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

687
134790/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202500,30835300,23800,23800,23800,23800,13
20241205,202400,30835300,23800,23800,23800,23800,0
20241205,202300,30835300,23800,23800,23800,23800,0
20241205,202200,30835300,23800,23800,23800,23800,0
20241205,202100,30835300,23800,23800,23800,23800,0
20241205,202000,30835300,23800,23800,23800,23800,0
20241205,201900,30835300,23800,23800,23800,23800,0
20241205,201800,30835300,23800,23800,23800,23800,0
20241205,201700,30835300,23800,23800,23800,23800,0
20241205,201600,30835300,23800,23800,23800,23800,0
20241205,201500,30835300,23800,23800,23800,23800,0
20241205,201400,30835300,23800,23800,23800,23800,0
20241205,201300,30835300,23800,23800,23800,23800,0
20241205,201200,30835300,23800,23800,23800,23800,0
20241205,201100,30835300,23800,23800,23800,23800,0
20241205,201000,30835300,23800,23800,23800,23800,0
20241205,200900,30835300,23800,23800,23800,23800,0
20241205,200800,30835300,23800,23800,23800,23800,0
20241205,200700,30835300,23800,23800,23800,23800,0
20241205,200600,30835300,23800,23800,23800,23800,0
20241205,200500,30835300,23800,23800,23800,23800,0
20241205,200400,30835300,23800,23800,23800,23800,0
20241205,200300,30835300,23800,23800,23800,23800,0
20241205,200200,30835300,23800,23800,23800,23800,0
20241205,200100,30835300,23800,23800,23800,23800,0
20241205,200000,30835300,23800,23800,23800,23800,0
20241205,195900,30835300,23800,23800,23800,23800,0
20241205,195800,30835300,23800,23800,23800,23800,0
20241205,195700,30835300,23800,23800,23800,23800,0
20241205,195600,30835300,23800,23800,23800,23800,0
20241205,195500,30835300,23800,23800,23800,23800,13
20241205,195400,30835300,23800,23800,23800,23800,0
20241205,195300,30835300,23800,23800,23800,23800,0
20241205,195200,30835300,23800,23800,23800,23800,0
20241205,195100,30835300,23800,23800,23800,23800,0
20241205,195000,30835300,23800,23800,23800,23800,0
20241205,194900,30835300,23800,23800,23800,23800,0
20241205,194800,30835300,23800,23800,23800,23800,0
20241205,194700,30835300,23800,23800,23800,23800,0
20241205,194600,30835300,23800,23800,23800,23800,0
20241205,194500,30835300,23800,23800,23800,23800,0
20241205,194400,30835300,23800,23800,23800,23800,0
20241205,194300,30835300,23800,23800,23800,23800,0
20241205,194200,30835300,23800,23800,23800,23800,0
20241205,194100,30835300,23800,23800,23800,23800,0
20241205,194000,30835300,23800,23800,23800,23800,0
20241205,193900,30835300,23800,23800,23800,23800,0
20241205,193800,30835300,23800,23800,23800,23800,0
20241205,193700,30835300,23800,23800,23800,23800,0
20241205,193600,30835300,23800,23800,23800,23800,0
20241205,193500,30835300,23800,23800,23800,23800,0
20241205,193400,30835300,23800,23800,23800,23800,0
20241205,193300,30835300,23800,23800,23800,23800,0
20241205,193200,30835300,23800,23800,23800,23800,0
20241205,193100,30835300,23800,23800,23800,23800,0
20241205,193000,30835300,23800,23800,23800,23800,0
20241205,192900,30835300,23800,23800,23800,23800,0
20241205,192800,30835300,23800,23800,23800,23800,0
20241205,192700,30835300,23800,23800,23800,23800,0
20241205,192600,30835300,23800,23800,23800,23800,0
20241205,192500,30835300,23800,23800,23800,23800,13
20241205,192400,30835300,23800,23800,23800,23800,0
20241205,192300,30835300,23800,23800,23800,23800,0
20241205,192200,30835300,23800,23800,23800,23800,0
20241205,192100,30835300,23800,23800,23800,23800,0
20241205,192000,30835300,23800,23800,23800,23800,0
20241205,191900,30835300,23800,23800,23800,23800,0
20241205,191800,30835300,23800,23800,23800,23800,0
20241205,191700,30835300,23800,23800,23800,23800,0
20241205,191600,30835300,23800,23800,23800,23800,0
20241205,191500,30835300,23800,23800,23800,23800,0
20241205,191400,30835300,23800,23800,23800,23800,0
20241205,191300,30835300,23800,23800,23800,23800,0
20241205,191200,30835300,23800,23800,23800,23800,0
20241205,191100,30835300,23800,23800,23800,23800,0
20241205,191000,30835300,23800,23800,23800,23800,0
20241205,190900,30835300,23800,23800,23800,23800,0
20241205,190800,30835300,23800,23800,23800,23800,0
20241205,190700,30835300,23800,23800,23800,23800,0
20241205,190600,30835300,23800,23800,23800,23800,0
20241205,190500,30835300,23800,23800,23800,23800,0
20241205,190400,30835300,23800,23800,23800,23800,0
20241205,190300,30835300,23800,23800,23800,23800,0
20241205,190200,30835300,23800,23800,23800,23800,0
20241205,190100,30835300,23800,23800,23800,23800,0
20241205,190000,30835300,23800,23800,23800,23800,0
20241205,185900,30835300,23800,23800,23800,23800,0
20241205,185800,30835300,23800,23800,23800,23800,0
20241205,185700,30835300,23800,23800,23800,23800,0
20241205,185600,30835300,23800,23800,23800,23800,0
20241205,185500,30835300,23800,23800,23800,23800,13
20241205,185400,30835300,23800,23800,23800,23800,0
20241205,185300,30835300,23800,23800,23800,23800,0
20241205,185200,30835300,23800,23800,23800,23800,0
20241205,185100,30835300,23800,23800,23800,23800,0
20241205,185000,30835300,23800,23800,23800,23800,0
20241205,184900,30835300,23800,23800,23800,23800,0
20241205,184800,30835300,23800,23800,23800,23800,0
20241205,184700,30835300,23800,23800,23800,23800,0
20241205,184600,30835300,23800,23800,23800,23800,0
20241205,184500,30835300,23800,23800,23800,23800,0
20241205,184400,30835300,23800,23800,23800,23800,0
20241205,184300,30835300,23800,23800,23800,23800,0
20241205,184200,30835300,23800,23800,23800,23800,0
20241205,184100,30835300,23800,23800,23800,23800,0
20241205,184000,30835300,23800,23800,23800,23800,0
20241205,183900,30835300,23800,23800,23800,23800,0
20241205,183800,30835300,23800,23800,23800,23800,0
20241205,183700,30835300,23800,23800,23800,23800,0
20241205,183600,30835300,23800,23800,23800,23800,0
20241205,183500,30835300,23800,23800,23800,23800,0
20241205,183400,30835300,23800,23800,23800,23800,0
20241205,183300,30835300,23800,23800,23800,23800,0
20241205,183200,30835300,23800,23800,23800,23800,0
20241205,183100,30835300,23800,23800,23800,23800,0
20241205,183000,30835300,23800,23800,23800,23800,0
20241205,182900,30835300,23800,23800,23800,23800,0
20241205,182800,30835300,23800,23800,23800,23800,0
20241205,182700,30835300,23800,23800,23800,23800,0
20241205,182600,30835300,23800,23800,23800,23800,0
20241205,182500,30835300,23800,23800,23800,23800,13
20241205,182400,30835300,23800,23800,23800,23800,0
20241205,182300,30835300,23800,23800,23800,23800,0
20241205,182200,30835300,23800,23800,23800,23800,0
20241205,182100,30835300,23800,23800,23800,23800,0
20241205,182000,30835300,23800,23800,23800,23800,0
20241205,181900,30835300,23800,23800,23800,23800,0
20241205,181800,30835300,23800,23800,23800,23800,0
20241205,181700,30835300,23800,23800,23800,23800,0
20241205,181600,30835300,23800,23800,23800,23800,0
20241205,181500,30835300,23800,23800,23800,23800,0
20241205,181400,30835300,23800,23800,23800,23800,0
20241205,181300,30835300,23800,23800,23800,23800,0
20241205,181200,30835300,23800,23800,23800,23800,0
20241205,181100,30835300,23800,23800,23800,23800,0
20241205,181000,30835300,23800,23800,23800,23800,0
20241205,180900,30835300,23800,23800,23800,23800,0
20241205,180800,30835300,23800,23800,23800,23800,0
20241205,180700,30835300,23800,23800,23800,23800,0
20241205,180600,30835300,23800,23800,23800,23800,0
20241205,180500,30835300,23800,23800,23800,23800,0
20241205,180400,30835300,23800,23800,23800,23800,0
20241205,180300,30835300,23800,23800,23800,23800,0
20241205,180200,30835300,23800,23800,23800,23800,0
20241205,180100,30835300,23800,23800,23800,23800,0
20241205,180000,30835300,23800,23800,23800,23800,0
20241205,175900,30835300,23800,23800,23800,23800,0
20241205,175800,30835300,23800,23800,23800,23800,0
20241205,175700,30835300,23800,23800,23800,23800,0
20241205,175600,30835300,23800,23800,23800,23800,0
20241205,175500,30835300,23800,23800,23800,23800,13
20241205,175400,30835300,23800,23800,23800,23800,0
20241205,175300,30835300,23800,23800,23800,23800,0
20241205,175200,30835300,23800,23800,23800,23800,0
20241205,175100,30835300,23800,23800,23800,23800,0
20241205,175000,30835300,23800,23800,23800,23800,0
20241205,174900,30835300,23800,23800,23800,23800,0
20241205,174800,30835300,23800,23800,23800,23800,0
20241205,174700,30835300,23800,23800,23800,23800,0
20241205,174600,30835300,23800,23800,23800,23800,0
20241205,174500,30835300,23800,23800,23800,23800,0
20241205,174400,30835300,23800,23800,23800,23800,0
20241205,174300,30835300,23800,23800,23800,23800,0
20241205,174200,30835300,23800,23800,23800,23800,0
20241205,174100,30835300,23800,23800,23800,23800,0
20241205,174000,30835300,23800,23800,23800,23800,0
20241205,173900,30835300,23800,23800,23800,23800,0
20241205,173800,30835300,23800,23800,23800,23800,0
20241205,173700,30835300,23800,23800,23800,23800,0
20241205,173600,30835300,23800,23800,23800,23800,0
20241205,173500,30835300,23800,23800,23800,23800,0
20241205,173400,30835300,23800,23800,23800,23800,0
20241205,173300,30835300,23800,23800,23800,23800,0
20241205,173200,30835300,23800,23800,23800,23800,0
20241205,173100,30835300,23800,23800,23800,23800,0
20241205,173000,30835300,23800,23800,23800,23800,0
