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

754
381620/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,213200,690565500,24850,24850,24850,24850,496
20241205,213100,690565500,24850,24850,24850,24850,0
20241205,213000,690565500,24850,24850,24850,24850,0
20241205,212900,690565500,24850,24850,24850,24850,0
20241205,212800,690565500,24850,24850,24850,24850,0
20241205,212700,690565500,24850,24850,24850,24850,0
20241205,212600,690565500,24850,24850,24850,24850,0
20241205,212500,690565500,24850,24850,24850,24850,0
20241205,212400,690565500,24850,24850,24850,24850,0
20241205,212300,690565500,24850,24850,24850,24850,0
20241205,212200,690565500,24850,24850,24850,24850,0
20241205,212100,690565500,24850,24850,24850,24850,0
20241205,212000,690565500,24850,24850,24850,24850,0
20241205,211900,690565500,24850,24850,24850,24850,0
20241205,211800,690565500,24850,24850,24850,24850,0
20241205,211700,690565500,24850,24850,24850,24850,0
20241205,211600,690565500,24850,24850,24850,24850,0
20241205,211500,690565500,24850,24850,24850,24850,0
20241205,211400,690565500,24850,24850,24850,24850,0
20241205,211300,690565500,24850,24850,24850,24850,0
20241205,211200,690565500,24850,24850,24850,24850,0
20241205,211100,690565500,24850,24850,24850,24850,0
20241205,211000,690565500,24850,24850,24850,24850,0
20241205,210900,690565500,24850,24850,24850,24850,0
20241205,210800,690565500,24850,24850,24850,24850,0
20241205,210700,690565500,24850,24850,24850,24850,0
20241205,210600,690565500,24850,24850,24850,24850,0
20241205,210500,690565500,24850,24850,24850,24850,0
20241205,210400,690565500,24850,24850,24850,24850,0
20241205,210300,690565500,24850,24850,24850,24850,0
20241205,210200,690565500,24850,24850,24850,24850,496
20241205,210100,690565500,24850,24850,24850,24850,0
20241205,210000,690565500,24850,24850,24850,24850,0
20241205,205900,690565500,24850,24850,24850,24850,0
20241205,205800,690565500,24850,24850,24850,24850,0
20241205,205700,690565500,24850,24850,24850,24850,0
20241205,205600,690565500,24850,24850,24850,24850,0
20241205,205500,690565500,24850,24850,24850,24850,0
20241205,205400,690565500,24850,24850,24850,24850,0
20241205,205300,690565500,24850,24850,24850,24850,0
20241205,205200,690565500,24850,24850,24850,24850,0
20241205,205100,690565500,24850,24850,24850,24850,0
20241205,205000,690565500,24850,24850,24850,24850,0
20241205,204900,690565500,24850,24850,24850,24850,0
20241205,204800,690565500,24850,24850,24850,24850,0
20241205,204700,690565500,24850,24850,24850,24850,0
20241205,204600,690565500,24850,24850,24850,24850,0
20241205,204500,690565500,24850,24850,24850,24850,0
20241205,204400,690565500,24850,24850,24850,24850,0
20241205,204300,690565500,24850,24850,24850,24850,0
20241205,204200,690565500,24850,24850,24850,24850,0
20241205,204100,690565500,24850,24850,24850,24850,0
20241205,204000,690565500,24850,24850,24850,24850,0
20241205,203900,690565500,24850,24850,24850,24850,0
20241205,203800,690565500,24850,24850,24850,24850,0
20241205,203700,690565500,24850,24850,24850,24850,0
20241205,203600,690565500,24850,24850,24850,24850,0
20241205,203500,690565500,24850,24850,24850,24850,0
20241205,203400,690565500,24850,24850,24850,24850,0
20241205,203300,690565500,24850,24850,24850,24850,0
20241205,203200,690565500,24850,24850,24850,24850,496
20241205,203100,690565500,24850,24850,24850,24850,0
20241205,203000,690565500,24850,24850,24850,24850,0
20241205,202900,690565500,24850,24850,24850,24850,0
20241205,202800,690565500,24850,24850,24850,24850,0
20241205,202700,690565500,24850,24850,24850,24850,0
20241205,202600,690565500,24850,24850,24850,24850,0
20241205,202500,690565500,24850,24850,24850,24850,0
20241205,202400,690565500,24850,24850,24850,24850,0
20241205,202300,690565500,24850,24850,24850,24850,0
20241205,202200,690565500,24850,24850,24850,24850,0
20241205,202100,690565500,24850,24850,24850,24850,0
20241205,202000,690565500,24850,24850,24850,24850,0
20241205,201900,690565500,24850,24850,24850,24850,0
20241205,201800,690565500,24850,24850,24850,24850,0
20241205,201700,690565500,24850,24850,24850,24850,0
20241205,201600,690565500,24850,24850,24850,24850,0
20241205,201500,690565500,24850,24850,24850,24850,0
20241205,201400,690565500,24850,24850,24850,24850,0
20241205,201300,690565500,24850,24850,24850,24850,0
20241205,201200,690565500,24850,24850,24850,24850,0
20241205,201100,690565500,24850,24850,24850,24850,0
20241205,201000,690565500,24850,24850,24850,24850,0
20241205,200900,690565500,24850,24850,24850,24850,0
20241205,200800,690565500,24850,24850,24850,24850,0
20241205,200700,690565500,24850,24850,24850,24850,0
20241205,200600,690565500,24850,24850,24850,24850,0
20241205,200500,690565500,24850,24850,24850,24850,0
20241205,200400,690565500,24850,24850,24850,24850,0
20241205,200300,690565500,24850,24850,24850,24850,0
20241205,200200,690565500,24850,24850,24850,24850,496
20241205,200100,690565500,24850,24850,24850,24850,0
20241205,200000,690565500,24850,24850,24850,24850,0
20241205,195900,690565500,24850,24850,24850,24850,0
20241205,195800,690565500,24850,24850,24850,24850,0
20241205,195700,690565500,24850,24850,24850,24850,0
20241205,195600,690565500,24850,24850,24850,24850,0
20241205,195500,690565500,24850,24850,24850,24850,0
20241205,195400,690565500,24850,24850,24850,24850,0
20241205,195300,690565500,24850,24850,24850,24850,0
20241205,195200,690565500,24850,24850,24850,24850,0
20241205,195100,690565500,24850,24850,24850,24850,0
20241205,195000,690565500,24850,24850,24850,24850,0
20241205,194900,690565500,24850,24850,24850,24850,0
20241205,194800,690565500,24850,24850,24850,24850,0
20241205,194700,690565500,24850,24850,24850,24850,0
20241205,194600,690565500,24850,24850,24850,24850,0
20241205,194500,690565500,24850,24850,24850,24850,0
20241205,194400,690565500,24850,24850,24850,24850,0
20241205,194300,690565500,24850,24850,24850,24850,0
20241205,194200,690565500,24850,24850,24850,24850,0
20241205,194100,690565500,24850,24850,24850,24850,0
20241205,194000,690565500,24850,24850,24850,24850,0
20241205,193900,690565500,24850,24850,24850,24850,0
20241205,193800,690565500,24850,24850,24850,24850,0
20241205,193700,690565500,24850,24850,24850,24850,0
20241205,193600,690565500,24850,24850,24850,24850,0
20241205,193500,690565500,24850,24850,24850,24850,0
20241205,193400,690565500,24850,24850,24850,24850,0
20241205,193300,690565500,24850,24850,24850,24850,0
20241205,193200,690565500,24850,24850,24850,24850,496
20241205,193100,690565500,24850,24850,24850,24850,0
20241205,193000,690565500,24850,24850,24850,24850,0
20241205,192900,690565500,24850,24850,24850,24850,0
20241205,192800,690565500,24850,24850,24850,24850,0
20241205,192700,690565500,24850,24850,24850,24850,0
20241205,192600,690565500,24850,24850,24850,24850,0
20241205,192500,690565500,24850,24850,24850,24850,0
20241205,192400,690565500,24850,24850,24850,24850,0
20241205,192300,690565500,24850,24850,24850,24850,0
20241205,192200,690565500,24850,24850,24850,24850,0
20241205,192100,690565500,24850,24850,24850,24850,0
20241205,192000,690565500,24850,24850,24850,24850,0
20241205,191900,690565500,24850,24850,24850,24850,0
20241205,191800,690565500,24850,24850,24850,24850,0
20241205,191700,690565500,24850,24850,24850,24850,0
20241205,191600,690565500,24850,24850,24850,24850,0
20241205,191500,690565500,24850,24850,24850,24850,0
20241205,191400,690565500,24850,24850,24850,24850,0
20241205,191300,690565500,24850,24850,24850,24850,0
20241205,191200,690565500,24850,24850,24850,24850,0
20241205,191100,690565500,24850,24850,24850,24850,0
20241205,191000,690565500,24850,24850,24850,24850,0
20241205,190900,690565500,24850,24850,24850,24850,0
20241205,190800,690565500,24850,24850,24850,24850,0
20241205,190700,690565500,24850,24850,24850,24850,0
20241205,190600,690565500,24850,24850,24850,24850,0
20241205,190500,690565500,24850,24850,24850,24850,0
20241205,190400,690565500,24850,24850,24850,24850,0
20241205,190300,690565500,24850,24850,24850,24850,0
20241205,190200,690565500,24850,24850,24850,24850,496
20241205,190100,690565500,24850,24850,24850,24850,0
20241205,190000,690565500,24850,24850,24850,24850,0
20241205,185900,690565500,24850,24850,24850,24850,0
20241205,185800,690565500,24850,24850,24850,24850,0
20241205,185700,690565500,24850,24850,24850,24850,0
20241205,185600,690565500,24850,24850,24850,24850,0
20241205,185500,690565500,24850,24850,24850,24850,0
20241205,185400,690565500,24850,24850,24850,24850,0
20241205,185300,690565500,24850,24850,24850,24850,0
20241205,185200,690565500,24850,24850,24850,24850,0
20241205,185100,690565500,24850,24850,24850,24850,0
20241205,185000,690565500,24850,24850,24850,24850,0
20241205,184900,690565500,24850,24850,24850,24850,0
20241205,184800,690565500,24850,24850,24850,24850,0
20241205,184700,690565500,24850,24850,24850,24850,0
20241205,184600,690565500,24850,24850,24850,24850,0
20241205,184500,690565500,24850,24850,24850,24850,0
20241205,184400,690565500,24850,24850,24850,24850,0
20241205,184300,690565500,24850,24850,24850,24850,0
20241205,184200,690565500,24850,24850,24850,24850,0
20241205,184100,690565500,24850,24850,24850,24850,0
20241205,184000,690565500,24850,24850,24850,24850,0
20241205,183900,690565500,24850,24850,24850,24850,0
20241205,183800,690565500,24850,24850,24850,24850,0
20241205,183700,690565500,24850,24850,24850,24850,0
