34000 0
169 20241205 172900 1063823250 34000 34000 34000 34000 0
170 20241205 172800 1063823250 34000 34000 34000 34000 0
171 20241205 172700 1063823250 34000 34000 34000 34000 0
172 20241205 172600 1063823250 34000 34000 34000 34000 0
173 20241205 172500 1063823250 34000 34000 34000 34000 0
174 20241205 172400 1063823250 34000 34000 34000 34000 0
175 20241205 172300 1063823250 34000 34000 34000 34000 0
176 20241205 172200 1063823250 34000 34000 34000 34000 0
177 20241205 172100 1063823250 34000 34000 34000 34000 0
178 20241205 172000 1063823250 34000 34000 34000 34000 0
179 20241205 171900 1063823250 34000 34000 34000 34000 0
180 20241205 171800 1063823250 34000 34000 34000 34000 0
181 20241205 171700 1063823250 34000 34000 34000 34000 0
182 20241205 171600 1063823250 34000 34000 34000 34000 501
183 20241205 171500 1063823250 34000 34000 34000 34000 0
184 20241205 171400 1063823250 34000 34000 34000 34000 0
185 20241205 171300 1063823250 34000 34000 34000 34000 0
186 20241205 171200 1063823250 34000 34000 34000 34000 0
187 20241205 171100 1063823250 34000 34000 34000 34000 0
188 20241205 171000 1063823250 34000 34000 34000 34000 0
189 20241205 170900 1063823250 34000 34000 34000 34000 0
190 20241205 170800 1063823250 34000 34000 34000 34000 0
191 20241205 170700 1063823250 34000 34000 34000 34000 0
192 20241205 170600 1063823250 34000 34000 34000 34000 0
193 20241205 170500 1063823250 34000 34000 34000 34000 0
194 20241205 170400 1063823250 34000 34000 34000 34000 0
195 20241205 170300 1063823250 34000 34000 34000 34000 0
196 20241205 170200 1063823250 34000 34000 34000 34000 0
197 20241205 170100 1063823250 34000 34000 34000 34000 0
198 20241205 170000 1063823250 34000 34000 34000 34000 0
199 20241205 165900 1063823250 34000 34000 34000 34000 0
200 20241205 165800 1063823250 34000 34000 34000 34000 0
201 20241205 165700 1063823250 34000 34000 34000 34000 0
202 20241205 165600 1063823250 34000 34000 34000 34000 0
203 20241205 165500 1063823250 34000 34000 34000 34000 0
204 20241205 165400 1063823250 34000 34000 34000 34000 0
205 20241205 165300 1063823250 34000 34000 34000 34000 0
206 20241205 165200 1063823250 34000 34000 34000 34000 0
207 20241205 165100 1063823250 34000 34000 34000 34000 0
208 20241205 165000 1063823250 34000 34000 34000 34000 0
209 20241205 164900 1063823250 34000 34000 34000 34000 0
210 20241205 164800 1063823250 34000 34000 34000 34000 0
211 20241205 164700 1063823250 34000 34000 34000 34000 0
212 20241205 164600 1063823250 34000 34000 34000 34000 501
213 20241205 164500 1063823250 34000 34000 34000 34000 0
214 20241205 164400 1063823250 34000 34000 34000 34000 0
215 20241205 164300 1063823250 34000 34000 34000 34000 0
216 20241205 164200 1063823250 34000 34000 34000 34000 0
217 20241205 164100 1063823250 34000 34000 34000 34000 0
218 20241205 164000 1063823250 34000 34000 34000 34000 0
219 20241205 163900 1063823250 34000 34000 34000 34000 0
220 20241205 163800 1063823250 34000 34000 34000 34000 0
221 20241205 163700 1063823250 34000 34000 34000 34000 0
222 20241205 163600 1063823250 34000 34000 34000 34000 0
223 20241205 163500 1063823250 34000 34000 34000 34000 0
224 20241205 163400 1063823250 34000 34000 34000 34000 0
225 20241205 163300 1063823250 34000 34000 34000 34000 0
226 20241205 163200 1063823250 34000 34000 34000 34000 0
227 20241205 163100 1063823250 34000 34000 34000 34000 0
228 20241205 163000 1063823250 34000 34000 34000 34000 0
229 20241205 162900 1063823250 34000 34000 34000 34000 0
230 20241205 162800 1063823250 34000 34000 34000 34000 0
231 20241205 162700 1063823250 34000 34000 34000 34000 0
