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

685
126720/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202300,957782680,20000,20000,20000,20000,1514
20241205,202200,957782680,20000,20000,20000,20000,0
20241205,202100,957782680,20000,20000,20000,20000,0
20241205,202000,957782680,20000,20000,20000,20000,0
20241205,201900,957782680,20000,20000,20000,20000,0
20241205,201800,957782680,20000,20000,20000,20000,0
20241205,201700,957782680,20000,20000,20000,20000,0
20241205,201600,957782680,20000,20000,20000,20000,0
20241205,201500,957782680,20000,20000,20000,20000,0
20241205,201400,957782680,20000,20000,20000,20000,0
20241205,201300,957782680,20000,20000,20000,20000,0
20241205,201200,957782680,20000,20000,20000,20000,0
20241205,201100,957782680,20000,20000,20000,20000,0
20241205,201000,957782680,20000,20000,20000,20000,0
20241205,200900,957782680,20000,20000,20000,20000,0
20241205,200800,957782680,20000,20000,20000,20000,0
20241205,200700,957782680,20000,20000,20000,20000,0
20241205,200600,957782680,20000,20000,20000,20000,0
20241205,200500,957782680,20000,20000,20000,20000,0
20241205,200400,957782680,20000,20000,20000,20000,0
20241205,200300,957782680,20000,20000,20000,20000,0
20241205,200200,957782680,20000,20000,20000,20000,0
20241205,200100,957782680,20000,20000,20000,20000,0
20241205,200000,957782680,20000,20000,20000,20000,0
20241205,195900,957782680,20000,20000,20000,20000,0
20241205,195800,957782680,20000,20000,20000,20000,0
20241205,195700,957782680,20000,20000,20000,20000,0
20241205,195600,957782680,20000,20000,20000,20000,0
20241205,195500,957782680,20000,20000,20000,20000,0
20241205,195400,957782680,20000,20000,20000,20000,0
20241205,195300,957782680,20000,20000,20000,20000,1514
20241205,195200,957782680,20000,20000,20000,20000,0
20241205,195100,957782680,20000,20000,20000,20000,0
20241205,195000,957782680,20000,20000,20000,20000,0
20241205,194900,957782680,20000,20000,20000,20000,0
20241205,194800,957782680,20000,20000,20000,20000,0
20241205,194700,957782680,20000,20000,20000,20000,0
20241205,194600,957782680,20000,20000,20000,20000,0
20241205,194500,957782680,20000,20000,20000,20000,0
20241205,194400,957782680,20000,20000,20000,20000,0
20241205,194300,957782680,20000,20000,20000,20000,0
20241205,194200,957782680,20000,20000,20000,20000,0
20241205,194100,957782680,20000,20000,20000,20000,0
20241205,194000,957782680,20000,20000,20000,20000,0
20241205,193900,957782680,20000,20000,20000,20000,0
20241205,193800,957782680,20000,20000,20000,20000,0
20241205,193700,957782680,20000,20000,20000,20000,0
20241205,193600,957782680,20000,20000,20000,20000,0
20241205,193500,957782680,20000,20000,20000,20000,0
20241205,193400,957782680,20000,20000,20000,20000,0
20241205,193300,957782680,20000,20000,20000,20000,0
20241205,193200,957782680,20000,20000,20000,20000,0
20241205,193100,957782680,20000,20000,20000,20000,0
20241205,193000,957782680,20000,20000,20000,20000,0
20241205,192900,957782680,20000,20000,20000,20000,0
20241205,192800,957782680,20000,20000,20000,20000,0
20241205,192700,957782680,20000,20000,20000,20000,0
20241205,192600,957782680,20000,20000,20000,20000,0
20241205,192500,957782680,20000,20000,20000,20000,0
20241205,192400,957782680,20000,20000,20000,20000,0
20241205,192300,957782680,20000,20000,20000,20000,1514
20241205,192200,957782680,20000,20000,20000,20000,0
20241205,192100,957782680,20000,20000,20000,20000,0
20241205,192000,957782680,20000,20000,20000,20000,0
20241205,191900,957782680,20000,20000,20000,20000,0
20241205,191800,957782680,20000,20000,20000,20000,0
20241205,191700,957782680,20000,20000,20000,20000,0
20241205,191600,957782680,20000,20000,20000,20000,0
20241205,191500,957782680,20000,20000,20000,20000,0
20241205,191400,957782680,20000,20000,20000,20000,0
20241205,191300,957782680,20000,20000,20000,20000,0
20241205,191200,957782680,20000,20000,20000,20000,0
20241205,191100,957782680,20000,20000,20000,20000,0
20241205,191000,957782680,20000,20000,20000,20000,0
20241205,190900,957782680,20000,20000,20000,20000,0
20241205,190800,957782680,20000,20000,20000,20000,0
20241205,190700,957782680,20000,20000,20000,20000,0
20241205,190600,957782680,20000,20000,20000,20000,0
20241205,190500,957782680,20000,20000,20000,20000,0
20241205,190400,957782680,20000,20000,20000,20000,0
20241205,190300,957782680,20000,20000,20000,20000,0
20241205,190200,957782680,20000,20000,20000,20000,0
20241205,190100,957782680,20000,20000,20000,20000,0
20241205,190000,957782680,20000,20000,20000,20000,0
20241205,185900,957782680,20000,20000,20000,20000,0
20241205,185800,957782680,20000,20000,20000,20000,0
20241205,185700,957782680,20000,20000,20000,20000,0
20241205,185600,957782680,20000,20000,20000,20000,0
20241205,185500,957782680,20000,20000,20000,20000,0
20241205,185400,957782680,20000,20000,20000,20000,0
20241205,185300,957782680,20000,20000,20000,20000,1514
20241205,185200,957782680,20000,20000,20000,20000,0
20241205,185100,957782680,20000,20000,20000,20000,0
20241205,185000,957782680,20000,20000,20000,20000,0
20241205,184900,957782680,20000,20000,20000,20000,0
20241205,184800,957782680,20000,20000,20000,20000,0
20241205,184700,957782680,20000,20000,20000,20000,0
20241205,184600,957782680,20000,20000,20000,20000,0
20241205,184500,957782680,20000,20000,20000,20000,0
20241205,184400,957782680,20000,20000,20000,20000,0
20241205,184300,957782680,20000,20000,20000,20000,0
20241205,184200,957782680,20000,20000,20000,20000,0
20241205,184100,957782680,20000,20000,20000,20000,0
20241205,184000,957782680,20000,20000,20000,20000,0
20241205,183900,957782680,20000,20000,20000,20000,0
20241205,183800,957782680,20000,20000,20000,20000,0
20241205,183700,957782680,20000,20000,20000,20000,0
20241205,183600,957782680,20000,20000,20000,20000,0
20241205,183500,957782680,20000,20000,20000,20000,0
20241205,183400,957782680,20000,20000,20000,20000,0
20241205,183300,957782680,20000,20000,20000,20000,0
20241205,183200,957782680,20000,20000,20000,20000,0
20241205,183100,957782680,20000,20000,20000,20000,0
20241205,183000,957782680,20000,20000,20000,20000,0
20241205,182900,957782680,20000,20000,20000,20000,0
20241205,182800,957782680,20000,20000,20000,20000,0
20241205,182700,957782680,20000,20000,20000,20000,0
20241205,182600,957782680,20000,20000,20000,20000,0
20241205,182500,957782680,20000,20000,20000,20000,0
20241205,182400,957782680,20000,20000,20000,20000,0
20241205,182300,957782680,20000,20000,20000,20000,1514
20241205,182200,957782680,20000,20000,20000,20000,0
20241205,182100,957782680,20000,20000,20000,20000,0
20241205,182000,957782680,20000,20000,20000,20000,0
20241205,181900,957782680,20000,20000,20000,20000,0
20241205,181800,957782680,20000,20000,20000,20000,0
20241205,181700,957782680,20000,20000,20000,20000,0
20241205,181600,957782680,20000,20000,20000,20000,0
20241205,181500,957782680,20000,20000,20000,20000,0
20241205,181400,957782680,20000,20000,20000,20000,0
20241205,181300,957782680,20000,20000,20000,20000,0
20241205,181200,957782680,20000,20000,20000,20000,0
20241205,181100,957782680,20000,20000,20000,20000,0
20241205,181000,957782680,20000,20000,20000,20000,0
20241205,180900,957782680,20000,20000,20000,20000,0
20241205,180800,957782680,20000,20000,20000,20000,0
20241205,180700,957782680,20000,20000,20000,20000,0
20241205,180600,957782680,20000,20000,20000,20000,0
20241205,180500,957782680,20000,20000,20000,20000,0
20241205,180400,957782680,20000,20000,20000,20000,0
20241205,180300,957782680,20000,20000,20000,20000,0
20241205,180200,957782680,20000,20000,20000,20000,0
20241205,180100,957782680,20000,20000,20000,20000,0
20241205,180000,957782680,20000,20000,20000,20000,0
20241205,175900,957782680,20000,20000,20000,20000,0
20241205,175800,957782680,20000,20000,20000,20000,0
20241205,175700,957782680,20000,20000,20000,20000,0
20241205,175600,957782680,20000,20000,20000,20000,0
20241205,175500,957782680,20000,20000,20000,20000,0
20241205,175400,957782680,20000,20000,20000,20000,0
20241205,175300,957782680,20000,20000,20000,20000,1514
20241205,175200,957782680,20000,20000,20000,20000,0
20241205,175100,957782680,20000,20000,20000,20000,0
20241205,175000,957782680,20000,20000,20000,20000,0
20241205,174900,957782680,20000,20000,20000,20000,0
20241205,174800,957782680,20000,20000,20000,20000,0
20241205,174700,957782680,20000,20000,20000,20000,0
20241205,174600,957782680,20000,20000,20000,20000,0
20241205,174500,957782680,20000,20000,20000,20000,0
20241205,174400,957782680,20000,20000,20000,20000,0
20241205,174300,957782680,20000,20000,20000,20000,0
20241205,174200,957782680,20000,20000,20000,20000,0
20241205,174100,957782680,20000,20000,20000,20000,0
20241205,174000,957782680,20000,20000,20000,20000,0
20241205,173900,957782680,20000,20000,20000,20000,0
20241205,173800,957782680,20000,20000,20000,20000,0
20241205,173700,957782680,20000,20000,20000,20000,0
20241205,173600,957782680,20000,20000,20000,20000,0
20241205,173500,957782680,20000,20000,20000,20000,0
20241205,173400,957782680,20000,20000,20000,20000,0
20241205,173300,957782680,20000,20000,20000,20000,0
20241205,173200,957782680,20000,20000,20000,20000,0
20241205,173100,957782680,20000,20000,20000,20000,0
20241205,173000,957782680,20000,20000,20000,20000,0
20241205,172900,957782680,20000,20000,20000,20000,0
20241205,172800,957782680,20000,20000,20000,20000,0
20241205,172700,957782680,20000,20000,20000,20000,0