20241205,183600,690565500,24850,24850,24850,24850,0
20241205,183500,690565500,24850,24850,24850,24850,0
20241205,183400,690565500,24850,24850,24850,24850,0
20241205,183300,690565500,24850,24850,24850,24850,0
20241205,183200,690565500,24850,24850,24850,24850,496
20241205,183100,690565500,24850,24850,24850,24850,0
20241205,183000,690565500,24850,24850,24850,24850,0
20241205,182900,690565500,24850,24850,24850,24850,0
20241205,182800,690565500,24850,24850,24850,24850,0
20241205,182700,690565500,24850,24850,24850,24850,0
20241205,182600,690565500,24850,24850,24850,24850,0
20241205,182500,690565500,24850,24850,24850,24850,0
20241205,182400,690565500,24850,24850,24850,24850,0
20241205,182300,690565500,24850,24850,24850,24850,0
20241205,182200,690565500,24850,24850,24850,24850,0
20241205,182100,690565500,24850,24850,24850,24850,0
20241205,182000,690565500,24850,24850,24850,24850,0
20241205,181900,690565500,24850,24850,24850,24850,0
20241205,181800,690565500,24850,24850,24850,24850,0
20241205,181700,690565500,24850,24850,24850,24850,0
20241205,181600,690565500,24850,24850,24850,24850,0
20241205,181500,690565500,24850,24850,24850,24850,0
20241205,181400,690565500,24850,24850,24850,24850,0
20241205,181300,690565500,24850,24850,24850,24850,0
20241205,181200,690565500,24850,24850,24850,24850,0
20241205,181100,690565500,24850,24850,24850,24850,0
20241205,181000,690565500,24850,24850,24850,24850,0
20241205,180900,690565500,24850,24850,24850,24850,0
20241205,180800,690565500,24850,24850,24850,24850,0
20241205,180700,690565500,24850,24850,24850,24850,0
20241205,180600,690565500,24850,24850,24850,24850,0
20241205,180500,690565500,24850,24850,24850,24850,0
20241205,180400,690565500,24850,24850,24850,24850,0
20241205,180300,690565500,24850,24850,24850,24850,0
20241205,180200,690565500,24850,24850,24850,24850,496
20241205,180100,690565500,24850,24850,24850,24850,0
20241205,180000,690565500,24850,24850,24850,24850,0
20241205,175900,690565500,24850,24850,24850,24850,0
20241205,175800,690565500,24850,24850,24850,24850,0
20241205,175700,690565500,24850,24850,24850,24850,0
20241205,175600,690565500,24850,24850,24850,24850,0
20241205,175500,690565500,24850,24850,24850,24850,0
20241205,175400,690565500,24850,24850,24850,24850,0
20241205,175300,690565500,24850,24850,24850,24850,0
20241205,175200,690565500,24850,24850,24850,24850,0
20241205,175100,690565500,24850,24850,24850,24850,0
20241205,175000,690565500,24850,24850,24850,24850,0
20241205,174900,690565500,24850,24850,24850,24850,0
20241205,174800,690565500,24850,24850,24850,24850,0
20241205,174700,690565500,24850,24850,24850,24850,0
20241205,174600,690565500,24850,24850,24850,24850,0
20241205,174500,690565500,24850,24850,24850,24850,0
20241205,174400,690565500,24850,24850,24850,24850,0
20241205,174300,690565500,24850,24850,24850,24850,0
20241205,174200,690565500,24850,24850,24850,24850,0
20241205,174100,690565500,24850,24850,24850,24850,0
20241205,174000,690565500,24850,24850,24850,24850,0
20241205,173900,690565500,24850,24850,24850,24850,0
20241205,173800,690565500,24850,24850,24850,24850,0
20241205,173700,690565500,24850,24850,24850,24850,0
20241205,173600,690565500,24850,24850,24850,24850,0
20241205,173500,690565500,24850,24850,24850,24850,0
20241205,173400,690565500,24850,24850,24850,24850,0
20241205,173300,690565500,24850,24850,24850,24850,0
20241205,173200,690565500,24850,24850,24850,24850,496
20241205,173100,690565500,24850,24850,24850,24850,0
20241205,173000,690565500,24850,24850,24850,24850,0
20241205,172900,690565500,24850,24850,24850,24850,0
20241205,172800,690565500,24850,24850,24850,24850,0
20241205,172700,690565500,24850,24850,24850,24850,0
20241205,172600,690565500,24850,24850,24850,24850,0
20241205,172500,690565500,24850,24850,24850,24850,0
20241205,172400,690565500,24850,24850,24850,24850,0
20241205,172300,690565500,24850,24850,24850,24850,0
20241205,172200,690565500,24850,24850,24850,24850,0
20241205,172100,690565500,24850,24850,24850,24850,0
20241205,172000,690565500,24850,24850,24850,24850,0
20241205,171900,690565500,24850,24850,24850,24850,0
20241205,171800,690565500,24850,24850,24850,24850,0
20241205,171700,690565500,24850,24850,24850,24850,0
20241205,171600,690565500,24850,24850,24850,24850,0
20241205,171500,690565500,24850,24850,24850,24850,0
20241205,171400,690565500,24850,24850,24850,24850,0
20241205,171300,690565500,24850,24850,24850,24850,0
20241205,171200,690565500,24850,24850,24850,24850,0
20241205,171100,690565500,24850,24850,24850,24850,0
20241205,171000,690565500,24850,24850,24850,24850,0
20241205,170900,690565500,24850,24850,24850,24850,0
20241205,170800,690565500,24850,24850,24850,24850,0
20241205,170700,690565500,24850,24850,24850,24850,0
20241205,170600,690565500,24850,24850,24850,24850,0
20241205,170500,690565500,24850,24850,24850,24850,0
20241205,170400,690565500,24850,24850,24850,24850,0
20241205,170300,690565500,24850,24850,24850,24850,0
20241205,170200,690565500,24850,24850,24850,24850,496
20241205,170100,690565500,24850,24850,24850,24850,0
20241205,170000,690565500,24850,24850,24850,24850,0
20241205,165900,690565500,24850,24850,24850,24850,0
20241205,165800,690565500,24850,24850,24850,24850,0
20241205,165700,690565500,24850,24850,24850,24850,0
20241205,165600,690565500,24850,24850,24850,24850,0
20241205,165500,690565500,24850,24850,24850,24850,0
20241205,165400,690565500,24850,24850,24850,24850,0
20241205,165300,690565500,24850,24850,24850,24850,0
20241205,165200,690565500,24850,24850,24850,24850,0
20241205,165100,690565500,24850,24850,24850,24850,0
20241205,165000,690565500,24850,24850,24850,24850,0
20241205,164900,690565500,24850,24850,24850,24850,0
20241205,164800,690565500,24850,24850,24850,24850,0
20241205,164700,690565500,24850,24850,24850,24850,0
20241205,164600,690565500,24850,24850,24850,24850,0
20241205,164500,690565500,24850,24850,24850,24850,0
20241205,164400,690565500,24850,24850,24850,24850,0
20241205,164300,690565500,24850,24850,24850,24850,0
20241205,164200,690565500,24850,24850,24850,24850,0
20241205,164100,690565500,24850,24850,24850,24850,0
20241205,164000,690565500,24850,24850,24850,24850,0
20241205,163900,690565500,24850,24850,24850,24850,0
20241205,163800,690565500,24850,24850,24850,24850,0
20241205,163700,690565500,24850,24850,24850,24850,0
20241205,163600,690565500,24850,24850,24850,24850,0
20241205,163500,690565500,24850,24850,24850,24850,0
20241205,163400,690565500,24850,24850,24850,24850,0
20241205,163300,690565500,24850,24850,24850,24850,0
20241205,163200,690565500,24850,24850,24850,24850,496
20241205,163100,690565500,24850,24850,24850,24850,0
20241205,163000,690565500,24850,24850,24850,24850,0
20241205,162900,690565500,24850,24850,24850,24850,0
20241205,162800,690565500,24850,24850,24850,24850,0
20241205,162700,690565500,24850,24850,24850,24850,0
20241205,162600,690565500,24850,24850,24850,24850,0
20241205,162500,690565500,24850,24850,24850,24850,0
20241205,162400,690565500,24850,24850,24850,24850,0
20241205,162300,690565500,24850,24850,24850,24850,0
20241205,162200,690565500,24850,24850,24850,24850,0
20241205,162100,690565500,24850,24850,24850,24850,0
20241205,162000,690565500,24850,24850,24850,24850,0
20241205,161900,690565500,24850,24850,24850,24850,0
20241205,161800,690565500,24850,24850,24850,24850,0
20241205,161700,690565500,24850,24850,24850,24850,0
20241205,161600,690565500,24850,24850,24850,24850,0
20241205,161500,690565500,24850,24850,24850,24850,0
20241205,161400,690565500,24850,24850,24850,24850,0
20241205,161300,690565500,24850,24850,24850,24850,0
20241205,161200,690565500,24850,24850,24850,24850,0
20241205,161100,690565500,24850,24850,24850,24850,0
20241205,161000,690565500,24850,24850,24850,24850,0
20241205,160900,690565500,24850,24850,24850,24850,0
20241205,160800,690565500,24850,24850,24850,24850,0
20241205,160700,690565500,24850,24850,24850,24850,0
20241205,160600,690565500,24850,24850,24850,24850,0
20241205,160500,690565500,24850,24850,24850,24850,0
20241205,160400,690565500,24850,24850,24850,24850,0
20241205,160300,690565500,24850,24850,24850,24850,0
20241205,160200,690565500,24850,24850,24850,24850,496
20241205,160100,690565500,24850,24850,24850,24850,0
20241205,160000,690565500,24850,24850,24850,24850,0
20241205,155900,690565500,24850,24850,24850,24850,0
20241205,155800,690565500,24850,24850,24850,24850,0
20241205,155700,690565500,24850,24850,24850,24850,0
20241205,155600,690565500,24850,24850,24850,24850,0
20241205,155500,690565500,24850,24850,24850,24850,0
20241205,155400,690565500,24850,24850,24850,24850,0
20241205,155300,690565500,24850,24850,24850,24850,0
20241205,155200,690565500,24850,24850,24850,24850,0
20241205,155100,690565500,24850,24850,24850,24850,0
20241205,155000,690565500,24850,24850,24850,24850,0
20241205,154900,690565500,24850,24850,24850,24850,0
20241205,154800,690565500,24850,24850,24850,24850,0
20241205,154700,690565500,24850,24850,24850,24850,0
20241205,154600,690565500,24850,24850,24850,24850,0
20241205,154500,690565500,24850,24850,24850,24850,0
20241205,154400,690565500,24850,24850,24850,24850,0
20241205,154300,690565500,24850,24850,24850,24850,0
20241205,154200,690565500,24850,24850,24850,24850,0
20241205,154100,690565500,24850,24850,24850,24850,0
20241205,154000,690565500,24850,24850,24850,24850,0
20241205,153900,690565500,24850,24850,24850,24850,0
20241205,153800,690565500,24850,24850,24850,24850,0