232 20241205 162600 1063823250 34000 34000 34000 34000 0
233 20241205 162500 1063823250 34000 34000 34000 34000 0
234 20241205 162400 1063823250 34000 34000 34000 34000 0
235 20241205 162300 1063823250 34000 34000 34000 34000 0
236 20241205 162200 1063823250 34000 34000 34000 34000 0
237 20241205 162100 1063823250 34000 34000 34000 34000 0
238 20241205 162000 1063823250 34000 34000 34000 34000 0
239 20241205 161900 1063823250 34000 34000 34000 34000 0
240 20241205 161800 1063823250 34000 34000 34000 34000 0
241 20241205 161700 1063823250 34000 34000 34000 34000 0
242 20241205 161600 1063823250 34000 34000 34000 34000 501
243 20241205 161500 1063823250 34000 34000 34000 34000 0
244 20241205 161400 1063823250 34000 34000 34000 34000 0
245 20241205 161300 1063823250 34000 34000 34000 34000 0
246 20241205 161200 1063823250 34000 34000 34000 34000 0
247 20241205 161100 1063823250 34000 34000 34000 34000 0
248 20241205 161000 1063823250 34000 34000 34000 34000 0
249 20241205 160900 1063823250 34000 34000 34000 34000 0
250 20241205 160800 1063823250 34000 34000 34000 34000 0
251 20241205 160700 1063823250 34000 34000 34000 34000 0
252 20241205 160600 1063823250 34000 34000 34000 34000 0
253 20241205 160500 1063823250 34000 34000 34000 34000 0
254 20241205 160400 1063823250 34000 34000 34000 34000 0
255 20241205 160300 1063823250 34000 34000 34000 34000 0
256 20241205 160200 1063823250 34000 34000 34000 34000 0
257 20241205 160100 1063823250 34000 34000 34000 34000 0
258 20241205 160000 1063823250 34000 34000 34000 34000 0
259 20241205 155900 1063823250 34000 34000 34000 34000 0
260 20241205 155800 1063823250 34000 34000 34000 34000 0
261 20241205 155700 1063823250 34000 34000 34000 34000 0
262 20241205 155600 1063823250 34000 34000 34000 34000 0
263 20241205 155500 1063823250 34000 34000 34000 34000 0
264 20241205 155400 1063823250 34000 34000 34000 34000 0
265 20241205 155300 1063823250 34000 34000 34000 34000 0
266 20241205 155200 1063823250 34000 34000 34000 34000 0
267 20241205 155100 1063823250 34000 34000 34000 34000 0
268 20241205 155000 1063823250 34000 34000 34000 34000 0
269 20241205 154900 1063823250 34000 34000 34000 34000 0
270 20241205 154800 1063823250 34000 34000 34000 34000 0
271 20241205 154700 1063823250 34000 34000 34000 34000 0
272 20241205 154600 1063823250 34000 34000 34000 34000 501
273 20241205 154500 1063823250 34000 34000 34000 34000 0
274 20241205 154400 1063823250 34000 34000 34000 34000 0
275 20241205 154300 1063823250 34000 34000 34000 34000 0
276 20241205 154200 1063823250 34000 34000 34000 34000 0
277 20241205 154100 1063823250 34000 34000 34000 34000 0
278 20241205 154000 1063823250 34000 34000 34000 34000 0
279 20241205 153900 1063823250 34000 34000 34000 34000 0
280 20241205 153800 1063823250 34000 34000 34000 34000 0
281 20241205 153700 1063823250 34000 34000 34000 34000 0
282 20241205 153600 1063823250 34000 34000 34000 34000 0
283 20241205 153500 1063823250 34000 34000 34000 34000 0
284 20241205 153400 1063823250 34000 34000 34000 34000 0
285 20241205 153300 1063823250 34000 34000 34000 34000 0
286 20241205 153200 1063823250 34000 34000 34000 34000 0
287 20241205 153100 1063823250 34000 34000 34000 34000 0
288 20241205 153000 1063823250 34000 34000 34000 34000 501
289 20241205 152900 1046789250 34250 34250 34250 34250 0
290 20241205 152800 1046789250 34250 34250 34250 34250 0
291 20241205 152700 1046789250 34250 34250 34250 34250 0
292 20241205 152600 1046789250 34250 34250 34250 34250 0
293 20241205 152500 1046789250 34250 34250 34250 34250 0
294 20241205 152400 1046789250 34250 34250 34250 34250 0
295 20241205 152300 1046789250 34250 34250 34250 34250 0