20241205,172600,957782680,20000,20000,20000,20000,0
20241205,172500,957782680,20000,20000,20000,20000,0
20241205,172400,957782680,20000,20000,20000,20000,0
20241205,172300,957782680,20000,20000,20000,20000,1514
20241205,172200,957782680,20000,20000,20000,20000,0
20241205,172100,957782680,20000,20000,20000,20000,0
20241205,172000,957782680,20000,20000,20000,20000,0
20241205,171900,957782680,20000,20000,20000,20000,0
20241205,171800,957782680,20000,20000,20000,20000,0
20241205,171700,957782680,20000,20000,20000,20000,0
20241205,171600,957782680,20000,20000,20000,20000,0
20241205,171500,957782680,20000,20000,20000,20000,0
20241205,171400,957782680,20000,20000,20000,20000,0
20241205,171300,957782680,20000,20000,20000,20000,0
20241205,171200,957782680,20000,20000,20000,20000,0
20241205,171100,957782680,20000,20000,20000,20000,0
20241205,171000,957782680,20000,20000,20000,20000,0
20241205,170900,957782680,20000,20000,20000,20000,0
20241205,170800,957782680,20000,20000,20000,20000,0
20241205,170700,957782680,20000,20000,20000,20000,0
20241205,170600,957782680,20000,20000,20000,20000,0
20241205,170500,957782680,20000,20000,20000,20000,0
20241205,170400,957782680,20000,20000,20000,20000,0
20241205,170300,957782680,20000,20000,20000,20000,0
20241205,170200,957782680,20000,20000,20000,20000,0
20241205,170100,957782680,20000,20000,20000,20000,0
20241205,170000,957782680,20000,20000,20000,20000,0
20241205,165900,957782680,20000,20000,20000,20000,0
20241205,165800,957782680,20000,20000,20000,20000,0
20241205,165700,957782680,20000,20000,20000,20000,0
20241205,165600,957782680,20000,20000,20000,20000,0
20241205,165500,957782680,20000,20000,20000,20000,0
20241205,165400,957782680,20000,20000,20000,20000,0
20241205,165300,957782680,20000,20000,20000,20000,1514
20241205,165200,957782680,20000,20000,20000,20000,0
20241205,165100,957782680,20000,20000,20000,20000,0
20241205,165000,957782680,20000,20000,20000,20000,0
20241205,164900,957782680,20000,20000,20000,20000,0
20241205,164800,957782680,20000,20000,20000,20000,0
20241205,164700,957782680,20000,20000,20000,20000,0
20241205,164600,957782680,20000,20000,20000,20000,0
20241205,164500,957782680,20000,20000,20000,20000,0
20241205,164400,957782680,20000,20000,20000,20000,0
20241205,164300,957782680,20000,20000,20000,20000,0
20241205,164200,957782680,20000,20000,20000,20000,0
20241205,164100,957782680,20000,20000,20000,20000,0
20241205,164000,957782680,20000,20000,20000,20000,0
20241205,163900,957782680,20000,20000,20000,20000,0
20241205,163800,957782680,20000,20000,20000,20000,0
20241205,163700,957782680,20000,20000,20000,20000,0
20241205,163600,957782680,20000,20000,20000,20000,0
20241205,163500,957782680,20000,20000,20000,20000,0
20241205,163400,957782680,20000,20000,20000,20000,0
20241205,163300,957782680,20000,20000,20000,20000,0
20241205,163200,957782680,20000,20000,20000,20000,0
20241205,163100,957782680,20000,20000,20000,20000,0
20241205,163000,957782680,20000,20000,20000,20000,0
20241205,162900,957782680,20000,20000,20000,20000,0
20241205,162800,957782680,20000,20000,20000,20000,0
20241205,162700,957782680,20000,20000,20000,20000,0
20241205,162600,957782680,20000,20000,20000,20000,0
20241205,162500,957782680,20000,20000,20000,20000,0
20241205,162400,957782680,20000,20000,20000,20000,0
20241205,162300,957782680,20000,20000,20000,20000,1514
20241205,162200,957782680,20000,20000,20000,20000,0
20241205,162100,957782680,20000,20000,20000,20000,0
20241205,162000,957782680,20000,20000,20000,20000,0
20241205,161900,957782680,20000,20000,20000,20000,0
20241205,161800,957782680,20000,20000,20000,20000,0
20241205,161700,957782680,20000,20000,20000,20000,0
20241205,161600,957782680,20000,20000,20000,20000,0
20241205,161500,957782680,20000,20000,20000,20000,0
20241205,161400,957782680,20000,20000,20000,20000,0
20241205,161300,957782680,20000,20000,20000,20000,0
20241205,161200,957782680,20000,20000,20000,20000,0
20241205,161100,957782680,20000,20000,20000,20000,0
20241205,161000,957782680,20000,20000,20000,20000,0
20241205,160900,957782680,20000,20000,20000,20000,0
20241205,160800,957782680,20000,20000,20000,20000,0
20241205,160700,957782680,20000,20000,20000,20000,0
20241205,160600,957782680,20000,20000,20000,20000,0
20241205,160500,957782680,20000,20000,20000,20000,0
20241205,160400,957782680,20000,20000,20000,20000,0
20241205,160300,957782680,20000,20000,20000,20000,0
20241205,160200,957782680,20000,20000,20000,20000,0
20241205,160100,957782680,20000,20000,20000,20000,0
20241205,160000,957782680,20000,20000,20000,20000,0
20241205,155900,957782680,20000,20000,20000,20000,0
20241205,155800,957782680,20000,20000,20000,20000,0
20241205,155700,957782680,20000,20000,20000,20000,0
20241205,155600,957782680,20000,20000,20000,20000,0
20241205,155500,957782680,20000,20000,20000,20000,0
20241205,155400,957782680,20000,20000,20000,20000,0
20241205,155300,957782680,20000,20000,20000,20000,1514
20241205,155200,957782680,20000,20000,20000,20000,0
20241205,155100,957782680,20000,20000,20000,20000,0
20241205,155000,957782680,20000,20000,20000,20000,0
20241205,154900,957782680,20000,20000,20000,20000,0
20241205,154800,957782680,20000,20000,20000,20000,0
20241205,154700,957782680,20000,20000,20000,20000,0
20241205,154600,957782680,20000,20000,20000,20000,0
20241205,154500,957782680,20000,20000,20000,20000,0
20241205,154400,957782680,20000,20000,20000,20000,0
20241205,154300,957782680,20000,20000,20000,20000,0
20241205,154200,957782680,20000,20000,20000,20000,0
20241205,154100,957782680,20000,20000,20000,20000,0
20241205,154000,957782680,20000,20000,20000,20000,0
20241205,153900,957782680,20000,20000,20000,20000,0
20241205,153800,957782680,20000,20000,20000,20000,0
20241205,153700,957782680,20000,20000,20000,20000,0
20241205,153600,957782680,20000,20000,20000,20000,0
20241205,153500,957782680,20000,20000,20000,20000,0
20241205,153400,957782680,20000,20000,20000,20000,0
20241205,153300,957782680,20000,20000,20000,20000,0
20241205,153200,957782680,20000,20000,20000,20000,0
20241205,153100,957782680,20000,20000,20000,20000,0
20241205,153000,957782680,20000,20000,20000,20000,1514
20241205,152900,927502680,20050,20050,20050,20050,0
20241205,152800,927502680,20050,20050,20050,20050,0
20241205,152700,927502680,20050,20050,20050,20050,0
20241205,152600,927502680,20050,20050,20050,20050,0
20241205,152500,927502680,20050,20050,20050,20050,0
20241205,152400,927502680,20050,20050,20050,20050,0
20241205,152300,927502680,20050,20050,20050,20050,0
20241205,152200,927502680,20050,20050,20050,20050,0
20241205,152100,927502680,20050,20050,20050,20050,0
20241205,152000,927502680,20050,20050,20050,20050,0
20241205,151900,927502680,20050,20050,20050,20050,65
20241205,151800,926199430,20100,20050,20100,20050,40
20241205,151700,925395830,20100,20050,20100,20050,36
20241205,151600,924673930,20050,20050,20050,20050,21
20241205,151500,924252880,20050,20050,20050,20050,4
20241205,151400,924172680,20050,20050,20050,20000,114
20241205,151300,921887130,20100,20100,20100,20100,150
20241205,151200,918872130,20100,20100,20100,20100,0
20241205,151100,918872130,20100,20100,20100,20100,1
20241205,151000,918852030,20050,20050,20050,20050,12
20241205,150900,918611430,20050,20050,20050,20000,170
20241205,150800,915211080,20050,20050,20050,20050,34
20241205,150700,914529380,20050,20050,20100,20050,60
20241205,150600,913323930,20000,20000,20000,20000,100
20241205,150500,911323930,20100,20050,20100,20050,218
20241205,150400,906943480,20050,20050,20050,20050,30
20241205,150300,906341980,20050,20050,20050,20050,2
20241205,150200,906301880,20050,20050,20050,20050,124
20241205,150100,903815680,20050,20050,20050,20050,0
20241205,150000,903815680,20050,20100,20100,20050,8
20241205,145900,903654980,20100,20100,20100,20100,6
20241205,145800,903534380,20050,20050,20050,20050,17
20241205,145700,903193530,19990,19990,19990,19990,182
20241205,145600,899555350,19940,19940,19970,19940,182
20241205,145500,895920910,19940,19970,19970,19870,170
20241205,145400,892532120,19970,19970,19970,19970,0
20241205,145300,892532120,19970,19980,19980,19970,16
20241205,145200,892212570,19970,19970,19970,19970,0
20241205,145100,892212570,19970,19930,19990,19930,57
20241205,145000,891073620,19930,19880,19930,19870,479
20241205,144900,881549560,19930,19960,20000,19810,487
20241205,144800,871852590,19950,19990,19990,19950,742
20241205,144700,857037410,19990,20200,20200,19990,5189
20241205,144600,753056050,20150,20150,20200,20150,222
20241205,144500,748582700,20200,20200,20200,20200,0
20241205,144400,748582700,20200,20200,20200,20200,2
20241205,144300,748542300,20200,20200,20200,20200,6
20241205,144200,748421100,20200,20150,20200,20150,20
20241205,144100,748018050,20200,20200,20200,20200,1
20241205,144000,747997850,20150,20150,20150,20150,0
20241205,143900,747997850,20150,20150,20150,20150,3
20241205,143800,747937400,20150,20150,20150,20150,0
20241205,143700,747937400,20150,20150,20150,20150,2
20241205,143600,747897100,20150,20150,20150,20150,0
20241205,143500,747897100,20150,20200,20200,20150,352
20241205,143400,740804050,20150,20200,20200,20150,556
20241205,143300,729600600,20200,20200,20200,20200,0
20241205,143200,729600600,20200,20200,20200,20200,1
20241205,143100,729580400,20150,20150,20150,20150,120
20241205,143000,727162400,20200,20200,20200,20200,1947
20241205,142900,687833000,20250,20300,20300,20250,5237