20241205,153700,690565500,24850,24850,24850,24850,0
20241205,153600,690565500,24850,24850,24850,24850,0
20241205,153500,690565500,24850,24850,24850,24850,0
20241205,153400,690565500,24850,24850,24850,24850,0
20241205,153300,690565500,24850,24850,24850,24850,0
20241205,153200,690565500,24850,24850,24850,24850,496
20241205,153100,690565500,24850,24850,24850,24850,0
20241205,153000,690565500,24850,24850,24850,24850,496
20241205,152900,678239900,25000,25000,25000,25000,0
20241205,152800,678239900,25000,25000,25000,25000,0
20241205,152700,678239900,25000,25000,25000,25000,0
20241205,152600,678239900,25000,25000,25000,25000,0
20241205,152500,678239900,25000,25000,25000,25000,0
20241205,152400,678239900,25000,25000,25000,25000,0
20241205,152300,678239900,25000,25000,25000,25000,0
20241205,152200,678239900,25000,25000,25000,25000,0
20241205,152100,678239900,25000,25000,25000,25000,0
20241205,152000,678239900,25000,25000,25000,25000,0
20241205,151900,678239900,25000,25000,25000,25000,11
20241205,151800,677964900,24950,24950,25000,24950,19
20241205,151700,677490800,25100,24950,25100,24950,2
20241205,151600,677440750,25100,25100,25100,25100,0
20241205,151500,677440750,25100,25100,25100,25100,0
20241205,151400,677440750,25100,25100,25150,25100,217
20241205,151300,671994000,25050,25000,25050,25000,469
20241205,151200,660263050,25000,24850,25000,24850,218
20241205,151100,654845400,24900,24900,24900,24850,39
20241205,151000,653875000,25000,25000,25000,25000,0
20241205,150900,653875000,25000,25000,25000,25000,0
20241205,150800,653875000,25000,24950,25000,24950,2
20241205,150700,653825050,24950,24950,24950,24850,510
20241205,150600,641141100,25000,25000,25000,25000,0
20241205,150500,641141100,25000,25000,25000,25000,0
20241205,150400,641141100,25000,25000,25000,25000,0
20241205,150300,641141100,25000,25000,25000,25000,0
20241205,150200,641141100,25000,24950,25000,24950,78
20241205,150100,639194900,25000,25000,25000,25000,45
20241205,150000,638069900,25100,25100,25100,25100,0
20241205,145900,638069900,25100,25100,25100,25100,0
20241205,145800,638069900,25100,25000,25100,25000,5
20241205,145700,637944800,24950,24950,24950,24950,200
20241205,145600,632954800,24850,24850,24900,24850,154
20241205,145500,629127850,25000,24950,25000,24850,333
20241205,145400,620841100,25000,24950,25000,24950,15
20241205,145300,620466700,25000,25000,25000,25000,10
20241205,145200,620216700,25100,25100,25100,25100,10
20241205,145100,619965700,25100,24950,25100,24950,213
20241205,145000,614651050,25150,25100,25150,24950,424
20241205,144900,604053600,25100,25100,25100,25100,20
20241205,144800,603551600,25100,25000,25100,25000,2
20241205,144700,603501500,25100,25050,25100,25000,277
20241205,144600,596565150,25100,25100,25100,25100,20
20241205,144500,596063150,25150,25050,25150,25050,31
20241205,144400,595285600,25150,25150,25150,25050,18
20241205,144300,594834500,25050,25100,25150,25050,733
20241205,144200,576441750,25100,25200,25250,25100,185
20241205,144100,571785800,25250,25200,25250,25200,5
20241205,144000,571659750,25300,25300,25300,25300,0
20241205,143900,571659750,25300,25300,25300,25300,0
20241205,143800,571659750,25300,25300,25300,25200,13
20241205,143700,571331950,25250,25250,25250,25250,0
20241205,143600,571331950,25250,25300,25300,25250,4
20241205,143500,571230900,25250,25250,25250,25250,10
20241205,143400,570978400,25300,25300,25300,25300,1
20241205,143300,570953100,25250,25250,25250,25250,30
20241205,143200,570195600,25250,25250,25250,25250,0
20241205,143100,570195600,25250,25250,25250,25250,1
20241205,143000,570170350,25250,25250,25250,25250,10
20241205,142900,569917850,25300,25300,25300,25300,3
20241205,142800,569841950,25250,25250,25250,25250,33
20241205,142700,569008700,25300,25300,25300,25300,0
20241205,142600,569008700,25300,25300,25300,25300,3
20241205,142500,568932800,25300,25150,25300,25150,93
20241205,142400,566593700,25150,25200,25200,25150,100
20241205,142300,564076100,25350,25350,25350,25300,65
20241205,142200,562428750,25350,25300,25400,25100,1243
20241205,142100,531070750,25500,25350,25500,25300,110
20241205,142000,528282350,25500,25450,25500,25400,131
20241205,141900,524952200,25500,25500,25500,25450,35
20241205,141800,524059800,25450,25450,25450,25450,100
20241205,141700,521514800,25600,25550,25600,25500,79
20241205,141600,519496950,25600,25600,25600,25600,0
20241205,141500,519496950,25600,25650,25650,25600,173
20241205,141400,515059650,25650,25650,25650,25600,79
20241205,141300,513035300,25650,25700,25700,25650,17
20241205,141200,512598900,25700,25700,25700,25700,6
20241205,141100,512444700,25700,25700,25750,25650,209
20241205,141000,507079050,25800,25500,25800,25450,1543
20241205,140900,467532800,25550,25400,25550,25400,848
20241205,140800,445919950,25400,25350,25400,25300,254
20241205,140700,439482650,25350,25350,25350,25350,42
20241205,140600,438417950,25400,25400,25450,25400,127
20241205,140500,435191650,25400,25350,25400,25300,268
20241205,140400,428401100,25300,25250,25300,25250,436
20241205,140300,417381000,25250,25150,25250,25150,342
20241205,140200,408760450,25150,25100,25150,25100,136
20241205,140100,405346450,25100,25050,25100,25050,107
20241205,140000,402666050,25000,25000,25000,25000,356
20241205,135900,393766050,25000,25000,25000,25000,0
20241205,135800,393766050,25000,25000,25000,25000,0
20241205,135700,393766050,25000,25000,25000,25000,0
20241205,135600,393766050,25000,25000,25000,25000,0
20241205,135500,393766050,25000,25000,25000,25000,20
20241205,135400,393266050,25000,24900,25000,24900,18
20241205,135300,392817750,24900,24900,24900,24900,0
20241205,135200,392817750,24900,24900,24900,24900,0
20241205,135100,392817750,24900,24900,24900,24900,0
20241205,135000,392817750,24900,24900,24900,24900,0
20241205,134900,392817750,24900,25000,25000,24900,83
20241205,134800,390750850,24950,24950,24950,24950,0
20241205,134700,390750850,24950,24950,24950,24950,0
20241205,134600,390750850,24950,24950,24950,24950,51
20241205,134500,389478400,24950,24950,24950,24950,0
20241205,134400,389478400,24950,24950,24950,24950,0
20241205,134300,389478400,24950,24950,24950,24950,0
20241205,134200,389478400,24950,24950,24950,24950,0
20241205,134100,389478400,24950,24950,24950,24950,57
20241205,134000,388056250,24950,24950,24950,24950,0
20241205,133900,388056250,24950,24950,24950,24950,30
20241205,133800,387307750,25000,25000,25000,25000,1
20241205,133700,387282750,25000,25000,25000,25000,0
20241205,133600,387282750,25000,25000,25000,25000,0
20241205,133500,387282750,25000,25000,25000,25000,0
20241205,133400,387282750,25000,25000,25000,25000,0
20241205,133300,387282750,25000,24950,25000,24950,313
20241205,133200,379472850,24950,24950,24950,24950,10
20241205,133100,379223350,24950,24950,24950,24950,0
20241205,133000,379223350,24950,24950,24950,24950,0
20241205,132900,379223350,24950,24950,24950,24950,0
20241205,132800,379223350,24950,24950,24950,24950,1
20241205,132700,379198400,25000,25000,25000,25000,2
20241205,132600,379148400,24900,24900,24900,24900,0
20241205,132500,379148400,24900,25000,25000,24900,11
20241205,132400,378874400,24900,24900,24900,24900,11
20241205,132300,378600500,24900,24900,24900,24900,23
20241205,132200,378027800,25100,25100,25100,25100,0
20241205,132100,378027800,25100,25100,25100,25100,0
20241205,132000,378027800,25100,25100,25100,25100,0
20241205,131900,378027800,25100,25100,25100,25100,0
20241205,131800,378027800,25100,25100,25100,25100,0
20241205,131700,378027800,25100,25100,25100,25100,0
20241205,131600,378027800,25100,25100,25100,25100,0
20241205,131500,378027800,25100,25050,25100,25050,10
20241205,131400,377777100,25000,24800,25000,24800,13
20241205,131300,377454200,24800,24850,24850,24800,263
20241205,131200,370929650,24950,24950,24950,24950,1
20241205,131100,370904700,24850,24850,24850,24850,0
20241205,131000,370904700,24850,24900,24900,24850,35
20241205,130900,370034500,24950,24950,24950,24950,27
20241205,130800,369360850,25000,25000,25000,25000,0
20241205,130700,369360850,25000,25000,25000,25000,0
20241205,130600,369360850,25000,25000,25000,25000,83
20241205,130500,367285850,25150,25150,25150,25150,0
20241205,130400,367285850,25150,25150,25150,25150,0
20241205,130300,367285850,25150,25150,25150,25150,1
20241205,130200,367260700,25150,25100,25150,25000,256
20241205,130100,360838100,25150,25150,25150,25150,0
20241205,130000,360838100,25150,25100,25150,25100,54
20241205,125900,359482500,25100,25100,25100,25100,0
20241205,125800,359482500,25100,25100,25100,25100,57
20241205,125700,358051800,25100,25100,25100,25100,0
20241205,125600,358051800,25100,25150,25150,25100,30
20241205,125500,357298300,25150,25150,25150,25150,0
20241205,125400,357298300,25150,25150,25150,25150,1
20241205,125300,357273150,25100,25100,25100,25100,1
20241205,125200,357248050,25100,25150,25150,25100,68
20241205,125100,355538000,25150,25150,25150,25150,0
20241205,125000,355538000,25150,25150,25200,25150,5
20241205,124900,355412200,25150,25150,25200,25150,23
20241205,124800,354833650,25150,25150,25150,25150,0
20241205,124700,354833650,25150,25150,25150,25150,0
20241205,124600,354833650,25150,25150,25150,25150,1
20241205,124500,354808500,25200,25200,25200,25200,7
20241205,124400,354632100,25200,25150,25250,25100,348
20241205,124300,345869050,25200,25100,25200,25050,222
20241205,124200,340287300,25100,25100,25100,25100,76