296 20241205 152200 1046789250 34250 34250 34250 34250 0
297 20241205 152100 1046789250 34250 34250 34250 34250 0
298 20241205 152000 1046789250 34250 34250 34250 34250 0
299 20241205 151900 1046789250 34250 34100 34250 34050 47
300 20241205 151800 1045185400 34300 34300 34300 34300 41
301 20241205 151700 1043779100 34300 34250 34300 34250 23
302 20241205 151600 1042990650 34150 34050 34150 34000 40
303 20241205 151500 1041629800 34050 34100 34150 34050 21
304 20241205 151400 1040913500 34050 34050 34050 34050 23
305 20241205 151300 1040130350 34100 34150 34150 34100 22
306 20241205 151200 1039379700 34050 34050 34050 34050 15
307 20241205 151100 1038868950 34050 34150 34150 34050 39
308 20241205 151000 1037540100 34150 34050 34150 34050 25
309 20241205 150900 1036687250 34100 34150 34150 34100 38
310 20241205 150800 1035391000 34150 34150 34150 34150 9
311 20241205 150700 1035083650 34150 34150 34150 34150 9
312 20241205 150600 1034776300 34150 34150 34150 34150 1
313 20241205 150500 1034742150 34050 34100 34150 34050 45
314 20241205 150400 1033207400 34100 34100 34100 34100 4
315 20241205 150300 1033071000 34100 34150 34150 34100 14
316 20241205 150200 1032593150 34100 34100 34100 34100 22
317 20241205 150100 1031842950 34150 34150 34150 34150 9
318 20241205 150000 1031535600 34100 34150 34150 34100 11
319 20241205 145900 1031160200 34150 34050 34150 34000 55
320 20241205 145800 1029287650 34050 34100 34100 34050 26
321 20241205 145700 1028402250 34150 34100 34150 34100 20
322 20241205 145600 1027719800 34100 34100 34100 34100 0
323 20241205 145500 1027719800 34100 34100 34100 34100 19
324 20241205 145400 1027071900 34050 34050 34050 34000 51
325 20241205 145300 1025336600 34000 34100 34100 34000 505
326 20241205 145200 1008164850 34150 34150 34150 34150 1
327 20241205 145100 1008130700 34150 34100 34150 34100 36
328 20241205 145000 1006902650 34150 34150 34150 34150 0
329 20241205 144900 1006902650 34150 34050 34150 34000 73
330 20241205 144800 1004417000 34100 34150 34150 34100 15
331 20241205 144700 1003905300 34150 34050 34150 34050 25
332 20241205 144600 1003053050 34050 34050 34050 34050 40
333 20241205 144500 1001691050 34150 34050 34150 34050 30
334 20241205 144400 1000668650 34100 34100 34100 34100 26
335 20241205 144300 999782050 34150 34150 34150 34150 9
336 20241205 144200 999474700 34100 34100 34100 34100 38
337 20241205 144100 998178900 34150 34150 34150 34150 28
338 20241205 144000 997222700 34150 34150 34150 34150 0
339 20241205 143900 997222700 34150 34150 34150 34150 9
340 20241205 143800 996915350 34050 34150 34150 34050 11
341 20241205 143700 996539900 34050 34050 34050 34050 0
342 20241205 143600 996539900 34050 34150 34150 34050 24
343 20241205 143500 995721800 34100 34100 34100 34100 45
344 20241205 143400 994187300 34100 34100 34100 34100 8
345 20241205 143300 993914500 34000 34100 34100 34000 27
346 20241205 143200 992995450 34100 34100 34100 34100 9
347 20241205 143100 992688550 34100 34050 34100 34000 109
348 20241205 143000 988977800 34100 34050 34100 34050 45
349 20241205 142900 987444600 34050 34050 34050 34050 2
350 20241205 142800 987376500 34050 34150 34150 34050 24
351 20241205 142700 986557700 34150 34100 34150 34100 15
352 20241205 142600 986045750 34050 34100 34100 34050 225
353 20241205 142500 978382050 34100 34150 34150 34100 15
354 20241205 142400 977870500 34150 34200 34200 34150 47
355 20241205 142300 976264500 34150 34150 34150 34150 0
356 20241205 142200 976264500 34150 34150 34150 34150 18
357 20241205 142100 975649800 34150 34150 34150 34150 30
358 20241205 142000 974625300 34150 34150 34150 34150 10
