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

729
285130/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,729 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,210700,639881250,41450,41450,41450,41450,575
20241205,210600,639881250,41450,41450,41450,41450,0
20241205,210500,639881250,41450,41450,41450,41450,0
20241205,210400,639881250,41450,41450,41450,41450,0
20241205,210300,639881250,41450,41450,41450,41450,0
20241205,210200,639881250,41450,41450,41450,41450,0
20241205,210100,639881250,41450,41450,41450,41450,0
20241205,210000,639881250,41450,41450,41450,41450,0
20241205,205900,639881250,41450,41450,41450,41450,0
20241205,205800,639881250,41450,41450,41450,41450,0
20241205,205700,639881250,41450,41450,41450,41450,0
20241205,205600,639881250,41450,41450,41450,41450,0
20241205,205500,639881250,41450,41450,41450,41450,0
20241205,205400,639881250,41450,41450,41450,41450,0
20241205,205300,639881250,41450,41450,41450,41450,0
20241205,205200,639881250,41450,41450,41450,41450,0
20241205,205100,639881250,41450,41450,41450,41450,0
20241205,205000,639881250,41450,41450,41450,41450,0
20241205,204900,639881250,41450,41450,41450,41450,0
20241205,204800,639881250,41450,41450,41450,41450,0
20241205,204700,639881250,41450,41450,41450,41450,0
20241205,204600,639881250,41450,41450,41450,41450,0
20241205,204500,639881250,41450,41450,41450,41450,0
20241205,204400,639881250,41450,41450,41450,41450,0
20241205,204300,639881250,41450,41450,41450,41450,0
20241205,204200,639881250,41450,41450,41450,41450,0
20241205,204100,639881250,41450,41450,41450,41450,0
20241205,204000,639881250,41450,41450,41450,41450,0
20241205,203900,639881250,41450,41450,41450,41450,0
20241205,203800,639881250,41450,41450,41450,41450,0
20241205,203700,639881250,41450,41450,41450,41450,575
20241205,203600,639881250,41450,41450,41450,41450,0
20241205,203500,639881250,41450,41450,41450,41450,0
20241205,203400,639881250,41450,41450,41450,41450,0
20241205,203300,639881250,41450,41450,41450,41450,0
20241205,203200,639881250,41450,41450,41450,41450,0
20241205,203100,639881250,41450,41450,41450,41450,0
20241205,203000,639881250,41450,41450,41450,41450,0
20241205,202900,639881250,41450,41450,41450,41450,0
20241205,202800,639881250,41450,41450,41450,41450,0
20241205,202700,639881250,41450,41450,41450,41450,0
20241205,202600,639881250,41450,41450,41450,41450,0
20241205,202500,639881250,41450,41450,41450,41450,0
20241205,202400,639881250,41450,41450,41450,41450,0
20241205,202300,639881250,41450,41450,41450,41450,0
20241205,202200,639881250,41450,41450,41450,41450,0
20241205,202100,639881250,41450,41450,41450,41450,0
20241205,202000,639881250,41450,41450,41450,41450,0
20241205,201900,639881250,41450,41450,41450,41450,0
20241205,201800,639881250,41450,41450,41450,41450,0
20241205,201700,639881250,41450,41450,41450,41450,0
20241205,201600,639881250,41450,41450,41450,41450,0
20241205,201500,639881250,41450,41450,41450,41450,0
20241205,201400,639881250,41450,41450,41450,41450,0
20241205,201300,639881250,41450,41450,41450,41450,0
20241205,201200,639881250,41450,41450,41450,41450,0
20241205,201100,639881250,41450,41450,41450,41450,0
20241205,201000,639881250,41450,41450,41450,41450,0
20241205,200900,639881250,41450,41450,41450,41450,0
20241205,200800,639881250,41450,41450,41450,41450,0
20241205,200700,639881250,41450,41450,41450,41450,575
20241205,200600,639881250,41450,41450,41450,41450,0
20241205,200500,639881250,41450,41450,41450,41450,0
20241205,200400,639881250,41450,41450,41450,41450,0
20241205,200300,639881250,41450,41450,41450,41450,0
20241205,200200,639881250,41450,41450,41450,41450,0
20241205,200100,639881250,41450,41450,41450,41450,0
20241205,200000,639881250,41450,41450,41450,41450,0
20241205,195900,639881250,41450,41450,41450,41450,0
20241205,195800,639881250,41450,41450,41450,41450,0
20241205,195700,639881250,41450,41450,41450,41450,0
20241205,195600,639881250,41450,41450,41450,41450,0
20241205,195500,639881250,41450,41450,41450,41450,0
20241205,195400,639881250,41450,41450,41450,41450,0
20241205,195300,639881250,41450,41450,41450,41450,0
20241205,195200,639881250,41450,41450,41450,41450,0
20241205,195100,639881250,41450,41450,41450,41450,0
20241205,195000,639881250,41450,41450,41450,41450,0
20241205,194900,639881250,41450,41450,41450,41450,0
20241205,194800,639881250,41450,41450,41450,41450,0
20241205,194700,639881250,41450,41450,41450,41450,0
20241205,194600,639881250,41450,41450,41450,41450,0
20241205,194500,639881250,41450,41450,41450,41450,0
20241205,194400,639881250,41450,41450,41450,41450,0
20241205,194300,639881250,41450,41450,41450,41450,0
20241205,194200,639881250,41450,41450,41450,41450,0
20241205,194100,639881250,41450,41450,41450,41450,0
20241205,194000,639881250,41450,41450,41450,41450,0
20241205,193900,639881250,41450,41450,41450,41450,0
20241205,193800,639881250,41450,41450,41450,41450,0
20241205,193700,639881250,41450,41450,41450,41450,575
20241205,193600,639881250,41450,41450,41450,41450,0
20241205,193500,639881250,41450,41450,41450,41450,0
20241205,193400,639881250,41450,41450,41450,41450,0
20241205,193300,639881250,41450,41450,41450,41450,0
20241205,193200,639881250,41450,41450,41450,41450,0
20241205,193100,639881250,41450,41450,41450,41450,0
20241205,193000,639881250,41450,41450,41450,41450,0
20241205,192900,639881250,41450,41450,41450,41450,0
20241205,192800,639881250,41450,41450,41450,41450,0
20241205,192700,639881250,41450,41450,41450,41450,0
20241205,192600,639881250,41450,41450,41450,41450,0
20241205,192500,639881250,41450,41450,41450,41450,0
20241205,192400,639881250,41450,41450,41450,41450,0
20241205,192300,639881250,41450,41450,41450,41450,0
20241205,192200,639881250,41450,41450,41450,41450,0
20241205,192100,639881250,41450,41450,41450,41450,0
20241205,192000,639881250,41450,41450,41450,41450,0
20241205,191900,639881250,41450,41450,41450,41450,0
20241205,191800,639881250,41450,41450,41450,41450,0
20241205,191700,639881250,41450,41450,41450,41450,0
20241205,191600,639881250,41450,41450,41450,41450,0
20241205,191500,639881250,41450,41450,41450,41450,0
20241205,191400,639881250,41450,41450,41450,41450,0
20241205,191300,639881250,41450,41450,41450,41450,0
20241205,191200,639881250,41450,41450,41450,41450,0
20241205,191100,639881250,41450,41450,41450,41450,0
20241205,191000,639881250,41450,41450,41450,41450,0
20241205,190900,639881250,41450,41450,41450,41450,0
20241205,190800,639881250,41450,41450,41450,41450,0
20241205,190700,639881250,41450,41450,41450,41450,575
20241205,190600,639881250,41450,41450,41450,41450,0
20241205,190500,639881250,41450,41450,41450,41450,0
20241205,190400,639881250,41450,41450,41450,41450,0
20241205,190300,639881250,41450,41450,41450,41450,0
20241205,190200,639881250,41450,41450,41450,41450,0
20241205,190100,639881250,41450,41450,41450,41450,0
20241205,190000,639881250,41450,41450,41450,41450,0
20241205,185900,639881250,41450,41450,41450,41450,0
20241205,185800,639881250,41450,41450,41450,41450,0
20241205,185700,639881250,41450,41450,41450,41450,0
20241205,185600,639881250,41450,41450,41450,41450,0
20241205,185500,639881250,41450,41450,41450,41450,0
20241205,185400,639881250,41450,41450,41450,41450,0
20241205,185300,639881250,41450,41450,41450,41450,0
20241205,185200,639881250,41450,41450,41450,41450,0
20241205,185100,639881250,41450,41450,41450,41450,0
20241205,185000,639881250,41450,41450,41450,41450,0
20241205,184900,639881250,41450,41450,41450,41450,0
20241205,184800,639881250,41450,41450,41450,41450,0
20241205,184700,639881250,41450,41450,41450,41450,0
20241205,184600,639881250,41450,41450,41450,41450,0
20241205,184500,639881250,41450,41450,41450,41450,0
20241205,184400,639881250,41450,41450,41450,41450,0
20241205,184300,639881250,41450,41450,41450,41450,0
20241205,184200,639881250,41450,41450,41450,41450,0
20241205,184100,639881250,41450,41450,41450,41450,0
20241205,184000,639881250,41450,41450,41450,41450,0
20241205,183900,639881250,41450,41450,41450,41450,0
20241205,183800,639881250,41450,41450,41450,41450,0
20241205,183700,639881250,41450,41450,41450,41450,575
20241205,183600,639881250,41450,41450,41450,41450,0
20241205,183500,639881250,41450,41450,41450,41450,0
20241205,183400,639881250,41450,41450,41450,41450,0
20241205,183300,639881250,41450,41450,41450,41450,0
20241205,183200,639881250,41450,41450,41450,41450,0
20241205,183100,639881250,41450,41450,41450,41450,0
20241205,183000,639881250,41450,41450,41450,41450,0
20241205,182900,639881250,41450,41450,41450,41450,0
20241205,182800,639881250,41450,41450,41450,41450,0
20241205,182700,639881250,41450,41450,41450,41450,0
20241205,182600,639881250,41450,41450,41450,41450,0
20241205,182500,639881250,41450,41450,41450,41450,0
20241205,182400,639881250,41450,41450,41450,41450,0
20241205,182300,639881250,41450,41450,41450,41450,0
20241205,182200,639881250,41450,41450,41450,41450,0
20241205,182100,639881250,41450,41450,41450,41450,0
20241205,182000,639881250,41450,41450,41450,41450,0
20241205,181900,639881250,41450,41450,41450,41450,0
20241205,181800,639881250,41450,41450,41450,41450,0
20241205,181700,639881250,41450,41450,41450,41450,0
20241205,181600,639881250,41450,41450,41450,41450,0
20241205,181500,639881250,41450,41450,41450,41450,0
20241205,181400,639881250,41450,41450,41450,41450,0
20241205,181300,639881250,41450,41450,41450,41450,0
20241205,181200,639881250,41450,41450,41450,41450,0
20241205,181100,639881250,41450,41450,41450,41450,0
20241205,181000,639881250,41450,41450,41450,41450,0
20241205,180900,639881250,41450,41450,41450,41450,0
20241205,180800,639881250,41450,41450,41450,41450,0
20241205,180700,639881250,41450,41450,41450,41450,575
20241205,180600,639881250,41450,41450,41450,41450,0
20241205,180500,639881250,41450,41450,41450,41450,0
20241205,180400,639881250,41450,41450,41450,41450,0
20241205,180300,639881250,41450,41450,41450,41450,0
20241205,180200,639881250,41450,41450,41450,41450,0
20241205,180100,639881250,41450,41450,41450,41450,0