20241205,142800,581549850,20350,20350,20350,20350,2
20241205,142700,581509150,20300,20300,20300,20300,100
20241205,142600,579479150,20350,20350,20350,20350,1
20241205,142500,579458800,20350,20350,20350,20350,1
20241205,142400,579438450,20350,20350,20350,20350,3
20241205,142300,579377400,20350,20350,20350,20350,1
20241205,142200,579357050,20350,20350,20350,20350,2
20241205,142100,579316350,20350,20350,20350,20350,0
20241205,142000,579316350,20350,20350,20350,20350,2
20241205,141900,579275650,20300,20350,20350,20300,308
20241205,141800,573011750,20400,20400,20400,20400,0
20241205,141700,573011750,20400,20400,20400,20400,0
20241205,141600,573011750,20400,20400,20400,20400,1
20241205,141500,572991350,20400,20400,20400,20400,0
20241205,141400,572991350,20400,20400,20400,20400,1
20241205,141300,572970950,20400,20400,20400,20400,0
20241205,141200,572970950,20400,20400,20400,20400,0
20241205,141100,572970950,20400,20400,20400,20400,6
20241205,141000,572848550,20400,20400,20400,20400,3
20241205,140900,572787350,20400,20400,20400,20400,1
20241205,140800,572766950,20400,20400,20400,20400,0
20241205,140700,572766950,20400,20400,20400,20400,1
20241205,140600,572746550,20350,20350,20350,20350,0
20241205,140500,572746550,20350,20350,20350,20350,648
20241205,140400,559559750,20350,20350,20350,20350,0
20241205,140300,559559750,20350,20350,20350,20350,2
20241205,140200,559519050,20350,20350,20350,20350,0
20241205,140100,559519050,20350,20300,20350,20300,32
20241205,140000,558869350,20350,20350,20350,20350,8
20241205,135900,558706550,20350,20350,20350,20350,1
20241205,135800,558686200,20350,20350,20350,20350,15
20241205,135700,558380950,20350,20350,20350,20350,1
20241205,135600,558360600,20350,20350,20350,20350,25
20241205,135500,557851850,20350,20350,20350,20350,3
20241205,135400,557790800,20350,20350,20350,20350,0
20241205,135300,557790800,20350,20350,20350,20350,1
20241205,135200,557770450,20300,20300,20300,20300,30
20241205,135100,557161450,20350,20350,20350,20350,1
20241205,135000,557141100,20350,20350,20350,20350,0
20241205,134900,557141100,20350,20350,20350,20350,1
20241205,134800,557120750,20350,20350,20350,20350,0
20241205,134700,557120750,20350,20350,20350,20350,2
20241205,134600,557080050,20300,20300,20300,20300,233
20241205,134500,552350150,20300,20300,20300,20300,1
20241205,134400,552329850,20300,20300,20300,20300,0
20241205,134300,552329850,20300,20300,20300,20300,2
20241205,134200,552289250,20300,20300,20300,20300,1
20241205,134100,552268950,20300,20300,20300,20300,1
20241205,134000,552248650,20250,20250,20250,20250,0
20241205,133900,552248650,20250,20300,20300,20250,3
20241205,133800,552187800,20300,20300,20300,20300,0
20241205,133700,552187800,20300,20350,20350,20300,2
20241205,133600,552147150,20350,20350,20350,20350,0
20241205,133500,552147150,20350,20350,20350,20350,10
20241205,133400,551943650,20300,20300,20300,20300,0
20241205,133300,551943650,20300,20250,20300,20250,241
20241205,133200,547062850,20250,20250,20250,20250,1
20241205,133100,547042600,20250,20250,20250,20250,0
20241205,133000,547042600,20250,20250,20250,20250,2
20241205,132900,547002100,20250,20250,20250,20250,0
20241205,132800,547002100,20250,20250,20250,20250,280
20241205,132700,541332100,20300,20300,20300,20300,0
20241205,132600,541332100,20300,20300,20300,20300,1
20241205,132500,541311800,20300,20300,20300,20300,0
20241205,132400,541311800,20300,20300,20300,20300,1
20241205,132300,541291500,20250,20250,20250,20250,100
20241205,132200,539266500,20300,20250,20300,20250,218
20241205,132100,534851900,20250,20300,20300,20250,201
20241205,132000,530781600,20300,20300,20300,20300,1
20241205,131900,530761300,20300,20300,20300,20300,0
20241205,131800,530761300,20300,20300,20300,20300,0
20241205,131700,530761300,20300,20300,20300,20300,83
20241205,131600,529076400,20300,20300,20350,20300,477
20241205,131500,519393250,20300,20300,20300,20300,13
20241205,131400,519129350,20350,20350,20350,20350,3
20241205,131300,519068300,20300,20300,20300,20300,0
20241205,131200,519068300,20300,20350,20350,20300,215
20241205,131100,514703750,20350,20350,20350,20350,50
20241205,131000,513686250,20350,20350,20350,20350,358
20241205,130900,506400950,20400,20400,20400,20400,0
20241205,130800,506400950,20400,20400,20400,20400,1
20241205,130700,506380550,20400,20400,20400,20400,1
20241205,130600,506360150,20400,20400,20400,20400,100
20241205,130500,504320150,20400,20400,20400,20400,13
20241205,130400,504054950,20400,20400,20400,20400,1
20241205,130300,504034550,20400,20400,20400,20400,0
20241205,130200,504034550,20400,20400,20400,20400,102
20241205,130100,501953750,20400,20400,20400,20400,533
20241205,130000,491080550,20400,20450,20450,20400,7
20241205,125900,490937650,20450,20450,20450,20450,43
20241205,125800,490058300,20450,20450,20500,20450,162
20241205,125700,486745350,20450,20500,20500,20450,109
20241205,125600,484516250,20450,20450,20450,20450,126
20241205,125500,481939550,20400,20450,20450,20400,201
20241205,125400,477830200,20450,20500,20500,20450,7
20241205,125300,477686800,20500,20500,20500,20500,1
20241205,125200,477666300,20450,20450,20450,20450,325
20241205,125100,471020050,20450,20450,20450,20400,22
20241205,125000,470571150,20450,20450,20450,20450,0
20241205,124900,470571150,20450,20450,20450,20450,12
20241205,124800,470325750,20400,20400,20400,20400,1
20241205,124700,470305350,20450,20450,20450,20450,5
20241205,124600,470203100,20400,20400,20400,20400,20
20241205,124500,469795100,20450,20400,20450,20400,60
20241205,124400,468571050,20400,20400,20400,20400,10
20241205,124300,468367050,20450,20450,20450,20450,2
20241205,124200,468326150,20450,20450,20450,20450,0
20241205,124100,468326150,20450,20450,20450,20450,2
20241205,124000,468285250,20450,20450,20450,20450,0
20241205,123900,468285250,20450,20450,20450,20450,1
20241205,123800,468264800,20450,20450,20450,20450,131
20241205,123700,465585850,20450,20400,20450,20400,28
20241205,123600,465014500,20400,20450,20450,20400,1023
20241205,123500,444145250,20450,20450,20450,20450,1
20241205,123400,444124800,20450,20450,20450,20450,100
20241205,123300,442079800,20450,20450,20450,20450,32
20241205,123200,441425400,20450,20450,20450,20450,0
20241205,123100,441425400,20450,20450,20450,20450,1
20241205,123000,441404950,20450,20450,20450,20450,0
20241205,122900,441404950,20450,20450,20450,20450,1
20241205,122800,441384500,20450,20450,20450,20450,1
20241205,122700,441364050,20450,20450,20450,20450,1
20241205,122600,441343600,20450,20450,20450,20450,0
20241205,122500,441343600,20450,20450,20450,20450,2
20241205,122400,441302700,20400,20400,20400,20400,317
20241205,122300,434835900,20400,20400,20400,20400,1
20241205,122200,434815500,20400,20350,20400,20350,13
20241205,122100,434550400,20400,20400,20400,20400,2
20241205,122000,434509600,20400,20400,20400,20400,40
20241205,121900,433693600,20400,20400,20400,20400,1
20241205,121800,433673200,20400,20400,20400,20400,1
20241205,121700,433652800,20400,20400,20400,20400,0
20241205,121600,433652800,20400,20400,20400,20400,112
20241205,121500,431368000,20400,20400,20400,20400,200
20241205,121400,427288000,20400,20400,20400,20400,1
20241205,121300,427267600,20350,20400,20400,20350,166
20241205,121200,423889450,20400,20400,20450,20400,280
20241205,121100,418177400,20450,20400,20450,20400,849
20241205,121000,400857650,20450,20450,20450,20450,1
20241205,120900,400837200,20450,20450,20450,20450,0
20241205,120800,400837200,20450,20450,20450,20450,2
20241205,120700,400796300,20450,20450,20450,20450,0
20241205,120600,400796300,20450,20450,20450,20450,2
20241205,120500,400755400,20450,20450,20450,20450,0
20241205,120400,400755400,20450,20450,20450,20450,1
20241205,120300,400734950,20400,20400,20400,20400,2
20241205,120200,400694150,20450,20450,20450,20450,1
20241205,120100,400673700,20450,20450,20450,20450,0
20241205,120000,400673700,20450,20450,20450,20450,2
20241205,115900,400632800,20450,20450,20450,20450,0
20241205,115800,400632800,20450,20450,20450,20450,2
20241205,115700,400591900,20450,20450,20450,20450,10
20241205,115600,400387400,20450,20450,20450,20450,116
20241205,115500,398015200,20500,20500,20500,20500,0
20241205,115400,398015200,20500,20500,20500,20500,6
20241205,115300,397892200,20450,20450,20450,20450,1
20241205,115200,397871750,20500,20500,20500,20500,82
20241205,115100,396190750,20500,20500,20500,20500,1
20241205,115000,396170250,20500,20450,20500,20450,46
20241205,114900,395229500,20450,20450,20450,20450,0
20241205,114800,395229500,20450,20400,20450,20400,140
20241205,114700,392368550,20450,20450,20450,20450,0
20241205,114600,392368550,20450,20450,20450,20450,1
20241205,114500,392348100,20450,20450,20450,20450,0
20241205,114400,392348100,20450,20450,20450,20450,3
20241205,114300,392286750,20450,20450,20450,20450,49
20241205,114200,391284700,20450,20450,20450,20450,0
20241205,114100,391284700,20450,20450,20450,20450,28
20241205,114000,390712100,20450,20450,20450,20450,1
20241205,113900,390691650,20450,20450,20450,20450,0
20241205,113800,390691650,20450,20450,20450,20450,70
20241205,113700,389260150,20500,20450,20500,20450,13
20241205,113600,388994250,20500,20500,20500,20500,1
20241205,113500,388973750,20500,20500,20500,20500,2
20241205,113400,388932750,20500,20500,20500,20500,0
20241205,113300,388932750,20500,20500,20500,20500,1
20241205,113200,388912250,20500,20500,20500,20500,5