20241205,172900,30835300,23800,23800,23800,23800,0
20241205,172800,30835300,23800,23800,23800,23800,0
20241205,172700,30835300,23800,23800,23800,23800,0
20241205,172600,30835300,23800,23800,23800,23800,0
20241205,172500,30835300,23800,23800,23800,23800,13
20241205,172400,30835300,23800,23800,23800,23800,0
20241205,172300,30835300,23800,23800,23800,23800,0
20241205,172200,30835300,23800,23800,23800,23800,0
20241205,172100,30835300,23800,23800,23800,23800,0
20241205,172000,30835300,23800,23800,23800,23800,0
20241205,171900,30835300,23800,23800,23800,23800,0
20241205,171800,30835300,23800,23800,23800,23800,0
20241205,171700,30835300,23800,23800,23800,23800,0
20241205,171600,30835300,23800,23800,23800,23800,0
20241205,171500,30835300,23800,23800,23800,23800,0
20241205,171400,30835300,23800,23800,23800,23800,0
20241205,171300,30835300,23800,23800,23800,23800,0
20241205,171200,30835300,23800,23800,23800,23800,0
20241205,171100,30835300,23800,23800,23800,23800,0
20241205,171000,30835300,23800,23800,23800,23800,0
20241205,170900,30835300,23800,23800,23800,23800,0
20241205,170800,30835300,23800,23800,23800,23800,0
20241205,170700,30835300,23800,23800,23800,23800,0
20241205,170600,30835300,23800,23800,23800,23800,0
20241205,170500,30835300,23800,23800,23800,23800,0
20241205,170400,30835300,23800,23800,23800,23800,0
20241205,170300,30835300,23800,23800,23800,23800,0
20241205,170200,30835300,23800,23800,23800,23800,0
20241205,170100,30835300,23800,23800,23800,23800,0
20241205,170000,30835300,23800,23800,23800,23800,0
20241205,165900,30835300,23800,23800,23800,23800,0
20241205,165800,30835300,23800,23800,23800,23800,0
20241205,165700,30835300,23800,23800,23800,23800,0
20241205,165600,30835300,23800,23800,23800,23800,0
20241205,165500,30835300,23800,23800,23800,23800,13
20241205,165400,30835300,23800,23800,23800,23800,0
20241205,165300,30835300,23800,23800,23800,23800,0
20241205,165200,30835300,23800,23800,23800,23800,0
20241205,165100,30835300,23800,23800,23800,23800,0
20241205,165000,30835300,23800,23800,23800,23800,0
20241205,164900,30835300,23800,23800,23800,23800,0
20241205,164800,30835300,23800,23800,23800,23800,0
20241205,164700,30835300,23800,23800,23800,23800,0
20241205,164600,30835300,23800,23800,23800,23800,0
20241205,164500,30835300,23800,23800,23800,23800,0
20241205,164400,30835300,23800,23800,23800,23800,0
20241205,164300,30835300,23800,23800,23800,23800,0
20241205,164200,30835300,23800,23800,23800,23800,0
20241205,164100,30835300,23800,23800,23800,23800,0
20241205,164000,30835300,23800,23800,23800,23800,0
20241205,163900,30835300,23800,23800,23800,23800,0
20241205,163800,30835300,23800,23800,23800,23800,0
20241205,163700,30835300,23800,23800,23800,23800,0
20241205,163600,30835300,23800,23800,23800,23800,0
20241205,163500,30835300,23800,23800,23800,23800,0
20241205,163400,30835300,23800,23800,23800,23800,0
20241205,163300,30835300,23800,23800,23800,23800,0
20241205,163200,30835300,23800,23800,23800,23800,0
20241205,163100,30835300,23800,23800,23800,23800,0
20241205,163000,30835300,23800,23800,23800,23800,0
20241205,162900,30835300,23800,23800,23800,23800,0
20241205,162800,30835300,23800,23800,23800,23800,0
20241205,162700,30835300,23800,23800,23800,23800,0
20241205,162600,30835300,23800,23800,23800,23800,0
20241205,162500,30835300,23800,23800,23800,23800,13
20241205,162400,30835300,23800,23800,23800,23800,0
20241205,162300,30835300,23800,23800,23800,23800,0
20241205,162200,30835300,23800,23800,23800,23800,0
20241205,162100,30835300,23800,23800,23800,23800,0
20241205,162000,30835300,23800,23800,23800,23800,0
20241205,161900,30835300,23800,23800,23800,23800,0
20241205,161800,30835300,23800,23800,23800,23800,0
20241205,161700,30835300,23800,23800,23800,23800,0
20241205,161600,30835300,23800,23800,23800,23800,0
20241205,161500,30835300,23800,23800,23800,23800,0
20241205,161400,30835300,23800,23800,23800,23800,0
20241205,161300,30835300,23800,23800,23800,23800,0
20241205,161200,30835300,23800,23800,23800,23800,0
20241205,161100,30835300,23800,23800,23800,23800,0
20241205,161000,30835300,23800,23800,23800,23800,0
20241205,160900,30835300,23800,23800,23800,23800,0
20241205,160800,30835300,23800,23800,23800,23800,0
20241205,160700,30835300,23800,23800,23800,23800,0
20241205,160600,30835300,23800,23800,23800,23800,0
20241205,160500,30835300,23800,23800,23800,23800,0
20241205,160400,30835300,23800,23800,23800,23800,0
20241205,160300,30835300,23800,23800,23800,23800,0
20241205,160200,30835300,23800,23800,23800,23800,0
20241205,160100,30835300,23800,23800,23800,23800,0
20241205,160000,30835300,23800,23800,23800,23800,0
20241205,155900,30835300,23800,23800,23800,23800,0
20241205,155800,30835300,23800,23800,23800,23800,0
20241205,155700,30835300,23800,23800,23800,23800,0
20241205,155600,30835300,23800,23800,23800,23800,0
20241205,155500,30835300,23800,23800,23800,23800,13
20241205,155400,30835300,23800,23800,23800,23800,0
20241205,155300,30835300,23800,23800,23800,23800,0
20241205,155200,30835300,23800,23800,23800,23800,0
20241205,155100,30835300,23800,23800,23800,23800,0
20241205,155000,30835300,23800,23800,23800,23800,0
20241205,154900,30835300,23800,23800,23800,23800,0
20241205,154800,30835300,23800,23800,23800,23800,0
20241205,154700,30835300,23800,23800,23800,23800,0
20241205,154600,30835300,23800,23800,23800,23800,0
20241205,154500,30835300,23800,23800,23800,23800,0
20241205,154400,30835300,23800,23800,23800,23800,0
20241205,154300,30835300,23800,23800,23800,23800,0
20241205,154200,30835300,23800,23800,23800,23800,0
20241205,154100,30835300,23800,23800,23800,23800,0
20241205,154000,30835300,23800,23800,23800,23800,0
20241205,153900,30835300,23800,23800,23800,23800,0
20241205,153800,30835300,23800,23800,23800,23800,0
20241205,153700,30835300,23800,23800,23800,23800,0
20241205,153600,30835300,23800,23800,23800,23800,0
20241205,153500,30835300,23800,23800,23800,23800,0
20241205,153400,30835300,23800,23800,23800,23800,0
20241205,153300,30835300,23800,23800,23800,23800,0
20241205,153200,30835300,23800,23800,23800,23800,0
20241205,153100,30835300,23800,23800,23800,23800,0
20241205,153000,30835300,23800,23800,23800,23800,13
20241205,152900,30525900,23900,23900,23900,23900,0
20241205,152800,30525900,23900,23900,23900,23900,0
20241205,152700,30525900,23900,23900,23900,23900,0
20241205,152600,30525900,23900,23900,23900,23900,0
20241205,152500,30525900,23900,23900,23900,23900,0
20241205,152400,30525900,23900,23900,23900,23900,0
20241205,152300,30525900,23900,23900,23900,23900,0
20241205,152200,30525900,23900,23900,23900,23900,0
20241205,152100,30525900,23900,23900,23900,23900,0
20241205,152000,30525900,23900,23900,23900,23900,0
20241205,151900,30525900,23900,23900,23900,23900,0
20241205,151800,30525900,23900,23900,23900,23900,0
20241205,151700,30525900,23900,23900,23900,23900,0
20241205,151600,30525900,23900,23900,23900,23900,0
20241205,151500,30525900,23900,23900,23900,23900,1
20241205,151400,30502000,23850,23850,23850,23850,5
20241205,151300,30382750,23800,23800,23800,23800,0
20241205,151200,30382750,23800,23800,23800,23800,0
20241205,151100,30382750,23800,23800,23800,23800,0
20241205,151000,30382750,23800,23800,23800,23800,1
20241205,150900,30358950,23800,23800,23800,23800,0
20241205,150800,30358950,23800,23800,23800,23800,1
20241205,150700,30335150,23900,23900,23900,23900,0
20241205,150600,30335150,23900,23900,23900,23900,0
20241205,150500,30335150,23900,23800,23900,23800,2
20241205,150400,30287450,23800,23800,23800,23800,34
20241205,150300,29478250,23800,23800,23800,23800,0
20241205,150200,29478250,23800,23800,23800,23800,20
20241205,150100,29002250,23800,23800,23800,23800,0
20241205,150000,29002250,23800,23800,23800,23800,0
20241205,145900,29002250,23800,23800,23800,23800,0
20241205,145800,29002250,23800,23800,23800,23800,0
20241205,145700,29002250,23800,23800,23800,23800,0
20241205,145600,29002250,23800,23800,23800,23800,0
20241205,145500,29002250,23800,23800,23800,23800,0
20241205,145400,29002250,23800,23800,23800,23800,0
20241205,145300,29002250,23800,23800,23800,23800,0
20241205,145200,29002250,23800,23800,23800,23800,0
20241205,145100,29002250,23800,23800,23800,23800,0
20241205,145000,29002250,23800,23800,23800,23800,0
20241205,144900,29002250,23800,23800,23800,23800,0
20241205,144800,29002250,23800,23850,23850,23800,57
20241205,144700,27644050,23950,23950,23950,23950,0
20241205,144600,27644050,23950,23950,23950,23950,0
20241205,144500,27644050,23950,23950,23950,23950,0
20241205,144400,27644050,23950,23950,23950,23950,0
20241205,144300,27644050,23950,23950,23950,23950,1
20241205,144200,27620100,23900,23900,23900,23900,0
20241205,144100,27620100,23900,23900,23900,23900,0
20241205,144000,27620100,23900,23900,23900,23900,0
20241205,143900,27620100,23900,23900,23900,23900,0
20241205,143800,27620100,23900,23900,23900,23900,0
20241205,143700,27620100,23900,23900,23900,23900,0
20241205,143600,27620100,23900,23900,23900,23900,0
20241205,143500,27620100,23900,23900,23900,23900,0
20241205,143400,27620100,23900,23900,23900,23900,30
20241205,143300,26903100,23950,23950,23950,23950,0