20241205,180000,639881250,41450,41450,41450,41450,0
20241205,175900,639881250,41450,41450,41450,41450,0
20241205,175800,639881250,41450,41450,41450,41450,0
20241205,175700,639881250,41450,41450,41450,41450,0
20241205,175600,639881250,41450,41450,41450,41450,0
20241205,175500,639881250,41450,41450,41450,41450,0
20241205,175400,639881250,41450,41450,41450,41450,0
20241205,175300,639881250,41450,41450,41450,41450,0
20241205,175200,639881250,41450,41450,41450,41450,0
20241205,175100,639881250,41450,41450,41450,41450,0
20241205,175000,639881250,41450,41450,41450,41450,0
20241205,174900,639881250,41450,41450,41450,41450,0
20241205,174800,639881250,41450,41450,41450,41450,0
20241205,174700,639881250,41450,41450,41450,41450,0
20241205,174600,639881250,41450,41450,41450,41450,0
20241205,174500,639881250,41450,41450,41450,41450,0
20241205,174400,639881250,41450,41450,41450,41450,0
20241205,174300,639881250,41450,41450,41450,41450,0
20241205,174200,639881250,41450,41450,41450,41450,0
20241205,174100,639881250,41450,41450,41450,41450,0
20241205,174000,639881250,41450,41450,41450,41450,0
20241205,173900,639881250,41450,41450,41450,41450,0
20241205,173800,639881250,41450,41450,41450,41450,0
20241205,173700,639881250,41450,41450,41450,41450,575
20241205,173600,639881250,41450,41450,41450,41450,0
20241205,173500,639881250,41450,41450,41450,41450,0
20241205,173400,639881250,41450,41450,41450,41450,0
20241205,173300,639881250,41450,41450,41450,41450,0
20241205,173200,639881250,41450,41450,41450,41450,0
20241205,173100,639881250,41450,41450,41450,41450,0
20241205,173000,639881250,41450,41450,41450,41450,0
20241205,172900,639881250,41450,41450,41450,41450,0
20241205,172800,639881250,41450,41450,41450,41450,0
20241205,172700,639881250,41450,41450,41450,41450,0
20241205,172600,639881250,41450,41450,41450,41450,0
20241205,172500,639881250,41450,41450,41450,41450,0
20241205,172400,639881250,41450,41450,41450,41450,0
20241205,172300,639881250,41450,41450,41450,41450,0
20241205,172200,639881250,41450,41450,41450,41450,0
20241205,172100,639881250,41450,41450,41450,41450,0
20241205,172000,639881250,41450,41450,41450,41450,0
20241205,171900,639881250,41450,41450,41450,41450,0
20241205,171800,639881250,41450,41450,41450,41450,0
20241205,171700,639881250,41450,41450,41450,41450,0
20241205,171600,639881250,41450,41450,41450,41450,0
20241205,171500,639881250,41450,41450,41450,41450,0
20241205,171400,639881250,41450,41450,41450,41450,0
20241205,171300,639881250,41450,41450,41450,41450,0
20241205,171200,639881250,41450,41450,41450,41450,0
20241205,171100,639881250,41450,41450,41450,41450,0
20241205,171000,639881250,41450,41450,41450,41450,0
20241205,170900,639881250,41450,41450,41450,41450,0
20241205,170800,639881250,41450,41450,41450,41450,0
20241205,170700,639881250,41450,41450,41450,41450,575
20241205,170600,639881250,41450,41450,41450,41450,0
20241205,170500,639881250,41450,41450,41450,41450,0
20241205,170400,639881250,41450,41450,41450,41450,0
20241205,170300,639881250,41450,41450,41450,41450,0
20241205,170200,639881250,41450,41450,41450,41450,0
20241205,170100,639881250,41450,41450,41450,41450,0
20241205,170000,639881250,41450,41450,41450,41450,0
20241205,165900,639881250,41450,41450,41450,41450,0
20241205,165800,639881250,41450,41450,41450,41450,0
20241205,165700,639881250,41450,41450,41450,41450,0
20241205,165600,639881250,41450,41450,41450,41450,0
20241205,165500,639881250,41450,41450,41450,41450,0
20241205,165400,639881250,41450,41450,41450,41450,0
20241205,165300,639881250,41450,41450,41450,41450,0
20241205,165200,639881250,41450,41450,41450,41450,0
20241205,165100,639881250,41450,41450,41450,41450,0
20241205,165000,639881250,41450,41450,41450,41450,0
20241205,164900,639881250,41450,41450,41450,41450,0
20241205,164800,639881250,41450,41450,41450,41450,0
20241205,164700,639881250,41450,41450,41450,41450,0
20241205,164600,639881250,41450,41450,41450,41450,0
20241205,164500,639881250,41450,41450,41450,41450,0
20241205,164400,639881250,41450,41450,41450,41450,0
20241205,164300,639881250,41450,41450,41450,41450,0
20241205,164200,639881250,41450,41450,41450,41450,0
20241205,164100,639881250,41450,41450,41450,41450,0
20241205,164000,639881250,41450,41450,41450,41450,0
20241205,163900,639881250,41450,41450,41450,41450,0
20241205,163800,639881250,41450,41450,41450,41450,0
20241205,163700,639881250,41450,41450,41450,41450,575
20241205,163600,639881250,41450,41450,41450,41450,0
20241205,163500,639881250,41450,41450,41450,41450,0
20241205,163400,639881250,41450,41450,41450,41450,0
20241205,163300,639881250,41450,41450,41450,41450,0
20241205,163200,639881250,41450,41450,41450,41450,0
20241205,163100,639881250,41450,41450,41450,41450,0
20241205,163000,639881250,41450,41450,41450,41450,0
20241205,162900,639881250,41450,41450,41450,41450,0
20241205,162800,639881250,41450,41450,41450,41450,0
20241205,162700,639881250,41450,41450,41450,41450,0
20241205,162600,639881250,41450,41450,41450,41450,0
20241205,162500,639881250,41450,41450,41450,41450,0
20241205,162400,639881250,41450,41450,41450,41450,0
20241205,162300,639881250,41450,41450,41450,41450,0
20241205,162200,639881250,41450,41450,41450,41450,0
20241205,162100,639881250,41450,41450,41450,41450,0
20241205,162000,639881250,41450,41450,41450,41450,0
20241205,161900,639881250,41450,41450,41450,41450,0
20241205,161800,639881250,41450,41450,41450,41450,0
20241205,161700,639881250,41450,41450,41450,41450,0
20241205,161600,639881250,41450,41450,41450,41450,0
20241205,161500,639881250,41450,41450,41450,41450,0
20241205,161400,639881250,41450,41450,41450,41450,0
20241205,161300,639881250,41450,41450,41450,41450,0
20241205,161200,639881250,41450,41450,41450,41450,0
20241205,161100,639881250,41450,41450,41450,41450,0
20241205,161000,639881250,41450,41450,41450,41450,0
20241205,160900,639881250,41450,41450,41450,41450,0
20241205,160800,639881250,41450,41450,41450,41450,0
20241205,160700,639881250,41450,41450,41450,41450,575
20241205,160600,639881250,41450,41450,41450,41450,0
20241205,160500,639881250,41450,41450,41450,41450,0
20241205,160400,639881250,41450,41450,41450,41450,0
20241205,160300,639881250,41450,41450,41450,41450,0
20241205,160200,639881250,41450,41450,41450,41450,0
20241205,160100,639881250,41450,41450,41450,41450,0
20241205,160000,639881250,41450,41450,41450,41450,0
20241205,155900,639881250,41450,41450,41450,41450,0
20241205,155800,639881250,41450,41450,41450,41450,0
20241205,155700,639881250,41450,41450,41450,41450,0
20241205,155600,639881250,41450,41450,41450,41450,0
20241205,155500,639881250,41450,41450,41450,41450,0
20241205,155400,639881250,41450,41450,41450,41450,0
20241205,155300,639881250,41450,41450,41450,41450,0
20241205,155200,639881250,41450,41450,41450,41450,0
20241205,155100,639881250,41450,41450,41450,41450,0
20241205,155000,639881250,41450,41450,41450,41450,0
20241205,154900,639881250,41450,41450,41450,41450,0
20241205,154800,639881250,41450,41450,41450,41450,0
20241205,154700,639881250,41450,41450,41450,41450,0
20241205,154600,639881250,41450,41450,41450,41450,0
20241205,154500,639881250,41450,41450,41450,41450,0
20241205,154400,639881250,41450,41450,41450,41450,0
20241205,154300,639881250,41450,41450,41450,41450,0
20241205,154200,639881250,41450,41450,41450,41450,0
20241205,154100,639881250,41450,41450,41450,41450,0
20241205,154000,639881250,41450,41450,41450,41450,0
20241205,153900,639881250,41450,41450,41450,41450,0
20241205,153800,639881250,41450,41450,41450,41450,0
20241205,153700,639881250,41450,41450,41450,41450,575
20241205,153600,639881250,41450,41450,41450,41450,0
20241205,153500,639881250,41450,41450,41450,41450,0
20241205,153400,639881250,41450,41450,41450,41450,0
20241205,153300,639881250,41450,41450,41450,41450,0
20241205,153200,639881250,41450,41450,41450,41450,0
20241205,153100,639881250,41450,41450,41450,41450,0
20241205,153000,639881250,41450,41450,41450,41450,575
20241205,152900,616047500,41500,41500,41500,41500,0
20241205,152800,616047500,41500,41500,41500,41500,0
20241205,152700,616047500,41500,41500,41500,41500,0
20241205,152600,616047500,41500,41500,41500,41500,0
20241205,152500,616047500,41500,41500,41500,41500,0
20241205,152400,616047500,41500,41500,41500,41500,0
20241205,152300,616047500,41500,41500,41500,41500,0
20241205,152200,616047500,41500,41500,41500,41500,0
20241205,152100,616047500,41500,41500,41500,41500,0
20241205,152000,616047500,41500,41500,41500,41500,0
20241205,151900,616047500,41500,41550,41550,41450,171
20241205,151800,608951000,41500,41500,41550,41500,61
20241205,151700,606418850,41550,41500,41550,41500,21
20241205,151600,605546450,41500,41550,41550,41500,15
20241205,151500,604923600,41500,41500,41500,41500,77
20241205,151400,601728100,41500,41550,41550,41500,24
20241205,151300,600731500,41500,41500,41500,41500,22
20241205,151200,599818500,41500,41500,41500,41500,149
20241205,151100,593635000,41550,41550,41550,41550,38
20241205,151000,592056100,41550,41550,41550,41550,23
20241205,150900,591100450,41650,41650,41650,41650,10
20241205,150800,590683950,41650,41550,41650,41550,23
20241205,150700,589727050,41500,41500,41500,41500,228
20241205,150600,580265050,41500,41500,41500,41500,0
20241205,150500,580265050,41500,41600,41600,41500,106
20241205,150400,575860800,41600,41600,41600,41600,6
20241205,150300,575611200,41550,41550,41550,41550,0
20241205,150200,575611200,41550,41600,41600,41550,74
20241205,150100,572534050,41650,41600,41650,41600,10
20241205,150000,572117900,41650,41650,41650,41650,3
20241205,145900,571992950,41600,41650,41650,41600,8
20241205,145800,571659800,41650,41700,41700,41650,22
20241205,145700,570743200,41700,41650,41700,41650,31
20241205,145600,569451800,41650,41700,41700,41650,6
20241205,145500,569201700,41700,41650,41700,41600,15
20241205,145400,568576950,41700,41700,41700,41700,14
20241205,145300,567993150,41650,41800,41800,41650,11
20241205,145200,567534250,41600,41650,41650,41600,47