359 20241205 141900 974283800 34150 34150 34150 34150 9
360 20241205 141800 973976450 34150 34150 34150 34150 8
361 20241205 141700 973703250 34150 34150 34150 34150 10
362 20241205 141600 973361750 34150 34050 34150 34050 29
363 20241205 141500 972373400 34100 34100 34100 34100 12
364 20241205 141400 971964200 34150 34150 34150 34150 8
365 20241205 141300 971691000 34150 34150 34150 34150 0
366 20241205 141200 971691000 34150 34100 34150 34100 34
367 20241205 141100 970531350 34050 34150 34150 34000 2019
368 20241205 141000 901858400 34150 34100 34150 34100 29
369 20241205 140900 900869100 34100 34100 34100 34100 9
370 20241205 140800 900562200 34150 34100 34150 34050 85
371 20241205 140700 897666650 34150 34150 34150 34150 0
372 20241205 140600 897666650 34150 34100 34150 34100 30
373 20241205 140500 896643250 34050 34050 34050 34050 11
374 20241205 140400 896268700 34150 34150 34150 34150 9
375 20241205 140300 895961350 34150 34150 34150 34150 0
376 20241205 140200 895961350 34150 34050 34150 34050 108
377 20241205 140100 892283150 34050 34150 34150 34050 131
378 20241205 140000 887821700 34100 34100 34100 34100 15
379 20241205 135900 887310200 34150 34150 34150 34150 8
380 20241205 135800 887037000 34150 34050 34150 34050 30
381 20241205 135700 886015400 34050 34200 34200 34050 24
382 20241205 135600 885196850 34200 34200 34200 34200 1
383 20241205 135500 885162650 34050 34200 34250 34050 7009
384 20241205 135400 646354200 34250 34250 34250 34250 4
385 20241205 135300 646217200 34250 34250 34250 34250 5
386 20241205 135200 646045950 34250 34200 34250 34150 507
387 20241205 135100 628721800 34200 34300 34300 34200 52
388 20241205 135000 626942250 34300 34300 34300 34300 0
389 20241205 134900 626942250 34300 34300 34300 34300 28
390 20241205 134800 625981850 34250 34300 34300 34250 20
391 20241205 134700 625296700 34300 34300 34300 34300 8
392 20241205 134600 625022300 34250 34300 34300 34250 33
393 20241205 134500 623890500 34300 34300 34300 34300 9
394 20241205 134400 623581800 34300 34300 34300 34300 9
395 20241205 134300 623273100 34300 34300 34300 34300 9
396 20241205 134200 622964400 34400 34400 34400 34400 0
397 20241205 134100 622964400 34400 34400 34400 34400 9
398 20241205 134000 622654800 34300 34250 34300 34250 544
399 20241205 133900 604000600 34250 34200 34250 34200 293
400 20241205 133800 593978450 34200 34150 34200 34150 172
401 20241205 133700 588099200 34150 34200 34200 34150 79
402 20241205 133600 585397650 34150 34150 34150 34150 159
403 20241205 133500 579967800 34200 34200 34200 34200 10
404 20241205 133400 579625800 34150 34200 34200 34150 126
405 20241205 133300 575317900 34200 34200 34200 34200 4
406 20241205 133200 575181100 34200 34150 34200 34150 184
407 20241205 133100 568889250 34150 34150 34150 34150 5
408 20241205 133000 568718500 34200 34200 34200 34200 9
409 20241205 132900 568410700 34150 34200 34200 34150 74
410 20241205 132800 565883250 34150 34150 34150 34150 5
411 20241205 132700 565712500 34200 34200 34200 34200 10
412 20241205 132600 565370500 34150 34150 34150 34150 5
413 20241205 132500 565199750 34200 34200 34200 34200 21
414 20241205 132400 564481550 34200 34150 34200 34150 15
415 20241205 132300 563968800 34150 34150 34150 34150 14
416 20241205 132200 563490700 34200 34200 34200 34200 0
417 20241205 132100 563490700 34200 34200 34200 34200 10
418 20241205 132000 563148700 34200 34200 34200 34200 0
419 20241205 131900 563148700 34200 34200 34200 34200 9
420 20241205 131800 562840900 34200 34200 34200 34200 0
421 20241205 131700 562840900 34200 34200 34200 34150 81
422 20241205 131600 560071700 34200 34200 34200 34200 11
