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

695
171090/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203300,1009297600,44250,44250,44250,44250,684
20241205,203200,1009297600,44250,44250,44250,44250,0
20241205,203100,1009297600,44250,44250,44250,44250,0
20241205,203000,1009297600,44250,44250,44250,44250,0
20241205,202900,1009297600,44250,44250,44250,44250,0
20241205,202800,1009297600,44250,44250,44250,44250,0
20241205,202700,1009297600,44250,44250,44250,44250,0
20241205,202600,1009297600,44250,44250,44250,44250,0
20241205,202500,1009297600,44250,44250,44250,44250,0
20241205,202400,1009297600,44250,44250,44250,44250,0
20241205,202300,1009297600,44250,44250,44250,44250,0
20241205,202200,1009297600,44250,44250,44250,44250,0
20241205,202100,1009297600,44250,44250,44250,44250,0
20241205,202000,1009297600,44250,44250,44250,44250,0
20241205,201900,1009297600,44250,44250,44250,44250,0
20241205,201800,1009297600,44250,44250,44250,44250,0
20241205,201700,1009297600,44250,44250,44250,44250,0
20241205,201600,1009297600,44250,44250,44250,44250,0
20241205,201500,1009297600,44250,44250,44250,44250,0
20241205,201400,1009297600,44250,44250,44250,44250,0
20241205,201300,1009297600,44250,44250,44250,44250,0
20241205,201200,1009297600,44250,44250,44250,44250,0
20241205,201100,1009297600,44250,44250,44250,44250,0
20241205,201000,1009297600,44250,44250,44250,44250,0
20241205,200900,1009297600,44250,44250,44250,44250,0
20241205,200800,1009297600,44250,44250,44250,44250,0
20241205,200700,1009297600,44250,44250,44250,44250,0
20241205,200600,1009297600,44250,44250,44250,44250,0
20241205,200500,1009297600,44250,44250,44250,44250,0
20241205,200400,1009297600,44250,44250,44250,44250,0
20241205,200300,1009297600,44250,44250,44250,44250,684
20241205,200200,1009297600,44250,44250,44250,44250,0
20241205,200100,1009297600,44250,44250,44250,44250,0
20241205,200000,1009297600,44250,44250,44250,44250,0
20241205,195900,1009297600,44250,44250,44250,44250,0
20241205,195800,1009297600,44250,44250,44250,44250,0
20241205,195700,1009297600,44250,44250,44250,44250,0
20241205,195600,1009297600,44250,44250,44250,44250,0
20241205,195500,1009297600,44250,44250,44250,44250,0
20241205,195400,1009297600,44250,44250,44250,44250,0
20241205,195300,1009297600,44250,44250,44250,44250,0
20241205,195200,1009297600,44250,44250,44250,44250,0
20241205,195100,1009297600,44250,44250,44250,44250,0
20241205,195000,1009297600,44250,44250,44250,44250,0
20241205,194900,1009297600,44250,44250,44250,44250,0
20241205,194800,1009297600,44250,44250,44250,44250,0
20241205,194700,1009297600,44250,44250,44250,44250,0
20241205,194600,1009297600,44250,44250,44250,44250,0
20241205,194500,1009297600,44250,44250,44250,44250,0
20241205,194400,1009297600,44250,44250,44250,44250,0
20241205,194300,1009297600,44250,44250,44250,44250,0
20241205,194200,1009297600,44250,44250,44250,44250,0
20241205,194100,1009297600,44250,44250,44250,44250,0
20241205,194000,1009297600,44250,44250,44250,44250,0
20241205,193900,1009297600,44250,44250,44250,44250,0
20241205,193800,1009297600,44250,44250,44250,44250,0
20241205,193700,1009297600,44250,44250,44250,44250,0
20241205,193600,1009297600,44250,44250,44250,44250,0
20241205,193500,1009297600,44250,44250,44250,44250,0
20241205,193400,1009297600,44250,44250,44250,44250,0
20241205,193300,1009297600,44250,44250,44250,44250,684
20241205,193200,1009297600,44250,44250,44250,44250,0
20241205,193100,1009297600,44250,44250,44250,44250,0
20241205,193000,1009297600,44250,44250,44250,44250,0
20241205,192900,1009297600,44250,44250,44250,44250,0
20241205,192800,1009297600,44250,44250,44250,44250,0
20241205,192700,1009297600,44250,44250,44250,44250,0
20241205,192600,1009297600,44250,44250,44250,44250,0
20241205,192500,1009297600,44250,44250,44250,44250,0
20241205,192400,1009297600,44250,44250,44250,44250,0
20241205,192300,1009297600,44250,44250,44250,44250,0
20241205,192200,1009297600,44250,44250,44250,44250,0
20241205,192100,1009297600,44250,44250,44250,44250,0
20241205,192000,1009297600,44250,44250,44250,44250,0
20241205,191900,1009297600,44250,44250,44250,44250,0
20241205,191800,1009297600,44250,44250,44250,44250,0
20241205,191700,1009297600,44250,44250,44250,44250,0
20241205,191600,1009297600,44250,44250,44250,44250,0
20241205,191500,1009297600,44250,44250,44250,44250,0
20241205,191400,1009297600,44250,44250,44250,44250,0
20241205,191300,1009297600,44250,44250,44250,44250,0
20241205,191200,1009297600,44250,44250,44250,44250,0
20241205,191100,1009297600,44250,44250,44250,44250,0
20241205,191000,1009297600,44250,44250,44250,44250,0
20241205,190900,1009297600,44250,44250,44250,44250,0
20241205,190800,1009297600,44250,44250,44250,44250,0
20241205,190700,1009297600,44250,44250,44250,44250,0
20241205,190600,1009297600,44250,44250,44250,44250,0
20241205,190500,1009297600,44250,44250,44250,44250,0
20241205,190400,1009297600,44250,44250,44250,44250,0
20241205,190300,1009297600,44250,44250,44250,44250,684
20241205,190200,1009297600,44250,44250,44250,44250,0
20241205,190100,1009297600,44250,44250,44250,44250,0
20241205,190000,1009297600,44250,44250,44250,44250,0
20241205,185900,1009297600,44250,44250,44250,44250,0
20241205,185800,1009297600,44250,44250,44250,44250,0
20241205,185700,1009297600,44250,44250,44250,44250,0
20241205,185600,1009297600,44250,44250,44250,44250,0
20241205,185500,1009297600,44250,44250,44250,44250,0
20241205,185400,1009297600,44250,44250,44250,44250,0
20241205,185300,1009297600,44250,44250,44250,44250,0
20241205,185200,1009297600,44250,44250,44250,44250,0
20241205,185100,1009297600,44250,44250,44250,44250,0
20241205,185000,1009297600,44250,44250,44250,44250,0
20241205,184900,1009297600,44250,44250,44250,44250,0
20241205,184800,1009297600,44250,44250,44250,44250,0
20241205,184700,1009297600,44250,44250,44250,44250,0
20241205,184600,1009297600,44250,44250,44250,44250,0
20241205,184500,1009297600,44250,44250,44250,44250,0
20241205,184400,1009297600,44250,44250,44250,44250,0
20241205,184300,1009297600,44250,44250,44250,44250,0
20241205,184200,1009297600,44250,44250,44250,44250,0
20241205,184100,1009297600,44250,44250,44250,44250,0
20241205,184000,1009297600,44250,44250,44250,44250,0
20241205,183900,1009297600,44250,44250,44250,44250,0
20241205,183800,1009297600,44250,44250,44250,44250,0
20241205,183700,1009297600,44250,44250,44250,44250,0
20241205,183600,1009297600,44250,44250,44250,44250,0
20241205,183500,1009297600,44250,44250,44250,44250,0
20241205,183400,1009297600,44250,44250,44250,44250,0
20241205,183300,1009297600,44250,44250,44250,44250,684
20241205,183200,1009297600,44250,44250,44250,44250,0
20241205,183100,1009297600,44250,44250,44250,44250,0
20241205,183000,1009297600,44250,44250,44250,44250,0
20241205,182900,1009297600,44250,44250,44250,44250,0
20241205,182800,1009297600,44250,44250,44250,44250,0
20241205,182700,1009297600,44250,44250,44250,44250,0
20241205,182600,1009297600,44250,44250,44250,44250,0
20241205,182500,1009297600,44250,44250,44250,44250,0
20241205,182400,1009297600,44250,44250,44250,44250,0
20241205,182300,1009297600,44250,44250,44250,44250,0
20241205,182200,1009297600,44250,44250,44250,44250,0
20241205,182100,1009297600,44250,44250,44250,44250,0
20241205,182000,1009297600,44250,44250,44250,44250,0
20241205,181900,1009297600,44250,44250,44250,44250,0
20241205,181800,1009297600,44250,44250,44250,44250,0
20241205,181700,1009297600,44250,44250,44250,44250,0
20241205,181600,1009297600,44250,44250,44250,44250,0
20241205,181500,1009297600,44250,44250,44250,44250,0
20241205,181400,1009297600,44250,44250,44250,44250,0
20241205,181300,1009297600,44250,44250,44250,44250,0
20241205,181200,1009297600,44250,44250,44250,44250,0
20241205,181100,1009297600,44250,44250,44250,44250,0
20241205,181000,1009297600,44250,44250,44250,44250,0
20241205,180900,1009297600,44250,44250,44250,44250,0
20241205,180800,1009297600,44250,44250,44250,44250,0
20241205,180700,1009297600,44250,44250,44250,44250,0
20241205,180600,1009297600,44250,44250,44250,44250,0
20241205,180500,1009297600,44250,44250,44250,44250,0
20241205,180400,1009297600,44250,44250,44250,44250,0
20241205,180300,1009297600,44250,44250,44250,44250,684
20241205,180200,1009297600,44250,44250,44250,44250,0
20241205,180100,1009297600,44250,44250,44250,44250,0
20241205,180000,1009297600,44250,44250,44250,44250,0
20241205,175900,1009297600,44250,44250,44250,44250,0
20241205,175800,1009297600,44250,44250,44250,44250,0
20241205,175700,1009297600,44250,44250,44250,44250,0
20241205,175600,1009297600,44250,44250,44250,44250,0
20241205,175500,1009297600,44250,44250,44250,44250,0
20241205,175400,1009297600,44250,44250,44250,44250,0
20241205,175300,1009297600,44250,44250,44250,44250,0
20241205,175200,1009297600,44250,44250,44250,44250,0
20241205,175100,1009297600,44250,44250,44250,44250,0
20241205,175000,1009297600,44250,44250,44250,44250,0
20241205,174900,1009297600,44250,44250,44250,44250,0
20241205,174800,1009297600,44250,44250,44250,44250,0
20241205,174700,1009297600,44250,44250,44250,44250,0
20241205,174600,1009297600,44250,44250,44250,44250,0
20241205,174500,1009297600,44250,44250,44250,44250,0
20241205,174400,1009297600,44250,44250,44250,44250,0
20241205,174300,1009297600,44250,44250,44250,44250,0
20241205,174200,1009297600,44250,44250,44250,44250,0
20241205,174100,1009297600,44250,44250,44250,44250,0
20241205,174000,1009297600,44250,44250,44250,44250,0
20241205,173900,1009297600,44250,44250,44250,44250,0
20241205,173800,1009297600,44250,44250,44250,44250,0
20241205,173700,1009297600,44250,44250,44250,44250,0