20241205,145100,565578750,41600,41650,41800,41600,43
20241205,145000,563787250,41600,41550,41600,41550,43
20241205,144900,561999900,41550,41600,41600,41550,322
20241205,144800,548620300,41600,41550,41600,41550,143
20241205,144700,542678200,41600,41550,41600,41550,31
20241205,144600,541389750,41600,41600,41700,41550,106
20241205,144500,536978300,41550,41650,41650,41550,178
20241205,144400,529577300,41650,41650,41650,41600,140
20241205,144300,523751600,41650,41650,41650,41650,6
20241205,144200,523501700,41650,41650,41650,41650,20
20241205,144100,522668700,41700,41750,41750,41700,19
20241205,144000,521875750,41700,41650,41750,41650,25
20241205,143900,520833150,41650,41700,41700,41650,26
20241205,143800,519749950,41650,41750,41750,41650,22
20241205,143700,518832750,41700,41750,41750,41700,8
20241205,143600,518499000,41700,41750,41750,41700,31
20241205,143500,517205950,41750,41750,41750,41750,12
20241205,143400,516704950,41750,41750,41750,41750,17
20241205,143300,515995200,41750,41700,41800,41700,36
20241205,143200,514491950,41800,41750,41800,41750,8
20241205,143100,514157800,41750,41750,41750,41750,11
20241205,143000,513698550,41700,41700,41700,41700,11
20241205,142900,513239850,41700,41750,41750,41700,23
20241205,142800,512280450,41800,41800,41800,41800,19
20241205,142700,511486250,41600,41600,41600,41600,7
20241205,142600,511195050,41600,41750,41750,41600,69
20241205,142500,508320450,41700,41750,41800,41700,16
20241205,142400,507652250,41750,41750,41750,41750,0
20241205,142300,507652250,41750,41750,41800,41750,68
20241205,142200,504813100,41700,41700,41700,41700,7
20241205,142100,504521200,41700,41750,41750,41700,28
20241205,142000,503353250,41750,41750,41750,41750,27
20241205,141900,502226000,41850,41800,41850,41800,26
20241205,141800,501138900,41800,41800,41800,41800,10
20241205,141700,500720900,41750,41800,41800,41750,26
20241205,141600,499634550,41750,41800,41800,41750,21
20241205,141500,498756800,41800,41800,41800,41800,9
20241205,141400,498380600,41800,41800,41800,41800,5
20241205,141300,498171600,41800,41750,41800,41750,7
20241205,141200,497879050,41750,41750,41750,41750,25
20241205,141100,496835300,41800,41800,41800,41800,12
20241205,141000,496333700,41750,41850,41850,41750,29
20241205,140900,495122100,41800,41800,41800,41800,17
20241205,140800,494411500,41800,41800,41800,41800,13
20241205,140700,493868100,41800,41800,41800,41800,6
20241205,140600,493617300,41700,41800,41800,41700,16
20241205,140500,492949800,41800,41800,41800,41800,20
20241205,140400,492113800,41800,41800,41800,41800,3
20241205,140300,491988400,41800,41800,41800,41800,13
20241205,140200,491445000,41800,41800,41800,41800,10
20241205,140100,491027000,41800,41800,41800,41800,3
20241205,140000,490901600,41800,41800,41800,41800,13
20241205,135900,490358200,41700,41700,41700,41700,6
20241205,135800,490108000,41800,41700,41800,41700,21
20241205,135700,489231200,41800,41800,41800,41800,9
20241205,135600,488855000,41750,41750,41750,41750,7
20241205,135500,488562750,41750,41750,41750,41750,10
20241205,135400,488145250,41750,41750,41750,41750,10
20241205,135300,487727750,41750,41750,41750,41750,10
20241205,135200,487310250,41750,41750,41750,41750,3
20241205,135100,487185000,41750,41700,41750,41700,18
20241205,135000,486434250,41700,41700,41700,41650,25
20241205,134900,485392100,41700,41700,41700,41700,3
20241205,134800,485267000,41700,41700,41700,41650,68
20241205,134700,482432400,41700,41700,41700,41700,14
20241205,134600,481848600,41700,41700,41700,41700,6
20241205,134500,481598400,41650,41650,41650,41650,3
20241205,134400,481473450,41650,41650,41650,41650,24
20241205,134300,480473850,41650,41650,41650,41650,28
20241205,134200,479307650,41650,41600,41650,41600,11
20241205,134100,478849850,41650,41700,41700,41650,7
20241205,134000,478558250,41700,41700,41700,41700,21
20241205,133900,477682550,41700,41700,41700,41700,24
20241205,133800,476681750,41700,41700,41700,41700,10
20241205,133700,476264750,41700,41700,41700,41700,12
20241205,133600,475764350,41700,41700,41700,41700,43
20241205,133500,473971250,41700,41600,41700,41600,26
20241205,133400,472887750,41700,41700,41700,41700,9
20241205,133300,472512450,41700,41600,41700,41600,4
20241205,133200,472345750,41600,41600,41700,41600,16
20241205,133100,471679850,41700,41700,41700,41700,6
20241205,133000,471429650,41700,41700,41700,41700,10
20241205,132900,471012650,41700,41700,41700,41700,7
20241205,132800,470720750,41700,41700,41700,41700,6
20241205,132700,470470550,41600,41600,41700,41600,48
20241205,132600,468473450,41700,41650,41700,41650,3
20241205,132500,468348450,41650,41650,41650,41650,7
20241205,132400,468056900,41650,41650,41650,41650,0
20241205,132300,468056900,41650,41700,41700,41650,40
20241205,132200,466390600,41700,41700,41700,41700,10
20241205,132100,465973600,41700,41650,41700,41650,14
20241205,132000,465390200,41700,41600,41700,41600,17
20241205,131900,464682000,41700,41700,41700,41700,3
20241205,131800,464556900,41700,41700,41700,41650,21
20241205,131700,463681950,41700,41700,41700,41600,53
20241205,131600,461475850,41700,41650,41700,41600,26
20241205,131500,460393200,41700,41700,41700,41700,13
20241205,131400,459851100,41700,41700,41700,41700,3
20241205,131300,459726000,41700,41700,41700,41700,3
20241205,131200,459600900,41700,41700,41700,41600,27
20241205,131100,458475700,41700,41700,41700,41700,3
20241205,131000,458350600,41700,41700,41700,41700,14
20241205,130900,457766800,41700,41700,41700,41700,6
20241205,130800,457516600,41700,41700,41700,41700,3
20241205,130700,457391500,41700,41700,41700,41700,13
20241205,130600,456849400,41700,41700,41700,41700,8
20241205,130500,456515800,41600,41650,41700,41600,10
20241205,130400,456099550,41600,41600,41600,41600,29
20241205,130300,454893150,41600,41650,41650,41600,17
20241205,130200,454185400,41650,41650,41650,41650,0
20241205,130100,454185400,41650,41650,41750,41650,230
20241205,130000,444605800,41750,41750,41750,41750,7
20241205,125900,444313550,41750,41750,41750,41750,0
20241205,125800,444313550,41750,41750,41750,41650,192
20241205,125700,436307450,41750,41750,41750,41750,20
20241205,125600,435472450,41700,41750,41750,41700,10
20241205,125500,435055300,41750,41750,41750,41750,27
20241205,125400,433928050,41750,41750,41750,41750,13
20241205,125300,433385300,41750,41650,41750,41650,11
20241205,125200,432926750,41750,41750,41750,41750,18
20241205,125100,432175250,41750,41650,41750,41650,14
20241205,125000,431591450,41750,41750,41750,41750,3
20241205,124900,431466200,41650,41750,41750,41650,15
20241205,124800,430840650,41750,41750,41750,41750,3
20241205,124700,430715400,41750,41750,41750,41750,14
20241205,124600,430130900,41650,41750,41750,41650,10
20241205,124500,429714100,41750,41750,41750,41750,1
20241205,124400,429672350,41650,41650,41650,41650,0
20241205,124300,429672350,41650,41700,41700,41650,24
20241205,124200,428672600,41700,41700,41700,41700,10
20241205,124100,428255600,41700,41700,41700,41700,3
20241205,124000,428130500,41700,41700,41700,41700,11
20241205,123900,427671800,41700,41700,41700,41700,12
20241205,123800,427171400,41700,41650,41700,41650,4
20241205,123700,427004650,41700,41650,41700,41650,13
20241205,123600,426462700,41700,41700,41700,41700,3
20241205,123500,426337600,41700,41700,41700,41700,18
20241205,123400,425587000,41700,41700,41700,41700,40
20241205,123300,423919000,41700,41700,41700,41700,5
20241205,123200,423710500,41700,41700,41700,41700,13
20241205,123100,423168400,41700,41600,41700,41600,40
20241205,123000,421501250,41700,41600,41700,41600,21
20241205,122900,420625750,41700,41700,41700,41700,11
20241205,122800,420167050,41700,41700,41700,41700,6
20241205,122700,419916850,41700,41700,41700,41650,11
20241205,122600,419458200,41700,41600,41700,41600,9
20241205,122500,419083500,41600,41600,41600,41600,0
20241205,122400,419083500,41600,41600,41600,41600,11
20241205,122300,418625900,41600,41600,41600,41600,0
20241205,122200,418625900,41600,41600,41600,41600,22
20241205,122100,417710700,41700,41700,41700,41700,14
20241205,122000,417126900,41700,41700,41700,41700,1
20241205,121900,417085200,41600,41600,41600,41600,0
20241205,121800,417085200,41600,41600,41600,41600,7
20241205,121700,416794000,41600,41600,41600,41600,1
20241205,121600,416752400,41700,41700,41700,41700,13
20241205,121500,416210300,41700,41700,41700,41700,0
20241205,121400,416210300,41700,41700,41700,41700,4
20241205,121300,416043500,41600,41700,41700,41600,138
20241205,121200,410290400,41650,41650,41650,41650,14
20241205,121100,409707300,41650,41650,41650,41650,19
20241205,121000,408915950,41650,41650,41650,41650,0
20241205,120900,408915950,41650,41650,41650,41650,15
20241205,120800,408291200,41650,41650,41650,41650,15
20241205,120700,407666450,41600,41600,41600,41600,0
20241205,120600,407666450,41600,41600,41600,41600,28
20241205,120500,406501650,41600,41550,41600,41550,9
20241205,120400,406127300,41600,41600,41600,41600,14
20241205,120300,405544900,41600,41600,41600,41600,0
20241205,120200,405544900,41600,41600,41600,41600,8
20241205,120100,405212100,41600,41600,41600,41600,1
20241205,120000,405170500,41550,41550,41550,41550,1
20241205,115900,405128950,41600,41600,41600,41600,14
20241205,115800,404546550,41600,41600,41600,41600,29
20241205,115700,403340150,41600,41600,41600,41600,9
20241205,115600,402965750,41600,41600,41600,41550,11
20241205,115500,402508200,41600,41600,41650,41550,214
20241205,115400,393606300,41650,41600,41650,41600,16
20241205,115300,392940650,41550,41550,41550,41550,0
20241205,115200,392940650,41550,41550,41550,41550,0
20241205,115100,392940650,41550,41450,41550,41450,27
20241205,115000,391819300,41450,41450,41450,41450,15
20241205,114900,391197550,41750,41350,41750,41350,52
20241205,114800,389031700,41350,41600,41600,41350,221
20241205,114700,379878250,41650,41650,41650,41650,2
20241205,114600,379794950,41600,41550,41600,41550,72
20241205,114500,376801700,41400,41550,41550,41400,9
20241205,114400,376427900,41350,41400,41400,41350,439