423 20241205 131500 559695500 34200 34200 34200 34200 1
424 20241205 131400 559661300 34200 34200 34200 34200 0
425 20241205 131300 559661300 34200 34150 34200 34150 15
426 20241205 131200 559148550 34150 34150 34150 34150 0
427 20241205 131100 559148550 34150 34150 34150 34150 44
428 20241205 131000 557645950 34200 34200 34200 34200 10
429 20241205 130900 557303950 34200 34200 34200 34200 0
430 20241205 130800 557303950 34200 34200 34200 34200 11
431 20241205 130700 556927750 34150 34150 34150 34150 5
432 20241205 130600 556757000 34200 34200 34200 34200 0
433 20241205 130500 556757000 34200 34200 34200 34200 10
434 20241205 130400 556415000 34200 34200 34200 34200 0
435 20241205 130300 556415000 34200 34200 34200 34200 0
436 20241205 130200 556415000 34200 34200 34200 34200 17
437 20241205 130100 555833600 34150 34150 34150 34150 17
438 20241205 130000 555253050 34200 34200 34200 34200 9
439 20241205 125900 554945250 34200 34150 34200 34150 11
440 20241205 125800 554569350 34150 34200 34200 34150 17
441 20241205 125700 553988750 34200 34200 34200 34200 10
442 20241205 125600 553646750 34150 34150 34150 34150 0
443 20241205 125500 553646750 34150 34150 34150 34150 24
444 20241205 125400 552827150 34200 34200 34200 34200 10
445 20241205 125300 552485150 34150 34150 34150 34150 38
446 20241205 125200 551187450 34150 34150 34150 34150 10
447 20241205 125100 550845950 34150 34150 34150 34150 18
448 20241205 125000 550231250 34150 34150 34150 34150 18
449 20241205 124900 549616550 34200 34200 34200 34200 27
450 20241205 124800 548693150 34150 34150 34150 34150 0
451 20241205 124700 548693150 34150 34150 34150 34150 29
452 20241205 124600 547702800 34150 34150 34150 34150 40
453 20241205 124500 546336800 34150 34150 34150 34150 1027
454 20241205 124400 511264750 34150 34150 34150 34150 0
455 20241205 124300 511264750 34150 34150 34200 34150 50
456 20241205 124200 509556750 34150 34150 34150 34150 10
457 20241205 124100 509215250 34200 34250 34250 34200 323
458 20241205 124000 498165150 34300 34300 34300 34300 10
459 20241205 123900 497822150 34250 34250 34250 34250 13
460 20241205 123800 497376900 34300 34300 34300 34300 9
461 20241205 123700 497068200 34300 34300 34300 34300 0
462 20241205 123600 497068200 34300 34300 34300 34300 0
463 20241205 123500 497068200 34300 34300 34300 34300 10
464 20241205 123400 496725200 34250 34250 34250 34250 12
465 20241205 123300 496314200 34300 34250 34300 34250 19
466 20241205 123200 495663400 34300 34300 34300 34300 10
467 20241205 123100 495320400 34250 34250 34250 34250 29
468 20241205 123000 494327150 34300 34300 34300 34300 6
469 20241205 122900 494121350 34250 34250 34250 34250 0
470 20241205 122800 494121350 34250 34250 34250 34250 0
471 20241205 122700 494121350 34250 34250 34250 34250 25
472 20241205 122600 493265100 34200 34250 34250 34200 12
473 20241205 122500 492854600 34250 34250 34250 34250 0
474 20241205 122400 492854600 34250 34200 34250 34200 14
475 20241205 122300 492375400 34250 34250 34250 34250 64
476 20241205 122200 490183400 34300 34300 34300 34300 0
477 20241205 122100 490183400 34300 34300 34300 34300 10
478 20241205 122000 489840400 34300 34300 34300 34300 1
479 20241205 121900 489806100 34250 34300 34300 34250 325
480 20241205 121800 478674500 34300 34300 34300 34300 9
481 20241205 121700 478365800 34250 34250 34250 34250 18
482 20241205 121600 477749300 34300 34300 34300 34300 10
483 20241205 121500 477406300 34250 34250 34250 34250 0
484 20241205 121400 477406300 34250 34250 34250 34250 202
485 20241205 121300 470487800 34250 34200 34250 34200 18