20241205,173600,1009297600,44250,44250,44250,44250,0
20241205,173500,1009297600,44250,44250,44250,44250,0
20241205,173400,1009297600,44250,44250,44250,44250,0
20241205,173300,1009297600,44250,44250,44250,44250,684
20241205,173200,1009297600,44250,44250,44250,44250,0
20241205,173100,1009297600,44250,44250,44250,44250,0
20241205,173000,1009297600,44250,44250,44250,44250,0
20241205,172900,1009297600,44250,44250,44250,44250,0
20241205,172800,1009297600,44250,44250,44250,44250,0
20241205,172700,1009297600,44250,44250,44250,44250,0
20241205,172600,1009297600,44250,44250,44250,44250,0
20241205,172500,1009297600,44250,44250,44250,44250,0
20241205,172400,1009297600,44250,44250,44250,44250,0
20241205,172300,1009297600,44250,44250,44250,44250,0
20241205,172200,1009297600,44250,44250,44250,44250,0
20241205,172100,1009297600,44250,44250,44250,44250,0
20241205,172000,1009297600,44250,44250,44250,44250,0
20241205,171900,1009297600,44250,44250,44250,44250,0
20241205,171800,1009297600,44250,44250,44250,44250,0
20241205,171700,1009297600,44250,44250,44250,44250,0
20241205,171600,1009297600,44250,44250,44250,44250,0
20241205,171500,1009297600,44250,44250,44250,44250,0
20241205,171400,1009297600,44250,44250,44250,44250,0
20241205,171300,1009297600,44250,44250,44250,44250,0
20241205,171200,1009297600,44250,44250,44250,44250,0
20241205,171100,1009297600,44250,44250,44250,44250,0
20241205,171000,1009297600,44250,44250,44250,44250,0
20241205,170900,1009297600,44250,44250,44250,44250,0
20241205,170800,1009297600,44250,44250,44250,44250,0
20241205,170700,1009297600,44250,44250,44250,44250,0
20241205,170600,1009297600,44250,44250,44250,44250,0
20241205,170500,1009297600,44250,44250,44250,44250,0
20241205,170400,1009297600,44250,44250,44250,44250,0
20241205,170300,1009297600,44250,44250,44250,44250,684
20241205,170200,1009297600,44250,44250,44250,44250,0
20241205,170100,1009297600,44250,44250,44250,44250,0
20241205,170000,1009297600,44250,44250,44250,44250,0
20241205,165900,1009297600,44250,44250,44250,44250,0
20241205,165800,1009297600,44250,44250,44250,44250,0
20241205,165700,1009297600,44250,44250,44250,44250,0
20241205,165600,1009297600,44250,44250,44250,44250,0
20241205,165500,1009297600,44250,44250,44250,44250,0
20241205,165400,1009297600,44250,44250,44250,44250,0
20241205,165300,1009297600,44250,44250,44250,44250,0
20241205,165200,1009297600,44250,44250,44250,44250,0
20241205,165100,1009297600,44250,44250,44250,44250,0
20241205,165000,1009297600,44250,44250,44250,44250,0
20241205,164900,1009297600,44250,44250,44250,44250,0
20241205,164800,1009297600,44250,44250,44250,44250,0
20241205,164700,1009297600,44250,44250,44250,44250,0
20241205,164600,1009297600,44250,44250,44250,44250,0
20241205,164500,1009297600,44250,44250,44250,44250,0
20241205,164400,1009297600,44250,44250,44250,44250,0
20241205,164300,1009297600,44250,44250,44250,44250,0
20241205,164200,1009297600,44250,44250,44250,44250,0
20241205,164100,1009297600,44250,44250,44250,44250,0
20241205,164000,1009297600,44250,44250,44250,44250,0
20241205,163900,1009297600,44250,44250,44250,44250,0
20241205,163800,1009297600,44250,44250,44250,44250,0
20241205,163700,1009297600,44250,44250,44250,44250,0
20241205,163600,1009297600,44250,44250,44250,44250,0
20241205,163500,1009297600,44250,44250,44250,44250,0
20241205,163400,1009297600,44250,44250,44250,44250,0
20241205,163300,1009297600,44250,44250,44250,44250,684
20241205,163200,1009297600,44250,44250,44250,44250,0
20241205,163100,1009297600,44250,44250,44250,44250,0
20241205,163000,1009297600,44250,44250,44250,44250,0
20241205,162900,1009297600,44250,44250,44250,44250,0
20241205,162800,1009297600,44250,44250,44250,44250,0
20241205,162700,1009297600,44250,44250,44250,44250,0
20241205,162600,1009297600,44250,44250,44250,44250,0
20241205,162500,1009297600,44250,44250,44250,44250,0
20241205,162400,1009297600,44250,44250,44250,44250,0
20241205,162300,1009297600,44250,44250,44250,44250,0
20241205,162200,1009297600,44250,44250,44250,44250,0
20241205,162100,1009297600,44250,44250,44250,44250,0
20241205,162000,1009297600,44250,44250,44250,44250,0
20241205,161900,1009297600,44250,44250,44250,44250,0
20241205,161800,1009297600,44250,44250,44250,44250,0
20241205,161700,1009297600,44250,44250,44250,44250,0
20241205,161600,1009297600,44250,44250,44250,44250,0
20241205,161500,1009297600,44250,44250,44250,44250,0
20241205,161400,1009297600,44250,44250,44250,44250,0
20241205,161300,1009297600,44250,44250,44250,44250,0
20241205,161200,1009297600,44250,44250,44250,44250,0
20241205,161100,1009297600,44250,44250,44250,44250,0
20241205,161000,1009297600,44250,44250,44250,44250,0
20241205,160900,1009297600,44250,44250,44250,44250,0
20241205,160800,1009297600,44250,44250,44250,44250,0
20241205,160700,1009297600,44250,44250,44250,44250,0
20241205,160600,1009297600,44250,44250,44250,44250,0
20241205,160500,1009297600,44250,44250,44250,44250,0
20241205,160400,1009297600,44250,44250,44250,44250,0
20241205,160300,1009297600,44250,44250,44250,44250,684
20241205,160200,1009297600,44250,44250,44250,44250,0
20241205,160100,1009297600,44250,44250,44250,44250,0
20241205,160000,1009297600,44250,44250,44250,44250,0
20241205,155900,1009297600,44250,44250,44250,44250,0
20241205,155800,1009297600,44250,44250,44250,44250,0
20241205,155700,1009297600,44250,44250,44250,44250,0
20241205,155600,1009297600,44250,44250,44250,44250,0
20241205,155500,1009297600,44250,44250,44250,44250,0
20241205,155400,1009297600,44250,44250,44250,44250,0
20241205,155300,1009297600,44250,44250,44250,44250,0
20241205,155200,1009297600,44250,44250,44250,44250,0
20241205,155100,1009297600,44250,44250,44250,44250,0
20241205,155000,1009297600,44250,44250,44250,44250,0
20241205,154900,1009297600,44250,44250,44250,44250,0
20241205,154800,1009297600,44250,44250,44250,44250,0
20241205,154700,1009297600,44250,44250,44250,44250,0
20241205,154600,1009297600,44250,44250,44250,44250,0
20241205,154500,1009297600,44250,44250,44250,44250,0
20241205,154400,1009297600,44250,44250,44250,44250,0
20241205,154300,1009297600,44250,44250,44250,44250,0
20241205,154200,1009297600,44250,44250,44250,44250,0
20241205,154100,1009297600,44250,44250,44250,44250,0
20241205,154000,1009297600,44250,44250,44250,44250,0
20241205,153900,1009297600,44250,44250,44250,44250,0
20241205,153800,1009297600,44250,44250,44250,44250,0
20241205,153700,1009297600,44250,44250,44250,44250,0
20241205,153600,1009297600,44250,44250,44250,44250,0
20241205,153500,1009297600,44250,44250,44250,44250,0
20241205,153400,1009297600,44250,44250,44250,44250,0
20241205,153300,1009297600,44250,44250,44250,44250,684
20241205,153200,1009297600,44250,44250,44250,44250,0
20241205,153100,1009297600,44250,44250,44250,44250,0
20241205,153000,1009297600,44250,44250,44250,44250,684
20241205,152900,979030600,44100,44100,44100,44100,0
20241205,152800,979030600,44100,44100,44100,44100,0
20241205,152700,979030600,44100,44100,44100,44100,0
20241205,152600,979030600,44100,44100,44100,44100,0
20241205,152500,979030600,44100,44100,44100,44100,0
20241205,152400,979030600,44100,44100,44100,44100,0
20241205,152300,979030600,44100,44100,44100,44100,0
20241205,152200,979030600,44100,44100,44100,44100,0
20241205,152100,979030600,44100,44100,44100,44100,0
20241205,152000,979030600,44100,44100,44100,44100,0
20241205,151900,979030600,44100,44100,44150,44050,107
20241205,151800,974310900,44050,44150,44150,44050,49
20241205,151700,972150100,44150,44200,44250,44150,69
20241205,151600,969101850,44200,44250,44250,44200,34
20241205,151500,967597900,44350,44250,44350,44000,54
20241205,151400,965209850,44300,44300,44350,44250,69
20241205,151300,962153900,44300,44300,44300,44250,30
20241205,151200,960825150,44300,44300,44300,44300,24
20241205,151100,959761950,44300,44400,44400,44300,214
20241205,151000,950278450,44400,44400,44400,44300,135
20241205,150900,944288450,44400,44350,44400,44350,59
20241205,150800,941669250,44350,44300,44350,44300,376
20241205,150700,925005350,44300,44300,44300,44200,47
20241205,150600,922923850,44200,44150,44300,44150,44
20241205,150500,920979000,44300,44300,44300,44150,66
20241205,150400,918063150,44300,44300,44300,44300,28
20241205,150300,916822750,44300,44300,44300,44150,44
20241205,150200,914876850,44300,44300,44300,44300,9
20241205,150100,914478150,44300,44400,44400,44050,15
20241205,150000,913814450,44400,44400,44400,44200,211
20241205,145900,904486050,44400,44300,44400,44300,9
20241205,145800,904086650,44300,43900,44300,43900,301
20241205,145700,890853100,43900,44000,44000,43900,28
20241205,145600,889623000,44000,44000,44000,44000,189
20241205,145500,881307000,44000,44000,44000,44000,7
20241205,145400,880999000,44000,44000,44000,44000,12
20241205,145300,880471000,44000,44000,44000,44000,9
20241205,145200,880075000,44000,44000,44000,44000,9
20241205,145100,879679000,44000,43950,44050,43950,129
20241205,145000,874003850,44000,44000,44000,44000,9
20241205,144900,873607850,44000,44000,44000,43950,66
20241205,144800,870703900,44000,44050,44050,43900,49
20241205,144700,868551550,44050,44200,44200,43950,1126
20241205,144600,818911100,44100,44350,44350,44100,361
20241205,144500,802965300,44350,44250,44350,44100,307
20241205,144400,789406250,44450,44450,44450,44450,9
20241205,144300,789006200,44500,44500,44500,44500,9
20241205,144200,788605700,44500,44500,44500,44500,9
20241205,144100,788205200,44500,44350,44500,44300,316
20241205,144000,774198650,44500,44500,44500,44500,9
20241205,143900,773798150,44500,44500,44500,44400,91
20241205,143800,769756850,44500,44500,44500,44500,9
20241205,143700,769356350,44500,44500,44500,44500,9