20241205,143200,26903100,23950,23950,23950,23950,0
20241205,143100,26903100,23950,23950,23950,23950,0
20241205,143000,26903100,23950,23950,23950,23950,0
20241205,142900,26903100,23950,23950,23950,23950,0
20241205,142800,26903100,23950,23950,23950,23950,0
20241205,142700,26903100,23950,23950,23950,23950,0
20241205,142600,26903100,23950,23950,23950,23950,0
20241205,142500,26903100,23950,23950,23950,23950,0
20241205,142400,26903100,23950,23950,23950,23950,0
20241205,142300,26903100,23950,23950,23950,23950,0
20241205,142200,26903100,23950,23950,23950,23950,0
20241205,142100,26903100,23950,23950,23950,23950,0
20241205,142000,26903100,23950,23950,23950,23950,0
20241205,141900,26903100,23950,23950,23950,23950,0
20241205,141800,26903100,23950,23950,23950,23950,0
20241205,141700,26903100,23950,23950,23950,23950,0
20241205,141600,26903100,23950,23950,23950,23950,0
20241205,141500,26903100,23950,23950,23950,23950,0
20241205,141400,26903100,23950,23950,23950,23950,0
20241205,141300,26903100,23950,23950,23950,23950,0
20241205,141200,26903100,23950,23950,23950,23950,0
20241205,141100,26903100,23950,23950,23950,23950,0
20241205,141000,26903100,23950,23950,23950,23950,1
20241205,140900,26879150,23900,23900,23900,23900,0
20241205,140800,26879150,23900,23900,23900,23900,0
20241205,140700,26879150,23900,23900,23900,23900,0
20241205,140600,26879150,23900,23900,23900,23900,0
20241205,140500,26879150,23900,23900,23900,23900,0
20241205,140400,26879150,23900,23900,23900,23900,0
20241205,140300,26879150,23900,23900,23900,23900,0
20241205,140200,26879150,23900,23900,23900,23900,0
20241205,140100,26879150,23900,23900,23900,23900,0
20241205,140000,26879150,23900,23900,23900,23900,0
20241205,135900,26879150,23900,23900,23900,23900,0
20241205,135800,26879150,23900,23900,23900,23900,0
20241205,135700,26879150,23900,23900,23900,23900,0
20241205,135600,26879150,23900,23900,23900,23900,0
20241205,135500,26879150,23900,23900,23900,23900,0
20241205,135400,26879150,23900,23900,23900,23900,0
20241205,135300,26879150,23900,23900,23900,23900,0
20241205,135200,26879150,23900,23900,23900,23900,55
20241205,135100,25564650,23900,23900,23900,23900,0
20241205,135000,25564650,23900,23900,23900,23900,0
20241205,134900,25564650,23900,23900,23900,23900,45
20241205,134800,24489150,23950,23950,23950,23950,0
20241205,134700,24489150,23950,23950,23950,23950,0
20241205,134600,24489150,23950,23950,23950,23950,45
20241205,134500,23411400,23950,23950,23950,23950,0
20241205,134400,23411400,23950,23950,23950,23950,0
20241205,134300,23411400,23950,23950,23950,23950,0
20241205,134200,23411400,23950,23950,23950,23950,0
20241205,134100,23411400,23950,23950,23950,23950,0
20241205,134000,23411400,23950,23950,23950,23950,0
20241205,133900,23411400,23950,23950,23950,23950,21
20241205,133800,22908450,24050,24050,24050,24050,0
20241205,133700,22908450,24050,24050,24050,24050,1
20241205,133600,22884400,23950,23950,23950,23950,0
20241205,133500,22884400,23950,23950,23950,23950,0
20241205,133400,22884400,23950,23950,23950,23950,0
20241205,133300,22884400,23950,23950,23950,23950,17
20241205,133200,22477250,23900,23900,23900,23900,0
20241205,133100,22477250,23900,23900,23900,23900,0
20241205,133000,22477250,23900,23900,23900,23900,0
20241205,132900,22477250,23900,23900,23900,23900,0
20241205,132800,22477250,23900,23900,23900,23900,0
20241205,132700,22477250,23900,23950,23950,23900,46
20241205,132600,21375850,24050,24050,24050,24050,0
20241205,132500,21375850,24050,24050,24050,24050,0
20241205,132400,21375850,24050,24050,24050,24050,0
20241205,132300,21375850,24050,24050,24050,24050,0
20241205,132200,21375850,24050,24050,24050,24050,0
20241205,132100,21375850,24050,24050,24050,24050,0
20241205,132000,21375850,24050,24050,24050,24050,0
20241205,131900,21375850,24050,24050,24050,24050,0
20241205,131800,21375850,24050,24050,24050,24050,0
20241205,131700,21375850,24050,24050,24050,24050,0
20241205,131600,21375850,24050,24050,24050,24050,0
20241205,131500,21375850,24050,24050,24050,24050,0
20241205,131400,21375850,24050,24050,24050,24050,0
20241205,131300,21375850,24050,24050,24050,24050,0
20241205,131200,21375850,24050,24050,24050,24050,0
20241205,131100,21375850,24050,24050,24050,24050,0
20241205,131000,21375850,24050,24050,24050,24050,0
20241205,130900,21375850,24050,24050,24050,24050,0
20241205,130800,21375850,24050,24050,24050,24050,0
20241205,130700,21375850,24050,24050,24050,24050,0
20241205,130600,21375850,24050,24050,24050,24050,0
20241205,130500,21375850,24050,24050,24050,24050,0
20241205,130400,21375850,24050,24050,24050,24050,1
20241205,130300,21351800,24000,24000,24000,24000,0
20241205,130200,21351800,24000,24000,24000,24000,0
20241205,130100,21351800,24000,24000,24000,24000,0
20241205,130000,21351800,24000,24000,24000,24000,6
20241205,125900,21207800,24000,24000,24000,24000,0
20241205,125800,21207800,24000,24000,24000,24000,0
20241205,125700,21207800,24000,24000,24000,24000,10
20241205,125600,20967800,24000,24000,24000,24000,0
20241205,125500,20967800,24000,24000,24000,24000,0
20241205,125400,20967800,24000,24000,24000,24000,0
20241205,125300,20967800,24000,24000,24000,24000,0
20241205,125200,20967800,24000,24000,24000,24000,0
20241205,125100,20967800,24000,24000,24000,24000,1
20241205,125000,20943800,24000,24000,24000,24000,0
20241205,124900,20943800,24000,24000,24000,24000,0
20241205,124800,20943800,24000,24000,24000,24000,0
20241205,124700,20943800,24000,24000,24000,24000,0
20241205,124600,20943800,24000,24000,24000,24000,0
20241205,124500,20943800,24000,24000,24000,24000,3
20241205,124400,20871800,24050,24050,24050,24050,0
20241205,124300,20871800,24050,24050,24050,24050,0
20241205,124200,20871800,24050,24050,24050,24050,39
20241205,124100,19933850,24100,24100,24100,24100,16
20241205,124000,19548250,24100,24100,24100,24100,0
20241205,123900,19548250,24100,24100,24100,24100,0
20241205,123800,19548250,24100,24100,24100,24100,0
20241205,123700,19548250,24100,24100,24100,24100,0
20241205,123600,19548250,24100,24100,24100,24100,0
20241205,123500,19548250,24100,24100,24100,24100,21
20241205,123400,19042150,24150,24150,24150,24150,0
20241205,123300,19042150,24150,24150,24150,24150,0
20241205,123200,19042150,24150,24150,24150,24150,1
20241205,123100,19018000,24150,24150,24150,24150,0
20241205,123000,19018000,24150,24150,24150,24150,0
20241205,122900,19018000,24150,24150,24150,24150,0
20241205,122800,19018000,24150,24150,24150,24150,0
20241205,122700,19018000,24150,24150,24150,24150,0
20241205,122600,19018000,24150,24150,24150,24150,0
20241205,122500,19018000,24150,24150,24150,24150,0
20241205,122400,19018000,24150,24150,24150,24150,0
20241205,122300,19018000,24150,24150,24150,24150,0
20241205,122200,19018000,24150,24150,24150,24150,0
20241205,122100,19018000,24150,24150,24150,24150,0
20241205,122000,19018000,24150,24150,24150,24150,0
20241205,121900,19018000,24150,24150,24150,24150,0
20241205,121800,19018000,24150,24150,24150,24150,0
20241205,121700,19018000,24150,24150,24150,24150,0
20241205,121600,19018000,24150,24150,24150,24150,0
20241205,121500,19018000,24150,24150,24150,24150,0
20241205,121400,19018000,24150,24150,24150,24150,0
20241205,121300,19018000,24150,24150,24150,24150,0
20241205,121200,19018000,24150,24150,24150,24150,0
20241205,121100,19018000,24150,24150,24150,24150,0
20241205,121000,19018000,24150,24150,24150,24150,0
20241205,120900,19018000,24150,24150,24150,24150,0
20241205,120800,19018000,24150,24150,24150,24150,0
20241205,120700,19018000,24150,24150,24150,24150,0
20241205,120600,19018000,24150,24150,24150,24150,0
20241205,120500,19018000,24150,24150,24150,24150,0
20241205,120400,19018000,24150,24150,24150,24150,0
20241205,120300,19018000,24150,24150,24150,24150,0
20241205,120200,19018000,24150,24150,24150,24150,0
20241205,120100,19018000,24150,24150,24150,24150,0
20241205,120000,19018000,24150,24150,24150,24150,0
20241205,115900,19018000,24150,24150,24150,24150,1
20241205,115800,18993850,24150,24150,24150,24150,5
20241205,115700,18873100,24150,24150,24150,24150,0
20241205,115600,18873100,24150,24150,24150,24150,0
20241205,115500,18873100,24150,24150,24150,24150,0
20241205,115400,18873100,24150,24150,24150,24150,0
20241205,115300,18873100,24150,24200,24200,24150,3
20241205,115200,18800550,24250,24250,24250,24250,0
20241205,115100,18800550,24250,24250,24250,24250,0
20241205,115000,18800550,24250,24250,24250,24250,0
20241205,114900,18800550,24250,24250,24250,24250,0
20241205,114800,18800550,24250,24250,24250,24250,0
20241205,114700,18800550,24250,24250,24250,24250,0
20241205,114600,18800550,24250,24250,24250,24250,0
20241205,114500,18800550,24250,24250,24250,24250,0
20241205,114400,18800550,24250,24250,24250,24250,0
20241205,114300,18800550,24250,24250,24250,24250,0
20241205,114200,18800550,24250,24250,24250,24250,0
20241205,114100,18800550,24250,24250,24250,24250,0
20241205,114000,18800550,24250,24250,24250,24250,0
20241205,113900,18800550,24250,24250,24250,24250,0
20241205,113800,18800550,24250,24250,24250,24250,0
20241205,113700,18800550,24250,24250,24250,24250,33
20241205,113600,18000300,24250,24250,24250,24250,0
20241205,113500,18000300,24250,24250,24250,24250,0