20241205,124100,338379700,25150,25150,25150,25150,0
20241205,124000,338379700,25150,25150,25150,25150,0
20241205,123900,338379700,25150,25100,25150,25100,32
20241205,123800,337575900,25150,25150,25150,25150,1
20241205,123700,337550750,25150,25150,25150,25150,0
20241205,123600,337550750,25150,25150,25150,25150,0
20241205,123500,337550750,25150,25150,25150,25150,0
20241205,123400,337550750,25150,25100,25150,25100,44
20241205,123300,336446100,25100,25100,25100,25100,2
20241205,123200,336395900,25100,25050,25100,25050,6
20241205,123100,336245350,25100,25100,25100,25100,6
20241205,123000,336094750,25100,25100,25100,25100,39
20241205,122900,335115850,25100,25100,25100,25100,0
20241205,122800,335115850,25100,25100,25100,25100,1
20241205,122700,335090750,25100,25100,25100,25100,0
20241205,122600,335090750,25100,25100,25100,25100,0
20241205,122500,335090750,25100,25100,25100,25100,0
20241205,122400,335090750,25100,25100,25100,25100,1
20241205,122300,335065650,25100,25100,25100,25100,2
20241205,122200,335015450,25100,25100,25100,25100,0
20241205,122100,335015450,25100,25100,25100,25100,0
20241205,122000,335015450,25100,25100,25100,25100,1
20241205,121900,334990350,25100,25100,25100,25100,1
20241205,121800,334965250,25100,25100,25100,25100,6
20241205,121700,334814650,25100,25100,25100,25100,0
20241205,121600,334814650,25100,25100,25100,25100,0
20241205,121500,334814650,25100,25100,25100,25100,68
20241205,121400,333107850,25150,25150,25150,25150,0
20241205,121300,333107850,25150,25150,25150,25150,0
20241205,121200,333107850,25150,25150,25150,25150,0
20241205,121100,333107850,25150,25150,25150,25150,0
20241205,121000,333107850,25150,25150,25150,25150,0
20241205,120900,333107850,25150,25150,25150,25150,12
20241205,120800,332806050,25200,25000,25200,25000,358
20241205,120700,323840250,24800,25000,25000,24800,250
20241205,120600,317624000,25100,25100,25100,25100,1
20241205,120500,317598900,25100,25100,25100,25100,0
20241205,120400,317598900,25100,25100,25100,25100,0
20241205,120300,317598900,25100,25100,25100,25100,0
20241205,120200,317598900,25100,25100,25100,25100,0
20241205,120100,317598900,25100,25100,25100,25100,20
20241205,120000,317096900,25100,25100,25100,25100,1
20241205,115900,317071800,25050,25050,25050,25050,70
20241205,115800,315318300,25100,25100,25100,25100,0
20241205,115700,315318300,25100,25100,25100,25100,2
20241205,115600,315268100,25200,25200,25200,25200,0
20241205,115500,315268100,25200,25200,25200,25200,0
20241205,115400,315268100,25200,25200,25200,25200,0
20241205,115300,315268100,25200,25200,25200,25200,0
20241205,115200,315268100,25200,25200,25200,25200,2
20241205,115100,315217700,25200,25150,25250,25150,29
20241205,115000,314485900,25150,25150,25150,25150,99
20241205,114900,311996050,25250,25150,25250,25150,302
20241205,114800,304387550,25150,25150,25150,25150,0
20241205,114700,304387550,25150,25150,25150,25150,6
20241205,114600,304236650,25150,25150,25150,25150,1
20241205,114500,304211500,25150,25150,25150,25150,8
20241205,114400,304010300,25150,25150,25150,25150,0
20241205,114300,304010300,25150,25150,25150,25150,5
20241205,114200,303884550,25150,25150,25150,25150,3
20241205,114100,303809100,25150,25100,25150,25100,201
20241205,114000,298763950,25150,25150,25150,25100,118
20241205,113900,295796950,25000,24950,25100,24950,522
20241205,113800,282724350,24950,24950,24950,24950,3
20241205,113700,282649500,24950,24850,24950,24850,73
20241205,113600,280831300,24850,24850,24850,24850,1
20241205,113500,280806450,24900,24900,24900,24900,0
20241205,113400,280806450,24900,24900,24900,24900,6
20241205,113300,280657050,24900,24750,24900,24750,286
20241205,113200,273557000,24750,24750,24750,24750,0
20241205,113100,273557000,24750,24750,24750,24750,0
20241205,113000,273557000,24750,24750,24750,24750,1
20241205,112900,273532250,24650,24650,24650,24650,0
20241205,112800,273532250,24650,24650,24650,24650,0
20241205,112700,273532250,24650,24650,24650,24650,0
20241205,112600,273532250,24650,24650,24650,24650,3
20241205,112500,273458300,24700,24700,24700,24700,16
20241205,112400,273063100,24700,24700,24700,24700,1
20241205,112300,273038400,24700,24700,24700,24700,0
20241205,112200,273038400,24700,24700,24700,24700,1
20241205,112100,273013700,24750,24750,24750,24750,0
20241205,112000,273013700,24750,24750,24750,24750,0
20241205,111900,273013700,24750,24750,24750,24750,0
20241205,111800,273013700,24750,24700,24750,24700,2
20241205,111700,272964250,24650,24650,24650,24650,1
20241205,111600,272939600,24750,24750,24750,24750,0
20241205,111500,272939600,24750,24750,24750,24750,0
20241205,111400,272939600,24750,24750,24750,24750,0
20241205,111300,272939600,24750,24750,24750,24750,0
20241205,111200,272939600,24750,24750,24750,24750,0
20241205,111100,272939600,24750,24700,24750,24700,6
20241205,111000,272791350,24700,24700,24700,24700,0
20241205,110900,272791350,24700,24700,24700,24700,20
20241205,110800,272297350,24750,24750,24750,24750,0
20241205,110700,272297350,24750,24750,24750,24750,0
20241205,110600,272297350,24750,24750,24750,24750,0
20241205,110500,272297350,24750,24750,24750,24750,0
20241205,110400,272297350,24750,24750,24750,24750,0
20241205,110300,272297350,24750,24750,24750,24750,1
20241205,110200,272272600,24700,24700,24700,24700,10
20241205,110100,272025600,24700,24700,24700,24700,0
20241205,110000,272025600,24700,24700,24700,24700,2
20241205,105900,271976200,24800,24600,24800,24600,6
20241205,105800,271828400,24800,24800,24800,24800,5
20241205,105700,271704400,24800,24700,24800,24650,103
20241205,105600,269162350,24800,24800,24800,24800,0
20241205,105500,269162350,24800,24800,24800,24800,1
20241205,105400,269137550,24750,24750,24750,24750,111
20241205,105300,266390300,24750,24750,24750,24750,10
20241205,105200,266142800,24800,24800,24800,24800,1
20241205,105100,266118000,24800,24800,24800,24800,0
20241205,105000,266118000,24800,24800,24800,24800,55
20241205,104900,264754000,24850,24850,24850,24850,18
20241205,104800,264306700,24850,24850,24850,24850,2
20241205,104700,264257000,24850,24850,24850,24850,0
20241205,104600,264257000,24850,24850,24850,24850,0
20241205,104500,264257000,24850,24850,24850,24850,0
20241205,104400,264257000,24850,24800,24850,24750,21
20241205,104300,263736600,24800,24800,24800,24800,3
20241205,104200,263662200,24850,24850,24850,24850,1
20241205,104100,263637350,24750,24750,24850,24750,57
20241205,104000,262226500,24850,24850,24850,24850,0
20241205,103900,262226500,24850,24850,24850,24850,2
20241205,103800,262176800,24850,24850,24850,24850,0
20241205,103700,262176800,24850,24850,24850,24850,1
20241205,103600,262151950,24850,24850,24850,24800,77
20241205,103500,260242250,24800,24850,24850,24800,66
20241205,103400,258602300,24900,24800,24900,24800,149
20241205,103300,254902050,24850,24800,24850,24800,86
20241205,103200,252769200,24800,24800,24800,24800,1
20241205,103100,252744400,24800,24800,24800,24800,1
20241205,103000,252719600,24800,24800,24800,24800,0
20241205,102900,252719600,24800,24800,24800,24800,0
20241205,102800,252719600,24800,24800,24800,24800,0
20241205,102700,252719600,24800,24800,24800,24800,0
20241205,102600,252719600,24800,24800,24800,24800,0
20241205,102500,252719600,24800,24700,24850,24700,61
20241205,102400,251210850,24700,24700,24700,24700,1
20241205,102300,251186150,24700,24700,24700,24700,23
20241205,102200,250618050,24850,24850,24850,24850,0
20241205,102100,250618050,24850,24850,24850,24850,0
20241205,102000,250618050,24850,24850,24850,24850,0
20241205,101900,250618050,24850,24850,24850,24850,0
20241205,101800,250618050,24850,24800,24850,24800,45
20241205,101700,249501900,24700,24700,24700,24700,0
20241205,101600,249501900,24700,24750,24750,24700,104
20241205,101500,246933050,24800,24800,24800,24800,0
20241205,101400,246933050,24800,24800,24800,24800,0
20241205,101300,246933050,24800,24700,24800,24700,100
20241205,101200,244462950,24800,24800,24800,24800,0
20241205,101100,244462950,24800,24600,24800,24600,319
20241205,101000,236583500,24700,24700,24700,24700,0
20241205,100900,236583500,24700,24750,24750,24700,6
20241205,100800,236435250,24800,24800,24800,24800,0
20241205,100700,236435250,24800,24800,24800,24800,1
20241205,100600,236410450,24700,24700,24700,24700,20
20241205,100500,235916450,24700,24600,24700,24600,52
20241205,100400,234632150,24500,24500,24500,24500,0
20241205,100300,234632150,24500,24600,24600,24500,398
20241205,100200,224857300,24700,24600,24700,24600,2
20241205,100100,224808000,24550,24550,24650,24550,91
20241205,100000,222573850,24550,24550,24550,24550,13
20241205,095900,222254700,24550,24700,24700,24550,18
20241205,095800,221811650,24700,24700,24700,24700,0
20241205,095700,221811650,24700,24700,24700,24700,1
20241205,095600,221786950,24550,24550,24550,24550,490
20241205,095500,209757450,24700,24700,24700,24700,1
20241205,095400,209732750,24600,24600,24600,24600,5
20241205,095300,209609750,24600,24600,24600,24600,0
20241205,095200,209609750,24600,24600,24600,24600,28
20241205,095100,208920950,24700,24700,24700,24700,2
20241205,095000,208871550,24700,24600,24700,24600,6
20241205,094900,208723850,24650,24700,24700,24650,108
20241205,094800,206058800,24800,24800,24800,24800,10
20241205,094700,205810800,24800,24800,24800,24800,87
20241205,094600,203653200,24800,24800,24800,24800,1
20241205,094500,203628400,24800,24800,24800,24800,1
20241205,094400,203603600,24750,24800,24800,24750,24