20241205,143600,768955850,44500,44400,44500,44400,25
20241205,143500,767845650,44400,44450,44500,44400,114
20241205,143400,762782900,44450,44450,44450,44400,9
20241205,143300,762383100,44450,44500,44500,44450,9
20241205,143200,761982950,44500,44500,44500,44500,9
20241205,143100,761582450,44500,44450,44500,44400,30
20241205,143000,760248900,44450,44450,44450,44350,141
20241205,142900,753988650,44500,44450,44500,44450,37
20241205,142800,752343550,44500,44500,44500,44450,42
20241205,142700,750476300,44500,44500,44500,44450,28
20241205,142600,749231300,44500,44500,44500,44450,58
20241205,142500,746651350,44400,44400,44400,44400,25
20241205,142400,745541350,44400,44400,44400,44400,5
20241205,142300,745319350,44400,44350,44400,44350,560
20241205,142200,720455950,44400,44400,44400,44400,40
20241205,142100,718679950,44400,44500,44500,44400,28
20241205,142000,717436650,44500,44500,44500,44500,26
20241205,141900,716279650,44450,44450,44450,44450,39
20241205,141800,714546100,44450,44450,44450,44450,47
20241205,141700,712456950,44500,44500,44500,44500,36
20241205,141600,710854950,44500,44500,44500,44500,0
20241205,141500,710854950,44500,44500,44500,44500,88
20241205,141400,706938950,44450,44450,44450,44450,11
20241205,141300,706450000,44450,44450,44450,44450,0
20241205,141200,706450000,44450,44450,44450,44450,0
20241205,141100,706450000,44450,44450,44450,44450,64
20241205,141000,703605200,44500,44500,44500,44500,6
20241205,140900,703338200,44450,44400,44450,44400,59
20241205,140800,700715950,44400,44450,44450,44400,11
20241205,140700,700227250,44400,44450,44450,44400,15
20241205,140600,699560550,44450,44450,44450,44450,7
20241205,140500,699249400,44450,44400,44450,44400,11
20241205,140400,698760650,44400,44400,44400,44400,2
20241205,140300,698671850,44400,44400,44400,44400,0
20241205,140200,698671850,44400,44400,44400,44400,92
20241205,140100,694587050,44350,44350,44350,44350,7
20241205,140000,694276600,44300,44300,44300,44300,0
20241205,135900,694276600,44300,44300,44300,44300,1
20241205,135800,694232300,44300,44300,44300,44300,2
20241205,135700,694143700,44300,44300,44300,44300,72
20241205,135600,690954100,44300,44300,44300,44300,10
20241205,135500,690511100,44300,44300,44300,44300,33
20241205,135400,689049200,44300,44300,44300,44300,37
20241205,135300,687410100,44350,44350,44350,44350,0
20241205,135200,687410100,44350,44350,44350,44350,62
20241205,135100,684660400,44350,44250,44350,44250,7
20241205,135000,684350250,44200,44200,44200,44200,1
20241205,134900,684306050,44150,44150,44150,44150,0
20241205,134800,684306050,44150,44150,44150,44150,0
20241205,134700,684306050,44150,44150,44150,44150,0
20241205,134600,684306050,44150,44150,44150,44150,0
20241205,134500,684306050,44150,44150,44150,44150,0
20241205,134400,684306050,44150,44150,44150,44150,0
20241205,134300,684306050,44150,44150,44150,44150,100
20241205,134200,679891050,44200,44200,44200,44200,0
20241205,134100,679891050,44200,44250,44250,44200,54
20241205,134000,677502450,44300,44300,44300,44300,0
20241205,133900,677502450,44300,44300,44300,44300,7
20241205,133800,677192350,44300,44300,44300,44300,1
20241205,133700,677148050,44300,44300,44300,44300,0
20241205,133600,677148050,44300,44300,44300,44300,120
20241205,133500,671832050,44300,44300,44300,44300,38
20241205,133400,670148650,44400,44400,44400,44400,0
20241205,133300,670148650,44400,44400,44400,44400,0
20241205,133200,670148650,44400,44200,44400,44200,105
20241205,133100,665498150,44200,44200,44200,44200,0
20241205,133000,665498150,44200,44200,44200,44200,100
20241205,132900,661078150,44200,44200,44200,44200,59
20241205,132800,658470350,44200,44200,44200,44200,0
20241205,132700,658470350,44200,44200,44200,44200,0
20241205,132600,658470350,44200,44200,44200,44200,110
20241205,132500,653608350,44250,44250,44250,44250,1
20241205,132400,653564100,44300,44300,44300,44300,26
20241205,132300,652412300,44150,44150,44150,44150,0
20241205,132200,652412300,44150,44150,44150,44150,74
20241205,132100,649145200,44150,44150,44150,44150,1
20241205,132000,649101050,44100,44100,44100,44100,5
20241205,131900,648880550,44100,44150,44150,44100,41
20241205,131800,647072400,44150,44150,44150,44150,0
20241205,131700,647072400,44150,44150,44150,44150,0
20241205,131600,647072400,44150,44150,44150,44150,0
20241205,131500,647072400,44150,44200,44200,44150,137
20241205,131400,641022550,44150,44150,44150,44150,0
20241205,131300,641022550,44150,44150,44150,44150,0
20241205,131200,641022550,44150,44150,44150,44150,0
20241205,131100,641022550,44150,44150,44250,44150,56
20241205,131000,638549450,44150,44150,44150,44150,2
20241205,130900,638461150,44050,44050,44050,44050,0
20241205,130800,638461150,44050,44050,44050,44050,0
20241205,130700,638461150,44050,44050,44050,44050,0
20241205,130600,638461150,44050,44050,44050,44050,0
20241205,130500,638461150,44050,44050,44050,44050,0
20241205,130400,638461150,44050,44050,44050,44050,0
20241205,130300,638461150,44050,44050,44050,44050,1
20241205,130200,638417100,44100,44100,44100,44100,0
20241205,130100,638417100,44100,44100,44100,44100,196
20241205,130000,629773500,44150,44150,44150,44150,0
20241205,125900,629773500,44150,44150,44150,44150,0
20241205,125800,629773500,44150,44200,44200,44150,88
20241205,125700,625886600,44250,44250,44250,44250,10
20241205,125600,625444100,44250,44250,44250,44250,19
20241205,125500,624603350,44200,44200,44200,44200,9
20241205,125400,624205550,44200,44200,44200,44200,0
20241205,125300,624205550,44200,44200,44200,44200,0
20241205,125200,624205550,44200,44200,44200,44200,0
20241205,125100,624205550,44200,44200,44200,44200,1
20241205,125000,624161350,44250,44250,44250,44250,0
20241205,124900,624161350,44250,44250,44250,44250,0
20241205,124800,624161350,44250,44250,44250,44250,0
20241205,124700,624161350,44250,44250,44250,44250,0
20241205,124600,624161350,44250,44250,44250,44250,1
20241205,124500,624117100,43850,44200,44200,43850,317
20241205,124400,610160000,44250,44300,44300,44250,18
20241205,124300,609363450,44300,44300,44300,44300,0
20241205,124200,609363450,44300,44300,44300,44300,46
20241205,124100,607325650,44300,44300,44300,44300,0
20241205,124000,607325650,44300,44300,44300,44300,0
20241205,123900,607325650,44300,44250,44300,44250,12
20241205,123800,606794550,44300,44300,44300,44300,0
20241205,123700,606794550,44300,44300,44300,44300,23
20241205,123600,605775650,44500,44500,44500,44500,0
20241205,123500,605775650,44500,44250,44500,44250,2
20241205,123400,605686900,44250,44250,44250,44250,0
20241205,123300,605686900,44250,44250,44250,44250,0
20241205,123200,605686900,44250,44250,44250,44250,20
20241205,123100,604801900,44250,44250,44250,44250,12
20241205,123000,604270900,44300,44300,44300,44300,0
20241205,122900,604270900,44300,44300,44300,44300,14
20241205,122800,603650700,44300,44300,44300,44300,0
20241205,122700,603650700,44300,44300,44300,44300,91
20241205,122600,599619400,44350,44350,44350,44350,22
20241205,122500,598643700,44200,44200,44200,44200,0
20241205,122400,598643700,44200,44200,44200,44200,0
20241205,122300,598643700,44200,44200,44200,44200,0
20241205,122200,598643700,44200,44200,44200,44200,0
20241205,122100,598643700,44200,44300,44300,44200,6
20241205,122000,598378150,44350,44350,44350,44350,40
20241205,121900,596604150,44350,44400,44400,44350,25
20241205,121800,595495200,44300,44300,44300,44300,0
20241205,121700,595495200,44300,44300,44300,44300,10
20241205,121600,595052200,44400,44400,44400,44400,5
20241205,121500,594830200,44450,44450,44450,44450,20
20241205,121400,593941200,44450,44450,44450,44450,5
20241205,121300,593718950,44450,44500,44500,44450,57
20241205,121200,591184350,44550,44550,44550,44550,0
20241205,121100,591184350,44550,44550,44550,44550,0
20241205,121000,591184350,44550,44600,44600,44550,127
20241205,120900,585523050,44600,44600,44600,44600,126
20241205,120800,579903450,44550,44450,44550,44450,689
20241205,120700,549244500,44400,44350,44400,44350,123
20241205,120600,543783350,44350,44400,44400,44350,29
20241205,120500,542496200,44400,44350,44400,44350,65
20241205,120400,539612800,44350,44300,44350,44300,208
20241205,120300,530392850,44300,44300,44300,44300,16
20241205,120200,529684050,44300,44300,44300,44300,0
20241205,120100,529684050,44300,44250,44300,44050,241
20241205,120000,519031100,44250,44200,44250,44200,164
20241205,115900,511782100,44200,44000,44200,44000,6
20241205,115800,511517300,44200,44200,44200,44200,16
20241205,115700,510810100,44000,44000,44000,44000,0
20241205,115600,510810100,44000,44000,44000,44000,22
20241205,115500,509842100,44000,44000,44000,44000,1
20241205,115400,509798100,44100,44100,44100,44100,0
20241205,115300,509798100,44100,44100,44100,44100,0
20241205,115200,509798100,44100,44050,44100,44050,5
20241205,115100,509577750,44050,44050,44050,44050,10
20241205,115000,509137250,44100,44100,44100,44100,5
20241205,114900,508916750,44050,44050,44050,44050,0
20241205,114800,508916750,44050,44050,44050,44050,1
20241205,114700,508872700,44050,44050,44050,44050,10
20241205,114600,508432200,44100,44100,44100,44100,149
20241205,114500,501861300,44200,44200,44200,44200,0
20241205,114400,501861300,44200,44200,44200,44200,0
20241205,114300,501861300,44200,44200,44200,44150,67
20241205,114200,498902050,44300,44250,44300,44250,4
20241205,114100,498725000,44250,44250,44250,44250,17
20241205,114000,497972750,44250,44250,44250,44250,0
20241205,113900,497972750,44250,44250,44250,44250,3
20241205,113800,497840000,44300,44300,44300,44300,1
20241205,113700,497795700,44150,44250,44250,44150,74
20241205,113600,494523200,44250,44250,44250,44250,105