20241205,113400,18000300,24250,24250,24250,24250,0
20241205,113300,18000300,24250,24250,24250,24250,0
20241205,113200,18000300,24250,24250,24250,24250,0
20241205,113100,18000300,24250,24250,24250,24250,0
20241205,113000,18000300,24250,24250,24250,24250,0
20241205,112900,18000300,24250,24250,24250,24250,0
20241205,112800,18000300,24250,24250,24250,24250,0
20241205,112700,18000300,24250,24250,24250,24250,1
20241205,112600,17976050,24250,24250,24250,24250,1
20241205,112500,17951800,24200,24200,24200,24200,0
20241205,112400,17951800,24200,24200,24200,24200,0
20241205,112300,17951800,24200,24200,24200,24200,0
20241205,112200,17951800,24200,24200,24200,24200,0
20241205,112100,17951800,24200,24200,24200,24200,0
20241205,112000,17951800,24200,24200,24200,24200,0
20241205,111900,17951800,24200,24200,24200,24200,0
20241205,111800,17951800,24200,24200,24200,24200,0
20241205,111700,17951800,24200,24200,24200,24200,0
20241205,111600,17951800,24200,24200,24200,24200,0
20241205,111500,17951800,24200,24200,24200,24200,0
20241205,111400,17951800,24200,24200,24200,24200,0
20241205,111300,17951800,24200,24200,24200,24200,0
20241205,111200,17951800,24200,24200,24200,24200,0
20241205,111100,17951800,24200,24200,24200,24200,0
20241205,111000,17951800,24200,24200,24200,24200,0
20241205,110900,17951800,24200,24200,24200,24200,0
20241205,110800,17951800,24200,24200,24200,24200,0
20241205,110700,17951800,24200,24200,24200,24200,50
20241205,110600,16741800,24200,24250,24250,24200,43
20241205,110500,15701000,24300,24300,24300,24300,0
20241205,110400,15701000,24300,24300,24300,24300,0
20241205,110300,15701000,24300,24300,24300,24300,0
20241205,110200,15701000,24300,24300,24300,24300,0
20241205,110100,15701000,24300,24300,24300,24300,0
20241205,110000,15701000,24300,24300,24300,24300,0
20241205,105900,15701000,24300,24300,24300,24300,0
20241205,105800,15701000,24300,24300,24300,24300,4
20241205,105700,15603800,24350,24350,24350,24350,0
20241205,105600,15603800,24350,24350,24350,24350,0
20241205,105500,15603800,24350,24350,24350,24350,0
20241205,105400,15603800,24350,24350,24350,24350,1
20241205,105300,15579450,24400,24400,24400,24400,0
20241205,105200,15579450,24400,24400,24400,24400,0
20241205,105100,15579450,24400,24400,24400,24400,0
20241205,105000,15579450,24400,24400,24400,24400,0
20241205,104900,15579450,24400,24400,24400,24400,0
20241205,104800,15579450,24400,24400,24400,24400,0
20241205,104700,15579450,24400,24400,24400,24400,0
20241205,104600,15579450,24400,24400,24400,24400,3
20241205,104500,15506250,24400,24350,24400,24350,150
20241205,104400,11846350,24300,24300,24300,24300,0
20241205,104300,11846350,24300,24300,24300,24300,0
20241205,104200,11846350,24300,24300,24300,24300,0
20241205,104100,11846350,24300,24300,24300,24300,30
20241205,104000,11117350,24300,24300,24300,24300,90
20241205,103900,8930350,24350,24350,24350,24350,0
20241205,103800,8930350,24350,24300,24350,24300,42
20241205,103700,7907800,24300,24300,24300,24300,0
20241205,103600,7907800,24300,24300,24300,24300,2
20241205,103500,7859200,24300,24300,24300,24300,0
20241205,103400,7859200,24300,24300,24300,24300,0
20241205,103300,7859200,24300,24300,24300,24300,0
20241205,103200,7859200,24300,24300,24300,24300,0
20241205,103100,7859200,24300,24300,24300,24300,0
20241205,103000,7859200,24300,24300,24300,24300,0
20241205,102900,7859200,24300,24300,24300,24300,0
20241205,102800,7859200,24300,24300,24300,24300,0
20241205,102700,7859200,24300,24300,24300,24300,0
20241205,102600,7859200,24300,24300,24300,24300,1
20241205,102500,7834900,24300,24300,24300,24300,0
20241205,102400,7834900,24300,24300,24300,24300,0
20241205,102300,7834900,24300,24300,24300,24300,0
20241205,102200,7834900,24300,24300,24300,24300,4
20241205,102100,7737700,24350,24400,24400,24350,2
20241205,102000,7688950,24350,24350,24350,24350,0
20241205,101900,7688950,24350,24350,24350,24350,0
20241205,101800,7688950,24350,24350,24350,24350,0
20241205,101700,7688950,24350,24350,24350,24350,0
20241205,101600,7688950,24350,24350,24350,24350,0
20241205,101500,7688950,24350,24350,24350,24350,0
20241205,101400,7688950,24350,24350,24350,24350,0
20241205,101300,7688950,24350,24350,24350,24350,1
20241205,101200,7664600,24400,24400,24400,24400,17
20241205,101100,7249800,24400,24400,24400,24400,0
20241205,101000,7249800,24400,24400,24400,24400,1
20241205,100900,7225400,24450,24200,24450,24200,138
20241205,100800,3858300,24150,24150,24150,24150,0
20241205,100700,3858300,24150,24150,24150,24150,0
20241205,100600,3858300,24150,24150,24150,24150,1
20241205,100500,3834150,24100,24100,24100,24100,5
20241205,100400,3713650,24150,24150,24150,24150,0
20241205,100300,3713650,24150,24150,24150,24150,0
20241205,100200,3713650,24150,24150,24150,24150,0
20241205,100100,3713650,24150,24150,24150,24150,0
20241205,100000,3713650,24150,24150,24150,24150,1
20241205,095900,3689500,24150,24150,24150,24150,0
20241205,095800,3689500,24150,24100,24150,24100,58
20241205,095700,2288950,24100,24100,24100,24100,10
20241205,095600,2047950,24150,24150,24150,24150,0
20241205,095500,2047950,24150,24150,24150,24150,0
20241205,095400,2047950,24150,24150,24150,24150,0
20241205,095300,2047950,24150,24150,24150,24150,0
20241205,095200,2047950,24150,24150,24150,24150,0
20241205,095100,2047950,24150,24150,24150,24150,0
20241205,095000,2047950,24150,24150,24150,24150,0
20241205,094900,2047950,24150,24150,24150,24150,0
20241205,094800,2047950,24150,24150,24150,24150,1
20241205,094700,2023800,24150,24150,24150,24150,0
20241205,094600,2023800,24150,24150,24150,24150,0
20241205,094500,2023800,24150,24150,24150,24150,0
20241205,094400,2023800,24150,24150,24150,24150,0
20241205,094300,2023800,24150,24150,24150,24150,0
20241205,094200,2023800,24150,24150,24150,24150,0
20241205,094100,2023800,24150,24150,24150,24150,0
20241205,094000,2023800,24150,24150,24150,24150,1
20241205,093900,1999650,24100,24100,24100,24100,0
20241205,093800,1999650,24100,24100,24100,24100,5
20241205,093700,1879150,24150,24150,24150,24150,0
20241205,093600,1879150,24150,24150,24150,24150,0
20241205,093500,1879150,24150,24150,24150,24150,0
20241205,093400,1879150,24150,24150,24150,24150,8
20241205,093300,1685950,24150,24150,24150,24150,0
20241205,093200,1685950,24150,24150,24150,24150,0
20241205,093100,1685950,24150,24150,24150,24150,0
20241205,093000,1685950,24150,24150,24150,24150,0
20241205,092900,1685950,24150,24150,24150,24150,0
20241205,092800,1685950,24150,24150,24150,24150,0
20241205,092700,1685950,24150,24150,24150,24150,0
20241205,092600,1685950,24150,24150,24150,24150,0
20241205,092500,1685950,24150,24150,24150,24150,1
20241205,092400,1661800,24150,24150,24150,24150,0
20241205,092300,1661800,24150,24150,24150,24150,0
20241205,092200,1661800,24150,24150,24150,24150,0
20241205,092100,1661800,24150,24150,24150,24150,0
20241205,092000,1661800,24150,24150,24150,24150,13
20241205,091900,1347850,24150,24150,24150,24150,0
20241205,091800,1347850,24150,24150,24150,24150,0
20241205,091700,1347850,24150,24150,24150,24150,0
20241205,091600,1347850,24150,24150,24150,24150,0
20241205,091500,1347850,24150,24050,24150,24050,26
20241205,091400,722450,24100,24100,24100,24100,0
20241205,091300,722450,24100,24100,24100,24100,1
20241205,091200,698350,24200,24200,24200,24200,0
20241205,091100,698350,24200,24200,24200,24200,0
20241205,091000,698350,24200,24200,24200,24200,1
20241205,090900,674150,24200,24200,24200,24200,0
20241205,090800,674150,24200,24200,24200,24200,0
20241205,090700,674150,24200,24200,24200,24200,0
20241205,090600,674150,24200,24200,24200,24200,0
20241205,090500,674150,24200,24200,24200,24200,5
20241205,090400,553150,24050,24050,24050,24050,0
20241205,090300,553150,24050,24050,24050,24050,0
20241205,090200,553150,24050,24050,24050,24050,0
20241205,090100,553150,24050,24050,24050,24050,0
20241205,090000,553150,24050,24050,24050,24050,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 202500 30835300 23800 23800 23800 23800 13
3 20241205 202400 30835300 23800 23800 23800 23800 0
4 20241205 202300 30835300 23800 23800 23800 23800 0
5 20241205 202200 30835300 23800 23800 23800 23800 0
6 20241205 202100 30835300 23800 23800 23800 23800 0
7 20241205 202000 30835300 23800 23800 23800 23800 0
8 20241205 201900 30835300 23800 23800 23800 23800 0
9 20241205 201800 30835300 23800 23800 23800 23800 0
10 20241205 201700 30835300 23800 23800 23800 23800 0
11 20241205 201600 30835300 23800 23800 23800 23800 0
12 20241205 201500 30835300 23800 23800 23800 23800 0
13 20241205 201400 30835300 23800 23800 23800 23800 0
14 20241205 201300 30835300 23800 23800 23800 23800 0
15 20241205 201200 30835300 23800 23800 23800 23800 0
16 20241205 201100 30835300 23800 23800 23800 23800 0
17 20241205 201000 30835300 23800 23800 23800 23800 0
18 20241205 200900 30835300 23800 23800 23800 23800 0
19 20241205 200800 30835300 23800 23800 23800 23800 0
20 20241205 200700 30835300 23800 23800 23800 23800 0
21 20241205 200600 30835300 23800 23800 23800 23800 0
22 20241205 200500 30835300 23800 23800 23800 23800 0
23 20241205 200400 30835300 23800 23800 23800 23800 0
24 20241205 200300 30835300 23800 23800 23800 23800 0