20241205,094300,203008450,24850,24800,24850,24800,32
20241205,094200,202214800,24800,24800,24800,24800,31
20241205,094100,201446000,24800,24800,24800,24750,151
20241205,094000,197708650,24700,24750,24750,24700,265
20241205,093900,191159400,24700,24700,24700,24700,1
20241205,093800,191134700,24750,24750,24750,24750,1
20241205,093700,191109950,24750,24750,24750,24750,8
20241205,093600,190911950,24750,24650,24750,24650,47
20241205,093500,189749200,24650,24750,24750,24650,213
20241205,093400,184488650,24750,24600,24750,24600,34
20241205,093300,183649900,24700,24700,24700,24700,1
20241205,093200,183625200,24650,24650,24650,24650,2
20241205,093100,183575900,24700,24700,24700,24700,0
20241205,093000,183575900,24700,24500,24700,24500,42
20241205,092900,182543500,24550,24550,24550,24550,24
20241205,092800,181954300,24550,24550,24550,24550,1
20241205,092700,181929750,24400,24450,24450,24400,60
20241205,092600,180465550,24550,24550,24550,24550,1
20241205,092500,180441000,24550,24500,24550,24450,84
20241205,092400,178385450,24500,24500,24500,24500,0
20241205,092300,178385450,24500,24500,24500,24300,252
20241205,092200,172246250,24450,24450,24450,24450,85
20241205,092100,170168000,24450,24400,24450,24300,492
20241205,092000,158188150,24400,24500,24500,24400,93
20241205,091900,155913150,24500,24550,24550,24500,127
20241205,091800,152801600,24550,24600,24600,24550,179
20241205,091700,148406150,24600,24650,24650,24600,123
20241205,091600,145379700,24700,24700,24700,24700,2
20241205,091500,145330300,24700,24700,24700,24700,3
20241205,091400,145256200,24600,24600,24700,24600,127
20241205,091300,142126900,24650,24750,24800,24650,1639
20241205,091200,101685600,24800,24800,24800,24800,1
20241205,091100,101660800,24800,24900,24950,24800,381
20241205,091000,92180850,24900,24900,24900,24900,40
20241205,090900,91184850,24900,24750,24900,24750,239
20241205,090800,85269450,24800,24950,24950,24800,200
20241205,090700,80309000,24850,25200,25200,24850,1324
20241205,090600,47328550,25200,25300,25300,25050,306
20241205,090500,39661850,25300,25200,25300,25050,456
20241205,090400,28160500,25250,25150,25250,25150,27
20241205,090300,27481300,25150,24950,25150,24900,110
20241205,090200,24739000,24950,25000,25000,24950,224
20241205,090100,19139150,25150,25150,25150,25150,0
20241205,090000,19139150,25150,25150,25150,25150,761
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 213200 690565500 24850 24850 24850 24850 496
3 20241205 213100 690565500 24850 24850 24850 24850 0
4 20241205 213000 690565500 24850 24850 24850 24850 0
5 20241205 212900 690565500 24850 24850 24850 24850 0
6 20241205 212800 690565500 24850 24850 24850 24850 0
7 20241205 212700 690565500 24850 24850 24850 24850 0
8 20241205 212600 690565500 24850 24850 24850 24850 0
9 20241205 212500 690565500 24850 24850 24850 24850 0
10 20241205 212400 690565500 24850 24850 24850 24850 0
11 20241205 212300 690565500 24850 24850 24850 24850 0
12 20241205 212200 690565500 24850 24850 24850 24850 0
13 20241205 212100 690565500 24850 24850 24850 24850 0
14 20241205 212000 690565500 24850 24850 24850 24850 0
15 20241205 211900 690565500 24850 24850 24850 24850 0
16 20241205 211800 690565500 24850 24850 24850 24850 0
17 20241205 211700 690565500 24850 24850 24850 24850 0
18 20241205 211600 690565500 24850 24850 24850 24850 0
19 20241205 211500 690565500 24850 24850 24850 24850 0
20 20241205 211400 690565500 24850 24850 24850 24850 0
21 20241205 211300 690565500 24850 24850 24850 24850 0
22 20241205 211200 690565500 24850 24850 24850 24850 0
23 20241205 211100 690565500 24850 24850 24850 24850 0
24 20241205 211000 690565500 24850 24850 24850 24850 0
25 20241205 210900 690565500 24850 24850 24850 24850 0
26 20241205 210800 690565500 24850 24850 24850 24850 0
27 20241205 210700 690565500 24850 24850 24850 24850 0
28 20241205 210600 690565500 24850 24850 24850 24850 0
29 20241205 210500 690565500 24850 24850 24850 24850 0
30 20241205 210400 690565500 24850 24850 24850 24850 0
31 20241205 210300 690565500 24850 24850 24850 24850 0
32 20241205 210200 690565500 24850 24850 24850 24850 496
33 20241205 210100 690565500 24850 24850 24850 24850 0
34 20241205 210000 690565500 24850 24850 24850 24850 0
35 20241205 205900 690565500 24850 24850 24850 24850 0
36 20241205 205800 690565500 24850 24850 24850 24850 0
37 20241205 205700 690565500 24850 24850 24850 24850 0
38 20241205 205600 690565500 24850 24850 24850 24850 0
39 20241205 205500 690565500 24850 24850 24850 24850 0
40 20241205 205400 690565500 24850 24850 24850 24850 0
41 20241205 205300 690565500 24850 24850 24850 24850 0
42 20241205 205200 690565500 24850 24850 24850 24850 0
43 20241205 205100 690565500 24850 24850 24850 24850 0
44 20241205 205000 690565500 24850 24850 24850 24850 0
45 20241205 204900 690565500 24850 24850 24850 24850 0
46 20241205 204800 690565500 24850 24850 24850 24850 0
47 20241205 204700 690565500 24850 24850 24850 24850 0
48 20241205 204600 690565500 24850 24850 24850 24850 0
49 20241205 204500 690565500 24850 24850 24850 24850 0
50 20241205 204400 690565500 24850 24850 24850 24850 0
51 20241205 204300 690565500 24850 24850 24850 24850 0
52 20241205 204200 690565500 24850 24850 24850 24850 0
53 20241205 204100 690565500 24850 24850 24850 24850 0
54 20241205 204000 690565500 24850 24850 24850 24850 0
55 20241205 203900 690565500 24850 24850 24850 24850 0
56 20241205 203800 690565500 24850 24850 24850 24850 0
57 20241205 203700 690565500 24850 24850 24850 24850 0
58 20241205 203600 690565500 24850 24850 24850 24850 0
59 20241205 203500 690565500 24850 24850 24850 24850 0
60 20241205 203400 690565500 24850 24850 24850 24850 0
61 20241205 203300 690565500 24850 24850 24850 24850 0
62 20241205 203200 690565500 24850 24850 24850 24850 496
63 20241205 203100 690565500 24850 24850 24850 24850 0
64 20241205 203000 690565500 24850 24850 24850 24850 0
65 20241205 202900 690565500 24850 24850 24850 24850 0
66 20241205 202800 690565500 24850 24850 24850 24850 0
67 20241205 202700 690565500 24850 24850 24850 24850 0
68 20241205 202600 690565500 24850 24850 24850 24850 0
69 20241205 202500 690565500 24850 24850 24850 24850 0
70 20241205 202400 690565500 24850 24850 24850 24850 0
71 20241205 202300 690565500 24850 24850 24850 24850 0
72 20241205 202200 690565500 24850 24850 24850 24850 0
73 20241205 202100 690565500 24850 24850 24850 24850 0
74 20241205 202000 690565500 24850 24850 24850 24850 0
75 20241205 201900 690565500 24850 24850 24850 24850 0
76 20241205 201800 690565500 24850 24850 24850 24850 0
77 20241205 201700 690565500 24850 24850 24850 24850 0
78 20241205 201600 690565500 24850 24850 24850 24850 0
79 20241205 201500 690565500 24850 24850 24850 24850 0
80 20241205 201400 690565500 24850 24850 24850 24850 0
81 20241205 201300 690565500 24850 24850 24850 24850 0
82 20241205 201200 690565500 24850 24850 24850 24850 0
83 20241205 201100 690565500 24850 24850 24850 24850 0
84 20241205 201000 690565500 24850 24850 24850 24850 0
85 20241205 200900 690565500 24850 24850 24850 24850 0
86 20241205 200800 690565500 24850 24850 24850 24850 0
87 20241205 200700 690565500 24850 24850 24850 24850 0
88 20241205 200600 690565500 24850 24850 24850 24850 0
89 20241205 200500 690565500 24850 24850 24850 24850 0
90 20241205 200400 690565500 24850 24850 24850 24850 0
91 20241205 200300 690565500 24850 24850 24850 24850 0
92 20241205 200200 690565500 24850 24850 24850 24850 496
93 20241205 200100 690565500 24850 24850 24850 24850 0
94 20241205 200000 690565500 24850 24850 24850 24850 0
95 20241205 195900 690565500 24850 24850 24850 24850 0
96 20241205 195800 690565500 24850 24850 24850 24850 0
97 20241205 195700 690565500 24850 24850 24850 24850 0
98 20241205 195600 690565500 24850 24850 24850 24850 0
99 20241205 195500 690565500 24850 24850 24850 24850 0
100 20241205 195400 690565500 24850 24850 24850 24850 0
101 20241205 195300 690565500 24850 24850 24850 24850 0
102 20241205 195200 690565500 24850 24850 24850 24850 0
103 20241205 195100 690565500 24850 24850 24850 24850 0
104 20241205 195000 690565500 24850 24850 24850 24850 0
105 20241205 194900 690565500 24850 24850 24850 24850 0
106 20241205 194800 690565500 24850 24850 24850 24850 0
107 20241205 194700 690565500 24850 24850 24850 24850 0
108 20241205 194600 690565500 24850 24850 24850 24850 0
109 20241205 194500 690565500 24850 24850 24850 24850 0
110 20241205 194400 690565500 24850 24850 24850 24850 0
111 20241205 194300 690565500 24850 24850 24850 24850 0
112 20241205 194200 690565500 24850 24850 24850 24850 0
113 20241205 194100 690565500 24850 24850 24850 24850 0
114 20241205 194000 690565500 24850 24850 24850 24850 0
115 20241205 193900 690565500 24850 24850 24850 24850 0
116 20241205 193800 690565500 24850 24850 24850 24850 0
117 20241205 193700 690565500 24850 24850 24850 24850 0
118 20241205 193600 690565500 24850 24850 24850 24850 0
119 20241205 193500 690565500 24850 24850 24850 24850 0
120 20241205 193400 690565500 24850 24850 24850 24850 0
121 20241205 193300 690565500 24850 24850 24850 24850 0
122 20241205 193200 690565500 24850 24850 24850 24850 496
123 20241205 193100 690565500 24850 24850 24850 24850 0
124 20241205 193000 690565500 24850 24850 24850 24850 0
125 20241205 192900 690565500 24850 24850 24850 24850 0
126 20241205 192800 690565500 24850 24850 24850 24850 0