20241205,113500,489876950,44250,44250,44250,44250,1
20241205,113400,489832700,44250,44250,44250,44250,1
20241205,113300,489788450,44250,44200,44250,44200,24
20241205,113200,488727600,44150,44150,44150,44150,0
20241205,113100,488727600,44150,44150,44150,44150,2
20241205,113000,488639300,44150,44150,44150,44150,3
20241205,112900,488506850,44150,44150,44150,44150,26
20241205,112800,487358950,44300,44300,44300,44300,14
20241205,112700,486738750,44250,44250,44250,44250,159
20241205,112600,479703000,44250,44200,44250,44200,14
20241205,112500,479083750,43900,43900,43900,43900,3
20241205,112400,478952050,44200,44200,44200,44200,14
20241205,112300,478333250,43900,43900,43900,43900,8
20241205,112200,477982050,44200,44200,44200,44200,0
20241205,112100,477982050,44200,44200,44200,44200,16
20241205,112000,477274850,44200,44200,44200,44200,0
20241205,111900,477274850,44200,44200,44200,44200,14
20241205,111800,476656050,44200,44200,44200,44200,0
20241205,111700,476656050,44200,44150,44200,44150,19
20241205,111600,475817150,44150,44150,44150,44150,1
20241205,111500,475773000,44150,44100,44150,44100,14
20241205,111400,475155300,44000,44000,44000,44000,5
20241205,111300,474935300,43850,43850,43850,43850,5
20241205,111200,474716050,43850,43850,43850,43850,11
20241205,111100,474233700,43850,43850,43850,43850,14
20241205,111000,473619800,43800,43800,43800,43800,1
20241205,110900,473576000,43800,43800,43800,43800,1
20241205,110800,473532200,43800,43800,43800,43800,0
20241205,110700,473532200,43800,43750,43800,43750,18
20241205,110600,472744400,43750,43800,43800,43750,4
20241205,110500,472569300,43800,43800,43800,43800,0
20241205,110400,472569300,43800,43800,43800,43800,0
20241205,110300,472569300,43800,43800,43800,43800,29
20241205,110200,471299100,43800,43800,43800,43800,1
20241205,110100,471255300,43850,43850,43850,43850,88
20241205,110000,467396500,43850,43850,43850,43850,1
20241205,105900,467352650,43850,43850,43850,43850,0
20241205,105800,467352650,43850,43850,43850,43850,49
20241205,105700,465204000,43950,44000,44000,43950,126
20241205,105600,459665200,44000,44050,44050,44000,4
20241205,105500,459489150,44000,44000,44000,44000,0
20241205,105400,459489150,44000,44000,44000,44000,0
20241205,105300,459489150,44000,44050,44050,44000,256
20241205,105200,448214650,44200,44200,44200,44200,0
20241205,105100,448214650,44200,44150,44200,44150,16
20241205,105000,447507550,44150,44150,44150,44150,7
20241205,104900,447198500,44200,44200,44200,44200,0
20241205,104800,447198500,44200,44200,44200,44200,35
20241205,104700,445651500,44200,44200,44200,44200,5
20241205,104600,445430500,44200,44200,44200,44200,0
20241205,104500,445430500,44200,44200,44200,44200,38
20241205,104400,443750900,44100,44100,44100,44100,0
20241205,104300,443750900,44100,44100,44100,44100,0
20241205,104200,443750900,44100,44100,44100,44100,69
20241205,104100,440708000,44100,44100,44100,44100,0
20241205,104000,440708000,44100,44100,44100,44100,49
20241205,103900,438547100,44100,44150,44150,44100,30
20241205,103800,437224050,44150,44150,44150,44150,0
20241205,103700,437224050,44150,44100,44150,44100,137
20241205,103600,431181850,44100,44100,44100,44100,20
20241205,103500,430299850,44200,44200,44200,44100,403
20241205,103400,412491000,44200,44200,44200,44100,59
20241205,103300,409888500,44100,43950,44100,43950,23
20241205,103200,408876500,43950,43950,43950,43950,0
20241205,103100,408876500,43950,43900,43950,43900,430
20241205,103000,389980200,43900,43900,43900,43900,0
20241205,102900,389980200,43900,43900,43900,43800,21
20241205,102800,389060200,43750,43750,43750,43750,0
20241205,102700,389060200,43750,43750,43750,43750,0
20241205,102600,389060200,43750,43750,43750,43750,0
20241205,102500,389060200,43750,43750,43750,43750,0
20241205,102400,389060200,43750,43800,43800,43750,49
20241205,102300,386914550,43900,43800,43900,43800,23
20241205,102200,385906650,43900,43900,43900,43900,1
20241205,102100,385862750,43900,43900,43900,43900,0
20241205,102000,385862750,43900,43850,43900,43800,18
20241205,101900,385074200,43850,43950,43950,43850,61
20241205,101800,382397450,43900,43900,43900,43900,34
20241205,101700,380904850,43800,43800,43800,43800,11
20241205,101600,380423050,43650,43650,43650,43650,0
20241205,101500,380423050,43650,43650,43650,43650,0
20241205,101400,380423050,43650,43650,43650,43650,0
20241205,101300,380423050,43650,43650,43650,43650,0
20241205,101200,380423050,43650,43650,43650,43650,0
20241205,101100,380423050,43650,43800,43800,43650,84
20241205,101000,376751350,43650,43650,43650,43650,0
20241205,100900,376751350,43650,43750,43750,43650,3
20241205,100800,376620200,43750,43750,43750,43750,0
20241205,100700,376620200,43750,43750,43750,43750,1
20241205,100600,376576450,43550,43550,43550,43550,0
20241205,100500,376576450,43550,43550,43550,43550,0
20241205,100400,376576450,43550,43550,43550,43550,5
20241205,100300,376358700,43550,43600,43600,43550,74
20241205,100200,373135850,43600,43600,43600,43600,0
20241205,100100,373135850,43600,43700,43700,43600,56
20241205,100000,370691550,43700,43700,43700,43700,0
20241205,095900,370691550,43700,43700,43700,43700,0
20241205,095800,370691550,43700,43700,43700,43700,0
20241205,095700,370691550,43700,43700,43700,43700,180
20241205,095600,362825550,43800,43800,43800,43800,16
20241205,095500,362124750,43800,43800,43800,43800,1
20241205,095400,362080950,43750,43800,43800,43750,248
20241205,095300,351224300,43950,43950,43950,43950,0
20241205,095200,351224300,43950,43950,43950,43950,23
20241205,095100,350213450,43950,43950,43950,43950,0
20241205,095000,350213450,43950,43900,43950,43900,13
20241205,094900,349642650,43900,43900,43900,43900,5
20241205,094800,349423150,43950,43950,43950,43950,5
20241205,094700,349203400,43950,43950,43950,43950,6
20241205,094600,348939700,43750,43850,43850,43750,118
20241205,094500,343773300,43950,43950,43950,43950,0
20241205,094400,343773300,43950,44000,44000,43950,29
20241205,094300,342498600,44000,43950,44000,43850,49
20241205,094200,340347900,43950,43700,43950,43600,440
20241205,094100,321115400,43700,43700,43700,43700,12
20241205,094000,320591000,43700,43700,43700,43700,43
20241205,093900,318711900,43550,43700,43700,43550,11
20241205,093800,318232700,43700,43700,43700,43700,3
20241205,093700,318101600,43550,43700,43700,43550,62
20241205,093600,315393850,43700,43650,43700,43650,66
20241205,093500,312510950,43500,43550,43550,43500,80
20241205,093400,309029850,43500,43500,43500,43500,25
20241205,093300,307942350,43500,43500,43500,43500,0
20241205,093200,307942350,43500,43500,43500,43500,25
20241205,093100,306854850,43500,43500,43500,43500,54
20241205,093000,304505850,43500,43550,43550,43500,398
20241205,092900,287189400,43500,43500,43500,43500,0
20241205,092800,287189400,43500,43500,43500,43500,55
20241205,092700,284796900,43400,43400,43400,43400,0
20241205,092600,284796900,43400,43400,43400,43400,0
20241205,092500,284796900,43400,43500,43500,43400,64
20241205,092400,282016200,43350,43350,43350,43350,0
20241205,092300,282016200,43350,43450,43450,43350,100
20241205,092200,277679300,43350,43500,43500,43350,121
20241205,092100,272418750,43500,43500,43500,43500,2
20241205,092000,272331750,43300,43400,43400,43300,494
20241205,091900,250920350,43400,43750,43750,43400,805
20241205,091800,215861600,43800,43750,43800,43650,101
20241205,091700,211446700,43750,44000,44000,43750,493
20241205,091600,189803950,44000,44050,44050,44000,168
20241205,091500,182404300,44100,44100,44100,44100,103
20241205,091400,177862000,44100,44200,44200,44100,572
20241205,091300,152608250,44350,44350,44350,44350,21
20241205,091200,151676900,44350,44350,44350,44350,22
20241205,091100,150701200,44350,44500,44500,44350,333
20241205,091000,135924050,44600,44600,44600,44600,2
20241205,090900,135834850,44600,44600,44600,44600,18
20241205,090800,135032050,44600,44600,44600,44600,103
20241205,090700,130438250,44650,44550,44700,44550,493
20241205,090600,108429800,44450,44350,44450,44350,173
20241205,090500,100751150,44350,44200,44350,44200,2
20241205,090400,100662600,44100,44100,44100,44100,0
20241205,090300,100662600,44100,44100,44100,44100,0
20241205,090200,100662600,44100,44100,44100,44100,0
20241205,090100,100662600,44100,44100,44100,44100,2
20241205,090000,100574400,43950,44250,44350,43800,2277
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 203300 1009297600 44250 44250 44250 44250 684
3 20241205 203200 1009297600 44250 44250 44250 44250 0
4 20241205 203100 1009297600 44250 44250 44250 44250 0
5 20241205 203000 1009297600 44250 44250 44250 44250 0
6 20241205 202900 1009297600 44250 44250 44250 44250 0
7 20241205 202800 1009297600 44250 44250 44250 44250 0
8 20241205 202700 1009297600 44250 44250 44250 44250 0
9 20241205 202600 1009297600 44250 44250 44250 44250 0
10 20241205 202500 1009297600 44250 44250 44250 44250 0
11 20241205 202400 1009297600 44250 44250 44250 44250 0
12 20241205 202300 1009297600 44250 44250 44250 44250 0
13 20241205 202200 1009297600 44250 44250 44250 44250 0
14 20241205 202100 1009297600 44250 44250 44250 44250 0
15 20241205 202000 1009297600 44250 44250 44250 44250 0
16 20241205 201900 1009297600 44250 44250 44250 44250 0
17 20241205 201800 1009297600 44250 44250 44250 44250 0
18 20241205 201700 1009297600 44250 44250 44250 44250 0
19 20241205 201600 1009297600 44250 44250 44250 44250 0
20 20241205 201500 1009297600 44250 44250 44250 44250 0
21 20241205 201400 1009297600 44250 44250 44250 44250 0
22 20241205 201300 1009297600 44250 44250 44250 44250 0
23 20241205 201200 1009297600 44250 44250 44250 44250 0
24 20241205 201100 1009297600 44250 44250 44250 44250 0