25 20241205 200200 30835300 23800 23800 23800 23800 0
26 20241205 200100 30835300 23800 23800 23800 23800 0
27 20241205 200000 30835300 23800 23800 23800 23800 0
28 20241205 195900 30835300 23800 23800 23800 23800 0
29 20241205 195800 30835300 23800 23800 23800 23800 0
30 20241205 195700 30835300 23800 23800 23800 23800 0
31 20241205 195600 30835300 23800 23800 23800 23800 0
32 20241205 195500 30835300 23800 23800 23800 23800 13
33 20241205 195400 30835300 23800 23800 23800 23800 0
34 20241205 195300 30835300 23800 23800 23800 23800 0
35 20241205 195200 30835300 23800 23800 23800 23800 0
36 20241205 195100 30835300 23800 23800 23800 23800 0
37 20241205 195000 30835300 23800 23800 23800 23800 0
38 20241205 194900 30835300 23800 23800 23800 23800 0
39 20241205 194800 30835300 23800 23800 23800 23800 0
40 20241205 194700 30835300 23800 23800 23800 23800 0
41 20241205 194600 30835300 23800 23800 23800 23800 0
42 20241205 194500 30835300 23800 23800 23800 23800 0
43 20241205 194400 30835300 23800 23800 23800 23800 0
44 20241205 194300 30835300 23800 23800 23800 23800 0
45 20241205 194200 30835300 23800 23800 23800 23800 0
46 20241205 194100 30835300 23800 23800 23800 23800 0
47 20241205 194000 30835300 23800 23800 23800 23800 0
48 20241205 193900 30835300 23800 23800 23800 23800 0
49 20241205 193800 30835300 23800 23800 23800 23800 0
50 20241205 193700 30835300 23800 23800 23800 23800 0
51 20241205 193600 30835300 23800 23800 23800 23800 0
52 20241205 193500 30835300 23800 23800 23800 23800 0
53 20241205 193400 30835300 23800 23800 23800 23800 0
54 20241205 193300 30835300 23800 23800 23800 23800 0
55 20241205 193200 30835300 23800 23800 23800 23800 0
56 20241205 193100 30835300 23800 23800 23800 23800 0
57 20241205 193000 30835300 23800 23800 23800 23800 0
58 20241205 192900 30835300 23800 23800 23800 23800 0
59 20241205 192800 30835300 23800 23800 23800 23800 0
60 20241205 192700 30835300 23800 23800 23800 23800 0
61 20241205 192600 30835300 23800 23800 23800 23800 0
62 20241205 192500 30835300 23800 23800 23800 23800 13
63 20241205 192400 30835300 23800 23800 23800 23800 0
64 20241205 192300 30835300 23800 23800 23800 23800 0
65 20241205 192200 30835300 23800 23800 23800 23800 0
66 20241205 192100 30835300 23800 23800 23800 23800 0
67 20241205 192000 30835300 23800 23800 23800 23800 0
68 20241205 191900 30835300 23800 23800 23800 23800 0
69 20241205 191800 30835300 23800 23800 23800 23800 0
70 20241205 191700 30835300 23800 23800 23800 23800 0
71 20241205 191600 30835300 23800 23800 23800 23800 0
72 20241205 191500 30835300 23800 23800 23800 23800 0
73 20241205 191400 30835300 23800 23800 23800 23800 0
74 20241205 191300 30835300 23800 23800 23800 23800 0
75 20241205 191200 30835300 23800 23800 23800 23800 0
76 20241205 191100 30835300 23800 23800 23800 23800 0
77 20241205 191000 30835300 23800 23800 23800 23800 0
78 20241205 190900 30835300 23800 23800 23800 23800 0
79 20241205 190800 30835300 23800 23800 23800 23800 0
80 20241205 190700 30835300 23800 23800 23800 23800 0
81 20241205 190600 30835300 23800 23800 23800 23800 0
82 20241205 190500 30835300 23800 23800 23800 23800 0
83 20241205 190400 30835300 23800 23800 23800 23800 0
84 20241205 190300 30835300 23800 23800 23800 23800 0
85 20241205 190200 30835300 23800 23800 23800 23800 0
86 20241205 190100 30835300 23800 23800 23800 23800 0
87 20241205 190000 30835300 23800 23800 23800 23800 0
88 20241205 185900 30835300 23800 23800 23800 23800 0
89 20241205 185800 30835300 23800 23800 23800 23800 0
90 20241205 185700 30835300 23800 23800 23800 23800 0
91 20241205 185600 30835300 23800 23800 23800 23800 0
92 20241205 185500 30835300 23800 23800 23800 23800 13
93 20241205 185400 30835300 23800 23800 23800 23800 0
94 20241205 185300 30835300 23800 23800 23800 23800 0
95 20241205 185200 30835300 23800 23800 23800 23800 0
96 20241205 185100 30835300 23800 23800 23800 23800 0
97 20241205 185000 30835300 23800 23800 23800 23800 0
98 20241205 184900 30835300 23800 23800 23800 23800 0
99 20241205 184800 30835300 23800 23800 23800 23800 0
100 20241205 184700 30835300 23800 23800 23800 23800 0
101 20241205 184600 30835300 23800 23800 23800 23800 0
102 20241205 184500 30835300 23800 23800 23800 23800 0
103 20241205 184400 30835300 23800 23800 23800 23800 0
104 20241205 184300 30835300 23800 23800 23800 23800 0
105 20241205 184200 30835300 23800 23800 23800 23800 0
106 20241205 184100 30835300 23800 23800 23800 23800 0
107 20241205 184000 30835300 23800 23800 23800 23800 0
108 20241205 183900 30835300 23800 23800 23800 23800 0
109 20241205 183800 30835300 23800 23800 23800 23800 0
110 20241205 183700 30835300 23800 23800 23800 23800 0
111 20241205 183600 30835300 23800 23800 23800 23800 0
112 20241205 183500 30835300 23800 23800 23800 23800 0
113 20241205 183400 30835300 23800 23800 23800 23800 0
114 20241205 183300 30835300 23800 23800 23800 23800 0
115 20241205 183200 30835300 23800 23800 23800 23800 0
116 20241205 183100 30835300 23800 23800 23800 23800 0
117 20241205 183000 30835300 23800 23800 23800 23800 0
118 20241205 182900 30835300 23800 23800 23800 23800 0
119 20241205 182800 30835300 23800 23800 23800 23800 0
120 20241205 182700 30835300 23800 23800 23800 23800 0
121 20241205 182600 30835300 23800 23800 23800 23800 0
122 20241205 182500 30835300 23800 23800 23800 23800 13
123 20241205 182400 30835300 23800 23800 23800 23800 0
124 20241205 182300 30835300 23800 23800 23800 23800 0
125 20241205 182200 30835300 23800 23800 23800 23800 0
126 20241205 182100 30835300 23800 23800 23800 23800 0
127 20241205 182000 30835300 23800 23800 23800 23800 0
128 20241205 181900 30835300 23800 23800 23800 23800 0
129 20241205 181800 30835300 23800 23800 23800 23800 0
130 20241205 181700 30835300 23800 23800 23800 23800 0
131 20241205 181600 30835300 23800 23800 23800 23800 0
132 20241205 181500 30835300 23800 23800 23800 23800 0
133 20241205 181400 30835300 23800 23800 23800 23800 0
134 20241205 181300 30835300 23800 23800 23800 23800 0
135 20241205 181200 30835300 23800 23800 23800 23800 0
136 20241205 181100 30835300 23800 23800 23800 23800 0
137 20241205 181000 30835300 23800 23800 23800 23800 0
138 20241205 180900 30835300 23800 23800 23800 23800 0
139 20241205 180800 30835300 23800 23800 23800 23800 0
140 20241205 180700 30835300 23800 23800 23800 23800 0
141 20241205 180600 30835300 23800 23800 23800 23800 0
142 20241205 180500 30835300 23800 23800 23800 23800 0
143 20241205 180400 30835300 23800 23800 23800 23800 0
144 20241205 180300 30835300 23800 23800 23800 23800 0
145 20241205 180200 30835300 23800 23800 23800 23800 0
146 20241205 180100 30835300 23800 23800 23800 23800 0
147 20241205 180000 30835300 23800 23800 23800 23800 0
148 20241205 175900 30835300 23800 23800 23800 23800 0
149 20241205 175800 30835300 23800 23800 23800 23800 0
150 20241205 175700 30835300 23800 23800 23800 23800 0
151 20241205 175600 30835300 23800 23800 23800 23800 0
152 20241205 175500 30835300 23800 23800 23800 23800 13
153 20241205 175400 30835300 23800 23800 23800 23800 0
154 20241205 175300 30835300 23800 23800 23800 23800 0
155 20241205 175200 30835300 23800 23800 23800 23800 0
156 20241205 175100 30835300 23800 23800 23800 23800 0
157 20241205 175000 30835300 23800 23800 23800 23800 0
158 20241205 174900 30835300 23800 23800 23800 23800 0
159 20241205 174800 30835300 23800 23800 23800 23800 0
160 20241205 174700 30835300 23800 23800 23800 23800 0
161 20241205 174600 30835300 23800 23800 23800 23800 0
162 20241205 174500 30835300 23800 23800 23800 23800 0
163 20241205 174400 30835300 23800 23800 23800 23800 0
164 20241205 174300 30835300 23800 23800 23800 23800 0
165 20241205 174200 30835300 23800 23800 23800 23800 0
166 20241205 174100 30835300 23800 23800 23800 23800 0
167 20241205 174000 30835300 23800 23800 23800 23800 0
168 20241205 173900 30835300 23800 23800 23800 23800 0
169 20241205 173800 30835300 23800 23800 23800 23800 0
170 20241205 173700 30835300 23800 23800 23800 23800 0
171 20241205 173600 30835300 23800 23800 23800 23800 0
172 20241205 173500 30835300 23800 23800 23800 23800 0
173 20241205 173400 30835300 23800 23800 23800 23800 0
174 20241205 173300 30835300 23800 23800 23800 23800 0
175 20241205 173200 30835300 23800 23800 23800 23800 0
176 20241205 173100 30835300 23800 23800 23800 23800 0
177 20241205 173000 30835300 23800 23800 23800 23800 0
178 20241205 172900 30835300 23800 23800 23800 23800 0
179 20241205 172800 30835300 23800 23800 23800 23800 0
180 20241205 172700 30835300 23800 23800 23800 23800 0
181 20241205 172600 30835300 23800 23800 23800 23800 0
182 20241205 172500 30835300 23800 23800 23800 23800 13
183 20241205 172400 30835300 23800 23800 23800 23800 0
184 20241205 172300 30835300 23800 23800 23800 23800 0
185 20241205 172200 30835300 23800 23800 23800 23800 0
186 20241205 172100 30835300 23800 23800 23800 23800 0
187 20241205 172000 30835300 23800 23800 23800 23800 0
188 20241205 171900 30835300 23800 23800 23800 23800 0
189 20241205 171800 30835300 23800 23800 23800 23800 0
190 20241205 171700 30835300 23800 23800 23800 23800 0