20241205,113100,388809750,20500,20500,20500,20500,1
20241205,113000,388789250,20450,20450,20450,20450,50
20241205,112900,387766750,20500,20500,20500,20500,2
20241205,112800,387725750,20450,20450,20450,20450,2
20241205,112700,387684850,20500,20500,20500,20500,2
20241205,112600,387643850,20500,20500,20500,20500,0
20241205,112500,387643850,20500,20500,20500,20500,1
20241205,112400,387623350,20500,20500,20500,20500,0
20241205,112300,387623350,20500,20500,20500,20500,1
20241205,112200,387602850,20500,20500,20500,20500,0
20241205,112100,387602850,20500,20450,20500,20450,138
20241205,112000,384780450,20450,20450,20450,20450,0
20241205,111900,384780450,20450,20450,20450,20450,2
20241205,111800,384739550,20450,20450,20450,20450,0
20241205,111700,384739550,20450,20450,20450,20450,9
20241205,111600,384555500,20450,20450,20450,20450,5
20241205,111500,384453250,20450,20450,20450,20450,25
20241205,111400,383942000,20450,20450,20450,20450,1
20241205,111300,383921550,20450,20450,20450,20450,1
20241205,111200,383901100,20450,20450,20450,20450,1
20241205,111100,383880650,20450,20450,20450,20450,2
20241205,111000,383839750,20450,20450,20450,20450,0
20241205,110900,383839750,20450,20450,20450,20450,1
20241205,110800,383819300,20450,20450,20450,20450,0
20241205,110700,383819300,20450,20450,20450,20450,1
20241205,110600,383798850,20450,20400,20450,20400,53
20241205,110500,382717600,20450,20450,20450,20450,25
20241205,110400,382206350,20450,20450,20450,20450,1
20241205,110300,382185900,20450,20450,20450,20450,0
20241205,110200,382185900,20450,20450,20450,20450,105
20241205,110100,380038650,20450,20450,20450,20450,0
20241205,110000,380038650,20450,20450,20450,20450,2
20241205,105900,379997750,20450,20450,20450,20450,1
20241205,105800,379977300,20450,20450,20450,20450,1
20241205,105700,379956850,20450,20450,20450,20450,0
20241205,105600,379956850,20450,20500,20500,20450,123
20241205,105500,377438700,20500,20500,20500,20500,5
20241205,105400,377336200,20500,20450,20500,20450,3
20241205,105300,377274750,20450,20500,20500,20450,53
20241205,105200,376188300,20500,20500,20500,20500,1
20241205,105100,376167800,20500,20500,20500,20500,359
20241205,105000,368808300,20550,20550,20550,20550,1
20241205,104900,368787750,20500,20500,20500,20500,100
20241205,104800,366737750,20500,20550,20550,20500,101
20241205,104700,364667200,20550,20500,20550,20500,351
20241205,104600,357454200,20550,20550,20550,20550,59
20241205,104500,356241750,20550,20550,20550,20550,1
20241205,104400,356221200,20550,20550,20550,20550,11
20241205,104300,355995150,20500,20500,20500,20500,121
20241205,104200,353514650,20500,20500,20500,20500,0
20241205,104100,353514650,20500,20500,20500,20500,1350
20241205,104000,325839650,20500,20500,20500,20500,66
20241205,103900,324486650,20450,20450,20450,20450,0
20241205,103800,324486650,20450,20400,20450,20400,307
20241205,103700,318217150,20400,20400,20400,20400,131
20241205,103600,315544750,20400,20400,20400,20400,8
20241205,103500,315381550,20400,20400,20400,20400,0
20241205,103400,315381550,20400,20400,20400,20400,68
20241205,103300,313994350,20350,20350,20350,20350,155
20241205,103200,310840100,20350,20350,20350,20350,24
20241205,103100,310351700,20350,20350,20350,20350,15
20241205,103000,310046450,20350,20300,20350,20300,151
20241205,102900,306976150,20250,20300,20300,20250,124
20241205,102800,304465100,20250,20250,20250,20250,0
20241205,102700,304465100,20250,20250,20250,20250,1
20241205,102600,304444850,20250,20250,20250,20250,40
20241205,102500,303634850,20300,20300,20300,20300,5
20241205,102400,303533350,20300,20300,20300,20300,10
20241205,102300,303330350,20300,20300,20300,20250,102
20241205,102200,301264700,20350,20350,20350,20350,5
20241205,102100,301162950,20350,20350,20350,20350,0
20241205,102000,301162950,20350,20350,20350,20350,1
20241205,101900,301142600,20400,20400,20400,20400,4
20241205,101800,301061000,20400,20400,20400,20400,1
20241205,101700,301040600,20400,20400,20400,20400,0
20241205,101600,301040600,20400,20400,20400,20400,20
20241205,101500,300632600,20300,20350,20350,20300,118
20241205,101400,298234750,20350,20300,20350,20300,15
20241205,101300,297930200,20300,20300,20300,20300,1
20241205,101200,297909900,20350,20350,20350,20350,100
20241205,101100,295874900,20350,20350,20350,20350,1
20241205,101000,295854550,20300,20300,20300,20300,80
20241205,100900,294230550,20250,20250,20250,20250,0
20241205,100800,294230550,20250,20250,20250,20250,84
20241205,100700,292529550,20200,20200,20250,20200,76
20241205,100600,290994250,20250,20200,20250,20200,3
20241205,100500,290933550,20250,20300,20300,20250,16
20241205,100400,290609450,20300,20300,20300,20300,13
20241205,100300,290345550,20300,20300,20300,20250,106
20241205,100200,288198300,20300,20300,20300,20300,0
20241205,100100,288198300,20300,20300,20300,20300,5
20241205,100000,288096800,20300,20300,20300,20300,1
20241205,095900,288076500,20300,20350,20350,20300,103
20241205,095800,285985550,20350,20300,20350,20300,95
20241205,095700,284056050,20300,20300,20300,20300,0
20241205,095600,284056050,20300,20250,20300,20250,53
20241205,095500,282980300,20200,20250,20300,20200,402
20241205,095400,274841050,20250,20250,20250,20250,57
20241205,095300,273686800,20250,20250,20250,20250,309
20241205,095200,267429550,20250,20250,20250,20250,1
20241205,095100,267409300,20200,20200,20200,20200,333
20241205,095000,260682700,20200,20200,20200,20200,5
20241205,094900,260581700,20200,20200,20200,20200,0
20241205,094800,260581700,20200,20250,20250,20200,63
20241205,094700,259306600,20250,20200,20250,20200,82
20241205,094600,257650100,20250,20200,20250,20200,23
20241205,094500,257185350,20200,20250,20250,20200,135
20241205,094400,254451850,20250,20250,20250,20250,18
20241205,094300,254087350,20250,20250,20250,20250,0
20241205,094200,254087350,20250,20250,20250,20250,30
20241205,094100,253479850,20250,20250,20250,20250,0
20241205,094000,253479850,20250,20250,20250,20250,14
20241205,093900,253196350,20250,20250,20250,20250,0
20241205,093800,253196350,20250,20250,20250,20250,0
20241205,093700,253196350,20250,20250,20250,20250,51
20241205,093600,252163600,20250,20250,20250,20250,0
20241205,093500,252163600,20250,20250,20250,20250,60
20241205,093400,250948600,20150,20150,20250,20150,92
20241205,093300,249094600,20150,20250,20250,20150,51
20241205,093200,248065500,20250,20200,20250,20150,59
20241205,093100,246871650,20150,20150,20150,20150,0
20241205,093000,246871650,20150,20250,20250,20150,58
20241205,092900,245700900,20250,20200,20250,20200,124
20241205,092800,243191800,20150,20150,20150,20150,22
20241205,092700,242748500,20150,20150,20150,20150,26
20241205,092600,242224600,20150,20100,20150,20100,138
20241205,092500,239445800,20100,20150,20150,20100,396
20241205,092400,231479150,20150,20200,20200,20150,6
20241205,092300,231358200,20150,20150,20150,20150,601
20241205,092200,219248050,20200,20150,20200,20150,731
20241205,092100,204516850,20150,20150,20150,20150,75
20241205,092000,203005600,20200,20200,20200,20200,42
20241205,091900,202157200,20150,20150,20150,20150,506
20241205,091800,191961300,20150,20200,20200,20150,1445
20241205,091700,162787650,20200,20200,20200,20200,197
20241205,091600,158808250,20200,20250,20250,20200,34
20241205,091500,158121350,20250,20250,20250,20200,115
20241205,091400,155792800,20200,20200,20200,20200,55
20241205,091300,154681800,20250,20300,20300,20250,277
20241205,091200,149072450,20350,20400,20400,20350,102
20241205,091100,146996650,20300,20400,20400,20300,732
20241205,091000,132120300,20400,20450,20450,20400,204
20241205,090900,127956150,20450,20500,20500,20450,260
20241205,090800,122637850,20500,20400,20500,20400,318
20241205,090700,116136950,20400,20450,20450,20400,131
20241205,090600,113460700,20300,20450,20450,20300,170
20241205,090500,110001900,20450,20400,20450,20300,392
20241205,090400,102008750,20400,20250,20400,20200,444
20241205,090300,93009950,20250,20500,20500,20250,667
20241205,090200,79451100,20400,20500,20500,20400,1286
20241205,090100,53128600,20500,20550,20650,20450,1172
20241205,090000,29033450,20500,20400,20600,20400,1417
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 202300 957782680 20000 20000 20000 20000 1514
3 20241205 202200 957782680 20000 20000 20000 20000 0
4 20241205 202100 957782680 20000 20000 20000 20000 0
5 20241205 202000 957782680 20000 20000 20000 20000 0
6 20241205 201900 957782680 20000 20000 20000 20000 0
7 20241205 201800 957782680 20000 20000 20000 20000 0
8 20241205 201700 957782680 20000 20000 20000 20000 0
9 20241205 201600 957782680 20000 20000 20000 20000 0
10 20241205 201500 957782680 20000 20000 20000 20000 0
11 20241205 201400 957782680 20000 20000 20000 20000 0
12 20241205 201300 957782680 20000 20000 20000 20000 0
13 20241205 201200 957782680 20000 20000 20000 20000 0
14 20241205 201100 957782680 20000 20000 20000 20000 0
15 20241205 201000 957782680 20000 20000 20000 20000 0
16 20241205 200900 957782680 20000 20000 20000 20000 0
17 20241205 200800 957782680 20000 20000 20000 20000 0
18 20241205 200700 957782680 20000 20000 20000 20000 0
19 20241205 200600 957782680 20000 20000 20000 20000 0
20 20241205 200500 957782680 20000 20000 20000 20000 0
21 20241205 200400 957782680 20000 20000 20000 20000 0
22 20241205 200300 957782680 20000 20000 20000 20000 0
23 20241205 200200 957782680 20000 20000 20000 20000 0
24 20241205 200100 957782680 20000 20000 20000 20000 0