25 20241205 201000 1009297600 44250 44250 44250 44250 0
26 20241205 200900 1009297600 44250 44250 44250 44250 0
27 20241205 200800 1009297600 44250 44250 44250 44250 0
28 20241205 200700 1009297600 44250 44250 44250 44250 0
29 20241205 200600 1009297600 44250 44250 44250 44250 0
30 20241205 200500 1009297600 44250 44250 44250 44250 0
31 20241205 200400 1009297600 44250 44250 44250 44250 0
32 20241205 200300 1009297600 44250 44250 44250 44250 684
33 20241205 200200 1009297600 44250 44250 44250 44250 0
34 20241205 200100 1009297600 44250 44250 44250 44250 0
35 20241205 200000 1009297600 44250 44250 44250 44250 0
36 20241205 195900 1009297600 44250 44250 44250 44250 0
37 20241205 195800 1009297600 44250 44250 44250 44250 0
38 20241205 195700 1009297600 44250 44250 44250 44250 0
39 20241205 195600 1009297600 44250 44250 44250 44250 0
40 20241205 195500 1009297600 44250 44250 44250 44250 0
41 20241205 195400 1009297600 44250 44250 44250 44250 0
42 20241205 195300 1009297600 44250 44250 44250 44250 0
43 20241205 195200 1009297600 44250 44250 44250 44250 0
44 20241205 195100 1009297600 44250 44250 44250 44250 0
45 20241205 195000 1009297600 44250 44250 44250 44250 0
46 20241205 194900 1009297600 44250 44250 44250 44250 0
47 20241205 194800 1009297600 44250 44250 44250 44250 0
48 20241205 194700 1009297600 44250 44250 44250 44250 0
49 20241205 194600 1009297600 44250 44250 44250 44250 0
50 20241205 194500 1009297600 44250 44250 44250 44250 0
51 20241205 194400 1009297600 44250 44250 44250 44250 0
52 20241205 194300 1009297600 44250 44250 44250 44250 0
53 20241205 194200 1009297600 44250 44250 44250 44250 0
54 20241205 194100 1009297600 44250 44250 44250 44250 0
55 20241205 194000 1009297600 44250 44250 44250 44250 0
56 20241205 193900 1009297600 44250 44250 44250 44250 0
57 20241205 193800 1009297600 44250 44250 44250 44250 0
58 20241205 193700 1009297600 44250 44250 44250 44250 0
59 20241205 193600 1009297600 44250 44250 44250 44250 0
60 20241205 193500 1009297600 44250 44250 44250 44250 0
61 20241205 193400 1009297600 44250 44250 44250 44250 0
62 20241205 193300 1009297600 44250 44250 44250 44250 684
63 20241205 193200 1009297600 44250 44250 44250 44250 0
64 20241205 193100 1009297600 44250 44250 44250 44250 0
65 20241205 193000 1009297600 44250 44250 44250 44250 0
66 20241205 192900 1009297600 44250 44250 44250 44250 0
67 20241205 192800 1009297600 44250 44250 44250 44250 0
68 20241205 192700 1009297600 44250 44250 44250 44250 0
69 20241205 192600 1009297600 44250 44250 44250 44250 0
70 20241205 192500 1009297600 44250 44250 44250 44250 0
71 20241205 192400 1009297600 44250 44250 44250 44250 0
72 20241205 192300 1009297600 44250 44250 44250 44250 0
73 20241205 192200 1009297600 44250 44250 44250 44250 0
74 20241205 192100 1009297600 44250 44250 44250 44250 0
75 20241205 192000 1009297600 44250 44250 44250 44250 0
76 20241205 191900 1009297600 44250 44250 44250 44250 0
77 20241205 191800 1009297600 44250 44250 44250 44250 0
78 20241205 191700 1009297600 44250 44250 44250 44250 0
79 20241205 191600 1009297600 44250 44250 44250 44250 0
80 20241205 191500 1009297600 44250 44250 44250 44250 0
81 20241205 191400 1009297600 44250 44250 44250 44250 0
82 20241205 191300 1009297600 44250 44250 44250 44250 0
83 20241205 191200 1009297600 44250 44250 44250 44250 0
84 20241205 191100 1009297600 44250 44250 44250 44250 0
85 20241205 191000 1009297600 44250 44250 44250 44250 0
86 20241205 190900 1009297600 44250 44250 44250 44250 0
87 20241205 190800 1009297600 44250 44250 44250 44250 0
88 20241205 190700 1009297600 44250 44250 44250 44250 0
89 20241205 190600 1009297600 44250 44250 44250 44250 0
90 20241205 190500 1009297600 44250 44250 44250 44250 0
91 20241205 190400 1009297600 44250 44250 44250 44250 0
92 20241205 190300 1009297600 44250 44250 44250 44250 684
93 20241205 190200 1009297600 44250 44250 44250 44250 0
94 20241205 190100 1009297600 44250 44250 44250 44250 0
95 20241205 190000 1009297600 44250 44250 44250 44250 0
96 20241205 185900 1009297600 44250 44250 44250 44250 0
97 20241205 185800 1009297600 44250 44250 44250 44250 0
98 20241205 185700 1009297600 44250 44250 44250 44250 0
99 20241205 185600 1009297600 44250 44250 44250 44250 0
100 20241205 185500 1009297600 44250 44250 44250 44250 0
101 20241205 185400 1009297600 44250 44250 44250 44250 0
102 20241205 185300 1009297600 44250 44250 44250 44250 0
103 20241205 185200 1009297600 44250 44250 44250 44250 0
104 20241205 185100 1009297600 44250 44250 44250 44250 0
105 20241205 185000 1009297600 44250 44250 44250 44250 0
106 20241205 184900 1009297600 44250 44250 44250 44250 0
107 20241205 184800 1009297600 44250 44250 44250 44250 0
108 20241205 184700 1009297600 44250 44250 44250 44250 0
109 20241205 184600 1009297600 44250 44250 44250 44250 0
110 20241205 184500 1009297600 44250 44250 44250 44250 0
111 20241205 184400 1009297600 44250 44250 44250 44250 0
112 20241205 184300 1009297600 44250 44250 44250 44250 0
113 20241205 184200 1009297600 44250 44250 44250 44250 0
114 20241205 184100 1009297600 44250 44250 44250 44250 0
115 20241205 184000 1009297600 44250 44250 44250 44250 0
116 20241205 183900 1009297600 44250 44250 44250 44250 0
117 20241205 183800 1009297600 44250 44250 44250 44250 0
118 20241205 183700 1009297600 44250 44250 44250 44250 0
119 20241205 183600 1009297600 44250 44250 44250 44250 0
120 20241205 183500 1009297600 44250 44250 44250 44250 0
121 20241205 183400 1009297600 44250 44250 44250 44250 0
122 20241205 183300 1009297600 44250 44250 44250 44250 684
123 20241205 183200 1009297600 44250 44250 44250 44250 0
124 20241205 183100 1009297600 44250 44250 44250 44250 0
125 20241205 183000 1009297600 44250 44250 44250 44250 0
126 20241205 182900 1009297600 44250 44250 44250 44250 0
127 20241205 182800 1009297600 44250 44250 44250 44250 0
128 20241205 182700 1009297600 44250 44250 44250 44250 0
129 20241205 182600 1009297600 44250 44250 44250 44250 0
130 20241205 182500 1009297600 44250 44250 44250 44250 0
131 20241205 182400 1009297600 44250 44250 44250 44250 0
132 20241205 182300 1009297600 44250 44250 44250 44250 0
133 20241205 182200 1009297600 44250 44250 44250 44250 0
134 20241205 182100 1009297600 44250 44250 44250 44250 0
135 20241205 182000 1009297600 44250 44250 44250 44250 0
136 20241205 181900 1009297600 44250 44250 44250 44250 0
137 20241205 181800 1009297600 44250 44250 44250 44250 0
138 20241205 181700 1009297600 44250 44250 44250 44250 0
139 20241205 181600 1009297600 44250 44250 44250 44250 0
140 20241205 181500 1009297600 44250 44250 44250 44250 0
141 20241205 181400 1009297600 44250 44250 44250 44250 0
142 20241205 181300 1009297600 44250 44250 44250 44250 0
143 20241205 181200 1009297600 44250 44250 44250 44250 0
144 20241205 181100 1009297600 44250 44250 44250 44250 0
145 20241205 181000 1009297600 44250 44250 44250 44250 0
146 20241205 180900 1009297600 44250 44250 44250 44250 0
147 20241205 180800 1009297600 44250 44250 44250 44250 0
148 20241205 180700 1009297600 44250 44250 44250 44250 0
149 20241205 180600 1009297600 44250 44250 44250 44250 0
150 20241205 180500 1009297600 44250 44250 44250 44250 0
151 20241205 180400 1009297600 44250 44250 44250 44250 0
152 20241205 180300 1009297600 44250 44250 44250 44250 684
153 20241205 180200 1009297600 44250 44250 44250 44250 0
154 20241205 180100 1009297600 44250 44250 44250 44250 0
155 20241205 180000 1009297600 44250 44250 44250 44250 0
156 20241205 175900 1009297600 44250 44250 44250 44250 0
157 20241205 175800 1009297600 44250 44250 44250 44250 0
158 20241205 175700 1009297600 44250 44250 44250 44250 0
159 20241205 175600 1009297600 44250 44250 44250 44250 0
160 20241205 175500 1009297600 44250 44250 44250 44250 0
161 20241205 175400 1009297600 44250 44250 44250 44250 0
162 20241205 175300 1009297600 44250 44250 44250 44250 0
163 20241205 175200 1009297600 44250 44250 44250 44250 0
164 20241205 175100 1009297600 44250 44250 44250 44250 0
165 20241205 175000 1009297600 44250 44250 44250 44250 0
166 20241205 174900 1009297600 44250 44250 44250 44250 0
167 20241205 174800 1009297600 44250 44250 44250 44250 0
168 20241205 174700 1009297600 44250 44250 44250 44250 0
169 20241205 174600 1009297600 44250 44250 44250 44250 0
170 20241205 174500 1009297600 44250 44250 44250 44250 0
171 20241205 174400 1009297600 44250 44250 44250 44250 0
172 20241205 174300 1009297600 44250 44250 44250 44250 0
173 20241205 174200 1009297600 44250 44250 44250 44250 0
174 20241205 174100 1009297600 44250 44250 44250 44250 0
175 20241205 174000 1009297600 44250 44250 44250 44250 0
176 20241205 173900 1009297600 44250 44250 44250 44250 0
177 20241205 173800 1009297600 44250 44250 44250 44250 0
178 20241205 173700 1009297600 44250 44250 44250 44250 0
179 20241205 173600 1009297600 44250 44250 44250 44250 0
180 20241205 173500 1009297600 44250 44250 44250 44250 0
181 20241205 173400 1009297600 44250 44250 44250 44250 0
182 20241205 173300 1009297600 44250 44250 44250 44250 684
183 20241205 173200 1009297600 44250 44250 44250 44250 0
184 20241205 173100 1009297600 44250 44250 44250 44250 0
185 20241205 173000 1009297600 44250 44250 44250 44250 0
186 20241205 172900 1009297600 44250 44250 44250 44250 0
187 20241205 172800 1009297600 44250 44250 44250 44250 0
188 20241205 172700 1009297600 44250 44250 44250 44250 0
189 20241205 172600 1009297600 44250 44250 44250 44250 0
190 20241205 172500 1009297600 44250 44250 44250 44250 0
191 20241205 172400 1009297600 44250 44250 44250 44250 0
192 20241205 172300 1009297600 44250 44250 44250 44250 0