191 20241205 171600 30835300 23800 23800 23800 23800 0
192 20241205 171500 30835300 23800 23800 23800 23800 0
193 20241205 171400 30835300 23800 23800 23800 23800 0
194 20241205 171300 30835300 23800 23800 23800 23800 0
195 20241205 171200 30835300 23800 23800 23800 23800 0
196 20241205 171100 30835300 23800 23800 23800 23800 0
197 20241205 171000 30835300 23800 23800 23800 23800 0
198 20241205 170900 30835300 23800 23800 23800 23800 0
199 20241205 170800 30835300 23800 23800 23800 23800 0
200 20241205 170700 30835300 23800 23800 23800 23800 0
201 20241205 170600 30835300 23800 23800 23800 23800 0
202 20241205 170500 30835300 23800 23800 23800 23800 0
203 20241205 170400 30835300 23800 23800 23800 23800 0
204 20241205 170300 30835300 23800 23800 23800 23800 0
205 20241205 170200 30835300 23800 23800 23800 23800 0
206 20241205 170100 30835300 23800 23800 23800 23800 0
207 20241205 170000 30835300 23800 23800 23800 23800 0
208 20241205 165900 30835300 23800 23800 23800 23800 0
209 20241205 165800 30835300 23800 23800 23800 23800 0
210 20241205 165700 30835300 23800 23800 23800 23800 0
211 20241205 165600 30835300 23800 23800 23800 23800 0
212 20241205 165500 30835300 23800 23800 23800 23800 13
213 20241205 165400 30835300 23800 23800 23800 23800 0
214 20241205 165300 30835300 23800 23800 23800 23800 0
215 20241205 165200 30835300 23800 23800 23800 23800 0
216 20241205 165100 30835300 23800 23800 23800 23800 0
217 20241205 165000 30835300 23800 23800 23800 23800 0
218 20241205 164900 30835300 23800 23800 23800 23800 0
219 20241205 164800 30835300 23800 23800 23800 23800 0
220 20241205 164700 30835300 23800 23800 23800 23800 0
221 20241205 164600 30835300 23800 23800 23800 23800 0
222 20241205 164500 30835300 23800 23800 23800 23800 0
223 20241205 164400 30835300 23800 23800 23800 23800 0
224 20241205 164300 30835300 23800 23800 23800 23800 0
225 20241205 164200 30835300 23800 23800 23800 23800 0
226 20241205 164100 30835300 23800 23800 23800 23800 0
227 20241205 164000 30835300 23800 23800 23800 23800 0
228 20241205 163900 30835300 23800 23800 23800 23800 0
229 20241205 163800 30835300 23800 23800 23800 23800 0
230 20241205 163700 30835300 23800 23800 23800 23800 0
231 20241205 163600 30835300 23800 23800 23800 23800 0
232 20241205 163500 30835300 23800 23800 23800 23800 0
233 20241205 163400 30835300 23800 23800 23800 23800 0
234 20241205 163300 30835300 23800 23800 23800 23800 0
235 20241205 163200 30835300 23800 23800 23800 23800 0
236 20241205 163100 30835300 23800 23800 23800 23800 0
237 20241205 163000 30835300 23800 23800 23800 23800 0
238 20241205 162900 30835300 23800 23800 23800 23800 0
239 20241205 162800 30835300 23800 23800 23800 23800 0
240 20241205 162700 30835300 23800 23800 23800 23800 0
241 20241205 162600 30835300 23800 23800 23800 23800 0
242 20241205 162500 30835300 23800 23800 23800 23800 13
243 20241205 162400 30835300 23800 23800 23800 23800 0
244 20241205 162300 30835300 23800 23800 23800 23800 0
245 20241205 162200 30835300 23800 23800 23800 23800 0
246 20241205 162100 30835300 23800 23800 23800 23800 0
247 20241205 162000 30835300 23800 23800 23800 23800 0
248 20241205 161900 30835300 23800 23800 23800 23800 0
249 20241205 161800 30835300 23800 23800 23800 23800 0
250 20241205 161700 30835300 23800 23800 23800 23800 0
251 20241205 161600 30835300 23800 23800 23800 23800 0
252 20241205 161500 30835300 23800 23800 23800 23800 0
253 20241205 161400 30835300 23800 23800 23800 23800 0
254 20241205 161300 30835300 23800 23800 23800 23800 0
255 20241205 161200 30835300 23800 23800 23800 23800 0
256 20241205 161100 30835300 23800 23800 23800 23800 0
257 20241205 161000 30835300 23800 23800 23800 23800 0
258 20241205 160900 30835300 23800 23800 23800 23800 0
259 20241205 160800 30835300 23800 23800 23800 23800 0
260 20241205 160700 30835300 23800 23800 23800 23800 0
261 20241205 160600 30835300 23800 23800 23800 23800 0
262 20241205 160500 30835300 23800 23800 23800 23800 0
263 20241205 160400 30835300 23800 23800 23800 23800 0
264 20241205 160300 30835300 23800 23800 23800 23800 0
265 20241205 160200 30835300 23800 23800 23800 23800 0
266 20241205 160100 30835300 23800 23800 23800 23800 0
267 20241205 160000 30835300 23800 23800 23800 23800 0
268 20241205 155900 30835300 23800 23800 23800 23800 0
269 20241205 155800 30835300 23800 23800 23800 23800 0
270 20241205 155700 30835300 23800 23800 23800 23800 0
271 20241205 155600 30835300 23800 23800 23800 23800 0
272 20241205 155500 30835300 23800 23800 23800 23800 13
273 20241205 155400 30835300 23800 23800 23800 23800 0
274 20241205 155300 30835300 23800 23800 23800 23800 0
275 20241205 155200 30835300 23800 23800 23800 23800 0
276 20241205 155100 30835300 23800 23800 23800 23800 0
277 20241205 155000 30835300 23800 23800 23800 23800 0
278 20241205 154900 30835300 23800 23800 23800 23800 0
279 20241205 154800 30835300 23800 23800 23800 23800 0
280 20241205 154700 30835300 23800 23800 23800 23800 0
281 20241205 154600 30835300 23800 23800 23800 23800 0
282 20241205 154500 30835300 23800 23800 23800 23800 0
283 20241205 154400 30835300 23800 23800 23800 23800 0
284 20241205 154300 30835300 23800 23800 23800 23800 0
285 20241205 154200 30835300 23800 23800 23800 23800 0
286 20241205 154100 30835300 23800 23800 23800 23800 0
287 20241205 154000 30835300 23800 23800 23800 23800 0
288 20241205 153900 30835300 23800 23800 23800 23800 0
289 20241205 153800 30835300 23800 23800 23800 23800 0
290 20241205 153700 30835300 23800 23800 23800 23800 0
291 20241205 153600 30835300 23800 23800 23800 23800 0
292 20241205 153500 30835300 23800 23800 23800 23800 0
293 20241205 153400 30835300 23800 23800 23800 23800 0
294 20241205 153300 30835300 23800 23800 23800 23800 0
295 20241205 153200 30835300 23800 23800 23800 23800 0
296 20241205 153100 30835300 23800 23800 23800 23800 0
297 20241205 153000 30835300 23800 23800 23800 23800 13
298 20241205 152900 30525900 23900 23900 23900 23900 0
299 20241205 152800 30525900 23900 23900 23900 23900 0
300 20241205 152700 30525900 23900 23900 23900 23900 0
301 20241205 152600 30525900 23900 23900 23900 23900 0
302 20241205 152500 30525900 23900 23900 23900 23900 0
303 20241205 152400 30525900 23900 23900 23900 23900 0
304 20241205 152300 30525900 23900 23900 23900 23900 0
305 20241205 152200 30525900 23900 23900 23900 23900 0
306 20241205 152100 30525900 23900 23900 23900 23900 0
307 20241205 152000 30525900 23900 23900 23900 23900 0
308 20241205 151900 30525900 23900 23900 23900 23900 0
309 20241205 151800 30525900 23900 23900 23900 23900 0
310 20241205 151700 30525900 23900 23900 23900 23900 0
311 20241205 151600 30525900 23900 23900 23900 23900 0
312 20241205 151500 30525900 23900 23900 23900 23900 1
313 20241205 151400 30502000 23850 23850 23850 23850 5
314 20241205 151300 30382750 23800 23800 23800 23800 0
315 20241205 151200 30382750 23800 23800 23800 23800 0
316 20241205 151100 30382750 23800 23800 23800 23800 0
317 20241205 151000 30382750 23800 23800 23800 23800 1
318 20241205 150900 30358950 23800 23800 23800 23800 0
319 20241205 150800 30358950 23800 23800 23800 23800 1
320 20241205 150700 30335150 23900 23900 23900 23900 0
321 20241205 150600 30335150 23900 23900 23900 23900 0
322 20241205 150500 30335150 23900 23800 23900 23800 2
323 20241205 150400 30287450 23800 23800 23800 23800 34
324 20241205 150300 29478250 23800 23800 23800 23800 0
325 20241205 150200 29478250 23800 23800 23800 23800 20
326 20241205 150100 29002250 23800 23800 23800 23800 0
327 20241205 150000 29002250 23800 23800 23800 23800 0
328 20241205 145900 29002250 23800 23800 23800 23800 0
329 20241205 145800 29002250 23800 23800 23800 23800 0
330 20241205 145700 29002250 23800 23800 23800 23800 0
331 20241205 145600 29002250 23800 23800 23800 23800 0
332 20241205 145500 29002250 23800 23800 23800 23800 0
333 20241205 145400 29002250 23800 23800 23800 23800 0
334 20241205 145300 29002250 23800 23800 23800 23800 0
335 20241205 145200 29002250 23800 23800 23800 23800 0
336 20241205 145100 29002250 23800 23800 23800 23800 0
337 20241205 145000 29002250 23800 23800 23800 23800 0
338 20241205 144900 29002250 23800 23800 23800 23800 0
339 20241205 144800 29002250 23800 23850 23850 23800 57
340 20241205 144700 27644050 23950 23950 23950 23950 0
341 20241205 144600 27644050 23950 23950 23950 23950 0
342 20241205 144500 27644050 23950 23950 23950 23950 0
343 20241205 144400 27644050 23950 23950 23950 23950 0
344 20241205 144300 27644050 23950 23950 23950 23950 1
345 20241205 144200 27620100 23900 23900 23900 23900 0
346 20241205 144100 27620100 23900 23900 23900 23900 0
347 20241205 144000 27620100 23900 23900 23900 23900 0
348 20241205 143900 27620100 23900 23900 23900 23900 0
349 20241205 143800 27620100 23900 23900 23900 23900 0
350 20241205 143700 27620100 23900 23900 23900 23900 0
351 20241205 143600 27620100 23900 23900 23900 23900 0
352 20241205 143500 27620100 23900 23900 23900 23900 0
353 20241205 143400 27620100 23900 23900 23900 23900 30
354 20241205 143300 26903100 23950 23950 23950 23950 0
355 20241205 143200 26903100 23950 23950 23950 23950 0