20241205,114300,358274200,41400,41550,41600,41400,72
20241205,114200,355287850,41400,41450,41450,41400,652
20241205,114100,328290450,41450,41450,41450,41450,426
20241205,114000,310632750,41450,41550,41550,41450,883
20241205,113900,273988100,41700,41700,41850,41500,768
20241205,113800,242037850,41700,41800,41800,41700,759
20241205,113700,210352000,41800,41800,41800,41800,1
20241205,113600,210310200,41850,41800,41850,41800,10
20241205,113500,209891800,41800,41800,41800,41800,1
20241205,113400,209850000,41800,41800,41800,41800,1
20241205,113300,209808200,41850,41850,41850,41850,7
20241205,113200,209515250,41800,41800,41800,41800,0
20241205,113100,209515250,41800,41800,41800,41800,8
20241205,113000,209180850,41800,41850,41850,41800,2
20241205,112900,209097200,41800,41800,41800,41800,1
20241205,112800,209055400,41850,41800,41850,41800,22
20241205,112700,208135450,41800,41800,41800,41800,0
20241205,112600,208135450,41800,41800,41800,41800,1
20241205,112500,208093650,41800,41800,41800,41800,10
20241205,112400,207675650,41800,41850,41850,41800,19
20241205,112300,206880850,41850,41850,41850,41850,2
20241205,112200,206797150,41800,41850,41850,41800,7
20241205,112100,206504300,41850,41850,41850,41850,7
20241205,112000,206211350,41800,41800,41800,41800,1
20241205,111900,206169550,41850,41900,41900,41850,4
20241205,111800,206002100,41950,41950,41950,41950,8
20241205,111700,205666500,41900,41900,41900,41900,7
20241205,111600,205373200,41900,41900,41900,41900,7
20241205,111500,205079900,41900,41900,41900,41900,47
20241205,111400,203110600,41900,41900,41900,41900,1
20241205,111300,203068700,41900,41900,41900,41900,7
20241205,111200,202775400,41950,41950,41950,41950,0
20241205,111100,202775400,41950,41950,41950,41950,2
20241205,111000,202691500,41900,41900,41900,41900,0
20241205,110900,202691500,41900,41900,41900,41900,1
20241205,110800,202649600,41900,41900,41900,41900,1
20241205,110700,202607700,41900,41900,41900,41900,0
20241205,110600,202607700,41900,41850,41900,41850,73
20241205,110500,199550450,41850,41800,41850,41800,9
20241205,110400,199173850,41700,41750,41750,41700,19
20241205,110300,198380650,41700,41750,41750,41700,84
20241205,110200,194876550,41800,41800,41800,41800,5
20241205,110100,194667550,41800,41800,41800,41800,1
20241205,110000,194625750,41700,41700,41700,41700,2
20241205,105900,194542350,41700,41750,41750,41700,23
20241205,105800,193582200,41750,41700,41750,41700,99
20241205,105700,189453150,41700,41750,41750,41700,8
20241205,105600,189119500,41750,41700,41750,41700,37
20241205,105500,187576350,41700,41700,41700,41700,1
20241205,105400,187534650,41700,41700,41700,41700,23
20241205,105300,186575550,41700,41700,41700,41700,1
20241205,105200,186533850,41750,41750,41750,41750,39
20241205,105100,184905600,41750,41750,41750,41750,97
20241205,105000,180855850,41800,41800,41800,41800,0
20241205,104900,180855850,41800,41750,41800,41750,2
20241205,104800,180772300,41800,41800,41800,41800,25
20241205,104700,179727300,41850,41800,41850,41800,3
20241205,104600,179601850,41800,41850,41850,41800,2
20241205,104500,179518200,41800,41800,41800,41800,15
20241205,104400,178891200,41850,41850,41850,41800,248
20241205,104300,168524300,41850,41850,41850,41850,71
20241205,104200,165552950,41850,41850,41850,41850,72
20241205,104100,162539750,41850,41850,41850,41850,7
20241205,104000,162246800,41850,41950,42000,41850,436
20241205,103900,143979000,41950,41950,41950,41950,0
20241205,103800,143979000,41950,42050,42100,41950,284
20241205,103700,132049450,42050,42050,42050,42050,1
20241205,103600,132007400,42050,42050,42050,42050,0
20241205,103500,132007400,42050,42050,42050,42050,1
20241205,103400,131965350,42050,42100,42100,42050,9
20241205,103300,131586850,42050,42050,42050,42050,0
20241205,103200,131586850,42050,42050,42050,42050,0
20241205,103100,131586850,42050,42050,42050,42050,18
20241205,103000,130829950,42000,42000,42050,42000,42
20241205,102900,129065100,42000,42000,42000,42000,0
20241205,102800,129065100,42000,42000,42000,42000,15
20241205,102700,128435100,42000,42000,42000,42000,1
20241205,102600,128393100,41950,41950,41950,41950,0
20241205,102500,128393100,41950,41950,41950,41950,15
20241205,102400,127763850,41950,41950,41950,41900,48
20241205,102300,125750600,41950,41950,41950,41950,134
20241205,102200,120129300,42000,42000,42000,42000,1
20241205,102100,120087300,42000,41950,42000,41950,23
20241205,102000,119122400,42000,42000,42000,42000,155
20241205,101900,112612400,42000,42000,42000,42000,1
20241205,101800,112570400,42050,42050,42050,42050,0
20241205,101700,112570400,42050,42050,42050,42050,51
20241205,101600,110425850,42050,42050,42050,42050,5
20241205,101500,110215600,42050,42050,42050,42050,6
20241205,101400,109963300,42050,42050,42050,42050,1
20241205,101300,109921250,42050,42050,42050,42050,35
20241205,101200,108449500,42050,42050,42050,42050,21
20241205,101100,107566450,42050,42050,42050,42050,74
20241205,101000,104454750,42050,42150,42200,42050,30
20241205,100900,103192950,42200,42200,42200,42200,1
20241205,100800,103150750,42150,42150,42150,42150,30
20241205,100700,101886250,42050,42200,42200,42050,8
20241205,100600,101549400,42050,42050,42050,42050,0
20241205,100500,101549400,42050,42050,42050,42050,36
20241205,100400,100035600,42050,42100,42100,42050,16
20241205,100300,99362750,42150,42050,42150,42000,34
20241205,100200,97932350,42050,42050,42050,42050,13
20241205,100100,97385700,42100,42050,42100,42050,12
20241205,100000,96881000,42000,42050,42050,42000,27
20241205,095900,95745900,42050,42000,42050,42000,99
20241205,095800,91585350,42000,42100,42100,42000,360
20241205,095700,76447400,42050,42050,42050,42050,2
20241205,095600,76363300,42100,42100,42100,42100,2
20241205,095500,76279100,42050,42050,42050,42050,8
20241205,095400,75942700,42200,42200,42200,42200,0
20241205,095300,75942700,42200,42200,42200,42200,1
20241205,095200,75900500,42150,42150,42150,42150,0
20241205,095100,75900500,42150,42150,42150,42150,15
20241205,095000,75268250,42150,42050,42150,42050,4
20241205,094900,75099800,42050,42050,42050,42050,1
20241205,094800,75057750,42050,42050,42050,42050,7
20241205,094700,74763400,42100,42100,42100,42050,296
20241205,094600,62302600,42100,42100,42100,42100,28
20241205,094500,61123800,42150,42150,42150,42150,0
20241205,094400,61123800,42150,42150,42150,42150,2
20241205,094300,61039500,42100,42100,42100,42100,0
20241205,094200,61039500,42100,42100,42100,42100,9
20241205,094100,60660600,42150,42150,42150,42150,9
20241205,094000,60281250,42150,42100,42150,42100,16
20241205,093900,59607600,42150,42150,42150,42150,0
20241205,093800,59607600,42150,42150,42150,42150,0
20241205,093700,59607600,42150,42150,42150,42150,1
20241205,093600,59565450,42100,42100,42100,42100,0
20241205,093500,59565450,42100,42100,42100,42100,5
20241205,093400,59354950,42100,42100,42100,42100,1
20241205,093300,59312850,42100,42100,42100,42100,15
20241205,093200,58681350,42100,42100,42100,42100,7
20241205,093100,58386650,42150,42150,42150,42100,37
20241205,093000,56828850,42150,42100,42150,42100,39
20241205,092900,55186900,42100,42100,42100,42100,78
20241205,092800,51903100,42100,42100,42100,42100,0
20241205,092700,51903100,42100,42100,42100,42100,1
20241205,092600,51861000,42150,42150,42150,42150,10
20241205,092500,51439500,42250,42100,42250,42100,33
20241205,092400,50050050,42150,42150,42150,42150,60
20241205,092300,47521050,42250,42250,42250,42250,0
20241205,092200,47521050,42250,42250,42250,42250,2
20241205,092100,47436550,42200,42200,42200,42200,0
20241205,092000,47436550,42200,42150,42250,42150,25
20241205,091900,46381850,42100,42100,42100,42100,14
20241205,091800,45792450,42100,42100,42100,42100,21
20241205,091700,44908350,42100,42050,42100,42050,19
20241205,091600,44108800,42050,42100,42100,42050,40
20241205,091500,42425750,42100,42250,42250,42100,23
20241205,091400,41457300,42150,42100,42250,42100,3
20241205,091300,41330800,42100,42200,42200,42100,147
20241205,091200,35136050,42250,42200,42250,42200,217
20241205,091100,25978600,42200,42200,42200,42200,0
20241205,091000,25978600,42200,42200,42200,42200,125
20241205,090900,20703600,42200,42200,42200,42200,65
20241205,090800,17960600,42250,42250,42250,42250,45
20241205,090700,16059350,42250,42250,42250,42250,3
20241205,090600,15932600,42350,42350,42350,42350,2
20241205,090500,15847900,42350,42350,42350,42350,1
20241205,090400,15805550,42250,42250,42250,42250,47
20241205,090300,13819800,42250,42250,42250,42250,5
20241205,090200,13608550,42250,42250,42250,42250,5
20241205,090100,13397300,42250,42350,42350,42200,158
20241205,090000,6715000,42500,42500,42500,42500,158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 210700 639881250 41450 41450 41450 41450 575
3 20241205 210600 639881250 41450 41450 41450 41450 0
4 20241205 210500 639881250 41450 41450 41450 41450 0
5 20241205 210400 639881250 41450 41450 41450 41450 0
6 20241205 210300 639881250 41450 41450 41450 41450 0
7 20241205 210200 639881250 41450 41450 41450 41450 0
8 20241205 210100 639881250 41450 41450 41450 41450 0
9 20241205 210000 639881250 41450 41450 41450 41450 0
10 20241205 205900 639881250 41450 41450 41450 41450 0
11 20241205 205800 639881250 41450 41450 41450 41450 0
12 20241205 205700 639881250 41450 41450 41450 41450 0
13 20241205 205600 639881250 41450 41450 41450 41450 0
14 20241205 205500 639881250 41450 41450 41450 41450 0
15 20241205 205400 639881250 41450 41450 41450 41450 0
16 20241205 205300 639881250 41450 41450 41450 41450 0
17 20241205 205200 639881250 41450 41450 41450 41450 0
18 20241205 205100 639881250 41450 41450 41450 41450 0
19 20241205 205000 639881250 41450 41450 41450 41450 0
20 20241205 204900 639881250 41450 41450 41450 41450 0
21 20241205 204800 639881250 41450 41450 41450 41450 0
22 20241205 204700 639881250 41450 41450 41450 41450 0
23 20241205 204600 639881250 41450 41450 41450 41450 0
24 20241205 204500 639881250 41450 41450 41450 41450 0
25 20241205 204400 639881250 41450 41450 41450 41450 0