193 20241205 172200 1009297600 44250 44250 44250 44250 0
194 20241205 172100 1009297600 44250 44250 44250 44250 0
195 20241205 172000 1009297600 44250 44250 44250 44250 0
196 20241205 171900 1009297600 44250 44250 44250 44250 0
197 20241205 171800 1009297600 44250 44250 44250 44250 0
198 20241205 171700 1009297600 44250 44250 44250 44250 0
199 20241205 171600 1009297600 44250 44250 44250 44250 0
200 20241205 171500 1009297600 44250 44250 44250 44250 0
201 20241205 171400 1009297600 44250 44250 44250 44250 0
202 20241205 171300 1009297600 44250 44250 44250 44250 0
203 20241205 171200 1009297600 44250 44250 44250 44250 0
204 20241205 171100 1009297600 44250 44250 44250 44250 0
205 20241205 171000 1009297600 44250 44250 44250 44250 0
206 20241205 170900 1009297600 44250 44250 44250 44250 0
207 20241205 170800 1009297600 44250 44250 44250 44250 0
208 20241205 170700 1009297600 44250 44250 44250 44250 0
209 20241205 170600 1009297600 44250 44250 44250 44250 0
210 20241205 170500 1009297600 44250 44250 44250 44250 0
211 20241205 170400 1009297600 44250 44250 44250 44250 0
212 20241205 170300 1009297600 44250 44250 44250 44250 684
213 20241205 170200 1009297600 44250 44250 44250 44250 0
214 20241205 170100 1009297600 44250 44250 44250 44250 0
215 20241205 170000 1009297600 44250 44250 44250 44250 0
216 20241205 165900 1009297600 44250 44250 44250 44250 0
217 20241205 165800 1009297600 44250 44250 44250 44250 0
218 20241205 165700 1009297600 44250 44250 44250 44250 0
219 20241205 165600 1009297600 44250 44250 44250 44250 0
220 20241205 165500 1009297600 44250 44250 44250 44250 0
221 20241205 165400 1009297600 44250 44250 44250 44250 0
222 20241205 165300 1009297600 44250 44250 44250 44250 0
223 20241205 165200 1009297600 44250 44250 44250 44250 0
224 20241205 165100 1009297600 44250 44250 44250 44250 0
225 20241205 165000 1009297600 44250 44250 44250 44250 0
226 20241205 164900 1009297600 44250 44250 44250 44250 0
227 20241205 164800 1009297600 44250 44250 44250 44250 0
228 20241205 164700 1009297600 44250 44250 44250 44250 0
229 20241205 164600 1009297600 44250 44250 44250 44250 0
230 20241205 164500 1009297600 44250 44250 44250 44250 0
231 20241205 164400 1009297600 44250 44250 44250 44250 0
232 20241205 164300 1009297600 44250 44250 44250 44250 0
233 20241205 164200 1009297600 44250 44250 44250 44250 0
234 20241205 164100 1009297600 44250 44250 44250 44250 0
235 20241205 164000 1009297600 44250 44250 44250 44250 0
236 20241205 163900 1009297600 44250 44250 44250 44250 0
237 20241205 163800 1009297600 44250 44250 44250 44250 0
238 20241205 163700 1009297600 44250 44250 44250 44250 0
239 20241205 163600 1009297600 44250 44250 44250 44250 0
240 20241205 163500 1009297600 44250 44250 44250 44250 0
241 20241205 163400 1009297600 44250 44250 44250 44250 0
242 20241205 163300 1009297600 44250 44250 44250 44250 684
243 20241205 163200 1009297600 44250 44250 44250 44250 0
244 20241205 163100 1009297600 44250 44250 44250 44250 0
245 20241205 163000 1009297600 44250 44250 44250 44250 0
246 20241205 162900 1009297600 44250 44250 44250 44250 0
247 20241205 162800 1009297600 44250 44250 44250 44250 0
248 20241205 162700 1009297600 44250 44250 44250 44250 0
249 20241205 162600 1009297600 44250 44250 44250 44250 0
250 20241205 162500 1009297600 44250 44250 44250 44250 0
251 20241205 162400 1009297600 44250 44250 44250 44250 0
252 20241205 162300 1009297600 44250 44250 44250 44250 0
253 20241205 162200 1009297600 44250 44250 44250 44250 0
254 20241205 162100 1009297600 44250 44250 44250 44250 0
255 20241205 162000 1009297600 44250 44250 44250 44250 0
256 20241205 161900 1009297600 44250 44250 44250 44250 0
257 20241205 161800 1009297600 44250 44250 44250 44250 0
258 20241205 161700 1009297600 44250 44250 44250 44250 0
259 20241205 161600 1009297600 44250 44250 44250 44250 0
260 20241205 161500 1009297600 44250 44250 44250 44250 0
261 20241205 161400 1009297600 44250 44250 44250 44250 0
262 20241205 161300 1009297600 44250 44250 44250 44250 0
263 20241205 161200 1009297600 44250 44250 44250 44250 0
264 20241205 161100 1009297600 44250 44250 44250 44250 0
265 20241205 161000 1009297600 44250 44250 44250 44250 0
266 20241205 160900 1009297600 44250 44250 44250 44250 0
267 20241205 160800 1009297600 44250 44250 44250 44250 0
268 20241205 160700 1009297600 44250 44250 44250 44250 0
269 20241205 160600 1009297600 44250 44250 44250 44250 0
270 20241205 160500 1009297600 44250 44250 44250 44250 0
271 20241205 160400 1009297600 44250 44250 44250 44250 0
272 20241205 160300 1009297600 44250 44250 44250 44250 684
273 20241205 160200 1009297600 44250 44250 44250 44250 0
274 20241205 160100 1009297600 44250 44250 44250 44250 0
275 20241205 160000 1009297600 44250 44250 44250 44250 0
276 20241205 155900 1009297600 44250 44250 44250 44250 0
277 20241205 155800 1009297600 44250 44250 44250 44250 0
278 20241205 155700 1009297600 44250 44250 44250 44250 0
279 20241205 155600 1009297600 44250 44250 44250 44250 0
280 20241205 155500 1009297600 44250 44250 44250 44250 0
281 20241205 155400 1009297600 44250 44250 44250 44250 0
282 20241205 155300 1009297600 44250 44250 44250 44250 0
283 20241205 155200 1009297600 44250 44250 44250 44250 0
284 20241205 155100 1009297600 44250 44250 44250 44250 0
285 20241205 155000 1009297600 44250 44250 44250 44250 0
286 20241205 154900 1009297600 44250 44250 44250 44250 0
287 20241205 154800 1009297600 44250 44250 44250 44250 0
288 20241205 154700 1009297600 44250 44250 44250 44250 0
289 20241205 154600 1009297600 44250 44250 44250 44250 0
290 20241205 154500 1009297600 44250 44250 44250 44250 0
291 20241205 154400 1009297600 44250 44250 44250 44250 0
292 20241205 154300 1009297600 44250 44250 44250 44250 0
293 20241205 154200 1009297600 44250 44250 44250 44250 0
294 20241205 154100 1009297600 44250 44250 44250 44250 0
295 20241205 154000 1009297600 44250 44250 44250 44250 0
296 20241205 153900 1009297600 44250 44250 44250 44250 0
297 20241205 153800 1009297600 44250 44250 44250 44250 0
298 20241205 153700 1009297600 44250 44250 44250 44250 0
299 20241205 153600 1009297600 44250 44250 44250 44250 0
300 20241205 153500 1009297600 44250 44250 44250 44250 0
301 20241205 153400 1009297600 44250 44250 44250 44250 0
302 20241205 153300 1009297600 44250 44250 44250 44250 684
303 20241205 153200 1009297600 44250 44250 44250 44250 0
304 20241205 153100 1009297600 44250 44250 44250 44250 0
305 20241205 153000 1009297600 44250 44250 44250 44250 684
306 20241205 152900 979030600 44100 44100 44100 44100 0
307 20241205 152800 979030600 44100 44100 44100 44100 0
308 20241205 152700 979030600 44100 44100 44100 44100 0
309 20241205 152600 979030600 44100 44100 44100 44100 0
310 20241205 152500 979030600 44100 44100 44100 44100 0
311 20241205 152400 979030600 44100 44100 44100 44100 0
312 20241205 152300 979030600 44100 44100 44100 44100 0
313 20241205 152200 979030600 44100 44100 44100 44100 0
314 20241205 152100 979030600 44100 44100 44100 44100 0
315 20241205 152000 979030600 44100 44100 44100 44100 0
316 20241205 151900 979030600 44100 44100 44150 44050 107
317 20241205 151800 974310900 44050 44150 44150 44050 49
318 20241205 151700 972150100 44150 44200 44250 44150 69
319 20241205 151600 969101850 44200 44250 44250 44200 34
320 20241205 151500 967597900 44350 44250 44350 44000 54
321 20241205 151400 965209850 44300 44300 44350 44250 69
322 20241205 151300 962153900 44300 44300 44300 44250 30
323 20241205 151200 960825150 44300 44300 44300 44300 24
324 20241205 151100 959761950 44300 44400 44400 44300 214
325 20241205 151000 950278450 44400 44400 44400 44300 135
326 20241205 150900 944288450 44400 44350 44400 44350 59
327 20241205 150800 941669250 44350 44300 44350 44300 376
328 20241205 150700 925005350 44300 44300 44300 44200 47
329 20241205 150600 922923850 44200 44150 44300 44150 44
330 20241205 150500 920979000 44300 44300 44300 44150 66
331 20241205 150400 918063150 44300 44300 44300 44300 28
332 20241205 150300 916822750 44300 44300 44300 44150 44
333 20241205 150200 914876850 44300 44300 44300 44300 9
334 20241205 150100 914478150 44300 44400 44400 44050 15
335 20241205 150000 913814450 44400 44400 44400 44200 211
336 20241205 145900 904486050 44400 44300 44400 44300 9
337 20241205 145800 904086650 44300 43900 44300 43900 301
338 20241205 145700 890853100 43900 44000 44000 43900 28
339 20241205 145600 889623000 44000 44000 44000 44000 189
340 20241205 145500 881307000 44000 44000 44000 44000 7
341 20241205 145400 880999000 44000 44000 44000 44000 12
342 20241205 145300 880471000 44000 44000 44000 44000 9
343 20241205 145200 880075000 44000 44000 44000 44000 9
344 20241205 145100 879679000 44000 43950 44050 43950 129
345 20241205 145000 874003850 44000 44000 44000 44000 9
346 20241205 144900 873607850 44000 44000 44000 43950 66
347 20241205 144800 870703900 44000 44050 44050 43900 49
348 20241205 144700 868551550 44050 44200 44200 43950 1126
349 20241205 144600 818911100 44100 44350 44350 44100 361
350 20241205 144500 802965300 44350 44250 44350 44100 307
351 20241205 144400 789406250 44450 44450 44450 44450 9
352 20241205 144300 789006200 44500 44500 44500 44500 9
353 20241205 144200 788605700 44500 44500 44500 44500 9
354 20241205 144100 788205200 44500 44350 44500 44300 316
355 20241205 144000 774198650 44500 44500 44500 44500 9
356 20241205 143900 773798150 44500 44500 44500 44400 91
357 20241205 143800 769756850 44500 44500 44500 44500 9
358 20241205 143700 769356350 44500 44500 44500 44500 9
359 20241205 143600 768955850 44500 44400 44500 44400 25