356 20241205 143100 26903100 23950 23950 23950 23950 0
357 20241205 143000 26903100 23950 23950 23950 23950 0
358 20241205 142900 26903100 23950 23950 23950 23950 0
359 20241205 142800 26903100 23950 23950 23950 23950 0
360 20241205 142700 26903100 23950 23950 23950 23950 0
361 20241205 142600 26903100 23950 23950 23950 23950 0
362 20241205 142500 26903100 23950 23950 23950 23950 0
363 20241205 142400 26903100 23950 23950 23950 23950 0
364 20241205 142300 26903100 23950 23950 23950 23950 0
365 20241205 142200 26903100 23950 23950 23950 23950 0
366 20241205 142100 26903100 23950 23950 23950 23950 0
367 20241205 142000 26903100 23950 23950 23950 23950 0
368 20241205 141900 26903100 23950 23950 23950 23950 0
369 20241205 141800 26903100 23950 23950 23950 23950 0
370 20241205 141700 26903100 23950 23950 23950 23950 0
371 20241205 141600 26903100 23950 23950 23950 23950 0
372 20241205 141500 26903100 23950 23950 23950 23950 0
373 20241205 141400 26903100 23950 23950 23950 23950 0
374 20241205 141300 26903100 23950 23950 23950 23950 0
375 20241205 141200 26903100 23950 23950 23950 23950 0
376 20241205 141100 26903100 23950 23950 23950 23950 0
377 20241205 141000 26903100 23950 23950 23950 23950 1
378 20241205 140900 26879150 23900 23900 23900 23900 0
379 20241205 140800 26879150 23900 23900 23900 23900 0
380 20241205 140700 26879150 23900 23900 23900 23900 0
381 20241205 140600 26879150 23900 23900 23900 23900 0
382 20241205 140500 26879150 23900 23900 23900 23900 0
383 20241205 140400 26879150 23900 23900 23900 23900 0
384 20241205 140300 26879150 23900 23900 23900 23900 0
385 20241205 140200 26879150 23900 23900 23900 23900 0
386 20241205 140100 26879150 23900 23900 23900 23900 0
387 20241205 140000 26879150 23900 23900 23900 23900 0
388 20241205 135900 26879150 23900 23900 23900 23900 0
389 20241205 135800 26879150 23900 23900 23900 23900 0
390 20241205 135700 26879150 23900 23900 23900 23900 0
391 20241205 135600 26879150 23900 23900 23900 23900 0
392 20241205 135500 26879150 23900 23900 23900 23900 0
393 20241205 135400 26879150 23900 23900 23900 23900 0
394 20241205 135300 26879150 23900 23900 23900 23900 0
395 20241205 135200 26879150 23900 23900 23900 23900 55
396 20241205 135100 25564650 23900 23900 23900 23900 0
397 20241205 135000 25564650 23900 23900 23900 23900 0
398 20241205 134900 25564650 23900 23900 23900 23900 45
399 20241205 134800 24489150 23950 23950 23950 23950 0
400 20241205 134700 24489150 23950 23950 23950 23950 0
401 20241205 134600 24489150 23950 23950 23950 23950 45
402 20241205 134500 23411400 23950 23950 23950 23950 0
403 20241205 134400 23411400 23950 23950 23950 23950 0
404 20241205 134300 23411400 23950 23950 23950 23950 0
405 20241205 134200 23411400 23950 23950 23950 23950 0
406 20241205 134100 23411400 23950 23950 23950 23950 0
407 20241205 134000 23411400 23950 23950 23950 23950 0
408 20241205 133900 23411400 23950 23950 23950 23950 21
409 20241205 133800 22908450 24050 24050 24050 24050 0
410 20241205 133700 22908450 24050 24050 24050 24050 1
411 20241205 133600 22884400 23950 23950 23950 23950 0
412 20241205 133500 22884400 23950 23950 23950 23950 0
413 20241205 133400 22884400 23950 23950 23950 23950 0
414 20241205 133300 22884400 23950 23950 23950 23950 17
415 20241205 133200 22477250 23900 23900 23900 23900 0
416 20241205 133100 22477250 23900 23900 23900 23900 0
417 20241205 133000 22477250 23900 23900 23900 23900 0
418 20241205 132900 22477250 23900 23900 23900 23900 0
419 20241205 132800 22477250 23900 23900 23900 23900 0
420 20241205 132700 22477250 23900 23950 23950 23900 46
421 20241205 132600 21375850 24050 24050 24050 24050 0
422 20241205 132500 21375850 24050 24050 24050 24050 0
423 20241205 132400 21375850 24050 24050 24050 24050 0
424 20241205 132300 21375850 24050 24050 24050 24050 0
425 20241205 132200 21375850 24050 24050 24050 24050 0
426 20241205 132100 21375850 24050 24050 24050 24050 0
427 20241205 132000 21375850 24050 24050 24050 24050 0
428 20241205 131900 21375850 24050 24050 24050 24050 0
429 20241205 131800 21375850 24050 24050 24050 24050 0
430 20241205 131700 21375850 24050 24050 24050 24050 0
431 20241205 131600 21375850 24050 24050 24050 24050 0
432 20241205 131500 21375850 24050 24050 24050 24050 0
433 20241205 131400 21375850 24050 24050 24050 24050 0
434 20241205 131300 21375850 24050 24050 24050 24050 0
435 20241205 131200 21375850 24050 24050 24050 24050 0
436 20241205 131100 21375850 24050 24050 24050 24050 0
437 20241205 131000 21375850 24050 24050 24050 24050 0
438 20241205 130900 21375850 24050 24050 24050 24050 0
439 20241205 130800 21375850 24050 24050 24050 24050 0
440 20241205 130700 21375850 24050 24050 24050 24050 0
441 20241205 130600 21375850 24050 24050 24050 24050 0
442 20241205 130500 21375850 24050 24050 24050 24050 0
443 20241205 130400 21375850 24050 24050 24050 24050 1
444 20241205 130300 21351800 24000 24000 24000 24000 0
445 20241205 130200 21351800 24000 24000 24000 24000 0
446 20241205 130100 21351800 24000 24000 24000 24000 0
447 20241205 130000 21351800 24000 24000 24000 24000 6
448 20241205 125900 21207800 24000 24000 24000 24000 0
449 20241205 125800 21207800 24000 24000 24000 24000 0
450 20241205 125700 21207800 24000 24000 24000 24000 10
451 20241205 125600 20967800 24000 24000 24000 24000 0
452 20241205 125500 20967800 24000 24000 24000 24000 0
453 20241205 125400 20967800 24000 24000 24000 24000 0
454 20241205 125300 20967800 24000 24000 24000 24000 0
455 20241205 125200 20967800 24000 24000 24000 24000 0
456 20241205 125100 20967800 24000 24000 24000 24000 1
457 20241205 125000 20943800 24000 24000 24000 24000 0
458 20241205 124900 20943800 24000 24000 24000 24000 0
459 20241205 124800 20943800 24000 24000 24000 24000 0
460 20241205 124700 20943800 24000 24000 24000 24000 0
461 20241205 124600 20943800 24000 24000 24000 24000 0
462 20241205 124500 20943800 24000 24000 24000 24000 3
463 20241205 124400 20871800 24050 24050 24050 24050 0
464 20241205 124300 20871800 24050 24050 24050 24050 0
465 20241205 124200 20871800 24050 24050 24050 24050 39
466 20241205 124100 19933850 24100 24100 24100 24100 16
467 20241205 124000 19548250 24100 24100 24100 24100 0
468 20241205 123900 19548250 24100 24100 24100 24100 0
469 20241205 123800 19548250 24100 24100 24100 24100 0
470 20241205 123700 19548250 24100 24100 24100 24100 0
471 20241205 123600 19548250 24100 24100 24100 24100 0
472 20241205 123500 19548250 24100 24100 24100 24100 21
473 20241205 123400 19042150 24150 24150 24150 24150 0
474 20241205 123300 19042150 24150 24150 24150 24150 0
475 20241205 123200 19042150 24150 24150 24150 24150 1
476 20241205 123100 19018000 24150 24150 24150 24150 0
477 20241205 123000 19018000 24150 24150 24150 24150 0
478 20241205 122900 19018000 24150 24150 24150 24150 0
479 20241205 122800 19018000 24150 24150 24150 24150 0
480 20241205 122700 19018000 24150 24150 24150 24150 0
481 20241205 122600 19018000 24150 24150 24150 24150 0
482 20241205 122500 19018000 24150 24150 24150 24150 0
483 20241205 122400 19018000 24150 24150 24150 24150 0
484 20241205 122300 19018000 24150 24150 24150 24150 0
485 20241205 122200 19018000 24150 24150 24150 24150 0
486 20241205 122100 19018000 24150 24150 24150 24150 0
487 20241205 122000 19018000 24150 24150 24150 24150 0
488 20241205 121900 19018000 24150 24150 24150 24150 0
489 20241205 121800 19018000 24150 24150 24150 24150 0
490 20241205 121700 19018000 24150 24150 24150 24150 0
491 20241205 121600 19018000 24150 24150 24150 24150 0
492 20241205 121500 19018000 24150 24150 24150 24150 0
493 20241205 121400 19018000 24150 24150 24150 24150 0
494 20241205 121300 19018000 24150 24150 24150 24150 0
495 20241205 121200 19018000 24150 24150 24150 24150 0
496 20241205 121100 19018000 24150 24150 24150 24150 0
497 20241205 121000 19018000 24150 24150 24150 24150 0
498 20241205 120900 19018000 24150 24150 24150 24150 0
499 20241205 120800 19018000 24150 24150 24150 24150 0
500 20241205 120700 19018000 24150 24150 24150 24150 0
501 20241205 120600 19018000 24150 24150 24150 24150 0
502 20241205 120500 19018000 24150 24150 24150 24150 0
503 20241205 120400 19018000 24150 24150 24150 24150 0
504 20241205 120300 19018000 24150 24150 24150 24150 0
505 20241205 120200 19018000 24150 24150 24150 24150 0
506 20241205 120100 19018000 24150 24150 24150 24150 0
507 20241205 120000 19018000 24150 24150 24150 24150 0
508 20241205 115900 19018000 24150 24150 24150 24150 1
509 20241205 115800 18993850 24150 24150 24150 24150 5
510 20241205 115700 18873100 24150 24150 24150 24150 0
511 20241205 115600 18873100 24150 24150 24150 24150 0
512 20241205 115500 18873100 24150 24150 24150 24150 0
513 20241205 115400 18873100 24150 24150 24150 24150 0
514 20241205 115300 18873100 24150 24200 24200 24150 3
515 20241205 115200 18800550 24250 24250 24250 24250 0
516 20241205 115100 18800550 24250 24250 24250 24250 0
517 20241205 115000 18800550 24250 24250 24250 24250 0
518 20241205 114900 18800550 24250 24250 24250 24250 0
519 20241205 114800 18800550 24250 24250 24250 24250 0
520 20241205 114700 18800550 24250 24250 24250 24250 0