25 20241205 200000 957782680 20000 20000 20000 20000 0
26 20241205 195900 957782680 20000 20000 20000 20000 0
27 20241205 195800 957782680 20000 20000 20000 20000 0
28 20241205 195700 957782680 20000 20000 20000 20000 0
29 20241205 195600 957782680 20000 20000 20000 20000 0
30 20241205 195500 957782680 20000 20000 20000 20000 0
31 20241205 195400 957782680 20000 20000 20000 20000 0
32 20241205 195300 957782680 20000 20000 20000 20000 1514
33 20241205 195200 957782680 20000 20000 20000 20000 0
34 20241205 195100 957782680 20000 20000 20000 20000 0
35 20241205 195000 957782680 20000 20000 20000 20000 0
36 20241205 194900 957782680 20000 20000 20000 20000 0
37 20241205 194800 957782680 20000 20000 20000 20000 0
38 20241205 194700 957782680 20000 20000 20000 20000 0
39 20241205 194600 957782680 20000 20000 20000 20000 0
40 20241205 194500 957782680 20000 20000 20000 20000 0
41 20241205 194400 957782680 20000 20000 20000 20000 0
42 20241205 194300 957782680 20000 20000 20000 20000 0
43 20241205 194200 957782680 20000 20000 20000 20000 0
44 20241205 194100 957782680 20000 20000 20000 20000 0
45 20241205 194000 957782680 20000 20000 20000 20000 0
46 20241205 193900 957782680 20000 20000 20000 20000 0
47 20241205 193800 957782680 20000 20000 20000 20000 0
48 20241205 193700 957782680 20000 20000 20000 20000 0
49 20241205 193600 957782680 20000 20000 20000 20000 0
50 20241205 193500 957782680 20000 20000 20000 20000 0
51 20241205 193400 957782680 20000 20000 20000 20000 0
52 20241205 193300 957782680 20000 20000 20000 20000 0
53 20241205 193200 957782680 20000 20000 20000 20000 0
54 20241205 193100 957782680 20000 20000 20000 20000 0
55 20241205 193000 957782680 20000 20000 20000 20000 0
56 20241205 192900 957782680 20000 20000 20000 20000 0
57 20241205 192800 957782680 20000 20000 20000 20000 0
58 20241205 192700 957782680 20000 20000 20000 20000 0
59 20241205 192600 957782680 20000 20000 20000 20000 0
60 20241205 192500 957782680 20000 20000 20000 20000 0
61 20241205 192400 957782680 20000 20000 20000 20000 0
62 20241205 192300 957782680 20000 20000 20000 20000 1514
63 20241205 192200 957782680 20000 20000 20000 20000 0
64 20241205 192100 957782680 20000 20000 20000 20000 0
65 20241205 192000 957782680 20000 20000 20000 20000 0
66 20241205 191900 957782680 20000 20000 20000 20000 0
67 20241205 191800 957782680 20000 20000 20000 20000 0
68 20241205 191700 957782680 20000 20000 20000 20000 0
69 20241205 191600 957782680 20000 20000 20000 20000 0
70 20241205 191500 957782680 20000 20000 20000 20000 0
71 20241205 191400 957782680 20000 20000 20000 20000 0
72 20241205 191300 957782680 20000 20000 20000 20000 0
73 20241205 191200 957782680 20000 20000 20000 20000 0
74 20241205 191100 957782680 20000 20000 20000 20000 0
75 20241205 191000 957782680 20000 20000 20000 20000 0
76 20241205 190900 957782680 20000 20000 20000 20000 0
77 20241205 190800 957782680 20000 20000 20000 20000 0
78 20241205 190700 957782680 20000 20000 20000 20000 0
79 20241205 190600 957782680 20000 20000 20000 20000 0
80 20241205 190500 957782680 20000 20000 20000 20000 0
81 20241205 190400 957782680 20000 20000 20000 20000 0
82 20241205 190300 957782680 20000 20000 20000 20000 0
83 20241205 190200 957782680 20000 20000 20000 20000 0
84 20241205 190100 957782680 20000 20000 20000 20000 0
85 20241205 190000 957782680 20000 20000 20000 20000 0
86 20241205 185900 957782680 20000 20000 20000 20000 0
87 20241205 185800 957782680 20000 20000 20000 20000 0
88 20241205 185700 957782680 20000 20000 20000 20000 0
89 20241205 185600 957782680 20000 20000 20000 20000 0
90 20241205 185500 957782680 20000 20000 20000 20000 0
91 20241205 185400 957782680 20000 20000 20000 20000 0
92 20241205 185300 957782680 20000 20000 20000 20000 1514
93 20241205 185200 957782680 20000 20000 20000 20000 0
94 20241205 185100 957782680 20000 20000 20000 20000 0
95 20241205 185000 957782680 20000 20000 20000 20000 0
96 20241205 184900 957782680 20000 20000 20000 20000 0
97 20241205 184800 957782680 20000 20000 20000 20000 0
98 20241205 184700 957782680 20000 20000 20000 20000 0
99 20241205 184600 957782680 20000 20000 20000 20000 0
100 20241205 184500 957782680 20000 20000 20000 20000 0
101 20241205 184400 957782680 20000 20000 20000 20000 0
102 20241205 184300 957782680 20000 20000 20000 20000 0
103 20241205 184200 957782680 20000 20000 20000 20000 0
104 20241205 184100 957782680 20000 20000 20000 20000 0
105 20241205 184000 957782680 20000 20000 20000 20000 0
106 20241205 183900 957782680 20000 20000 20000 20000 0
107 20241205 183800 957782680 20000 20000 20000 20000 0
108 20241205 183700 957782680 20000 20000 20000 20000 0
109 20241205 183600 957782680 20000 20000 20000 20000 0
110 20241205 183500 957782680 20000 20000 20000 20000 0
111 20241205 183400 957782680 20000 20000 20000 20000 0
112 20241205 183300 957782680 20000 20000 20000 20000 0
113 20241205 183200 957782680 20000 20000 20000 20000 0
114 20241205 183100 957782680 20000 20000 20000 20000 0
115 20241205 183000 957782680 20000 20000 20000 20000 0
116 20241205 182900 957782680 20000 20000 20000 20000 0
117 20241205 182800 957782680 20000 20000 20000 20000 0
118 20241205 182700 957782680 20000 20000 20000 20000 0
119 20241205 182600 957782680 20000 20000 20000 20000 0
120 20241205 182500 957782680 20000 20000 20000 20000 0
121 20241205 182400 957782680 20000 20000 20000 20000 0
122 20241205 182300 957782680 20000 20000 20000 20000 1514
123 20241205 182200 957782680 20000 20000 20000 20000 0
124 20241205 182100 957782680 20000 20000 20000 20000 0
125 20241205 182000 957782680 20000 20000 20000 20000 0
126 20241205 181900 957782680 20000 20000 20000 20000 0
127 20241205 181800 957782680 20000 20000 20000 20000 0
128 20241205 181700 957782680 20000 20000 20000 20000 0
129 20241205 181600 957782680 20000 20000 20000 20000 0
130 20241205 181500 957782680 20000 20000 20000 20000 0
131 20241205 181400 957782680 20000 20000 20000 20000 0
132 20241205 181300 957782680 20000 20000 20000 20000 0
133 20241205 181200 957782680 20000 20000 20000 20000 0
134 20241205 181100 957782680 20000 20000 20000 20000 0
135 20241205 181000 957782680 20000 20000 20000 20000 0
136 20241205 180900 957782680 20000 20000 20000 20000 0
137 20241205 180800 957782680 20000 20000 20000 20000 0
138 20241205 180700 957782680 20000 20000 20000 20000 0
139 20241205 180600 957782680 20000 20000 20000 20000 0
140 20241205 180500 957782680 20000 20000 20000 20000 0
141 20241205 180400 957782680 20000 20000 20000 20000 0
142 20241205 180300 957782680 20000 20000 20000 20000 0
143 20241205 180200 957782680 20000 20000 20000 20000 0
144 20241205 180100 957782680 20000 20000 20000 20000 0
145 20241205 180000 957782680 20000 20000 20000 20000 0
146 20241205 175900 957782680 20000 20000 20000 20000 0
147 20241205 175800 957782680 20000 20000 20000 20000 0
148 20241205 175700 957782680 20000 20000 20000 20000 0
149 20241205 175600 957782680 20000 20000 20000 20000 0
150 20241205 175500 957782680 20000 20000 20000 20000 0
151 20241205 175400 957782680 20000 20000 20000 20000 0
152 20241205 175300 957782680 20000 20000 20000 20000 1514
153 20241205 175200 957782680 20000 20000 20000 20000 0
154 20241205 175100 957782680 20000 20000 20000 20000 0
155 20241205 175000 957782680 20000 20000 20000 20000 0
156 20241205 174900 957782680 20000 20000 20000 20000 0
157 20241205 174800 957782680 20000 20000 20000 20000 0
158 20241205 174700 957782680 20000 20000 20000 20000 0
159 20241205 174600 957782680 20000 20000 20000 20000 0
160 20241205 174500 957782680 20000 20000 20000 20000 0
161 20241205 174400 957782680 20000 20000 20000 20000 0
162 20241205 174300 957782680 20000 20000 20000 20000 0
163 20241205 174200 957782680 20000 20000 20000 20000 0
164 20241205 174100 957782680 20000 20000 20000 20000 0
165 20241205 174000 957782680 20000 20000 20000 20000 0
166 20241205 173900 957782680 20000 20000 20000 20000 0
167 20241205 173800 957782680 20000 20000 20000 20000 0
168 20241205 173700 957782680 20000 20000 20000 20000 0
169 20241205 173600 957782680 20000 20000 20000 20000 0
170 20241205 173500 957782680 20000 20000 20000 20000 0
171 20241205 173400 957782680 20000 20000 20000 20000 0
172 20241205 173300 957782680 20000 20000 20000 20000 0
173 20241205 173200 957782680 20000 20000 20000 20000 0
174 20241205 173100 957782680 20000 20000 20000 20000 0
175 20241205 173000 957782680 20000 20000 20000 20000 0
176 20241205 172900 957782680 20000 20000 20000 20000 0
177 20241205 172800 957782680 20000 20000 20000 20000 0
178 20241205 172700 957782680 20000 20000 20000 20000 0
179 20241205 172600 957782680 20000 20000 20000 20000 0
180 20241205 172500 957782680 20000 20000 20000 20000 0
181 20241205 172400 957782680 20000 20000 20000 20000 0
182 20241205 172300 957782680 20000 20000 20000 20000 1514
183 20241205 172200 957782680 20000 20000 20000 20000 0
184 20241205 172100 957782680 20000 20000 20000 20000 0
185 20241205 172000 957782680 20000 20000 20000 20000 0
186 20241205 171900 957782680 20000 20000 20000 20000 0
187 20241205 171800 957782680 20000 20000 20000 20000 0
188 20241205 171700 957782680 20000 20000 20000 20000 0
189 20241205 171600 957782680 20000 20000 20000 20000 0
190 20241205 171500 957782680 20000 20000 20000 20000 0
191 20241205 171400 957782680 20000 20000 20000 20000 0