360 20241205 143500 767845650 44400 44450 44500 44400 114
361 20241205 143400 762782900 44450 44450 44450 44400 9
362 20241205 143300 762383100 44450 44500 44500 44450 9
363 20241205 143200 761982950 44500 44500 44500 44500 9
364 20241205 143100 761582450 44500 44450 44500 44400 30
365 20241205 143000 760248900 44450 44450 44450 44350 141
366 20241205 142900 753988650 44500 44450 44500 44450 37
367 20241205 142800 752343550 44500 44500 44500 44450 42
368 20241205 142700 750476300 44500 44500 44500 44450 28
369 20241205 142600 749231300 44500 44500 44500 44450 58
370 20241205 142500 746651350 44400 44400 44400 44400 25
371 20241205 142400 745541350 44400 44400 44400 44400 5
372 20241205 142300 745319350 44400 44350 44400 44350 560
373 20241205 142200 720455950 44400 44400 44400 44400 40
374 20241205 142100 718679950 44400 44500 44500 44400 28
375 20241205 142000 717436650 44500 44500 44500 44500 26
376 20241205 141900 716279650 44450 44450 44450 44450 39
377 20241205 141800 714546100 44450 44450 44450 44450 47
378 20241205 141700 712456950 44500 44500 44500 44500 36
379 20241205 141600 710854950 44500 44500 44500 44500 0
380 20241205 141500 710854950 44500 44500 44500 44500 88
381 20241205 141400 706938950 44450 44450 44450 44450 11
382 20241205 141300 706450000 44450 44450 44450 44450 0
383 20241205 141200 706450000 44450 44450 44450 44450 0
384 20241205 141100 706450000 44450 44450 44450 44450 64
385 20241205 141000 703605200 44500 44500 44500 44500 6
386 20241205 140900 703338200 44450 44400 44450 44400 59
387 20241205 140800 700715950 44400 44450 44450 44400 11
388 20241205 140700 700227250 44400 44450 44450 44400 15
389 20241205 140600 699560550 44450 44450 44450 44450 7
390 20241205 140500 699249400 44450 44400 44450 44400 11
391 20241205 140400 698760650 44400 44400 44400 44400 2
392 20241205 140300 698671850 44400 44400 44400 44400 0
393 20241205 140200 698671850 44400 44400 44400 44400 92
394 20241205 140100 694587050 44350 44350 44350 44350 7
395 20241205 140000 694276600 44300 44300 44300 44300 0
396 20241205 135900 694276600 44300 44300 44300 44300 1
397 20241205 135800 694232300 44300 44300 44300 44300 2
398 20241205 135700 694143700 44300 44300 44300 44300 72
399 20241205 135600 690954100 44300 44300 44300 44300 10
400 20241205 135500 690511100 44300 44300 44300 44300 33
401 20241205 135400 689049200 44300 44300 44300 44300 37
402 20241205 135300 687410100 44350 44350 44350 44350 0
403 20241205 135200 687410100 44350 44350 44350 44350 62
404 20241205 135100 684660400 44350 44250 44350 44250 7
405 20241205 135000 684350250 44200 44200 44200 44200 1
406 20241205 134900 684306050 44150 44150 44150 44150 0
407 20241205 134800 684306050 44150 44150 44150 44150 0
408 20241205 134700 684306050 44150 44150 44150 44150 0
409 20241205 134600 684306050 44150 44150 44150 44150 0
410 20241205 134500 684306050 44150 44150 44150 44150 0
411 20241205 134400 684306050 44150 44150 44150 44150 0
412 20241205 134300 684306050 44150 44150 44150 44150 100
413 20241205 134200 679891050 44200 44200 44200 44200 0
414 20241205 134100 679891050 44200 44250 44250 44200 54
415 20241205 134000 677502450 44300 44300 44300 44300 0
416 20241205 133900 677502450 44300 44300 44300 44300 7
417 20241205 133800 677192350 44300 44300 44300 44300 1
418 20241205 133700 677148050 44300 44300 44300 44300 0
419 20241205 133600 677148050 44300 44300 44300 44300 120
420 20241205 133500 671832050 44300 44300 44300 44300 38
421 20241205 133400 670148650 44400 44400 44400 44400 0
422 20241205 133300 670148650 44400 44400 44400 44400 0
423 20241205 133200 670148650 44400 44200 44400 44200 105
424 20241205 133100 665498150 44200 44200 44200 44200 0
425 20241205 133000 665498150 44200 44200 44200 44200 100
426 20241205 132900 661078150 44200 44200 44200 44200 59
427 20241205 132800 658470350 44200 44200 44200 44200 0
428 20241205 132700 658470350 44200 44200 44200 44200 0
429 20241205 132600 658470350 44200 44200 44200 44200 110
430 20241205 132500 653608350 44250 44250 44250 44250 1
431 20241205 132400 653564100 44300 44300 44300 44300 26
432 20241205 132300 652412300 44150 44150 44150 44150 0
433 20241205 132200 652412300 44150 44150 44150 44150 74
434 20241205 132100 649145200 44150 44150 44150 44150 1
435 20241205 132000 649101050 44100 44100 44100 44100 5
436 20241205 131900 648880550 44100 44150 44150 44100 41
437 20241205 131800 647072400 44150 44150 44150 44150 0
438 20241205 131700 647072400 44150 44150 44150 44150 0
439 20241205 131600 647072400 44150 44150 44150 44150 0
440 20241205 131500 647072400 44150 44200 44200 44150 137
441 20241205 131400 641022550 44150 44150 44150 44150 0
442 20241205 131300 641022550 44150 44150 44150 44150 0
443 20241205 131200 641022550 44150 44150 44150 44150 0
444 20241205 131100 641022550 44150 44150 44250 44150 56
445 20241205 131000 638549450 44150 44150 44150 44150 2
446 20241205 130900 638461150 44050 44050 44050 44050 0
447 20241205 130800 638461150 44050 44050 44050 44050 0
448 20241205 130700 638461150 44050 44050 44050 44050 0
449 20241205 130600 638461150 44050 44050 44050 44050 0
450 20241205 130500 638461150 44050 44050 44050 44050 0
451 20241205 130400 638461150 44050 44050 44050 44050 0
452 20241205 130300 638461150 44050 44050 44050 44050 1
453 20241205 130200 638417100 44100 44100 44100 44100 0
454 20241205 130100 638417100 44100 44100 44100 44100 196
455 20241205 130000 629773500 44150 44150 44150 44150 0
456 20241205 125900 629773500 44150 44150 44150 44150 0
457 20241205 125800 629773500 44150 44200 44200 44150 88
458 20241205 125700 625886600 44250 44250 44250 44250 10
459 20241205 125600 625444100 44250 44250 44250 44250 19
460 20241205 125500 624603350 44200 44200 44200 44200 9
461 20241205 125400 624205550 44200 44200 44200 44200 0
462 20241205 125300 624205550 44200 44200 44200 44200 0
463 20241205 125200 624205550 44200 44200 44200 44200 0
464 20241205 125100 624205550 44200 44200 44200 44200 1
465 20241205 125000 624161350 44250 44250 44250 44250 0
466 20241205 124900 624161350 44250 44250 44250 44250 0
467 20241205 124800 624161350 44250 44250 44250 44250 0
468 20241205 124700 624161350 44250 44250 44250 44250 0
469 20241205 124600 624161350 44250 44250 44250 44250 1
470 20241205 124500 624117100 43850 44200 44200 43850 317
471 20241205 124400 610160000 44250 44300 44300 44250 18
472 20241205 124300 609363450 44300 44300 44300 44300 0
473 20241205 124200 609363450 44300 44300 44300 44300 46
474 20241205 124100 607325650 44300 44300 44300 44300 0
475 20241205 124000 607325650 44300 44300 44300 44300 0
476 20241205 123900 607325650 44300 44250 44300 44250 12
477 20241205 123800 606794550 44300 44300 44300 44300 0
478 20241205 123700 606794550 44300 44300 44300 44300 23
479 20241205 123600 605775650 44500 44500 44500 44500 0
480 20241205 123500 605775650 44500 44250 44500 44250 2
481 20241205 123400 605686900 44250 44250 44250 44250 0
482 20241205 123300 605686900 44250 44250 44250 44250 0
483 20241205 123200 605686900 44250 44250 44250 44250 20
484 20241205 123100 604801900 44250 44250 44250 44250 12
485 20241205 123000 604270900 44300 44300 44300 44300 0
486 20241205 122900 604270900 44300 44300 44300 44300 14
487 20241205 122800 603650700 44300 44300 44300 44300 0
488 20241205 122700 603650700 44300 44300 44300 44300 91
489 20241205 122600 599619400 44350 44350 44350 44350 22
490 20241205 122500 598643700 44200 44200 44200 44200 0
491 20241205 122400 598643700 44200 44200 44200 44200 0
492 20241205 122300 598643700 44200 44200 44200 44200 0
493 20241205 122200 598643700 44200 44200 44200 44200 0
494 20241205 122100 598643700 44200 44300 44300 44200 6
495 20241205 122000 598378150 44350 44350 44350 44350 40
496 20241205 121900 596604150 44350 44400 44400 44350 25
497 20241205 121800 595495200 44300 44300 44300 44300 0
498 20241205 121700 595495200 44300 44300 44300 44300 10
499 20241205 121600 595052200 44400 44400 44400 44400 5
500 20241205 121500 594830200 44450 44450 44450 44450 20
501 20241205 121400 593941200 44450 44450 44450 44450 5
502 20241205 121300 593718950 44450 44500 44500 44450 57
503 20241205 121200 591184350 44550 44550 44550 44550 0
504 20241205 121100 591184350 44550 44550 44550 44550 0
505 20241205 121000 591184350 44550 44600 44600 44550 127
506 20241205 120900 585523050 44600 44600 44600 44600 126
507 20241205 120800 579903450 44550 44450 44550 44450 689
508 20241205 120700 549244500 44400 44350 44400 44350 123
509 20241205 120600 543783350 44350 44400 44400 44350 29
510 20241205 120500 542496200 44400 44350 44400 44350 65
511 20241205 120400 539612800 44350 44300 44350 44300 208
512 20241205 120300 530392850 44300 44300 44300 44300 16
513 20241205 120200 529684050 44300 44300 44300 44300 0
514 20241205 120100 529684050 44300 44250 44300 44050 241
515 20241205 120000 519031100 44250 44200 44250 44200 164
516 20241205 115900 511782100 44200 44000 44200 44000 6
517 20241205 115800 511517300 44200 44200 44200 44200 16
518 20241205 115700 510810100 44000 44000 44000 44000 0
519 20241205 115600 510810100 44000 44000 44000 44000 22
520 20241205 115500 509842100 44000 44000 44000 44000 1
521 20241205 115400 509798100 44100 44100 44100 44100 0
522 20241205 115300 509798100 44100 44100 44100 44100 0
523 20241205 115200 509798100 44100 44050 44100 44050 5
524 20241205 115100 509577750 44050 44050 44050 44050 10
525 20241205 115000 509137250 44100 44100 44100 44100 5
526 20241205 114900 508916750 44050 44050 44050 44050 0
527 20241205 114800 508916750 44050 44050 44050 44050 1