26 20241205 204300 639881250 41450 41450 41450 41450 0
27 20241205 204200 639881250 41450 41450 41450 41450 0
28 20241205 204100 639881250 41450 41450 41450 41450 0
29 20241205 204000 639881250 41450 41450 41450 41450 0
30 20241205 203900 639881250 41450 41450 41450 41450 0
31 20241205 203800 639881250 41450 41450 41450 41450 0
32 20241205 203700 639881250 41450 41450 41450 41450 575
33 20241205 203600 639881250 41450 41450 41450 41450 0
34 20241205 203500 639881250 41450 41450 41450 41450 0
35 20241205 203400 639881250 41450 41450 41450 41450 0
36 20241205 203300 639881250 41450 41450 41450 41450 0
37 20241205 203200 639881250 41450 41450 41450 41450 0
38 20241205 203100 639881250 41450 41450 41450 41450 0
39 20241205 203000 639881250 41450 41450 41450 41450 0
40 20241205 202900 639881250 41450 41450 41450 41450 0
41 20241205 202800 639881250 41450 41450 41450 41450 0
42 20241205 202700 639881250 41450 41450 41450 41450 0
43 20241205 202600 639881250 41450 41450 41450 41450 0
44 20241205 202500 639881250 41450 41450 41450 41450 0
45 20241205 202400 639881250 41450 41450 41450 41450 0
46 20241205 202300 639881250 41450 41450 41450 41450 0
47 20241205 202200 639881250 41450 41450 41450 41450 0
48 20241205 202100 639881250 41450 41450 41450 41450 0
49 20241205 202000 639881250 41450 41450 41450 41450 0
50 20241205 201900 639881250 41450 41450 41450 41450 0
51 20241205 201800 639881250 41450 41450 41450 41450 0
52 20241205 201700 639881250 41450 41450 41450 41450 0
53 20241205 201600 639881250 41450 41450 41450 41450 0
54 20241205 201500 639881250 41450 41450 41450 41450 0
55 20241205 201400 639881250 41450 41450 41450 41450 0
56 20241205 201300 639881250 41450 41450 41450 41450 0
57 20241205 201200 639881250 41450 41450 41450 41450 0
58 20241205 201100 639881250 41450 41450 41450 41450 0
59 20241205 201000 639881250 41450 41450 41450 41450 0
60 20241205 200900 639881250 41450 41450 41450 41450 0
61 20241205 200800 639881250 41450 41450 41450 41450 0
62 20241205 200700 639881250 41450 41450 41450 41450 575
63 20241205 200600 639881250 41450 41450 41450 41450 0
64 20241205 200500 639881250 41450 41450 41450 41450 0
65 20241205 200400 639881250 41450 41450 41450 41450 0
66 20241205 200300 639881250 41450 41450 41450 41450 0
67 20241205 200200 639881250 41450 41450 41450 41450 0
68 20241205 200100 639881250 41450 41450 41450 41450 0
69 20241205 200000 639881250 41450 41450 41450 41450 0
70 20241205 195900 639881250 41450 41450 41450 41450 0
71 20241205 195800 639881250 41450 41450 41450 41450 0
72 20241205 195700 639881250 41450 41450 41450 41450 0
73 20241205 195600 639881250 41450 41450 41450 41450 0
74 20241205 195500 639881250 41450 41450 41450 41450 0
75 20241205 195400 639881250 41450 41450 41450 41450 0
76 20241205 195300 639881250 41450 41450 41450 41450 0
77 20241205 195200 639881250 41450 41450 41450 41450 0
78 20241205 195100 639881250 41450 41450 41450 41450 0
79 20241205 195000 639881250 41450 41450 41450 41450 0
80 20241205 194900 639881250 41450 41450 41450 41450 0
81 20241205 194800 639881250 41450 41450 41450 41450 0
82 20241205 194700 639881250 41450 41450 41450 41450 0
83 20241205 194600 639881250 41450 41450 41450 41450 0
84 20241205 194500 639881250 41450 41450 41450 41450 0
85 20241205 194400 639881250 41450 41450 41450 41450 0
86 20241205 194300 639881250 41450 41450 41450 41450 0
87 20241205 194200 639881250 41450 41450 41450 41450 0
88 20241205 194100 639881250 41450 41450 41450 41450 0
89 20241205 194000 639881250 41450 41450 41450 41450 0
90 20241205 193900 639881250 41450 41450 41450 41450 0
91 20241205 193800 639881250 41450 41450 41450 41450 0
92 20241205 193700 639881250 41450 41450 41450 41450 575
93 20241205 193600 639881250 41450 41450 41450 41450 0
94 20241205 193500 639881250 41450 41450 41450 41450 0
95 20241205 193400 639881250 41450 41450 41450 41450 0
96 20241205 193300 639881250 41450 41450 41450 41450 0
97 20241205 193200 639881250 41450 41450 41450 41450 0
98 20241205 193100 639881250 41450 41450 41450 41450 0
99 20241205 193000 639881250 41450 41450 41450 41450 0
100 20241205 192900 639881250 41450 41450 41450 41450 0
101 20241205 192800 639881250 41450 41450 41450 41450 0
102 20241205 192700 639881250 41450 41450 41450 41450 0
103 20241205 192600 639881250 41450 41450 41450 41450 0
104 20241205 192500 639881250 41450 41450 41450 41450 0
105 20241205 192400 639881250 41450 41450 41450 41450 0
106 20241205 192300 639881250 41450 41450 41450 41450 0
107 20241205 192200 639881250 41450 41450 41450 41450 0
108 20241205 192100 639881250 41450 41450 41450 41450 0
109 20241205 192000 639881250 41450 41450 41450 41450 0
110 20241205 191900 639881250 41450 41450 41450 41450 0
111 20241205 191800 639881250 41450 41450 41450 41450 0
112 20241205 191700 639881250 41450 41450 41450 41450 0
113 20241205 191600 639881250 41450 41450 41450 41450 0
114 20241205 191500 639881250 41450 41450 41450 41450 0
115 20241205 191400 639881250 41450 41450 41450 41450 0
116 20241205 191300 639881250 41450 41450 41450 41450 0
117 20241205 191200 639881250 41450 41450 41450 41450 0
118 20241205 191100 639881250 41450 41450 41450 41450 0
119 20241205 191000 639881250 41450 41450 41450 41450 0
120 20241205 190900 639881250 41450 41450 41450 41450 0
121 20241205 190800 639881250 41450 41450 41450 41450 0
122 20241205 190700 639881250 41450 41450 41450 41450 575
123 20241205 190600 639881250 41450 41450 41450 41450 0
124 20241205 190500 639881250 41450 41450 41450 41450 0
125 20241205 190400 639881250 41450 41450 41450 41450 0
126 20241205 190300 639881250 41450 41450 41450 41450 0
127 20241205 190200 639881250 41450 41450 41450 41450 0
128 20241205 190100 639881250 41450 41450 41450 41450 0
129 20241205 190000 639881250 41450 41450 41450 41450 0
130 20241205 185900 639881250 41450 41450 41450 41450 0
131 20241205 185800 639881250 41450 41450 41450 41450 0
132 20241205 185700 639881250 41450 41450 41450 41450 0
133 20241205 185600 639881250 41450 41450 41450 41450 0
134 20241205 185500 639881250 41450 41450 41450 41450 0
135 20241205 185400 639881250 41450 41450 41450 41450 0
136 20241205 185300 639881250 41450 41450 41450 41450 0
137 20241205 185200 639881250 41450 41450 41450 41450 0
138 20241205 185100 639881250 41450 41450 41450 41450 0
139 20241205 185000 639881250 41450 41450 41450 41450 0
140 20241205 184900 639881250 41450 41450 41450 41450 0
141 20241205 184800 639881250 41450 41450 41450 41450 0
142 20241205 184700 639881250 41450 41450 41450 41450 0
143 20241205 184600 639881250 41450 41450 41450 41450 0
144 20241205 184500 639881250 41450 41450 41450 41450 0
145 20241205 184400 639881250 41450 41450 41450 41450 0
146 20241205 184300 639881250 41450 41450 41450 41450 0
147 20241205 184200 639881250 41450 41450 41450 41450 0
148 20241205 184100 639881250 41450 41450 41450 41450 0
149 20241205 184000 639881250 41450 41450 41450 41450 0
150 20241205 183900 639881250 41450 41450 41450 41450 0
151 20241205 183800 639881250 41450 41450 41450 41450 0
152 20241205 183700 639881250 41450 41450 41450 41450 575
153 20241205 183600 639881250 41450 41450 41450 41450 0
154 20241205 183500 639881250 41450 41450 41450 41450 0
155 20241205 183400 639881250 41450 41450 41450 41450 0
156 20241205 183300 639881250 41450 41450 41450 41450 0
157 20241205 183200 639881250 41450 41450 41450 41450 0
158 20241205 183100 639881250 41450 41450 41450 41450 0
159 20241205 183000 639881250 41450 41450 41450 41450 0
160 20241205 182900 639881250 41450 41450 41450 41450 0
161 20241205 182800 639881250 41450 41450 41450 41450 0
162 20241205 182700 639881250 41450 41450 41450 41450 0
163 20241205 182600 639881250 41450 41450 41450 41450 0
164 20241205 182500 639881250 41450 41450 41450 41450 0
165 20241205 182400 639881250 41450 41450 41450 41450 0
166 20241205 182300 639881250 41450 41450 41450 41450 0
167 20241205 182200 639881250 41450 41450 41450 41450 0
168 20241205 182100 639881250 41450 41450 41450 41450 0
169 20241205 182000 639881250 41450 41450 41450 41450 0
170 20241205 181900 639881250 41450 41450 41450 41450 0
171 20241205 181800 639881250 41450 41450 41450 41450 0
172 20241205 181700 639881250 41450 41450 41450 41450 0
173 20241205 181600 639881250 41450 41450 41450 41450 0
174 20241205 181500 639881250 41450 41450 41450 41450 0
175 20241205 181400 639881250 41450 41450 41450 41450 0
176 20241205 181300 639881250 41450 41450 41450 41450 0
177 20241205 181200 639881250 41450 41450 41450 41450 0
178 20241205 181100 639881250 41450 41450 41450 41450 0
179 20241205 181000 639881250 41450 41450 41450 41450 0
180 20241205 180900 639881250 41450 41450 41450 41450 0
181 20241205 180800 639881250 41450 41450 41450 41450 0
182 20241205 180700 639881250 41450 41450 41450 41450 575
183 20241205 180600 639881250 41450 41450 41450 41450 0
184 20241205 180500 639881250 41450 41450 41450 41450 0
185 20241205 180400 639881250 41450 41450 41450 41450 0
186 20241205 180300 639881250 41450 41450 41450 41450 0
187 20241205 180200 639881250 41450 41450 41450 41450 0
188 20241205 180100 639881250 41450 41450 41450 41450 0
189 20241205 180000 639881250 41450 41450 41450 41450 0
190 20241205 175900 639881250 41450 41450 41450 41450 0
191 20241205 175800 639881250 41450 41450 41450 41450 0
192 20241205 175700 639881250 41450 41450 41450 41450 0
193 20241205 175600 639881250 41450 41450 41450 41450 0
194 20241205 175500 639881250 41450 41450 41450 41450 0
195 20241205 175400 639881250 41450 41450 41450 41450 0
196 20241205 175300 639881250 41450 41450 41450 41450 0
197 20241205 175200 639881250 41450 41450 41450 41450 0
198 20241205 175100 639881250 41450 41450 41450 41450 0
199 20241205 175000 639881250 41450 41450 41450 41450 0
200 20241205 174900 639881250 41450 41450 41450 41450 0
201 20241205 174800 639881250 41450 41450 41450 41450 0
202 20241205 174700 639881250 41450 41450 41450 41450 0