192 20241205 171300 957782680 20000 20000 20000 20000 0
193 20241205 171200 957782680 20000 20000 20000 20000 0
194 20241205 171100 957782680 20000 20000 20000 20000 0
195 20241205 171000 957782680 20000 20000 20000 20000 0
196 20241205 170900 957782680 20000 20000 20000 20000 0
197 20241205 170800 957782680 20000 20000 20000 20000 0
198 20241205 170700 957782680 20000 20000 20000 20000 0
199 20241205 170600 957782680 20000 20000 20000 20000 0
200 20241205 170500 957782680 20000 20000 20000 20000 0
201 20241205 170400 957782680 20000 20000 20000 20000 0
202 20241205 170300 957782680 20000 20000 20000 20000 0
203 20241205 170200 957782680 20000 20000 20000 20000 0
204 20241205 170100 957782680 20000 20000 20000 20000 0
205 20241205 170000 957782680 20000 20000 20000 20000 0
206 20241205 165900 957782680 20000 20000 20000 20000 0
207 20241205 165800 957782680 20000 20000 20000 20000 0
208 20241205 165700 957782680 20000 20000 20000 20000 0
209 20241205 165600 957782680 20000 20000 20000 20000 0
210 20241205 165500 957782680 20000 20000 20000 20000 0
211 20241205 165400 957782680 20000 20000 20000 20000 0
212 20241205 165300 957782680 20000 20000 20000 20000 1514
213 20241205 165200 957782680 20000 20000 20000 20000 0
214 20241205 165100 957782680 20000 20000 20000 20000 0
215 20241205 165000 957782680 20000 20000 20000 20000 0
216 20241205 164900 957782680 20000 20000 20000 20000 0
217 20241205 164800 957782680 20000 20000 20000 20000 0
218 20241205 164700 957782680 20000 20000 20000 20000 0
219 20241205 164600 957782680 20000 20000 20000 20000 0
220 20241205 164500 957782680 20000 20000 20000 20000 0
221 20241205 164400 957782680 20000 20000 20000 20000 0
222 20241205 164300 957782680 20000 20000 20000 20000 0
223 20241205 164200 957782680 20000 20000 20000 20000 0
224 20241205 164100 957782680 20000 20000 20000 20000 0
225 20241205 164000 957782680 20000 20000 20000 20000 0
226 20241205 163900 957782680 20000 20000 20000 20000 0
227 20241205 163800 957782680 20000 20000 20000 20000 0
228 20241205 163700 957782680 20000 20000 20000 20000 0
229 20241205 163600 957782680 20000 20000 20000 20000 0
230 20241205 163500 957782680 20000 20000 20000 20000 0
231 20241205 163400 957782680 20000 20000 20000 20000 0
232 20241205 163300 957782680 20000 20000 20000 20000 0
233 20241205 163200 957782680 20000 20000 20000 20000 0
234 20241205 163100 957782680 20000 20000 20000 20000 0
235 20241205 163000 957782680 20000 20000 20000 20000 0
236 20241205 162900 957782680 20000 20000 20000 20000 0
237 20241205 162800 957782680 20000 20000 20000 20000 0
238 20241205 162700 957782680 20000 20000 20000 20000 0
239 20241205 162600 957782680 20000 20000 20000 20000 0
240 20241205 162500 957782680 20000 20000 20000 20000 0
241 20241205 162400 957782680 20000 20000 20000 20000 0
242 20241205 162300 957782680 20000 20000 20000 20000 1514
243 20241205 162200 957782680 20000 20000 20000 20000 0
244 20241205 162100 957782680 20000 20000 20000 20000 0
245 20241205 162000 957782680 20000 20000 20000 20000 0
246 20241205 161900 957782680 20000 20000 20000 20000 0
247 20241205 161800 957782680 20000 20000 20000 20000 0
248 20241205 161700 957782680 20000 20000 20000 20000 0
249 20241205 161600 957782680 20000 20000 20000 20000 0
250 20241205 161500 957782680 20000 20000 20000 20000 0
251 20241205 161400 957782680 20000 20000 20000 20000 0
252 20241205 161300 957782680 20000 20000 20000 20000 0
253 20241205 161200 957782680 20000 20000 20000 20000 0
254 20241205 161100 957782680 20000 20000 20000 20000 0
255 20241205 161000 957782680 20000 20000 20000 20000 0
256 20241205 160900 957782680 20000 20000 20000 20000 0
257 20241205 160800 957782680 20000 20000 20000 20000 0
258 20241205 160700 957782680 20000 20000 20000 20000 0
259 20241205 160600 957782680 20000 20000 20000 20000 0
260 20241205 160500 957782680 20000 20000 20000 20000 0
261 20241205 160400 957782680 20000 20000 20000 20000 0
262 20241205 160300 957782680 20000 20000 20000 20000 0
263 20241205 160200 957782680 20000 20000 20000 20000 0
264 20241205 160100 957782680 20000 20000 20000 20000 0
265 20241205 160000 957782680 20000 20000 20000 20000 0
266 20241205 155900 957782680 20000 20000 20000 20000 0
267 20241205 155800 957782680 20000 20000 20000 20000 0
268 20241205 155700 957782680 20000 20000 20000 20000 0
269 20241205 155600 957782680 20000 20000 20000 20000 0
270 20241205 155500 957782680 20000 20000 20000 20000 0
271 20241205 155400 957782680 20000 20000 20000 20000 0
272 20241205 155300 957782680 20000 20000 20000 20000 1514
273 20241205 155200 957782680 20000 20000 20000 20000 0
274 20241205 155100 957782680 20000 20000 20000 20000 0
275 20241205 155000 957782680 20000 20000 20000 20000 0
276 20241205 154900 957782680 20000 20000 20000 20000 0
277 20241205 154800 957782680 20000 20000 20000 20000 0
278 20241205 154700 957782680 20000 20000 20000 20000 0
279 20241205 154600 957782680 20000 20000 20000 20000 0
280 20241205 154500 957782680 20000 20000 20000 20000 0
281 20241205 154400 957782680 20000 20000 20000 20000 0
282 20241205 154300 957782680 20000 20000 20000 20000 0
283 20241205 154200 957782680 20000 20000 20000 20000 0
284 20241205 154100 957782680 20000 20000 20000 20000 0
285 20241205 154000 957782680 20000 20000 20000 20000 0
286 20241205 153900 957782680 20000 20000 20000 20000 0
287 20241205 153800 957782680 20000 20000 20000 20000 0
288 20241205 153700 957782680 20000 20000 20000 20000 0
289 20241205 153600 957782680 20000 20000 20000 20000 0
290 20241205 153500 957782680 20000 20000 20000 20000 0
291 20241205 153400 957782680 20000 20000 20000 20000 0
292 20241205 153300 957782680 20000 20000 20000 20000 0
293 20241205 153200 957782680 20000 20000 20000 20000 0
294 20241205 153100 957782680 20000 20000 20000 20000 0
295 20241205 153000 957782680 20000 20000 20000 20000 1514
296 20241205 152900 927502680 20050 20050 20050 20050 0
297 20241205 152800 927502680 20050 20050 20050 20050 0
298 20241205 152700 927502680 20050 20050 20050 20050 0
299 20241205 152600 927502680 20050 20050 20050 20050 0
300 20241205 152500 927502680 20050 20050 20050 20050 0
301 20241205 152400 927502680 20050 20050 20050 20050 0
302 20241205 152300 927502680 20050 20050 20050 20050 0
303 20241205 152200 927502680 20050 20050 20050 20050 0
304 20241205 152100 927502680 20050 20050 20050 20050 0
305 20241205 152000 927502680 20050 20050 20050 20050 0
306 20241205 151900 927502680 20050 20050 20050 20050 65
307 20241205 151800 926199430 20100 20050 20100 20050 40
308 20241205 151700 925395830 20100 20050 20100 20050 36
309 20241205 151600 924673930 20050 20050 20050 20050 21
310 20241205 151500 924252880 20050 20050 20050 20050 4
311 20241205 151400 924172680 20050 20050 20050 20000 114
312 20241205 151300 921887130 20100 20100 20100 20100 150
313 20241205 151200 918872130 20100 20100 20100 20100 0
314 20241205 151100 918872130 20100 20100 20100 20100 1
315 20241205 151000 918852030 20050 20050 20050 20050 12
316 20241205 150900 918611430 20050 20050 20050 20000 170
317 20241205 150800 915211080 20050 20050 20050 20050 34
318 20241205 150700 914529380 20050 20050 20100 20050 60
319 20241205 150600 913323930 20000 20000 20000 20000 100
320 20241205 150500 911323930 20100 20050 20100 20050 218
321 20241205 150400 906943480 20050 20050 20050 20050 30
322 20241205 150300 906341980 20050 20050 20050 20050 2
323 20241205 150200 906301880 20050 20050 20050 20050 124
324 20241205 150100 903815680 20050 20050 20050 20050 0
325 20241205 150000 903815680 20050 20100 20100 20050 8
326 20241205 145900 903654980 20100 20100 20100 20100 6
327 20241205 145800 903534380 20050 20050 20050 20050 17
328 20241205 145700 903193530 19990 19990 19990 19990 182
329 20241205 145600 899555350 19940 19940 19970 19940 182
330 20241205 145500 895920910 19940 19970 19970 19870 170
331 20241205 145400 892532120 19970 19970 19970 19970 0
332 20241205 145300 892532120 19970 19980 19980 19970 16
333 20241205 145200 892212570 19970 19970 19970 19970 0
334 20241205 145100 892212570 19970 19930 19990 19930 57
335 20241205 145000 891073620 19930 19880 19930 19870 479
336 20241205 144900 881549560 19930 19960 20000 19810 487
337 20241205 144800 871852590 19950 19990 19990 19950 742
338 20241205 144700 857037410 19990 20200 20200 19990 5189
339 20241205 144600 753056050 20150 20150 20200 20150 222
340 20241205 144500 748582700 20200 20200 20200 20200 0
341 20241205 144400 748582700 20200 20200 20200 20200 2
342 20241205 144300 748542300 20200 20200 20200 20200 6
343 20241205 144200 748421100 20200 20150 20200 20150 20
344 20241205 144100 748018050 20200 20200 20200 20200 1
345 20241205 144000 747997850 20150 20150 20150 20150 0
346 20241205 143900 747997850 20150 20150 20150 20150 3
347 20241205 143800 747937400 20150 20150 20150 20150 0
348 20241205 143700 747937400 20150 20150 20150 20150 2
349 20241205 143600 747897100 20150 20150 20150 20150 0
350 20241205 143500 747897100 20150 20200 20200 20150 352
351 20241205 143400 740804050 20150 20200 20200 20150 556
352 20241205 143300 729600600 20200 20200 20200 20200 0
353 20241205 143200 729600600 20200 20200 20200 20200 1
354 20241205 143100 729580400 20150 20150 20150 20150 120
355 20241205 143000 727162400 20200 20200 20200 20200 1947
356 20241205 142900 687833000 20250 20300 20300 20250 5237