486 20241205 121200 469871700 34200 34200 34200 34200 40
487 20241205 121100 468503700 34250 34250 34250 34250 0
488 20241205 121000 468503700 34250 34250 34250 34250 10
489 20241205 120900 468161200 34250 34250 34250 34250 0
490 20241205 120800 468161200 34250 34250 34250 34250 1
491 20241205 120700 468126950 34250 34250 34250 34250 9
492 20241205 120600 467818700 34250 34250 34250 34250 3
493 20241205 120500 467715950 34250 34250 34250 34250 10
494 20241205 120400 467373450 34250 34250 34250 34250 7
495 20241205 120300 467133700 34250 34250 34250 34250 0
496 20241205 120200 467133700 34250 34250 34250 34250 0
497 20241205 120100 467133700 34250 34250 34250 34250 17
498 20241205 120000 466551450 34250 34150 34250 34150 8
499 20241205 115900 466277950 34200 34150 34250 34150 304
500 20241205 115800 455882050 34150 34150 34150 34150 4
501 20241205 115700 455745450 34150 34200 34200 34150 16
502 20241205 115600 455198450 34150 34200 34200 34150 22
503 20241205 115500 454447050 34150 34150 34200 34150 6
504 20241205 115400 454242100 34150 34200 34200 34150 14
505 20241205 115300 453763500 34150 34200 34200 34150 8
506 20241205 115200 453490100 34200 34200 34200 34150 6
507 20241205 115100 453285100 34200 34200 34250 34200 30
508 20241205 115000 452258600 34200 34200 34200 34200 11
509 20241205 114900 451882400 34200 34200 34200 34200 1
510 20241205 114800 451848200 34250 34200 34250 34200 13
511 20241205 114700 451403150 34200 34200 34200 34200 22
512 20241205 114600 450650750 34200 34200 34200 34150 27
513 20241205 114500 449727550 34150 34200 34200 34150 26
514 20241205 114400 448839500 34200 34200 34200 34200 4
515 20241205 114300 448702700 34200 34250 34250 34150 8
516 20241205 114200 448429250 34150 34150 34150 34150 4
517 20241205 114100 448292650 34150 34200 34200 34150 20
518 20241205 114000 447608850 34250 34200 34250 34200 13
519 20241205 113900 447163800 34250 34250 34250 34150 10
520 20241205 113800 446821700 34150 34150 34150 34150 5
521 20241205 113700 446650950 34150 34150 34150 34150 4
522 20241205 113600 446514350 34150 34150 34150 34150 4
523 20241205 113500 446377750 34150 34150 34150 34150 0
524 20241205 113400 446377750 34150 34250 34250 34150 5
525 20241205 113300 446206900 34150 34150 34150 34150 4
526 20241205 113200 446070300 34150 34200 34200 34150 104
527 20241205 113100 442513700 34150 34100 34150 34100 225
528 20241205 113000 434838150 34050 34100 34100 34050 6
529 20241205 112900 434633800 34100 34100 34100 34050 25
530 20241205 112800 433781500 34050 34150 34150 34050 1121
531 20241205 112700 395579050 34150 34150 34150 34150 48
532 20241205 112600 393939850 34150 34200 34200 34100 137
533 20241205 112500 389261450 34200 34200 34200 34200 10
534 20241205 112400 388919450 34250 34250 34250 34150 14
535 20241205 112300 388441150 34250 34200 34250 34200 21
536 20241205 112200 387722900 34200 34200 34200 34200 86
537 20241205 112100 384781700 34250 34250 34250 34250 1
538 20241205 112000 384747450 34250 34250 34250 34250 2
539 20241205 111900 384678950 34250 34200 34250 34200 151
540 20241205 111800 379507250 34200 34250 34250 34100 154
541 20241205 111700 374247400 34250 34300 34300 34150 3570
542 20241205 111600 251979700 34400 34400 34400 34400 3
543 20241205 111500 251876500 34300 34300 34300 34300 0
544 20241205 111400 251876500 34300 34300 34300 34300 255
545 20241205 111300 243130000 34400 34350 34400 34300 357
546 20241205 111200 230867650 34400 34400 34400 34400 0
547 20241205 111100 230867650 34400 34400 34400 34400 368
548 20241205 111000 218208450 34400 34400 34400 34400 25
549 20241205 110900 217348450 34400 34400 34400 34400 0