127 20241205 192700 690565500 24850 24850 24850 24850 0
128 20241205 192600 690565500 24850 24850 24850 24850 0
129 20241205 192500 690565500 24850 24850 24850 24850 0
130 20241205 192400 690565500 24850 24850 24850 24850 0
131 20241205 192300 690565500 24850 24850 24850 24850 0
132 20241205 192200 690565500 24850 24850 24850 24850 0
133 20241205 192100 690565500 24850 24850 24850 24850 0
134 20241205 192000 690565500 24850 24850 24850 24850 0
135 20241205 191900 690565500 24850 24850 24850 24850 0
136 20241205 191800 690565500 24850 24850 24850 24850 0
137 20241205 191700 690565500 24850 24850 24850 24850 0
138 20241205 191600 690565500 24850 24850 24850 24850 0
139 20241205 191500 690565500 24850 24850 24850 24850 0
140 20241205 191400 690565500 24850 24850 24850 24850 0
141 20241205 191300 690565500 24850 24850 24850 24850 0
142 20241205 191200 690565500 24850 24850 24850 24850 0
143 20241205 191100 690565500 24850 24850 24850 24850 0
144 20241205 191000 690565500 24850 24850 24850 24850 0
145 20241205 190900 690565500 24850 24850 24850 24850 0
146 20241205 190800 690565500 24850 24850 24850 24850 0
147 20241205 190700 690565500 24850 24850 24850 24850 0
148 20241205 190600 690565500 24850 24850 24850 24850 0
149 20241205 190500 690565500 24850 24850 24850 24850 0
150 20241205 190400 690565500 24850 24850 24850 24850 0
151 20241205 190300 690565500 24850 24850 24850 24850 0
152 20241205 190200 690565500 24850 24850 24850 24850 496
153 20241205 190100 690565500 24850 24850 24850 24850 0
154 20241205 190000 690565500 24850 24850 24850 24850 0
155 20241205 185900 690565500 24850 24850 24850 24850 0
156 20241205 185800 690565500 24850 24850 24850 24850 0
157 20241205 185700 690565500 24850 24850 24850 24850 0
158 20241205 185600 690565500 24850 24850 24850 24850 0
159 20241205 185500 690565500 24850 24850 24850 24850 0
160 20241205 185400 690565500 24850 24850 24850 24850 0
161 20241205 185300 690565500 24850 24850 24850 24850 0
162 20241205 185200 690565500 24850 24850 24850 24850 0
163 20241205 185100 690565500 24850 24850 24850 24850 0
164 20241205 185000 690565500 24850 24850 24850 24850 0
165 20241205 184900 690565500 24850 24850 24850 24850 0
166 20241205 184800 690565500 24850 24850 24850 24850 0
167 20241205 184700 690565500 24850 24850 24850 24850 0
168 20241205 184600 690565500 24850 24850 24850 24850 0
169 20241205 184500 690565500 24850 24850 24850 24850 0
170 20241205 184400 690565500 24850 24850 24850 24850 0
171 20241205 184300 690565500 24850 24850 24850 24850 0
172 20241205 184200 690565500 24850 24850 24850 24850 0
173 20241205 184100 690565500 24850 24850 24850 24850 0
174 20241205 184000 690565500 24850 24850 24850 24850 0
175 20241205 183900 690565500 24850 24850 24850 24850 0
176 20241205 183800 690565500 24850 24850 24850 24850 0
177 20241205 183700 690565500 24850 24850 24850 24850 0
178 20241205 183600 690565500 24850 24850 24850 24850 0
179 20241205 183500 690565500 24850 24850 24850 24850 0
180 20241205 183400 690565500 24850 24850 24850 24850 0
181 20241205 183300 690565500 24850 24850 24850 24850 0
182 20241205 183200 690565500 24850 24850 24850 24850 496
183 20241205 183100 690565500 24850 24850 24850 24850 0
184 20241205 183000 690565500 24850 24850 24850 24850 0
185 20241205 182900 690565500 24850 24850 24850 24850 0
186 20241205 182800 690565500 24850 24850 24850 24850 0
187 20241205 182700 690565500 24850 24850 24850 24850 0
188 20241205 182600 690565500 24850 24850 24850 24850 0
189 20241205 182500 690565500 24850 24850 24850 24850 0
190 20241205 182400 690565500 24850 24850 24850 24850 0
191 20241205 182300 690565500 24850 24850 24850 24850 0
192 20241205 182200 690565500 24850 24850 24850 24850 0
193 20241205 182100 690565500 24850 24850 24850 24850 0
194 20241205 182000 690565500 24850 24850 24850 24850 0
195 20241205 181900 690565500 24850 24850 24850 24850 0
196 20241205 181800 690565500 24850 24850 24850 24850 0
197 20241205 181700 690565500 24850 24850 24850 24850 0
198 20241205 181600 690565500 24850 24850 24850 24850 0
199 20241205 181500 690565500 24850 24850 24850 24850 0
200 20241205 181400 690565500 24850 24850 24850 24850 0
201 20241205 181300 690565500 24850 24850 24850 24850 0
202 20241205 181200 690565500 24850 24850 24850 24850 0
203 20241205 181100 690565500 24850 24850 24850 24850 0
204 20241205 181000 690565500 24850 24850 24850 24850 0
205 20241205 180900 690565500 24850 24850 24850 24850 0
206 20241205 180800 690565500 24850 24850 24850 24850 0
207 20241205 180700 690565500 24850 24850 24850 24850 0
208 20241205 180600 690565500 24850 24850 24850 24850 0
209 20241205 180500 690565500 24850 24850 24850 24850 0
210 20241205 180400 690565500 24850 24850 24850 24850 0
211 20241205 180300 690565500 24850 24850 24850 24850 0
212 20241205 180200 690565500 24850 24850 24850 24850 496
213 20241205 180100 690565500 24850 24850 24850 24850 0
214 20241205 180000 690565500 24850 24850 24850 24850 0
215 20241205 175900 690565500 24850 24850 24850 24850 0
216 20241205 175800 690565500 24850 24850 24850 24850 0
217 20241205 175700 690565500 24850 24850 24850 24850 0
218 20241205 175600 690565500 24850 24850 24850 24850 0
219 20241205 175500 690565500 24850 24850 24850 24850 0
220 20241205 175400 690565500 24850 24850 24850 24850 0
221 20241205 175300 690565500 24850 24850 24850 24850 0
222 20241205 175200 690565500 24850 24850 24850 24850 0
223 20241205 175100 690565500 24850 24850 24850 24850 0
224 20241205 175000 690565500 24850 24850 24850 24850 0
225 20241205 174900 690565500 24850 24850 24850 24850 0
226 20241205 174800 690565500 24850 24850 24850 24850 0
227 20241205 174700 690565500 24850 24850 24850 24850 0
228 20241205 174600 690565500 24850 24850 24850 24850 0
229 20241205 174500 690565500 24850 24850 24850 24850 0
230 20241205 174400 690565500 24850 24850 24850 24850 0
231 20241205 174300 690565500 24850 24850 24850 24850 0
232 20241205 174200 690565500 24850 24850 24850 24850 0
233 20241205 174100 690565500 24850 24850 24850 24850 0
234 20241205 174000 690565500 24850 24850 24850 24850 0
235 20241205 173900 690565500 24850 24850 24850 24850 0
236 20241205 173800 690565500 24850 24850 24850 24850 0
237 20241205 173700 690565500 24850 24850 24850 24850 0
238 20241205 173600 690565500 24850 24850 24850 24850 0
239 20241205 173500 690565500 24850 24850 24850 24850 0
240 20241205 173400 690565500 24850 24850 24850 24850 0
241 20241205 173300 690565500 24850 24850 24850 24850 0
242 20241205 173200 690565500 24850 24850 24850 24850 496
243 20241205 173100 690565500 24850 24850 24850 24850 0
244 20241205 173000 690565500 24850 24850 24850 24850 0
245 20241205 172900 690565500 24850 24850 24850 24850 0
246 20241205 172800 690565500 24850 24850 24850 24850 0
247 20241205 172700 690565500 24850 24850 24850 24850 0
248 20241205 172600 690565500 24850 24850 24850 24850 0
249 20241205 172500 690565500 24850 24850 24850 24850 0
250 20241205 172400 690565500 24850 24850 24850 24850 0
251 20241205 172300 690565500 24850 24850 24850 24850 0
252 20241205 172200 690565500 24850 24850 24850 24850 0
253 20241205 172100 690565500 24850 24850 24850 24850 0
254 20241205 172000 690565500 24850 24850 24850 24850 0
255 20241205 171900 690565500 24850 24850 24850 24850 0
256 20241205 171800 690565500 24850 24850 24850 24850 0
257 20241205 171700 690565500 24850 24850 24850 24850 0
258 20241205 171600 690565500 24850 24850 24850 24850 0
259 20241205 171500 690565500 24850 24850 24850 24850 0
260 20241205 171400 690565500 24850 24850 24850 24850 0
261 20241205 171300 690565500 24850 24850 24850 24850 0
262 20241205 171200 690565500 24850 24850 24850 24850 0
263 20241205 171100 690565500 24850 24850 24850 24850 0
264 20241205 171000 690565500 24850 24850 24850 24850 0
265 20241205 170900 690565500 24850 24850 24850 24850 0
266 20241205 170800 690565500 24850 24850 24850 24850 0
267 20241205 170700 690565500 24850 24850 24850 24850 0
268 20241205 170600 690565500 24850 24850 24850 24850 0
269 20241205 170500 690565500 24850 24850 24850 24850 0
270 20241205 170400 690565500 24850 24850 24850 24850 0
271 20241205 170300 690565500 24850 24850 24850 24850 0
272 20241205 170200 690565500 24850 24850 24850 24850 496
273 20241205 170100 690565500 24850 24850 24850 24850 0
274 20241205 170000 690565500 24850 24850 24850 24850 0
275 20241205 165900 690565500 24850 24850 24850 24850 0
276 20241205 165800 690565500 24850 24850 24850 24850 0
277 20241205 165700 690565500 24850 24850 24850 24850 0
278 20241205 165600 690565500 24850 24850 24850 24850 0
279 20241205 165500 690565500 24850 24850 24850 24850 0
280 20241205 165400 690565500 24850 24850 24850 24850 0
281 20241205 165300 690565500 24850 24850 24850 24850 0
282 20241205 165200 690565500 24850 24850 24850 24850 0
283 20241205 165100 690565500 24850 24850 24850 24850 0
284 20241205 165000 690565500 24850 24850 24850 24850 0
285 20241205 164900 690565500 24850 24850 24850 24850 0
286 20241205 164800 690565500 24850 24850 24850 24850 0
287 20241205 164700 690565500 24850 24850 24850 24850 0
288 20241205 164600 690565500 24850 24850 24850 24850 0
289 20241205 164500 690565500 24850 24850 24850 24850 0
290 20241205 164400 690565500 24850 24850 24850 24850 0
291 20241205 164300 690565500 24850 24850 24850 24850 0
292 20241205 164200 690565500 24850 24850 24850 24850 0