521 20241205 114600 18800550 24250 24250 24250 24250 0
522 20241205 114500 18800550 24250 24250 24250 24250 0
523 20241205 114400 18800550 24250 24250 24250 24250 0
524 20241205 114300 18800550 24250 24250 24250 24250 0
525 20241205 114200 18800550 24250 24250 24250 24250 0
526 20241205 114100 18800550 24250 24250 24250 24250 0
527 20241205 114000 18800550 24250 24250 24250 24250 0
528 20241205 113900 18800550 24250 24250 24250 24250 0
529 20241205 113800 18800550 24250 24250 24250 24250 0
530 20241205 113700 18800550 24250 24250 24250 24250 33
531 20241205 113600 18000300 24250 24250 24250 24250 0
532 20241205 113500 18000300 24250 24250 24250 24250 0
533 20241205 113400 18000300 24250 24250 24250 24250 0
534 20241205 113300 18000300 24250 24250 24250 24250 0
535 20241205 113200 18000300 24250 24250 24250 24250 0
536 20241205 113100 18000300 24250 24250 24250 24250 0
537 20241205 113000 18000300 24250 24250 24250 24250 0
538 20241205 112900 18000300 24250 24250 24250 24250 0
539 20241205 112800 18000300 24250 24250 24250 24250 0
540 20241205 112700 18000300 24250 24250 24250 24250 1
541 20241205 112600 17976050 24250 24250 24250 24250 1
542 20241205 112500 17951800 24200 24200 24200 24200 0
543 20241205 112400 17951800 24200 24200 24200 24200 0
544 20241205 112300 17951800 24200 24200 24200 24200 0
545 20241205 112200 17951800 24200 24200 24200 24200 0
546 20241205 112100 17951800 24200 24200 24200 24200 0
547 20241205 112000 17951800 24200 24200 24200 24200 0
548 20241205 111900 17951800 24200 24200 24200 24200 0
549 20241205 111800 17951800 24200 24200 24200 24200 0
550 20241205 111700 17951800 24200 24200 24200 24200 0
551 20241205 111600 17951800 24200 24200 24200 24200 0
552 20241205 111500 17951800 24200 24200 24200 24200 0
553 20241205 111400 17951800 24200 24200 24200 24200 0
554 20241205 111300 17951800 24200 24200 24200 24200 0
555 20241205 111200 17951800 24200 24200 24200 24200 0
556 20241205 111100 17951800 24200 24200 24200 24200 0
557 20241205 111000 17951800 24200 24200 24200 24200 0
558 20241205 110900 17951800 24200 24200 24200 24200 0
559 20241205 110800 17951800 24200 24200 24200 24200 0
560 20241205 110700 17951800 24200 24200 24200 24200 50
561 20241205 110600 16741800 24200 24250 24250 24200 43
562 20241205 110500 15701000 24300 24300 24300 24300 0
563 20241205 110400 15701000 24300 24300 24300 24300 0
564 20241205 110300 15701000 24300 24300 24300 24300 0
565 20241205 110200 15701000 24300 24300 24300 24300 0
566 20241205 110100 15701000 24300 24300 24300 24300 0
567 20241205 110000 15701000 24300 24300 24300 24300 0
568 20241205 105900 15701000 24300 24300 24300 24300 0
569 20241205 105800 15701000 24300 24300 24300 24300 4
570 20241205 105700 15603800 24350 24350 24350 24350 0
571 20241205 105600 15603800 24350 24350 24350 24350 0
572 20241205 105500 15603800 24350 24350 24350 24350 0
573 20241205 105400 15603800 24350 24350 24350 24350 1
574 20241205 105300 15579450 24400 24400 24400 24400 0
575 20241205 105200 15579450 24400 24400 24400 24400 0
576 20241205 105100 15579450 24400 24400 24400 24400 0
577 20241205 105000 15579450 24400 24400 24400 24400 0
578 20241205 104900 15579450 24400 24400 24400 24400 0
579 20241205 104800 15579450 24400 24400 24400 24400 0
580 20241205 104700 15579450 24400 24400 24400 24400 0
581 20241205 104600 15579450 24400 24400 24400 24400 3
582 20241205 104500 15506250 24400 24350 24400 24350 150
583 20241205 104400 11846350 24300 24300 24300 24300 0
584 20241205 104300 11846350 24300 24300 24300 24300 0
585 20241205 104200 11846350 24300 24300 24300 24300 0
586 20241205 104100 11846350 24300 24300 24300 24300 30
587 20241205 104000 11117350 24300 24300 24300 24300 90
588 20241205 103900 8930350 24350 24350 24350 24350 0
589 20241205 103800 8930350 24350 24300 24350 24300 42
590 20241205 103700 7907800 24300 24300 24300 24300 0
591 20241205 103600 7907800 24300 24300 24300 24300 2
592 20241205 103500 7859200 24300 24300 24300 24300 0
593 20241205 103400 7859200 24300 24300 24300 24300 0
594 20241205 103300 7859200 24300 24300 24300 24300 0
595 20241205 103200 7859200 24300 24300 24300 24300 0
596 20241205 103100 7859200 24300 24300 24300 24300 0
597 20241205 103000 7859200 24300 24300 24300 24300 0
598 20241205 102900 7859200 24300 24300 24300 24300 0
599 20241205 102800 7859200 24300 24300 24300 24300 0
600 20241205 102700 7859200 24300 24300 24300 24300 0
601 20241205 102600 7859200 24300 24300 24300 24300 1
602 20241205 102500 7834900 24300 24300 24300 24300 0
603 20241205 102400 7834900 24300 24300 24300 24300 0
604 20241205 102300 7834900 24300 24300 24300 24300 0
605 20241205 102200 7834900 24300 24300 24300 24300 4
606 20241205 102100 7737700 24350 24400 24400 24350 2
607 20241205 102000 7688950 24350 24350 24350 24350 0
608 20241205 101900 7688950 24350 24350 24350 24350 0
609 20241205 101800 7688950 24350 24350 24350 24350 0
610 20241205 101700 7688950 24350 24350 24350 24350 0
611 20241205 101600 7688950 24350 24350 24350 24350 0
612 20241205 101500 7688950 24350 24350 24350 24350 0
613 20241205 101400 7688950 24350 24350 24350 24350 0
614 20241205 101300 7688950 24350 24350 24350 24350 1
615 20241205 101200 7664600 24400 24400 24400 24400 17
616 20241205 101100 7249800 24400 24400 24400 24400 0
617 20241205 101000 7249800 24400 24400 24400 24400 1
618 20241205 100900 7225400 24450 24200 24450 24200 138
619 20241205 100800 3858300 24150 24150 24150 24150 0
620 20241205 100700 3858300 24150 24150 24150 24150 0
621 20241205 100600 3858300 24150 24150 24150 24150 1
622 20241205 100500 3834150 24100 24100 24100 24100 5
623 20241205 100400 3713650 24150 24150 24150 24150 0
624 20241205 100300 3713650 24150 24150 24150 24150 0
625 20241205 100200 3713650 24150 24150 24150 24150 0
626 20241205 100100 3713650 24150 24150 24150 24150 0
627 20241205 100000 3713650 24150 24150 24150 24150 1
628 20241205 095900 3689500 24150 24150 24150 24150 0
629 20241205 095800 3689500 24150 24100 24150 24100 58
630 20241205 095700 2288950 24100 24100 24100 24100 10
631 20241205 095600 2047950 24150 24150 24150 24150 0
632 20241205 095500 2047950 24150 24150 24150 24150 0
633 20241205 095400 2047950 24150 24150 24150 24150 0
634 20241205 095300 2047950 24150 24150 24150 24150 0
635 20241205 095200 2047950 24150 24150 24150 24150 0
636 20241205 095100 2047950 24150 24150 24150 24150 0
637 20241205 095000 2047950 24150 24150 24150 24150 0
638 20241205 094900 2047950 24150 24150 24150 24150 0
639 20241205 094800 2047950 24150 24150 24150 24150 1
640 20241205 094700 2023800 24150 24150 24150 24150 0
641 20241205 094600 2023800 24150 24150 24150 24150 0
642 20241205 094500 2023800 24150 24150 24150 24150 0
643 20241205 094400 2023800 24150 24150 24150 24150 0
644 20241205 094300 2023800 24150 24150 24150 24150 0
645 20241205 094200 2023800 24150 24150 24150 24150 0
646 20241205 094100 2023800 24150 24150 24150 24150 0
647 20241205 094000 2023800 24150 24150 24150 24150 1
648 20241205 093900 1999650 24100 24100 24100 24100 0
649 20241205 093800 1999650 24100 24100 24100 24100 5
650 20241205 093700 1879150 24150 24150 24150 24150 0
651 20241205 093600 1879150 24150 24150 24150 24150 0
652 20241205 093500 1879150 24150 24150 24150 24150 0
653 20241205 093400 1879150 24150 24150 24150 24150 8
654 20241205 093300 1685950 24150 24150 24150 24150 0
655 20241205 093200 1685950 24150 24150 24150 24150 0
656 20241205 093100 1685950 24150 24150 24150 24150 0
657 20241205 093000 1685950 24150 24150 24150 24150 0
658 20241205 092900 1685950 24150 24150 24150 24150 0
659 20241205 092800 1685950 24150 24150 24150 24150 0
660 20241205 092700 1685950 24150 24150 24150 24150 0
661 20241205 092600 1685950 24150 24150 24150 24150 0
662 20241205 092500 1685950 24150 24150 24150 24150 1
663 20241205 092400 1661800 24150 24150 24150 24150 0
664 20241205 092300 1661800 24150 24150 24150 24150 0
665 20241205 092200 1661800 24150 24150 24150 24150 0
666 20241205 092100 1661800 24150 24150 24150 24150 0
667 20241205 092000 1661800 24150 24150 24150 24150 13
668 20241205 091900 1347850 24150 24150 24150 24150 0
669 20241205 091800 1347850 24150 24150 24150 24150 0
670 20241205 091700 1347850 24150 24150 24150 24150 0
671 20241205 091600 1347850 24150 24150 24150 24150 0
672 20241205 091500 1347850 24150 24050 24150 24050 26
673 20241205 091400 722450 24100 24100 24100 24100 0
674 20241205 091300 722450 24100 24100 24100 24100 1
675 20241205 091200 698350 24200 24200 24200 24200 0
676 20241205 091100 698350 24200 24200 24200 24200 0
677 20241205 091000 698350 24200 24200 24200 24200 1
678 20241205 090900 674150 24200 24200 24200 24200 0
679 20241205 090800 674150 24200 24200 24200 24200 0
680 20241205 090700 674150 24200 24200 24200 24200 0
681 20241205 090600 674150 24200 24200 24200 24200 0
682 20241205 090500 674150 24200 24200 24200 24200 5
683 20241205 090400 553150 24050 24050 24050 24050 0
684 20241205 090300 553150 24050 24050 24050 24050 0
685 20241205 090200 553150 24050 24050 24050 24050 0
686 20241205 090100 553150 24050 24050 24050 24050 0
687 20241205 090000 553150 24050 24050 24050 24050 23