203 20241205 174600 639881250 41450 41450 41450 41450 0
204 20241205 174500 639881250 41450 41450 41450 41450 0
205 20241205 174400 639881250 41450 41450 41450 41450 0
206 20241205 174300 639881250 41450 41450 41450 41450 0
207 20241205 174200 639881250 41450 41450 41450 41450 0
208 20241205 174100 639881250 41450 41450 41450 41450 0
209 20241205 174000 639881250 41450 41450 41450 41450 0
210 20241205 173900 639881250 41450 41450 41450 41450 0
211 20241205 173800 639881250 41450 41450 41450 41450 0
212 20241205 173700 639881250 41450 41450 41450 41450 575
213 20241205 173600 639881250 41450 41450 41450 41450 0
214 20241205 173500 639881250 41450 41450 41450 41450 0
215 20241205 173400 639881250 41450 41450 41450 41450 0
216 20241205 173300 639881250 41450 41450 41450 41450 0
217 20241205 173200 639881250 41450 41450 41450 41450 0
218 20241205 173100 639881250 41450 41450 41450 41450 0
219 20241205 173000 639881250 41450 41450 41450 41450 0
220 20241205 172900 639881250 41450 41450 41450 41450 0
221 20241205 172800 639881250 41450 41450 41450 41450 0
222 20241205 172700 639881250 41450 41450 41450 41450 0
223 20241205 172600 639881250 41450 41450 41450 41450 0
224 20241205 172500 639881250 41450 41450 41450 41450 0
225 20241205 172400 639881250 41450 41450 41450 41450 0
226 20241205 172300 639881250 41450 41450 41450 41450 0
227 20241205 172200 639881250 41450 41450 41450 41450 0
228 20241205 172100 639881250 41450 41450 41450 41450 0
229 20241205 172000 639881250 41450 41450 41450 41450 0
230 20241205 171900 639881250 41450 41450 41450 41450 0
231 20241205 171800 639881250 41450 41450 41450 41450 0
232 20241205 171700 639881250 41450 41450 41450 41450 0
233 20241205 171600 639881250 41450 41450 41450 41450 0
234 20241205 171500 639881250 41450 41450 41450 41450 0
235 20241205 171400 639881250 41450 41450 41450 41450 0
236 20241205 171300 639881250 41450 41450 41450 41450 0
237 20241205 171200 639881250 41450 41450 41450 41450 0
238 20241205 171100 639881250 41450 41450 41450 41450 0
239 20241205 171000 639881250 41450 41450 41450 41450 0
240 20241205 170900 639881250 41450 41450 41450 41450 0
241 20241205 170800 639881250 41450 41450 41450 41450 0
242 20241205 170700 639881250 41450 41450 41450 41450 575
243 20241205 170600 639881250 41450 41450 41450 41450 0
244 20241205 170500 639881250 41450 41450 41450 41450 0
245 20241205 170400 639881250 41450 41450 41450 41450 0
246 20241205 170300 639881250 41450 41450 41450 41450 0
247 20241205 170200 639881250 41450 41450 41450 41450 0
248 20241205 170100 639881250 41450 41450 41450 41450 0
249 20241205 170000 639881250 41450 41450 41450 41450 0
250 20241205 165900 639881250 41450 41450 41450 41450 0
251 20241205 165800 639881250 41450 41450 41450 41450 0
252 20241205 165700 639881250 41450 41450 41450 41450 0
253 20241205 165600 639881250 41450 41450 41450 41450 0
254 20241205 165500 639881250 41450 41450 41450 41450 0
255 20241205 165400 639881250 41450 41450 41450 41450 0
256 20241205 165300 639881250 41450 41450 41450 41450 0
257 20241205 165200 639881250 41450 41450 41450 41450 0
258 20241205 165100 639881250 41450 41450 41450 41450 0
259 20241205 165000 639881250 41450 41450 41450 41450 0
260 20241205 164900 639881250 41450 41450 41450 41450 0
261 20241205 164800 639881250 41450 41450 41450 41450 0
262 20241205 164700 639881250 41450 41450 41450 41450 0
263 20241205 164600 639881250 41450 41450 41450 41450 0
264 20241205 164500 639881250 41450 41450 41450 41450 0
265 20241205 164400 639881250 41450 41450 41450 41450 0
266 20241205 164300 639881250 41450 41450 41450 41450 0
267 20241205 164200 639881250 41450 41450 41450 41450 0
268 20241205 164100 639881250 41450 41450 41450 41450 0
269 20241205 164000 639881250 41450 41450 41450 41450 0
270 20241205 163900 639881250 41450 41450 41450 41450 0
271 20241205 163800 639881250 41450 41450 41450 41450 0
272 20241205 163700 639881250 41450 41450 41450 41450 575
273 20241205 163600 639881250 41450 41450 41450 41450 0
274 20241205 163500 639881250 41450 41450 41450 41450 0
275 20241205 163400 639881250 41450 41450 41450 41450 0
276 20241205 163300 639881250 41450 41450 41450 41450 0
277 20241205 163200 639881250 41450 41450 41450 41450 0
278 20241205 163100 639881250 41450 41450 41450 41450 0
279 20241205 163000 639881250 41450 41450 41450 41450 0
280 20241205 162900 639881250 41450 41450 41450 41450 0
281 20241205 162800 639881250 41450 41450 41450 41450 0
282 20241205 162700 639881250 41450 41450 41450 41450 0
283 20241205 162600 639881250 41450 41450 41450 41450 0
284 20241205 162500 639881250 41450 41450 41450 41450 0
285 20241205 162400 639881250 41450 41450 41450 41450 0
286 20241205 162300 639881250 41450 41450 41450 41450 0
287 20241205 162200 639881250 41450 41450 41450 41450 0
288 20241205 162100 639881250 41450 41450 41450 41450 0
289 20241205 162000 639881250 41450 41450 41450 41450 0
290 20241205 161900 639881250 41450 41450 41450 41450 0
291 20241205 161800 639881250 41450 41450 41450 41450 0
292 20241205 161700 639881250 41450 41450 41450 41450 0
293 20241205 161600 639881250 41450 41450 41450 41450 0
294 20241205 161500 639881250 41450 41450 41450 41450 0
295 20241205 161400 639881250 41450 41450 41450 41450 0
296 20241205 161300 639881250 41450 41450 41450 41450 0
297 20241205 161200 639881250 41450 41450 41450 41450 0
298 20241205 161100 639881250 41450 41450 41450 41450 0
299 20241205 161000 639881250 41450 41450 41450 41450 0
300 20241205 160900 639881250 41450 41450 41450 41450 0
301 20241205 160800 639881250 41450 41450 41450 41450 0
302 20241205 160700 639881250 41450 41450 41450 41450 575
303 20241205 160600 639881250 41450 41450 41450 41450 0
304 20241205 160500 639881250 41450 41450 41450 41450 0
305 20241205 160400 639881250 41450 41450 41450 41450 0
306 20241205 160300 639881250 41450 41450 41450 41450 0
307 20241205 160200 639881250 41450 41450 41450 41450 0
308 20241205 160100 639881250 41450 41450 41450 41450 0
309 20241205 160000 639881250 41450 41450 41450 41450 0
310 20241205 155900 639881250 41450 41450 41450 41450 0
311 20241205 155800 639881250 41450 41450 41450 41450 0
312 20241205 155700 639881250 41450 41450 41450 41450 0
313 20241205 155600 639881250 41450 41450 41450 41450 0
314 20241205 155500 639881250 41450 41450 41450 41450 0
315 20241205 155400 639881250 41450 41450 41450 41450 0
316 20241205 155300 639881250 41450 41450 41450 41450 0
317 20241205 155200 639881250 41450 41450 41450 41450 0
318 20241205 155100 639881250 41450 41450 41450 41450 0
319 20241205 155000 639881250 41450 41450 41450 41450 0
320 20241205 154900 639881250 41450 41450 41450 41450 0
321 20241205 154800 639881250 41450 41450 41450 41450 0
322 20241205 154700 639881250 41450 41450 41450 41450 0
323 20241205 154600 639881250 41450 41450 41450 41450 0
324 20241205 154500 639881250 41450 41450 41450 41450 0
325 20241205 154400 639881250 41450 41450 41450 41450 0
326 20241205 154300 639881250 41450 41450 41450 41450 0
327 20241205 154200 639881250 41450 41450 41450 41450 0
328 20241205 154100 639881250 41450 41450 41450 41450 0
329 20241205 154000 639881250 41450 41450 41450 41450 0
330 20241205 153900 639881250 41450 41450 41450 41450 0
331 20241205 153800 639881250 41450 41450 41450 41450 0
332 20241205 153700 639881250 41450 41450 41450 41450 575
333 20241205 153600 639881250 41450 41450 41450 41450 0
334 20241205 153500 639881250 41450 41450 41450 41450 0
335 20241205 153400 639881250 41450 41450 41450 41450 0
336 20241205 153300 639881250 41450 41450 41450 41450 0
337 20241205 153200 639881250 41450 41450 41450 41450 0
338 20241205 153100 639881250 41450 41450 41450 41450 0
339 20241205 153000 639881250 41450 41450 41450 41450 575
340 20241205 152900 616047500 41500 41500 41500 41500 0
341 20241205 152800 616047500 41500 41500 41500 41500 0
342 20241205 152700 616047500 41500 41500 41500 41500 0
343 20241205 152600 616047500 41500 41500 41500 41500 0
344 20241205 152500 616047500 41500 41500 41500 41500 0
345 20241205 152400 616047500 41500 41500 41500 41500 0
346 20241205 152300 616047500 41500 41500 41500 41500 0
347 20241205 152200 616047500 41500 41500 41500 41500 0
348 20241205 152100 616047500 41500 41500 41500 41500 0
349 20241205 152000 616047500 41500 41500 41500 41500 0
350 20241205 151900 616047500 41500 41550 41550 41450 171
351 20241205 151800 608951000 41500 41500 41550 41500 61
352 20241205 151700 606418850 41550 41500 41550 41500 21
353 20241205 151600 605546450 41500 41550 41550 41500 15
354 20241205 151500 604923600 41500 41500 41500 41500 77
355 20241205 151400 601728100 41500 41550 41550 41500 24
356 20241205 151300 600731500 41500 41500 41500 41500 22
357 20241205 151200 599818500 41500 41500 41500 41500 149
358 20241205 151100 593635000 41550 41550 41550 41550 38
359 20241205 151000 592056100 41550 41550 41550 41550 23
360 20241205 150900 591100450 41650 41650 41650 41650 10
361 20241205 150800 590683950 41650 41550 41650 41550 23
362 20241205 150700 589727050 41500 41500 41500 41500 228
363 20241205 150600 580265050 41500 41500 41500 41500 0
364 20241205 150500 580265050 41500 41600 41600 41500 106
365 20241205 150400 575860800 41600 41600 41600 41600 6
366 20241205 150300 575611200 41550 41550 41550 41550 0
367 20241205 150200 575611200 41550 41600 41600 41550 74
368 20241205 150100 572534050 41650 41600 41650 41600 10
369 20241205 150000 572117900 41650 41650 41650 41650 3
370 20241205 145900 571992950 41600 41650 41650 41600 8
371 20241205 145800 571659800 41650 41700 41700 41650 22
372 20241205 145700 570743200 41700 41650 41700 41650 31
373 20241205 145600 569451800 41650 41700 41700 41650 6
374 20241205 145500 569201700 41700 41650 41700 41600 15
375 20241205 145400 568576950 41700 41700 41700 41700 14
376 20241205 145300 567993150 41650 41800 41800 41650 11
377 20241205 145200 567534250 41600 41650 41650 41600 47
378 20241205 145100 565578750 41600 41650 41800 41600 43