293 20241205 164100 690565500 24850 24850 24850 24850 0
294 20241205 164000 690565500 24850 24850 24850 24850 0
295 20241205 163900 690565500 24850 24850 24850 24850 0
296 20241205 163800 690565500 24850 24850 24850 24850 0
297 20241205 163700 690565500 24850 24850 24850 24850 0
298 20241205 163600 690565500 24850 24850 24850 24850 0
299 20241205 163500 690565500 24850 24850 24850 24850 0
300 20241205 163400 690565500 24850 24850 24850 24850 0
301 20241205 163300 690565500 24850 24850 24850 24850 0
302 20241205 163200 690565500 24850 24850 24850 24850 496
303 20241205 163100 690565500 24850 24850 24850 24850 0
304 20241205 163000 690565500 24850 24850 24850 24850 0
305 20241205 162900 690565500 24850 24850 24850 24850 0
306 20241205 162800 690565500 24850 24850 24850 24850 0
307 20241205 162700 690565500 24850 24850 24850 24850 0
308 20241205 162600 690565500 24850 24850 24850 24850 0
309 20241205 162500 690565500 24850 24850 24850 24850 0
310 20241205 162400 690565500 24850 24850 24850 24850 0
311 20241205 162300 690565500 24850 24850 24850 24850 0
312 20241205 162200 690565500 24850 24850 24850 24850 0
313 20241205 162100 690565500 24850 24850 24850 24850 0
314 20241205 162000 690565500 24850 24850 24850 24850 0
315 20241205 161900 690565500 24850 24850 24850 24850 0
316 20241205 161800 690565500 24850 24850 24850 24850 0
317 20241205 161700 690565500 24850 24850 24850 24850 0
318 20241205 161600 690565500 24850 24850 24850 24850 0
319 20241205 161500 690565500 24850 24850 24850 24850 0
320 20241205 161400 690565500 24850 24850 24850 24850 0
321 20241205 161300 690565500 24850 24850 24850 24850 0
322 20241205 161200 690565500 24850 24850 24850 24850 0
323 20241205 161100 690565500 24850 24850 24850 24850 0
324 20241205 161000 690565500 24850 24850 24850 24850 0
325 20241205 160900 690565500 24850 24850 24850 24850 0
326 20241205 160800 690565500 24850 24850 24850 24850 0
327 20241205 160700 690565500 24850 24850 24850 24850 0
328 20241205 160600 690565500 24850 24850 24850 24850 0
329 20241205 160500 690565500 24850 24850 24850 24850 0
330 20241205 160400 690565500 24850 24850 24850 24850 0
331 20241205 160300 690565500 24850 24850 24850 24850 0
332 20241205 160200 690565500 24850 24850 24850 24850 496
333 20241205 160100 690565500 24850 24850 24850 24850 0
334 20241205 160000 690565500 24850 24850 24850 24850 0
335 20241205 155900 690565500 24850 24850 24850 24850 0
336 20241205 155800 690565500 24850 24850 24850 24850 0
337 20241205 155700 690565500 24850 24850 24850 24850 0
338 20241205 155600 690565500 24850 24850 24850 24850 0
339 20241205 155500 690565500 24850 24850 24850 24850 0
340 20241205 155400 690565500 24850 24850 24850 24850 0
341 20241205 155300 690565500 24850 24850 24850 24850 0
342 20241205 155200 690565500 24850 24850 24850 24850 0
343 20241205 155100 690565500 24850 24850 24850 24850 0
344 20241205 155000 690565500 24850 24850 24850 24850 0
345 20241205 154900 690565500 24850 24850 24850 24850 0
346 20241205 154800 690565500 24850 24850 24850 24850 0
347 20241205 154700 690565500 24850 24850 24850 24850 0
348 20241205 154600 690565500 24850 24850 24850 24850 0
349 20241205 154500 690565500 24850 24850 24850 24850 0
350 20241205 154400 690565500 24850 24850 24850 24850 0
351 20241205 154300 690565500 24850 24850 24850 24850 0
352 20241205 154200 690565500 24850 24850 24850 24850 0
353 20241205 154100 690565500 24850 24850 24850 24850 0
354 20241205 154000 690565500 24850 24850 24850 24850 0
355 20241205 153900 690565500 24850 24850 24850 24850 0
356 20241205 153800 690565500 24850 24850 24850 24850 0
357 20241205 153700 690565500 24850 24850 24850 24850 0
358 20241205 153600 690565500 24850 24850 24850 24850 0
359 20241205 153500 690565500 24850 24850 24850 24850 0
360 20241205 153400 690565500 24850 24850 24850 24850 0
361 20241205 153300 690565500 24850 24850 24850 24850 0
362 20241205 153200 690565500 24850 24850 24850 24850 496
363 20241205 153100 690565500 24850 24850 24850 24850 0
364 20241205 153000 690565500 24850 24850 24850 24850 496
365 20241205 152900 678239900 25000 25000 25000 25000 0
366 20241205 152800 678239900 25000 25000 25000 25000 0
367 20241205 152700 678239900 25000 25000 25000 25000 0
368 20241205 152600 678239900 25000 25000 25000 25000 0
369 20241205 152500 678239900 25000 25000 25000 25000 0
370 20241205 152400 678239900 25000 25000 25000 25000 0
371 20241205 152300 678239900 25000 25000 25000 25000 0
372 20241205 152200 678239900 25000 25000 25000 25000 0
373 20241205 152100 678239900 25000 25000 25000 25000 0
374 20241205 152000 678239900 25000 25000 25000 25000 0
375 20241205 151900 678239900 25000 25000 25000 25000 11
376 20241205 151800 677964900 24950 24950 25000 24950 19
377 20241205 151700 677490800 25100 24950 25100 24950 2
378 20241205 151600 677440750 25100 25100 25100 25100 0
379 20241205 151500 677440750 25100 25100 25100 25100 0
380 20241205 151400 677440750 25100 25100 25150 25100 217
381 20241205 151300 671994000 25050 25000 25050 25000 469
382 20241205 151200 660263050 25000 24850 25000 24850 218
383 20241205 151100 654845400 24900 24900 24900 24850 39
384 20241205 151000 653875000 25000 25000 25000 25000 0
385 20241205 150900 653875000 25000 25000 25000 25000 0
386 20241205 150800 653875000 25000 24950 25000 24950 2
387 20241205 150700 653825050 24950 24950 24950 24850 510
388 20241205 150600 641141100 25000 25000 25000 25000 0
389 20241205 150500 641141100 25000 25000 25000 25000 0
390 20241205 150400 641141100 25000 25000 25000 25000 0
391 20241205 150300 641141100 25000 25000 25000 25000 0
392 20241205 150200 641141100 25000 24950 25000 24950 78
393 20241205 150100 639194900 25000 25000 25000 25000 45
394 20241205 150000 638069900 25100 25100 25100 25100 0
395 20241205 145900 638069900 25100 25100 25100 25100 0
396 20241205 145800 638069900 25100 25000 25100 25000 5
397 20241205 145700 637944800 24950 24950 24950 24950 200
398 20241205 145600 632954800 24850 24850 24900 24850 154
399 20241205 145500 629127850 25000 24950 25000 24850 333
400 20241205 145400 620841100 25000 24950 25000 24950 15
401 20241205 145300 620466700 25000 25000 25000 25000 10
402 20241205 145200 620216700 25100 25100 25100 25100 10
403 20241205 145100 619965700 25100 24950 25100 24950 213
404 20241205 145000 614651050 25150 25100 25150 24950 424
405 20241205 144900 604053600 25100 25100 25100 25100 20
406 20241205 144800 603551600 25100 25000 25100 25000 2
407 20241205 144700 603501500 25100 25050 25100 25000 277
408 20241205 144600 596565150 25100 25100 25100 25100 20
409 20241205 144500 596063150 25150 25050 25150 25050 31
410 20241205 144400 595285600 25150 25150 25150 25050 18
411 20241205 144300 594834500 25050 25100 25150 25050 733
412 20241205 144200 576441750 25100 25200 25250 25100 185
413 20241205 144100 571785800 25250 25200 25250 25200 5
414 20241205 144000 571659750 25300 25300 25300 25300 0
415 20241205 143900 571659750 25300 25300 25300 25300 0
416 20241205 143800 571659750 25300 25300 25300 25200 13
417 20241205 143700 571331950 25250 25250 25250 25250 0
418 20241205 143600 571331950 25250 25300 25300 25250 4
419 20241205 143500 571230900 25250 25250 25250 25250 10
420 20241205 143400 570978400 25300 25300 25300 25300 1
421 20241205 143300 570953100 25250 25250 25250 25250 30
422 20241205 143200 570195600 25250 25250 25250 25250 0
423 20241205 143100 570195600 25250 25250 25250 25250 1
424 20241205 143000 570170350 25250 25250 25250 25250 10
425 20241205 142900 569917850 25300 25300 25300 25300 3
426 20241205 142800 569841950 25250 25250 25250 25250 33
427 20241205 142700 569008700 25300 25300 25300 25300 0
428 20241205 142600 569008700 25300 25300 25300 25300 3
429 20241205 142500 568932800 25300 25150 25300 25150 93
430 20241205 142400 566593700 25150 25200 25200 25150 100
431 20241205 142300 564076100 25350 25350 25350 25300 65
432 20241205 142200 562428750 25350 25300 25400 25100 1243
433 20241205 142100 531070750 25500 25350 25500 25300 110
434 20241205 142000 528282350 25500 25450 25500 25400 131
435 20241205 141900 524952200 25500 25500 25500 25450 35
436 20241205 141800 524059800 25450 25450 25450 25450 100
437 20241205 141700 521514800 25600 25550 25600 25500 79
438 20241205 141600 519496950 25600 25600 25600 25600 0
439 20241205 141500 519496950 25600 25650 25650 25600 173
440 20241205 141400 515059650 25650 25650 25650 25600 79
441 20241205 141300 513035300 25650 25700 25700 25650 17
442 20241205 141200 512598900 25700 25700 25700 25700 6
443 20241205 141100 512444700 25700 25700 25750 25650 209
444 20241205 141000 507079050 25800 25500 25800 25450 1543
445 20241205 140900 467532800 25550 25400 25550 25400 848
446 20241205 140800 445919950 25400 25350 25400 25300 254
447 20241205 140700 439482650 25350 25350 25350 25350 42
448 20241205 140600 438417950 25400 25400 25450 25400 127
449 20241205 140500 435191650 25400 25350 25400 25300 268
450 20241205 140400 428401100 25300 25250 25300 25250 436
451 20241205 140300 417381000 25250 25150 25250 25150 342
452 20241205 140200 408760450 25150 25100 25150 25100 136
453 20241205 140100 405346450 25100 25050 25100 25050 107
454 20241205 140000 402666050 25000 25000 25000 25000 356
455 20241205 135900 393766050 25000 25000 25000 25000 0
456 20241205 135800 393766050 25000 25000 25000 25000 0