550 20241205 110800 217348450 34400 34400 34400 34400 5
551 20241205 110700 217176450 34400 34400 34400 34400 5
552 20241205 110600 217004450 34400 34400 34400 34400 0
553 20241205 110500 217004450 34400 34500 34500 34400 6
554 20241205 110400 216797950 34500 34500 34500 34500 30
555 20241205 110300 215762950 34400 34450 34450 34400 17
556 20241205 110200 215178100 34400 34400 34400 34400 0
557 20241205 110100 215178100 34400 34400 34400 34400 0
558 20241205 110000 215178100 34400 34400 34400 34400 0
559 20241205 105900 215178100 34400 34400 34400 34400 0
560 20241205 105800 215178100 34400 34500 34500 34400 6
561 20241205 105700 214971600 34500 34500 34500 34500 0
562 20241205 105600 214971600 34500 34500 34500 34500 0
563 20241205 105500 214971600 34500 34500 34500 34500 3
564 20241205 105400 214868100 34400 34400 34400 34400 5
565 20241205 105300 214696100 34500 34500 34500 34500 1
566 20241205 105200 214661600 34400 34400 34400 34400 0
567 20241205 105100 214661600 34400 34400 34400 34400 5
568 20241205 105000 214489600 34400 34400 34400 34400 0
569 20241205 104900 214489600 34400 34400 34400 34400 5
570 20241205 104800 214317600 34400 34400 34400 34400 0
571 20241205 104700 214317600 34400 34450 34450 34400 190
572 20241205 104600 207772850 34450 34450 34450 34450 56
573 20241205 104500 205843650 34450 34450 34450 34450 75
574 20241205 104400 203259900 34500 34500 34500 34500 0
575 20241205 104300 203259900 34500 34500 34500 34500 6
576 20241205 104200 203052900 34500 34500 34500 34500 2
577 20241205 104100 202983900 34500 34500 34500 34500 0
578 20241205 104000 202983900 34500 34500 34500 34500 1
579 20241205 103900 202949400 34500 34500 34500 34500 0
580 20241205 103800 202949400 34500 34500 34500 34500 0
581 20241205 103700 202949400 34500 34500 34500 34500 0
582 20241205 103600 202949400 34500 34500 34500 34500 24
583 20241205 103500 202121400 34500 34500 34500 34500 0
584 20241205 103400 202121400 34500 34500 34500 34500 3
585 20241205 103300 202017900 34500 34500 34500 34500 1
586 20241205 103200 201983400 34500 34500 34500 34500 0
587 20241205 103100 201983400 34500 34500 34500 34500 1
588 20241205 103000 201948900 34500 34500 34500 34500 0
589 20241205 102900 201948900 34500 34500 34500 34450 57
590 20241205 102800 199984900 34550 34550 34550 34550 0
591 20241205 102700 199984900 34550 34550 34550 34550 1
592 20241205 102600 199950350 34500 34500 34500 34500 0
593 20241205 102500 199950350 34500 34500 34500 34500 0
594 20241205 102400 199950350 34500 34500 34500 34500 0
595 20241205 102300 199950350 34500 34500 34500 34500 8
596 20241205 102200 199674350 34550 34550 34550 34550 0
597 20241205 102100 199674350 34550 34550 34550 34550 0
598 20241205 102000 199674350 34550 34550 34550 34550 0
599 20241205 101900 199674350 34550 34550 34550 34550 0
600 20241205 101800 199674350 34550 34550 34550 34550 1
601 20241205 101700 199639800 34550 34550 34550 34550 1
602 20241205 101600 199605250 34500 34500 34500 34500 0
603 20241205 101500 199605250 34500 34500 34500 34500 16
604 20241205 101400 199053250 34450 34400 34450 34400 70
605 20241205 101300 196643000 34400 34400 34400 34400 0
606 20241205 101200 196643000 34400 34400 34400 34400 0
607 20241205 101100 196643000 34400 34400 34400 34400 257
608 20241205 101000 187802200 34400 34400 34400 34400 0
609 20241205 100900 187802200 34400 34400 34400 34400 0
610 20241205 100800 187802200 34400 34400 34400 34400 21
611 20241205 100700 187079800 34450 34450 34450 34450 2
612 20241205 100600 187010900 34450 34450 34450 34450 10
613 20241205 100500 186666400 34400 34400 34400 34400 0
614 20241205 100400 186666400 34400 34400 34400 34400 20