379 20241205 145000 563787250 41600 41550 41600 41550 43
380 20241205 144900 561999900 41550 41600 41600 41550 322
381 20241205 144800 548620300 41600 41550 41600 41550 143
382 20241205 144700 542678200 41600 41550 41600 41550 31
383 20241205 144600 541389750 41600 41600 41700 41550 106
384 20241205 144500 536978300 41550 41650 41650 41550 178
385 20241205 144400 529577300 41650 41650 41650 41600 140
386 20241205 144300 523751600 41650 41650 41650 41650 6
387 20241205 144200 523501700 41650 41650 41650 41650 20
388 20241205 144100 522668700 41700 41750 41750 41700 19
389 20241205 144000 521875750 41700 41650 41750 41650 25
390 20241205 143900 520833150 41650 41700 41700 41650 26
391 20241205 143800 519749950 41650 41750 41750 41650 22
392 20241205 143700 518832750 41700 41750 41750 41700 8
393 20241205 143600 518499000 41700 41750 41750 41700 31
394 20241205 143500 517205950 41750 41750 41750 41750 12
395 20241205 143400 516704950 41750 41750 41750 41750 17
396 20241205 143300 515995200 41750 41700 41800 41700 36
397 20241205 143200 514491950 41800 41750 41800 41750 8
398 20241205 143100 514157800 41750 41750 41750 41750 11
399 20241205 143000 513698550 41700 41700 41700 41700 11
400 20241205 142900 513239850 41700 41750 41750 41700 23
401 20241205 142800 512280450 41800 41800 41800 41800 19
402 20241205 142700 511486250 41600 41600 41600 41600 7
403 20241205 142600 511195050 41600 41750 41750 41600 69
404 20241205 142500 508320450 41700 41750 41800 41700 16
405 20241205 142400 507652250 41750 41750 41750 41750 0
406 20241205 142300 507652250 41750 41750 41800 41750 68
407 20241205 142200 504813100 41700 41700 41700 41700 7
408 20241205 142100 504521200 41700 41750 41750 41700 28
409 20241205 142000 503353250 41750 41750 41750 41750 27
410 20241205 141900 502226000 41850 41800 41850 41800 26
411 20241205 141800 501138900 41800 41800 41800 41800 10
412 20241205 141700 500720900 41750 41800 41800 41750 26
413 20241205 141600 499634550 41750 41800 41800 41750 21
414 20241205 141500 498756800 41800 41800 41800 41800 9
415 20241205 141400 498380600 41800 41800 41800 41800 5
416 20241205 141300 498171600 41800 41750 41800 41750 7
417 20241205 141200 497879050 41750 41750 41750 41750 25
418 20241205 141100 496835300 41800 41800 41800 41800 12
419 20241205 141000 496333700 41750 41850 41850 41750 29
420 20241205 140900 495122100 41800 41800 41800 41800 17
421 20241205 140800 494411500 41800 41800 41800 41800 13
422 20241205 140700 493868100 41800 41800 41800 41800 6
423 20241205 140600 493617300 41700 41800 41800 41700 16
424 20241205 140500 492949800 41800 41800 41800 41800 20
425 20241205 140400 492113800 41800 41800 41800 41800 3
426 20241205 140300 491988400 41800 41800 41800 41800 13
427 20241205 140200 491445000 41800 41800 41800 41800 10
428 20241205 140100 491027000 41800 41800 41800 41800 3
429 20241205 140000 490901600 41800 41800 41800 41800 13
430 20241205 135900 490358200 41700 41700 41700 41700 6
431 20241205 135800 490108000 41800 41700 41800 41700 21
432 20241205 135700 489231200 41800 41800 41800 41800 9
433 20241205 135600 488855000 41750 41750 41750 41750 7
434 20241205 135500 488562750 41750 41750 41750 41750 10
435 20241205 135400 488145250 41750 41750 41750 41750 10
436 20241205 135300 487727750 41750 41750 41750 41750 10
437 20241205 135200 487310250 41750 41750 41750 41750 3
438 20241205 135100 487185000 41750 41700 41750 41700 18
439 20241205 135000 486434250 41700 41700 41700 41650 25
440 20241205 134900 485392100 41700 41700 41700 41700 3
441 20241205 134800 485267000 41700 41700 41700 41650 68
442 20241205 134700 482432400 41700 41700 41700 41700 14
443 20241205 134600 481848600 41700 41700 41700 41700 6
444 20241205 134500 481598400 41650 41650 41650 41650 3
445 20241205 134400 481473450 41650 41650 41650 41650 24
446 20241205 134300 480473850 41650 41650 41650 41650 28
447 20241205 134200 479307650 41650 41600 41650 41600 11
448 20241205 134100 478849850 41650 41700 41700 41650 7
449 20241205 134000 478558250 41700 41700 41700 41700 21
450 20241205 133900 477682550 41700 41700 41700 41700 24
451 20241205 133800 476681750 41700 41700 41700 41700 10
452 20241205 133700 476264750 41700 41700 41700 41700 12
453 20241205 133600 475764350 41700 41700 41700 41700 43
454 20241205 133500 473971250 41700 41600 41700 41600 26
455 20241205 133400 472887750 41700 41700 41700 41700 9
456 20241205 133300 472512450 41700 41600 41700 41600 4
457 20241205 133200 472345750 41600 41600 41700 41600 16
458 20241205 133100 471679850 41700 41700 41700 41700 6
459 20241205 133000 471429650 41700 41700 41700 41700 10
460 20241205 132900 471012650 41700 41700 41700 41700 7
461 20241205 132800 470720750 41700 41700 41700 41700 6
462 20241205 132700 470470550 41600 41600 41700 41600 48
463 20241205 132600 468473450 41700 41650 41700 41650 3
464 20241205 132500 468348450 41650 41650 41650 41650 7
465 20241205 132400 468056900 41650 41650 41650 41650 0
466 20241205 132300 468056900 41650 41700 41700 41650 40
467 20241205 132200 466390600 41700 41700 41700 41700 10
468 20241205 132100 465973600 41700 41650 41700 41650 14
469 20241205 132000 465390200 41700 41600 41700 41600 17
470 20241205 131900 464682000 41700 41700 41700 41700 3
471 20241205 131800 464556900 41700 41700 41700 41650 21
472 20241205 131700 463681950 41700 41700 41700 41600 53
473 20241205 131600 461475850 41700 41650 41700 41600 26
474 20241205 131500 460393200 41700 41700 41700 41700 13
475 20241205 131400 459851100 41700 41700 41700 41700 3
476 20241205 131300 459726000 41700 41700 41700 41700 3
477 20241205 131200 459600900 41700 41700 41700 41600 27
478 20241205 131100 458475700 41700 41700 41700 41700 3
479 20241205 131000 458350600 41700 41700 41700 41700 14
480 20241205 130900 457766800 41700 41700 41700 41700 6
481 20241205 130800 457516600 41700 41700 41700 41700 3
482 20241205 130700 457391500 41700 41700 41700 41700 13
483 20241205 130600 456849400 41700 41700 41700 41700 8
484 20241205 130500 456515800 41600 41650 41700 41600 10
485 20241205 130400 456099550 41600 41600 41600 41600 29
486 20241205 130300 454893150 41600 41650 41650 41600 17
487 20241205 130200 454185400 41650 41650 41650 41650 0
488 20241205 130100 454185400 41650 41650 41750 41650 230
489 20241205 130000 444605800 41750 41750 41750 41750 7
490 20241205 125900 444313550 41750 41750 41750 41750 0
491 20241205 125800 444313550 41750 41750 41750 41650 192
492 20241205 125700 436307450 41750 41750 41750 41750 20
493 20241205 125600 435472450 41700 41750 41750 41700 10
494 20241205 125500 435055300 41750 41750 41750 41750 27
495 20241205 125400 433928050 41750 41750 41750 41750 13
496 20241205 125300 433385300 41750 41650 41750 41650 11
497 20241205 125200 432926750 41750 41750 41750 41750 18
498 20241205 125100 432175250 41750 41650 41750 41650 14
499 20241205 125000 431591450 41750 41750 41750 41750 3
500 20241205 124900 431466200 41650 41750 41750 41650 15
501 20241205 124800 430840650 41750 41750 41750 41750 3
502 20241205 124700 430715400 41750 41750 41750 41750 14
503 20241205 124600 430130900 41650 41750 41750 41650 10
504 20241205 124500 429714100 41750 41750 41750 41750 1
505 20241205 124400 429672350 41650 41650 41650 41650 0
506 20241205 124300 429672350 41650 41700 41700 41650 24
507 20241205 124200 428672600 41700 41700 41700 41700 10
508 20241205 124100 428255600 41700 41700 41700 41700 3
509 20241205 124000 428130500 41700 41700 41700 41700 11
510 20241205 123900 427671800 41700 41700 41700 41700 12
511 20241205 123800 427171400 41700 41650 41700 41650 4
512 20241205 123700 427004650 41700 41650 41700 41650 13
513 20241205 123600 426462700 41700 41700 41700 41700 3
514 20241205 123500 426337600 41700 41700 41700 41700 18
515 20241205 123400 425587000 41700 41700 41700 41700 40
516 20241205 123300 423919000 41700 41700 41700 41700 5
517 20241205 123200 423710500 41700 41700 41700 41700 13
518 20241205 123100 423168400 41700 41600 41700 41600 40
519 20241205 123000 421501250 41700 41600 41700 41600 21
520 20241205 122900 420625750 41700 41700 41700 41700 11
521 20241205 122800 420167050 41700 41700 41700 41700 6
522 20241205 122700 419916850 41700 41700 41700 41650 11
523 20241205 122600 419458200 41700 41600 41700 41600 9
524 20241205 122500 419083500 41600 41600 41600 41600 0
525 20241205 122400 419083500 41600 41600 41600 41600 11
526 20241205 122300 418625900 41600 41600 41600 41600 0
527 20241205 122200 418625900 41600 41600 41600 41600 22
528 20241205 122100 417710700 41700 41700 41700 41700 14
529 20241205 122000 417126900 41700 41700 41700 41700 1
530 20241205 121900 417085200 41600 41600 41600 41600 0
531 20241205 121800 417085200 41600 41600 41600 41600 7
532 20241205 121700 416794000 41600 41600 41600 41600 1
533 20241205 121600 416752400 41700 41700 41700 41700 13
534 20241205 121500 416210300 41700 41700 41700 41700 0
535 20241205 121400 416210300 41700 41700 41700 41700 4
536 20241205 121300 416043500 41600 41700 41700 41600 138
537 20241205 121200 410290400 41650 41650 41650 41650 14
538 20241205 121100 409707300 41650 41650 41650 41650 19
539 20241205 121000 408915950 41650 41650 41650 41650 0
540 20241205 120900 408915950 41650 41650 41650 41650 15
541 20241205 120800 408291200 41650 41650 41650 41650 15
542 20241205 120700 407666450 41600 41600 41600 41600 0
543 20241205 120600 407666450 41600 41600 41600 41600 28
544 20241205 120500 406501650 41600 41550 41600 41550 9
545 20241205 120400 406127300 41600 41600 41600 41600 14
546 20241205 120300 405544900 41600 41600 41600 41600 0
547 20241205 120200 405544900 41600 41600 41600 41600 8
548 20241205 120100 405212100 41600 41600 41600 41600 1
549 20241205 120000 405170500 41550 41550 41550 41550 1
550 20241205 115900 405128950 41600 41600 41600 41600 14
551 20241205 115800 404546550 41600 41600 41600 41600 29
552 20241205 115700 403340150 41600 41600 41600 41600 9
553 20241205 115600 402965750 41600 41600 41600 41550 11