528 20241205 114700 508872700 44050 44050 44050 44050 10
529 20241205 114600 508432200 44100 44100 44100 44100 149
530 20241205 114500 501861300 44200 44200 44200 44200 0
531 20241205 114400 501861300 44200 44200 44200 44200 0
532 20241205 114300 501861300 44200 44200 44200 44150 67
533 20241205 114200 498902050 44300 44250 44300 44250 4
534 20241205 114100 498725000 44250 44250 44250 44250 17
535 20241205 114000 497972750 44250 44250 44250 44250 0
536 20241205 113900 497972750 44250 44250 44250 44250 3
537 20241205 113800 497840000 44300 44300 44300 44300 1
538 20241205 113700 497795700 44150 44250 44250 44150 74
539 20241205 113600 494523200 44250 44250 44250 44250 105
540 20241205 113500 489876950 44250 44250 44250 44250 1
541 20241205 113400 489832700 44250 44250 44250 44250 1
542 20241205 113300 489788450 44250 44200 44250 44200 24
543 20241205 113200 488727600 44150 44150 44150 44150 0
544 20241205 113100 488727600 44150 44150 44150 44150 2
545 20241205 113000 488639300 44150 44150 44150 44150 3
546 20241205 112900 488506850 44150 44150 44150 44150 26
547 20241205 112800 487358950 44300 44300 44300 44300 14
548 20241205 112700 486738750 44250 44250 44250 44250 159
549 20241205 112600 479703000 44250 44200 44250 44200 14
550 20241205 112500 479083750 43900 43900 43900 43900 3
551 20241205 112400 478952050 44200 44200 44200 44200 14
552 20241205 112300 478333250 43900 43900 43900 43900 8
553 20241205 112200 477982050 44200 44200 44200 44200 0
554 20241205 112100 477982050 44200 44200 44200 44200 16
555 20241205 112000 477274850 44200 44200 44200 44200 0
556 20241205 111900 477274850 44200 44200 44200 44200 14
557 20241205 111800 476656050 44200 44200 44200 44200 0
558 20241205 111700 476656050 44200 44150 44200 44150 19
559 20241205 111600 475817150 44150 44150 44150 44150 1
560 20241205 111500 475773000 44150 44100 44150 44100 14
561 20241205 111400 475155300 44000 44000 44000 44000 5
562 20241205 111300 474935300 43850 43850 43850 43850 5
563 20241205 111200 474716050 43850 43850 43850 43850 11
564 20241205 111100 474233700 43850 43850 43850 43850 14
565 20241205 111000 473619800 43800 43800 43800 43800 1
566 20241205 110900 473576000 43800 43800 43800 43800 1
567 20241205 110800 473532200 43800 43800 43800 43800 0
568 20241205 110700 473532200 43800 43750 43800 43750 18
569 20241205 110600 472744400 43750 43800 43800 43750 4
570 20241205 110500 472569300 43800 43800 43800 43800 0
571 20241205 110400 472569300 43800 43800 43800 43800 0
572 20241205 110300 472569300 43800 43800 43800 43800 29
573 20241205 110200 471299100 43800 43800 43800 43800 1
574 20241205 110100 471255300 43850 43850 43850 43850 88
575 20241205 110000 467396500 43850 43850 43850 43850 1
576 20241205 105900 467352650 43850 43850 43850 43850 0
577 20241205 105800 467352650 43850 43850 43850 43850 49
578 20241205 105700 465204000 43950 44000 44000 43950 126
579 20241205 105600 459665200 44000 44050 44050 44000 4
580 20241205 105500 459489150 44000 44000 44000 44000 0
581 20241205 105400 459489150 44000 44000 44000 44000 0
582 20241205 105300 459489150 44000 44050 44050 44000 256
583 20241205 105200 448214650 44200 44200 44200 44200 0
584 20241205 105100 448214650 44200 44150 44200 44150 16
585 20241205 105000 447507550 44150 44150 44150 44150 7
586 20241205 104900 447198500 44200 44200 44200 44200 0
587 20241205 104800 447198500 44200 44200 44200 44200 35
588 20241205 104700 445651500 44200 44200 44200 44200 5
589 20241205 104600 445430500 44200 44200 44200 44200 0
590 20241205 104500 445430500 44200 44200 44200 44200 38
591 20241205 104400 443750900 44100 44100 44100 44100 0
592 20241205 104300 443750900 44100 44100 44100 44100 0
593 20241205 104200 443750900 44100 44100 44100 44100 69
594 20241205 104100 440708000 44100 44100 44100 44100 0
595 20241205 104000 440708000 44100 44100 44100 44100 49
596 20241205 103900 438547100 44100 44150 44150 44100 30
597 20241205 103800 437224050 44150 44150 44150 44150 0
598 20241205 103700 437224050 44150 44100 44150 44100 137
599 20241205 103600 431181850 44100 44100 44100 44100 20
600 20241205 103500 430299850 44200 44200 44200 44100 403
601 20241205 103400 412491000 44200 44200 44200 44100 59
602 20241205 103300 409888500 44100 43950 44100 43950 23
603 20241205 103200 408876500 43950 43950 43950 43950 0
604 20241205 103100 408876500 43950 43900 43950 43900 430
605 20241205 103000 389980200 43900 43900 43900 43900 0
606 20241205 102900 389980200 43900 43900 43900 43800 21
607 20241205 102800 389060200 43750 43750 43750 43750 0
608 20241205 102700 389060200 43750 43750 43750 43750 0
609 20241205 102600 389060200 43750 43750 43750 43750 0
610 20241205 102500 389060200 43750 43750 43750 43750 0
611 20241205 102400 389060200 43750 43800 43800 43750 49
612 20241205 102300 386914550 43900 43800 43900 43800 23
613 20241205 102200 385906650 43900 43900 43900 43900 1
614 20241205 102100 385862750 43900 43900 43900 43900 0
615 20241205 102000 385862750 43900 43850 43900 43800 18
616 20241205 101900 385074200 43850 43950 43950 43850 61
617 20241205 101800 382397450 43900 43900 43900 43900 34
618 20241205 101700 380904850 43800 43800 43800 43800 11
619 20241205 101600 380423050 43650 43650 43650 43650 0
620 20241205 101500 380423050 43650 43650 43650 43650 0
621 20241205 101400 380423050 43650 43650 43650 43650 0
622 20241205 101300 380423050 43650 43650 43650 43650 0
623 20241205 101200 380423050 43650 43650 43650 43650 0
624 20241205 101100 380423050 43650 43800 43800 43650 84
625 20241205 101000 376751350 43650 43650 43650 43650 0
626 20241205 100900 376751350 43650 43750 43750 43650 3
627 20241205 100800 376620200 43750 43750 43750 43750 0
628 20241205 100700 376620200 43750 43750 43750 43750 1
629 20241205 100600 376576450 43550 43550 43550 43550 0
630 20241205 100500 376576450 43550 43550 43550 43550 0
631 20241205 100400 376576450 43550 43550 43550 43550 5
632 20241205 100300 376358700 43550 43600 43600 43550 74
633 20241205 100200 373135850 43600 43600 43600 43600 0
634 20241205 100100 373135850 43600 43700 43700 43600 56
635 20241205 100000 370691550 43700 43700 43700 43700 0
636 20241205 095900 370691550 43700 43700 43700 43700 0
637 20241205 095800 370691550 43700 43700 43700 43700 0
638 20241205 095700 370691550 43700 43700 43700 43700 180
639 20241205 095600 362825550 43800 43800 43800 43800 16
640 20241205 095500 362124750 43800 43800 43800 43800 1
641 20241205 095400 362080950 43750 43800 43800 43750 248
642 20241205 095300 351224300 43950 43950 43950 43950 0
643 20241205 095200 351224300 43950 43950 43950 43950 23
644 20241205 095100 350213450 43950 43950 43950 43950 0
645 20241205 095000 350213450 43950 43900 43950 43900 13
646 20241205 094900 349642650 43900 43900 43900 43900 5
647 20241205 094800 349423150 43950 43950 43950 43950 5
648 20241205 094700 349203400 43950 43950 43950 43950 6
649 20241205 094600 348939700 43750 43850 43850 43750 118
650 20241205 094500 343773300 43950 43950 43950 43950 0
651 20241205 094400 343773300 43950 44000 44000 43950 29
652 20241205 094300 342498600 44000 43950 44000 43850 49
653 20241205 094200 340347900 43950 43700 43950 43600 440
654 20241205 094100 321115400 43700 43700 43700 43700 12
655 20241205 094000 320591000 43700 43700 43700 43700 43
656 20241205 093900 318711900 43550 43700 43700 43550 11
657 20241205 093800 318232700 43700 43700 43700 43700 3
658 20241205 093700 318101600 43550 43700 43700 43550 62
659 20241205 093600 315393850 43700 43650 43700 43650 66
660 20241205 093500 312510950 43500 43550 43550 43500 80
661 20241205 093400 309029850 43500 43500 43500 43500 25
662 20241205 093300 307942350 43500 43500 43500 43500 0
663 20241205 093200 307942350 43500 43500 43500 43500 25
664 20241205 093100 306854850 43500 43500 43500 43500 54
665 20241205 093000 304505850 43500 43550 43550 43500 398
666 20241205 092900 287189400 43500 43500 43500 43500 0
667 20241205 092800 287189400 43500 43500 43500 43500 55
668 20241205 092700 284796900 43400 43400 43400 43400 0
669 20241205 092600 284796900 43400 43400 43400 43400 0
670 20241205 092500 284796900 43400 43500 43500 43400 64
671 20241205 092400 282016200 43350 43350 43350 43350 0
672 20241205 092300 282016200 43350 43450 43450 43350 100
673 20241205 092200 277679300 43350 43500 43500 43350 121
674 20241205 092100 272418750 43500 43500 43500 43500 2
675 20241205 092000 272331750 43300 43400 43400 43300 494
676 20241205 091900 250920350 43400 43750 43750 43400 805
677 20241205 091800 215861600 43800 43750 43800 43650 101
678 20241205 091700 211446700 43750 44000 44000 43750 493
679 20241205 091600 189803950 44000 44050 44050 44000 168
680 20241205 091500 182404300 44100 44100 44100 44100 103
681 20241205 091400 177862000 44100 44200 44200 44100 572
682 20241205 091300 152608250 44350 44350 44350 44350 21
683 20241205 091200 151676900 44350 44350 44350 44350 22
684 20241205 091100 150701200 44350 44500 44500 44350 333
685 20241205 091000 135924050 44600 44600 44600 44600 2
686 20241205 090900 135834850 44600 44600 44600 44600 18
687 20241205 090800 135032050 44600 44600 44600 44600 103
688 20241205 090700 130438250 44650 44550 44700 44550 493
689 20241205 090600 108429800 44450 44350 44450 44350 173
690 20241205 090500 100751150 44350 44200 44350 44200 2
691 20241205 090400 100662600 44100 44100 44100 44100 0
692 20241205 090300 100662600 44100 44100 44100 44100 0
693 20241205 090200 100662600 44100 44100 44100 44100 0
694 20241205 090100 100662600 44100 44100 44100 44100 2
695 20241205 090000 100574400 43950 44250 44350 43800 2277