615 20241205 100300 185978400 34550 34550 34550 34550 0
616 20241205 100200 185978400 34550 34550 34550 34550 1
617 20241205 100100 185943850 34400 34450 34450 34400 25
618 20241205 100000 185083800 34400 34450 34450 34400 223
619 20241205 095900 177411000 34400 34400 34400 34400 0
620 20241205 095800 177411000 34400 34400 34400 34400 0
621 20241205 095700 177411000 34400 34400 34400 34400 0
622 20241205 095600 177411000 34400 34400 34400 34400 0
623 20241205 095500 177411000 34400 34400 34400 34400 0
624 20241205 095400 177411000 34400 34400 34400 34400 1715
625 20241205 095300 118415000 34450 34450 34450 34450 0
626 20241205 095200 118415000 34450 34450 34450 34450 0
627 20241205 095100 118415000 34450 34450 34450 34450 0
628 20241205 095000 118415000 34450 34400 34450 34400 9
629 20241205 094900 118105350 34450 34450 34450 34450 1
630 20241205 094800 118070900 34450 34450 34450 34450 50
631 20241205 094700 116348400 34450 34450 34450 34450 50
632 20241205 094600 114625900 34400 34400 34400 34400 25
633 20241205 094500 113765900 34400 34450 34450 34400 2
634 20241205 094400 113697050 34400 34400 34400 34400 16
635 20241205 094300 113146650 34450 34400 34450 34400 74
636 20241205 094200 110597950 34350 34350 34350 34350 0
637 20241205 094100 110597950 34350 34400 34400 34350 120
638 20241205 094000 106471000 34350 34350 34350 34350 0
639 20241205 093900 106471000 34350 34350 34350 34350 0
640 20241205 093800 106471000 34350 34400 34400 34350 29
641 20241205 093700 105474200 34450 34450 34450 34450 1
642 20241205 093600 105439750 34400 34400 34400 34400 5
643 20241205 093500 105267750 34450 34450 34450 34450 0
644 20241205 093400 105267750 34450 34450 34450 34450 1
645 20241205 093300 105233300 34450 34450 34450 34450 1
646 20241205 093200 105198850 34450 34450 34450 34450 0
647 20241205 093100 105198850 34450 34400 34450 34400 22
648 20241205 093000 104442000 34400 34450 34450 34400 100
649 20241205 092900 101001700 34450 34500 34500 34450 99
650 20241205 092800 97590650 34450 34350 34450 34350 81
651 20241205 092700 94804900 34300 34350 34350 34300 126
652 20241205 092600 90483000 34300 34350 34350 34300 109
653 20241205 092500 86740050 34400 34400 34400 34400 1
654 20241205 092400 86705650 34350 34350 34350 34350 0
655 20241205 092300 86705650 34350 34350 34350 34350 12
656 20241205 092200 86293450 34350 34400 34400 34350 49
657 20241205 092100 84608550 34400 34400 34450 34400 83
658 20241205 092000 81753300 34450 34400 34450 34400 30
659 20241205 091900 80721200 34450 34450 34450 34450 86
660 20241205 091800 77758500 34450 34450 34450 34450 25
661 20241205 091700 76897250 34550 34500 34550 34400 227
662 20241205 091600 69072750 34500 34500 34500 34500 20
663 20241205 091500 68382750 34500 34500 34500 34500 88
664 20241205 091400 65346750 34500 34500 34500 34500 103
665 20241205 091300 61793250 34550 34550 34550 34450 524
666 20241205 091200 43711050 34600 34550 34600 34550 30
667 20241205 091100 42674500 34550 34550 34550 34500 214
668 20241205 091000 35281350 34550 34650 34650 34550 369
669 20241205 090900 22500000 34700 34700 34700 34700 1
670 20241205 090800 22465300 34700 34700 34700 34700 11
671 20241205 090700 22083600 34650 34650 34650 34650 0
672 20241205 090600 22083600 34650 34650 34650 34650 19
673 20241205 090500 21425250 34650 34650 34650 34650 11
674 20241205 090400 21044100 34650 34650 34650 34650 0
675 20241205 090300 21044100 34650 34650 34650 34650 4
676 20241205 090200 20905500 34950 34950 34950 34950 100
677 20241205 090100 17410500 34650 34650 34650 34650 0
678 20241205 090000 17410500 34650 34600 35000 34550 502