357 20241205 142800 581549850 20350 20350 20350 20350 2
358 20241205 142700 581509150 20300 20300 20300 20300 100
359 20241205 142600 579479150 20350 20350 20350 20350 1
360 20241205 142500 579458800 20350 20350 20350 20350 1
361 20241205 142400 579438450 20350 20350 20350 20350 3
362 20241205 142300 579377400 20350 20350 20350 20350 1
363 20241205 142200 579357050 20350 20350 20350 20350 2
364 20241205 142100 579316350 20350 20350 20350 20350 0
365 20241205 142000 579316350 20350 20350 20350 20350 2
366 20241205 141900 579275650 20300 20350 20350 20300 308
367 20241205 141800 573011750 20400 20400 20400 20400 0
368 20241205 141700 573011750 20400 20400 20400 20400 0
369 20241205 141600 573011750 20400 20400 20400 20400 1
370 20241205 141500 572991350 20400 20400 20400 20400 0
371 20241205 141400 572991350 20400 20400 20400 20400 1
372 20241205 141300 572970950 20400 20400 20400 20400 0
373 20241205 141200 572970950 20400 20400 20400 20400 0
374 20241205 141100 572970950 20400 20400 20400 20400 6
375 20241205 141000 572848550 20400 20400 20400 20400 3
376 20241205 140900 572787350 20400 20400 20400 20400 1
377 20241205 140800 572766950 20400 20400 20400 20400 0
378 20241205 140700 572766950 20400 20400 20400 20400 1
379 20241205 140600 572746550 20350 20350 20350 20350 0
380 20241205 140500 572746550 20350 20350 20350 20350 648
381 20241205 140400 559559750 20350 20350 20350 20350 0
382 20241205 140300 559559750 20350 20350 20350 20350 2
383 20241205 140200 559519050 20350 20350 20350 20350 0
384 20241205 140100 559519050 20350 20300 20350 20300 32
385 20241205 140000 558869350 20350 20350 20350 20350 8
386 20241205 135900 558706550 20350 20350 20350 20350 1
387 20241205 135800 558686200 20350 20350 20350 20350 15
388 20241205 135700 558380950 20350 20350 20350 20350 1
389 20241205 135600 558360600 20350 20350 20350 20350 25
390 20241205 135500 557851850 20350 20350 20350 20350 3
391 20241205 135400 557790800 20350 20350 20350 20350 0
392 20241205 135300 557790800 20350 20350 20350 20350 1
393 20241205 135200 557770450 20300 20300 20300 20300 30
394 20241205 135100 557161450 20350 20350 20350 20350 1
395 20241205 135000 557141100 20350 20350 20350 20350 0
396 20241205 134900 557141100 20350 20350 20350 20350 1
397 20241205 134800 557120750 20350 20350 20350 20350 0
398 20241205 134700 557120750 20350 20350 20350 20350 2
399 20241205 134600 557080050 20300 20300 20300 20300 233
400 20241205 134500 552350150 20300 20300 20300 20300 1
401 20241205 134400 552329850 20300 20300 20300 20300 0
402 20241205 134300 552329850 20300 20300 20300 20300 2
403 20241205 134200 552289250 20300 20300 20300 20300 1
404 20241205 134100 552268950 20300 20300 20300 20300 1
405 20241205 134000 552248650 20250 20250 20250 20250 0
406 20241205 133900 552248650 20250 20300 20300 20250 3
407 20241205 133800 552187800 20300 20300 20300 20300 0
408 20241205 133700 552187800 20300 20350 20350 20300 2
409 20241205 133600 552147150 20350 20350 20350 20350 0
410 20241205 133500 552147150 20350 20350 20350 20350 10
411 20241205 133400 551943650 20300 20300 20300 20300 0
412 20241205 133300 551943650 20300 20250 20300 20250 241
413 20241205 133200 547062850 20250 20250 20250 20250 1
414 20241205 133100 547042600 20250 20250 20250 20250 0
415 20241205 133000 547042600 20250 20250 20250 20250 2
416 20241205 132900 547002100 20250 20250 20250 20250 0
417 20241205 132800 547002100 20250 20250 20250 20250 280
418 20241205 132700 541332100 20300 20300 20300 20300 0
419 20241205 132600 541332100 20300 20300 20300 20300 1
420 20241205 132500 541311800 20300 20300 20300 20300 0
421 20241205 132400 541311800 20300 20300 20300 20300 1
422 20241205 132300 541291500 20250 20250 20250 20250 100
423 20241205 132200 539266500 20300 20250 20300 20250 218
424 20241205 132100 534851900 20250 20300 20300 20250 201
425 20241205 132000 530781600 20300 20300 20300 20300 1
426 20241205 131900 530761300 20300 20300 20300 20300 0
427 20241205 131800 530761300 20300 20300 20300 20300 0
428 20241205 131700 530761300 20300 20300 20300 20300 83
429 20241205 131600 529076400 20300 20300 20350 20300 477
430 20241205 131500 519393250 20300 20300 20300 20300 13
431 20241205 131400 519129350 20350 20350 20350 20350 3
432 20241205 131300 519068300 20300 20300 20300 20300 0
433 20241205 131200 519068300 20300 20350 20350 20300 215
434 20241205 131100 514703750 20350 20350 20350 20350 50
435 20241205 131000 513686250 20350 20350 20350 20350 358
436 20241205 130900 506400950 20400 20400 20400 20400 0
437 20241205 130800 506400950 20400 20400 20400 20400 1
438 20241205 130700 506380550 20400 20400 20400 20400 1
439 20241205 130600 506360150 20400 20400 20400 20400 100
440 20241205 130500 504320150 20400 20400 20400 20400 13
441 20241205 130400 504054950 20400 20400 20400 20400 1
442 20241205 130300 504034550 20400 20400 20400 20400 0
443 20241205 130200 504034550 20400 20400 20400 20400 102
444 20241205 130100 501953750 20400 20400 20400 20400 533
445 20241205 130000 491080550 20400 20450 20450 20400 7
446 20241205 125900 490937650 20450 20450 20450 20450 43
447 20241205 125800 490058300 20450 20450 20500 20450 162
448 20241205 125700 486745350 20450 20500 20500 20450 109
449 20241205 125600 484516250 20450 20450 20450 20450 126
450 20241205 125500 481939550 20400 20450 20450 20400 201
451 20241205 125400 477830200 20450 20500 20500 20450 7
452 20241205 125300 477686800 20500 20500 20500 20500 1
453 20241205 125200 477666300 20450 20450 20450 20450 325
454 20241205 125100 471020050 20450 20450 20450 20400 22
455 20241205 125000 470571150 20450 20450 20450 20450 0
456 20241205 124900 470571150 20450 20450 20450 20450 12
457 20241205 124800 470325750 20400 20400 20400 20400 1
458 20241205 124700 470305350 20450 20450 20450 20450 5
459 20241205 124600 470203100 20400 20400 20400 20400 20
460 20241205 124500 469795100 20450 20400 20450 20400 60
461 20241205 124400 468571050 20400 20400 20400 20400 10
462 20241205 124300 468367050 20450 20450 20450 20450 2
463 20241205 124200 468326150 20450 20450 20450 20450 0
464 20241205 124100 468326150 20450 20450 20450 20450 2
465 20241205 124000 468285250 20450 20450 20450 20450 0
466 20241205 123900 468285250 20450 20450 20450 20450 1
467 20241205 123800 468264800 20450 20450 20450 20450 131
468 20241205 123700 465585850 20450 20400 20450 20400 28
469 20241205 123600 465014500 20400 20450 20450 20400 1023
470 20241205 123500 444145250 20450 20450 20450 20450 1
471 20241205 123400 444124800 20450 20450 20450 20450 100
472 20241205 123300 442079800 20450 20450 20450 20450 32
473 20241205 123200 441425400 20450 20450 20450 20450 0
474 20241205 123100 441425400 20450 20450 20450 20450 1
475 20241205 123000 441404950 20450 20450 20450 20450 0
476 20241205 122900 441404950 20450 20450 20450 20450 1
477 20241205 122800 441384500 20450 20450 20450 20450 1
478 20241205 122700 441364050 20450 20450 20450 20450 1
479 20241205 122600 441343600 20450 20450 20450 20450 0
480 20241205 122500 441343600 20450 20450 20450 20450 2
481 20241205 122400 441302700 20400 20400 20400 20400 317
482 20241205 122300 434835900 20400 20400 20400 20400 1
483 20241205 122200 434815500 20400 20350 20400 20350 13
484 20241205 122100 434550400 20400 20400 20400 20400 2
485 20241205 122000 434509600 20400 20400 20400 20400 40
486 20241205 121900 433693600 20400 20400 20400 20400 1
487 20241205 121800 433673200 20400 20400 20400 20400 1
488 20241205 121700 433652800 20400 20400 20400 20400 0
489 20241205 121600 433652800 20400 20400 20400 20400 112
490 20241205 121500 431368000 20400 20400 20400 20400 200
491 20241205 121400 427288000 20400 20400 20400 20400 1
492 20241205 121300 427267600 20350 20400 20400 20350 166
493 20241205 121200 423889450 20400 20400 20450 20400 280
494 20241205 121100 418177400 20450 20400 20450 20400 849
495 20241205 121000 400857650 20450 20450 20450 20450 1
496 20241205 120900 400837200 20450 20450 20450 20450 0
497 20241205 120800 400837200 20450 20450 20450 20450 2
498 20241205 120700 400796300 20450 20450 20450 20450 0
499 20241205 120600 400796300 20450 20450 20450 20450 2
500 20241205 120500 400755400 20450 20450 20450 20450 0
501 20241205 120400 400755400 20450 20450 20450 20450 1
502 20241205 120300 400734950 20400 20400 20400 20400 2
503 20241205 120200 400694150 20450 20450 20450 20450 1
504 20241205 120100 400673700 20450 20450 20450 20450 0
505 20241205 120000 400673700 20450 20450 20450 20450 2
506 20241205 115900 400632800 20450 20450 20450 20450 0
507 20241205 115800 400632800 20450 20450 20450 20450 2
508 20241205 115700 400591900 20450 20450 20450 20450 10
509 20241205 115600 400387400 20450 20450 20450 20450 116
510 20241205 115500 398015200 20500 20500 20500 20500 0
511 20241205 115400 398015200 20500 20500 20500 20500 6
512 20241205 115300 397892200 20450 20450 20450 20450 1
513 20241205 115200 397871750 20500 20500 20500 20500 82
514 20241205 115100 396190750 20500 20500 20500 20500 1
515 20241205 115000 396170250 20500 20450 20500 20450 46
516 20241205 114900 395229500 20450 20450 20450 20450 0
517 20241205 114800 395229500 20450 20400 20450 20400 140
518 20241205 114700 392368550 20450 20450 20450 20450 0
519 20241205 114600 392368550 20450 20450 20450 20450 1
520 20241205 114500 392348100 20450 20450 20450 20450 0
521 20241205 114400 392348100 20450 20450 20450 20450 3