554 20241205 115500 402508200 41600 41600 41650 41550 214
555 20241205 115400 393606300 41650 41600 41650 41600 16
556 20241205 115300 392940650 41550 41550 41550 41550 0
557 20241205 115200 392940650 41550 41550 41550 41550 0
558 20241205 115100 392940650 41550 41450 41550 41450 27
559 20241205 115000 391819300 41450 41450 41450 41450 15
560 20241205 114900 391197550 41750 41350 41750 41350 52
561 20241205 114800 389031700 41350 41600 41600 41350 221
562 20241205 114700 379878250 41650 41650 41650 41650 2
563 20241205 114600 379794950 41600 41550 41600 41550 72
564 20241205 114500 376801700 41400 41550 41550 41400 9
565 20241205 114400 376427900 41350 41400 41400 41350 439
566 20241205 114300 358274200 41400 41550 41600 41400 72
567 20241205 114200 355287850 41400 41450 41450 41400 652
568 20241205 114100 328290450 41450 41450 41450 41450 426
569 20241205 114000 310632750 41450 41550 41550 41450 883
570 20241205 113900 273988100 41700 41700 41850 41500 768
571 20241205 113800 242037850 41700 41800 41800 41700 759
572 20241205 113700 210352000 41800 41800 41800 41800 1
573 20241205 113600 210310200 41850 41800 41850 41800 10
574 20241205 113500 209891800 41800 41800 41800 41800 1
575 20241205 113400 209850000 41800 41800 41800 41800 1
576 20241205 113300 209808200 41850 41850 41850 41850 7
577 20241205 113200 209515250 41800 41800 41800 41800 0
578 20241205 113100 209515250 41800 41800 41800 41800 8
579 20241205 113000 209180850 41800 41850 41850 41800 2
580 20241205 112900 209097200 41800 41800 41800 41800 1
581 20241205 112800 209055400 41850 41800 41850 41800 22
582 20241205 112700 208135450 41800 41800 41800 41800 0
583 20241205 112600 208135450 41800 41800 41800 41800 1
584 20241205 112500 208093650 41800 41800 41800 41800 10
585 20241205 112400 207675650 41800 41850 41850 41800 19
586 20241205 112300 206880850 41850 41850 41850 41850 2
587 20241205 112200 206797150 41800 41850 41850 41800 7
588 20241205 112100 206504300 41850 41850 41850 41850 7
589 20241205 112000 206211350 41800 41800 41800 41800 1
590 20241205 111900 206169550 41850 41900 41900 41850 4
591 20241205 111800 206002100 41950 41950 41950 41950 8
592 20241205 111700 205666500 41900 41900 41900 41900 7
593 20241205 111600 205373200 41900 41900 41900 41900 7
594 20241205 111500 205079900 41900 41900 41900 41900 47
595 20241205 111400 203110600 41900 41900 41900 41900 1
596 20241205 111300 203068700 41900 41900 41900 41900 7
597 20241205 111200 202775400 41950 41950 41950 41950 0
598 20241205 111100 202775400 41950 41950 41950 41950 2
599 20241205 111000 202691500 41900 41900 41900 41900 0
600 20241205 110900 202691500 41900 41900 41900 41900 1
601 20241205 110800 202649600 41900 41900 41900 41900 1
602 20241205 110700 202607700 41900 41900 41900 41900 0
603 20241205 110600 202607700 41900 41850 41900 41850 73
604 20241205 110500 199550450 41850 41800 41850 41800 9
605 20241205 110400 199173850 41700 41750 41750 41700 19
606 20241205 110300 198380650 41700 41750 41750 41700 84
607 20241205 110200 194876550 41800 41800 41800 41800 5
608 20241205 110100 194667550 41800 41800 41800 41800 1
609 20241205 110000 194625750 41700 41700 41700 41700 2
610 20241205 105900 194542350 41700 41750 41750 41700 23
611 20241205 105800 193582200 41750 41700 41750 41700 99
612 20241205 105700 189453150 41700 41750 41750 41700 8
613 20241205 105600 189119500 41750 41700 41750 41700 37
614 20241205 105500 187576350 41700 41700 41700 41700 1
615 20241205 105400 187534650 41700 41700 41700 41700 23
616 20241205 105300 186575550 41700 41700 41700 41700 1
617 20241205 105200 186533850 41750 41750 41750 41750 39
618 20241205 105100 184905600 41750 41750 41750 41750 97
619 20241205 105000 180855850 41800 41800 41800 41800 0
620 20241205 104900 180855850 41800 41750 41800 41750 2
621 20241205 104800 180772300 41800 41800 41800 41800 25
622 20241205 104700 179727300 41850 41800 41850 41800 3
623 20241205 104600 179601850 41800 41850 41850 41800 2
624 20241205 104500 179518200 41800 41800 41800 41800 15
625 20241205 104400 178891200 41850 41850 41850 41800 248
626 20241205 104300 168524300 41850 41850 41850 41850 71
627 20241205 104200 165552950 41850 41850 41850 41850 72
628 20241205 104100 162539750 41850 41850 41850 41850 7
629 20241205 104000 162246800 41850 41950 42000 41850 436
630 20241205 103900 143979000 41950 41950 41950 41950 0
631 20241205 103800 143979000 41950 42050 42100 41950 284
632 20241205 103700 132049450 42050 42050 42050 42050 1
633 20241205 103600 132007400 42050 42050 42050 42050 0
634 20241205 103500 132007400 42050 42050 42050 42050 1
635 20241205 103400 131965350 42050 42100 42100 42050 9
636 20241205 103300 131586850 42050 42050 42050 42050 0
637 20241205 103200 131586850 42050 42050 42050 42050 0
638 20241205 103100 131586850 42050 42050 42050 42050 18
639 20241205 103000 130829950 42000 42000 42050 42000 42
640 20241205 102900 129065100 42000 42000 42000 42000 0
641 20241205 102800 129065100 42000 42000 42000 42000 15
642 20241205 102700 128435100 42000 42000 42000 42000 1
643 20241205 102600 128393100 41950 41950 41950 41950 0
644 20241205 102500 128393100 41950 41950 41950 41950 15
645 20241205 102400 127763850 41950 41950 41950 41900 48
646 20241205 102300 125750600 41950 41950 41950 41950 134
647 20241205 102200 120129300 42000 42000 42000 42000 1
648 20241205 102100 120087300 42000 41950 42000 41950 23
649 20241205 102000 119122400 42000 42000 42000 42000 155
650 20241205 101900 112612400 42000 42000 42000 42000 1
651 20241205 101800 112570400 42050 42050 42050 42050 0
652 20241205 101700 112570400 42050 42050 42050 42050 51
653 20241205 101600 110425850 42050 42050 42050 42050 5
654 20241205 101500 110215600 42050 42050 42050 42050 6
655 20241205 101400 109963300 42050 42050 42050 42050 1
656 20241205 101300 109921250 42050 42050 42050 42050 35
657 20241205 101200 108449500 42050 42050 42050 42050 21
658 20241205 101100 107566450 42050 42050 42050 42050 74
659 20241205 101000 104454750 42050 42150 42200 42050 30
660 20241205 100900 103192950 42200 42200 42200 42200 1
661 20241205 100800 103150750 42150 42150 42150 42150 30
662 20241205 100700 101886250 42050 42200 42200 42050 8
663 20241205 100600 101549400 42050 42050 42050 42050 0
664 20241205 100500 101549400 42050 42050 42050 42050 36
665 20241205 100400 100035600 42050 42100 42100 42050 16
666 20241205 100300 99362750 42150 42050 42150 42000 34
667 20241205 100200 97932350 42050 42050 42050 42050 13
668 20241205 100100 97385700 42100 42050 42100 42050 12
669 20241205 100000 96881000 42000 42050 42050 42000 27
670 20241205 095900 95745900 42050 42000 42050 42000 99
671 20241205 095800 91585350 42000 42100 42100 42000 360
672 20241205 095700 76447400 42050 42050 42050 42050 2
673 20241205 095600 76363300 42100 42100 42100 42100 2
674 20241205 095500 76279100 42050 42050 42050 42050 8
675 20241205 095400 75942700 42200 42200 42200 42200 0
676 20241205 095300 75942700 42200 42200 42200 42200 1
677 20241205 095200 75900500 42150 42150 42150 42150 0
678 20241205 095100 75900500 42150 42150 42150 42150 15
679 20241205 095000 75268250 42150 42050 42150 42050 4
680 20241205 094900 75099800 42050 42050 42050 42050 1
681 20241205 094800 75057750 42050 42050 42050 42050 7
682 20241205 094700 74763400 42100 42100 42100 42050 296
683 20241205 094600 62302600 42100 42100 42100 42100 28
684 20241205 094500 61123800 42150 42150 42150 42150 0
685 20241205 094400 61123800 42150 42150 42150 42150 2
686 20241205 094300 61039500 42100 42100 42100 42100 0
687 20241205 094200 61039500 42100 42100 42100 42100 9
688 20241205 094100 60660600 42150 42150 42150 42150 9
689 20241205 094000 60281250 42150 42100 42150 42100 16
690 20241205 093900 59607600 42150 42150 42150 42150 0
691 20241205 093800 59607600 42150 42150 42150 42150 0
692 20241205 093700 59607600 42150 42150 42150 42150 1
693 20241205 093600 59565450 42100 42100 42100 42100 0
694 20241205 093500 59565450 42100 42100 42100 42100 5
695 20241205 093400 59354950 42100 42100 42100 42100 1
696 20241205 093300 59312850 42100 42100 42100 42100 15
697 20241205 093200 58681350 42100 42100 42100 42100 7
698 20241205 093100 58386650 42150 42150 42150 42100 37
699 20241205 093000 56828850 42150 42100 42150 42100 39
700 20241205 092900 55186900 42100 42100 42100 42100 78
701 20241205 092800 51903100 42100 42100 42100 42100 0
702 20241205 092700 51903100 42100 42100 42100 42100 1
703 20241205 092600 51861000 42150 42150 42150 42150 10
704 20241205 092500 51439500 42250 42100 42250 42100 33
705 20241205 092400 50050050 42150 42150 42150 42150 60
706 20241205 092300 47521050 42250 42250 42250 42250 0
707 20241205 092200 47521050 42250 42250 42250 42250 2
708 20241205 092100 47436550 42200 42200 42200 42200 0
709 20241205 092000 47436550 42200 42150 42250 42150 25
710 20241205 091900 46381850 42100 42100 42100 42100 14
711 20241205 091800 45792450 42100 42100 42100 42100 21
712 20241205 091700 44908350 42100 42050 42100 42050 19
713 20241205 091600 44108800 42050 42100 42100 42050 40
714 20241205 091500 42425750 42100 42250 42250 42100 23
715 20241205 091400 41457300 42150 42100 42250 42100 3
716 20241205 091300 41330800 42100 42200 42200 42100 147
717 20241205 091200 35136050 42250 42200 42250 42200 217
718 20241205 091100 25978600 42200 42200 42200 42200 0
719 20241205 091000 25978600 42200 42200 42200 42200 125
720 20241205 090900 20703600 42200 42200 42200 42200 65
721 20241205 090800 17960600 42250 42250 42250 42250 45
722 20241205 090700 16059350 42250 42250 42250 42250 3
723 20241205 090600 15932600 42350 42350 42350 42350 2
724 20241205 090500 15847900 42350 42350 42350 42350 1
725 20241205 090400 15805550 42250 42250 42250 42250 47
726 20241205 090300 13819800 42250 42250 42250 42250 5
727 20241205 090200 13608550 42250 42250 42250 42250 5
728 20241205 090100 13397300 42250 42350 42350 42200 158
729 20241205 090000 6715000 42500 42500 42500 42500 158