522 20241205 114300 392286750 20450 20450 20450 20450 49
523 20241205 114200 391284700 20450 20450 20450 20450 0
524 20241205 114100 391284700 20450 20450 20450 20450 28
525 20241205 114000 390712100 20450 20450 20450 20450 1
526 20241205 113900 390691650 20450 20450 20450 20450 0
527 20241205 113800 390691650 20450 20450 20450 20450 70
528 20241205 113700 389260150 20500 20450 20500 20450 13
529 20241205 113600 388994250 20500 20500 20500 20500 1
530 20241205 113500 388973750 20500 20500 20500 20500 2
531 20241205 113400 388932750 20500 20500 20500 20500 0
532 20241205 113300 388932750 20500 20500 20500 20500 1
533 20241205 113200 388912250 20500 20500 20500 20500 5
534 20241205 113100 388809750 20500 20500 20500 20500 1
535 20241205 113000 388789250 20450 20450 20450 20450 50
536 20241205 112900 387766750 20500 20500 20500 20500 2
537 20241205 112800 387725750 20450 20450 20450 20450 2
538 20241205 112700 387684850 20500 20500 20500 20500 2
539 20241205 112600 387643850 20500 20500 20500 20500 0
540 20241205 112500 387643850 20500 20500 20500 20500 1
541 20241205 112400 387623350 20500 20500 20500 20500 0
542 20241205 112300 387623350 20500 20500 20500 20500 1
543 20241205 112200 387602850 20500 20500 20500 20500 0
544 20241205 112100 387602850 20500 20450 20500 20450 138
545 20241205 112000 384780450 20450 20450 20450 20450 0
546 20241205 111900 384780450 20450 20450 20450 20450 2
547 20241205 111800 384739550 20450 20450 20450 20450 0
548 20241205 111700 384739550 20450 20450 20450 20450 9
549 20241205 111600 384555500 20450 20450 20450 20450 5
550 20241205 111500 384453250 20450 20450 20450 20450 25
551 20241205 111400 383942000 20450 20450 20450 20450 1
552 20241205 111300 383921550 20450 20450 20450 20450 1
553 20241205 111200 383901100 20450 20450 20450 20450 1
554 20241205 111100 383880650 20450 20450 20450 20450 2
555 20241205 111000 383839750 20450 20450 20450 20450 0
556 20241205 110900 383839750 20450 20450 20450 20450 1
557 20241205 110800 383819300 20450 20450 20450 20450 0
558 20241205 110700 383819300 20450 20450 20450 20450 1
559 20241205 110600 383798850 20450 20400 20450 20400 53
560 20241205 110500 382717600 20450 20450 20450 20450 25
561 20241205 110400 382206350 20450 20450 20450 20450 1
562 20241205 110300 382185900 20450 20450 20450 20450 0
563 20241205 110200 382185900 20450 20450 20450 20450 105
564 20241205 110100 380038650 20450 20450 20450 20450 0
565 20241205 110000 380038650 20450 20450 20450 20450 2
566 20241205 105900 379997750 20450 20450 20450 20450 1
567 20241205 105800 379977300 20450 20450 20450 20450 1
568 20241205 105700 379956850 20450 20450 20450 20450 0
569 20241205 105600 379956850 20450 20500 20500 20450 123
570 20241205 105500 377438700 20500 20500 20500 20500 5
571 20241205 105400 377336200 20500 20450 20500 20450 3
572 20241205 105300 377274750 20450 20500 20500 20450 53
573 20241205 105200 376188300 20500 20500 20500 20500 1
574 20241205 105100 376167800 20500 20500 20500 20500 359
575 20241205 105000 368808300 20550 20550 20550 20550 1
576 20241205 104900 368787750 20500 20500 20500 20500 100
577 20241205 104800 366737750 20500 20550 20550 20500 101
578 20241205 104700 364667200 20550 20500 20550 20500 351
579 20241205 104600 357454200 20550 20550 20550 20550 59
580 20241205 104500 356241750 20550 20550 20550 20550 1
581 20241205 104400 356221200 20550 20550 20550 20550 11
582 20241205 104300 355995150 20500 20500 20500 20500 121
583 20241205 104200 353514650 20500 20500 20500 20500 0
584 20241205 104100 353514650 20500 20500 20500 20500 1350
585 20241205 104000 325839650 20500 20500 20500 20500 66
586 20241205 103900 324486650 20450 20450 20450 20450 0
587 20241205 103800 324486650 20450 20400 20450 20400 307
588 20241205 103700 318217150 20400 20400 20400 20400 131
589 20241205 103600 315544750 20400 20400 20400 20400 8
590 20241205 103500 315381550 20400 20400 20400 20400 0
591 20241205 103400 315381550 20400 20400 20400 20400 68
592 20241205 103300 313994350 20350 20350 20350 20350 155
593 20241205 103200 310840100 20350 20350 20350 20350 24
594 20241205 103100 310351700 20350 20350 20350 20350 15
595 20241205 103000 310046450 20350 20300 20350 20300 151
596 20241205 102900 306976150 20250 20300 20300 20250 124
597 20241205 102800 304465100 20250 20250 20250 20250 0
598 20241205 102700 304465100 20250 20250 20250 20250 1
599 20241205 102600 304444850 20250 20250 20250 20250 40
600 20241205 102500 303634850 20300 20300 20300 20300 5
601 20241205 102400 303533350 20300 20300 20300 20300 10
602 20241205 102300 303330350 20300 20300 20300 20250 102
603 20241205 102200 301264700 20350 20350 20350 20350 5
604 20241205 102100 301162950 20350 20350 20350 20350 0
605 20241205 102000 301162950 20350 20350 20350 20350 1
606 20241205 101900 301142600 20400 20400 20400 20400 4
607 20241205 101800 301061000 20400 20400 20400 20400 1
608 20241205 101700 301040600 20400 20400 20400 20400 0
609 20241205 101600 301040600 20400 20400 20400 20400 20
610 20241205 101500 300632600 20300 20350 20350 20300 118
611 20241205 101400 298234750 20350 20300 20350 20300 15
612 20241205 101300 297930200 20300 20300 20300 20300 1
613 20241205 101200 297909900 20350 20350 20350 20350 100
614 20241205 101100 295874900 20350 20350 20350 20350 1
615 20241205 101000 295854550 20300 20300 20300 20300 80
616 20241205 100900 294230550 20250 20250 20250 20250 0
617 20241205 100800 294230550 20250 20250 20250 20250 84
618 20241205 100700 292529550 20200 20200 20250 20200 76
619 20241205 100600 290994250 20250 20200 20250 20200 3
620 20241205 100500 290933550 20250 20300 20300 20250 16
621 20241205 100400 290609450 20300 20300 20300 20300 13
622 20241205 100300 290345550 20300 20300 20300 20250 106
623 20241205 100200 288198300 20300 20300 20300 20300 0
624 20241205 100100 288198300 20300 20300 20300 20300 5
625 20241205 100000 288096800 20300 20300 20300 20300 1
626 20241205 095900 288076500 20300 20350 20350 20300 103
627 20241205 095800 285985550 20350 20300 20350 20300 95
628 20241205 095700 284056050 20300 20300 20300 20300 0
629 20241205 095600 284056050 20300 20250 20300 20250 53
630 20241205 095500 282980300 20200 20250 20300 20200 402
631 20241205 095400 274841050 20250 20250 20250 20250 57
632 20241205 095300 273686800 20250 20250 20250 20250 309
633 20241205 095200 267429550 20250 20250 20250 20250 1
634 20241205 095100 267409300 20200 20200 20200 20200 333
635 20241205 095000 260682700 20200 20200 20200 20200 5
636 20241205 094900 260581700 20200 20200 20200 20200 0
637 20241205 094800 260581700 20200 20250 20250 20200 63
638 20241205 094700 259306600 20250 20200 20250 20200 82
639 20241205 094600 257650100 20250 20200 20250 20200 23
640 20241205 094500 257185350 20200 20250 20250 20200 135
641 20241205 094400 254451850 20250 20250 20250 20250 18
642 20241205 094300 254087350 20250 20250 20250 20250 0
643 20241205 094200 254087350 20250 20250 20250 20250 30
644 20241205 094100 253479850 20250 20250 20250 20250 0
645 20241205 094000 253479850 20250 20250 20250 20250 14
646 20241205 093900 253196350 20250 20250 20250 20250 0
647 20241205 093800 253196350 20250 20250 20250 20250 0
648 20241205 093700 253196350 20250 20250 20250 20250 51
649 20241205 093600 252163600 20250 20250 20250 20250 0
650 20241205 093500 252163600 20250 20250 20250 20250 60
651 20241205 093400 250948600 20150 20150 20250 20150 92
652 20241205 093300 249094600 20150 20250 20250 20150 51
653 20241205 093200 248065500 20250 20200 20250 20150 59
654 20241205 093100 246871650 20150 20150 20150 20150 0
655 20241205 093000 246871650 20150 20250 20250 20150 58
656 20241205 092900 245700900 20250 20200 20250 20200 124
657 20241205 092800 243191800 20150 20150 20150 20150 22
658 20241205 092700 242748500 20150 20150 20150 20150 26
659 20241205 092600 242224600 20150 20100 20150 20100 138
660 20241205 092500 239445800 20100 20150 20150 20100 396
661 20241205 092400 231479150 20150 20200 20200 20150 6
662 20241205 092300 231358200 20150 20150 20150 20150 601
663 20241205 092200 219248050 20200 20150 20200 20150 731
664 20241205 092100 204516850 20150 20150 20150 20150 75
665 20241205 092000 203005600 20200 20200 20200 20200 42
666 20241205 091900 202157200 20150 20150 20150 20150 506
667 20241205 091800 191961300 20150 20200 20200 20150 1445
668 20241205 091700 162787650 20200 20200 20200 20200 197
669 20241205 091600 158808250 20200 20250 20250 20200 34
670 20241205 091500 158121350 20250 20250 20250 20200 115
671 20241205 091400 155792800 20200 20200 20200 20200 55
672 20241205 091300 154681800 20250 20300 20300 20250 277
673 20241205 091200 149072450 20350 20400 20400 20350 102
674 20241205 091100 146996650 20300 20400 20400 20300 732
675 20241205 091000 132120300 20400 20450 20450 20400 204
676 20241205 090900 127956150 20450 20500 20500 20450 260
677 20241205 090800 122637850 20500 20400 20500 20400 318
678 20241205 090700 116136950 20400 20450 20450 20400 131
679 20241205 090600 113460700 20300 20450 20450 20300 170
680 20241205 090500 110001900 20450 20400 20450 20300 392
681 20241205 090400 102008750 20400 20250 20400 20200 444
682 20241205 090300 93009950 20250 20500 20500 20250 667
683 20241205 090200 79451100 20400 20500 20500 20400 1286
684 20241205 090100 53128600 20500 20550 20650 20450 1172
685 20241205 090000 29033450 20500 20400 20600 20400 1417