457 20241205 135700 393766050 25000 25000 25000 25000 0
458 20241205 135600 393766050 25000 25000 25000 25000 0
459 20241205 135500 393766050 25000 25000 25000 25000 20
460 20241205 135400 393266050 25000 24900 25000 24900 18
461 20241205 135300 392817750 24900 24900 24900 24900 0
462 20241205 135200 392817750 24900 24900 24900 24900 0
463 20241205 135100 392817750 24900 24900 24900 24900 0
464 20241205 135000 392817750 24900 24900 24900 24900 0
465 20241205 134900 392817750 24900 25000 25000 24900 83
466 20241205 134800 390750850 24950 24950 24950 24950 0
467 20241205 134700 390750850 24950 24950 24950 24950 0
468 20241205 134600 390750850 24950 24950 24950 24950 51
469 20241205 134500 389478400 24950 24950 24950 24950 0
470 20241205 134400 389478400 24950 24950 24950 24950 0
471 20241205 134300 389478400 24950 24950 24950 24950 0
472 20241205 134200 389478400 24950 24950 24950 24950 0
473 20241205 134100 389478400 24950 24950 24950 24950 57
474 20241205 134000 388056250 24950 24950 24950 24950 0
475 20241205 133900 388056250 24950 24950 24950 24950 30
476 20241205 133800 387307750 25000 25000 25000 25000 1
477 20241205 133700 387282750 25000 25000 25000 25000 0
478 20241205 133600 387282750 25000 25000 25000 25000 0
479 20241205 133500 387282750 25000 25000 25000 25000 0
480 20241205 133400 387282750 25000 25000 25000 25000 0
481 20241205 133300 387282750 25000 24950 25000 24950 313
482 20241205 133200 379472850 24950 24950 24950 24950 10
483 20241205 133100 379223350 24950 24950 24950 24950 0
484 20241205 133000 379223350 24950 24950 24950 24950 0
485 20241205 132900 379223350 24950 24950 24950 24950 0
486 20241205 132800 379223350 24950 24950 24950 24950 1
487 20241205 132700 379198400 25000 25000 25000 25000 2
488 20241205 132600 379148400 24900 24900 24900 24900 0
489 20241205 132500 379148400 24900 25000 25000 24900 11
490 20241205 132400 378874400 24900 24900 24900 24900 11
491 20241205 132300 378600500 24900 24900 24900 24900 23
492 20241205 132200 378027800 25100 25100 25100 25100 0
493 20241205 132100 378027800 25100 25100 25100 25100 0
494 20241205 132000 378027800 25100 25100 25100 25100 0
495 20241205 131900 378027800 25100 25100 25100 25100 0
496 20241205 131800 378027800 25100 25100 25100 25100 0
497 20241205 131700 378027800 25100 25100 25100 25100 0
498 20241205 131600 378027800 25100 25100 25100 25100 0
499 20241205 131500 378027800 25100 25050 25100 25050 10
500 20241205 131400 377777100 25000 24800 25000 24800 13
501 20241205 131300 377454200 24800 24850 24850 24800 263
502 20241205 131200 370929650 24950 24950 24950 24950 1
503 20241205 131100 370904700 24850 24850 24850 24850 0
504 20241205 131000 370904700 24850 24900 24900 24850 35
505 20241205 130900 370034500 24950 24950 24950 24950 27
506 20241205 130800 369360850 25000 25000 25000 25000 0
507 20241205 130700 369360850 25000 25000 25000 25000 0
508 20241205 130600 369360850 25000 25000 25000 25000 83
509 20241205 130500 367285850 25150 25150 25150 25150 0
510 20241205 130400 367285850 25150 25150 25150 25150 0
511 20241205 130300 367285850 25150 25150 25150 25150 1
512 20241205 130200 367260700 25150 25100 25150 25000 256
513 20241205 130100 360838100 25150 25150 25150 25150 0
514 20241205 130000 360838100 25150 25100 25150 25100 54
515 20241205 125900 359482500 25100 25100 25100 25100 0
516 20241205 125800 359482500 25100 25100 25100 25100 57
517 20241205 125700 358051800 25100 25100 25100 25100 0
518 20241205 125600 358051800 25100 25150 25150 25100 30
519 20241205 125500 357298300 25150 25150 25150 25150 0
520 20241205 125400 357298300 25150 25150 25150 25150 1
521 20241205 125300 357273150 25100 25100 25100 25100 1
522 20241205 125200 357248050 25100 25150 25150 25100 68
523 20241205 125100 355538000 25150 25150 25150 25150 0
524 20241205 125000 355538000 25150 25150 25200 25150 5
525 20241205 124900 355412200 25150 25150 25200 25150 23
526 20241205 124800 354833650 25150 25150 25150 25150 0
527 20241205 124700 354833650 25150 25150 25150 25150 0
528 20241205 124600 354833650 25150 25150 25150 25150 1
529 20241205 124500 354808500 25200 25200 25200 25200 7
530 20241205 124400 354632100 25200 25150 25250 25100 348
531 20241205 124300 345869050 25200 25100 25200 25050 222
532 20241205 124200 340287300 25100 25100 25100 25100 76
533 20241205 124100 338379700 25150 25150 25150 25150 0
534 20241205 124000 338379700 25150 25150 25150 25150 0
535 20241205 123900 338379700 25150 25100 25150 25100 32
536 20241205 123800 337575900 25150 25150 25150 25150 1
537 20241205 123700 337550750 25150 25150 25150 25150 0
538 20241205 123600 337550750 25150 25150 25150 25150 0
539 20241205 123500 337550750 25150 25150 25150 25150 0
540 20241205 123400 337550750 25150 25100 25150 25100 44
541 20241205 123300 336446100 25100 25100 25100 25100 2
542 20241205 123200 336395900 25100 25050 25100 25050 6
543 20241205 123100 336245350 25100 25100 25100 25100 6
544 20241205 123000 336094750 25100 25100 25100 25100 39
545 20241205 122900 335115850 25100 25100 25100 25100 0
546 20241205 122800 335115850 25100 25100 25100 25100 1
547 20241205 122700 335090750 25100 25100 25100 25100 0
548 20241205 122600 335090750 25100 25100 25100 25100 0
549 20241205 122500 335090750 25100 25100 25100 25100 0
550 20241205 122400 335090750 25100 25100 25100 25100 1
551 20241205 122300 335065650 25100 25100 25100 25100 2
552 20241205 122200 335015450 25100 25100 25100 25100 0
553 20241205 122100 335015450 25100 25100 25100 25100 0
554 20241205 122000 335015450 25100 25100 25100 25100 1
555 20241205 121900 334990350 25100 25100 25100 25100 1
556 20241205 121800 334965250 25100 25100 25100 25100 6
557 20241205 121700 334814650 25100 25100 25100 25100 0
558 20241205 121600 334814650 25100 25100 25100 25100 0
559 20241205 121500 334814650 25100 25100 25100 25100 68
560 20241205 121400 333107850 25150 25150 25150 25150 0
561 20241205 121300 333107850 25150 25150 25150 25150 0
562 20241205 121200 333107850 25150 25150 25150 25150 0
563 20241205 121100 333107850 25150 25150 25150 25150 0
564 20241205 121000 333107850 25150 25150 25150 25150 0
565 20241205 120900 333107850 25150 25150 25150 25150 12
566 20241205 120800 332806050 25200 25000 25200 25000 358
567 20241205 120700 323840250 24800 25000 25000 24800 250
568 20241205 120600 317624000 25100 25100 25100 25100 1
569 20241205 120500 317598900 25100 25100 25100 25100 0
570 20241205 120400 317598900 25100 25100 25100 25100 0
571 20241205 120300 317598900 25100 25100 25100 25100 0
572 20241205 120200 317598900 25100 25100 25100 25100 0
573 20241205 120100 317598900 25100 25100 25100 25100 20
574 20241205 120000 317096900 25100 25100 25100 25100 1
575 20241205 115900 317071800 25050 25050 25050 25050 70
576 20241205 115800 315318300 25100 25100 25100 25100 0
577 20241205 115700 315318300 25100 25100 25100 25100 2
578 20241205 115600 315268100 25200 25200 25200 25200 0
579 20241205 115500 315268100 25200 25200 25200 25200 0
580 20241205 115400 315268100 25200 25200 25200 25200 0
581 20241205 115300 315268100 25200 25200 25200 25200 0
582 20241205 115200 315268100 25200 25200 25200 25200 2
583 20241205 115100 315217700 25200 25150 25250 25150 29
584 20241205 115000 314485900 25150 25150 25150 25150 99
585 20241205 114900 311996050 25250 25150 25250 25150 302
586 20241205 114800 304387550 25150 25150 25150 25150 0
587 20241205 114700 304387550 25150 25150 25150 25150 6
588 20241205 114600 304236650 25150 25150 25150 25150 1
589 20241205 114500 304211500 25150 25150 25150 25150 8
590 20241205 114400 304010300 25150 25150 25150 25150 0
591 20241205 114300 304010300 25150 25150 25150 25150 5
592 20241205 114200 303884550 25150 25150 25150 25150 3
593 20241205 114100 303809100 25150 25100 25150 25100 201
594 20241205 114000 298763950 25150 25150 25150 25100 118
595 20241205 113900 295796950 25000 24950 25100 24950 522
596 20241205 113800 282724350 24950 24950 24950 24950 3
597 20241205 113700 282649500 24950 24850 24950 24850 73
598 20241205 113600 280831300 24850 24850 24850 24850 1
599 20241205 113500 280806450 24900 24900 24900 24900 0
600 20241205 113400 280806450 24900 24900 24900 24900 6
601 20241205 113300 280657050 24900 24750 24900 24750 286
602 20241205 113200 273557000 24750 24750 24750 24750 0
603 20241205 113100 273557000 24750 24750 24750 24750 0
604 20241205 113000 273557000 24750 24750 24750 24750 1
605 20241205 112900 273532250 24650 24650 24650 24650 0
606 20241205 112800 273532250 24650 24650 24650 24650 0
607 20241205 112700 273532250 24650 24650 24650 24650 0
608 20241205 112600 273532250 24650 24650 24650 24650 3
609 20241205 112500 273458300 24700 24700 24700 24700 16
610 20241205 112400 273063100 24700 24700 24700 24700 1
611 20241205 112300 273038400 24700 24700 24700 24700 0
612 20241205 112200 273038400 24700 24700 24700 24700 1
613 20241205 112100 273013700 24750 24750 24750 24750 0
614 20241205 112000 273013700 24750 24750 24750 24750 0
615 20241205 111900 273013700 24750 24750 24750 24750 0
616 20241205 111800 273013700 24750 24700 24750 24700 2
617 20241205 111700 272964250 24650 24650 24650 24650 1
618 20241205 111600 272939600 24750 24750 24750 24750 0
619 20241205 111500 272939600 24750 24750 24750 24750 0
620 20241205 111400 272939600 24750 24750 24750 24750 0
621 20241205 111300 272939600 24750 24750 24750 24750 0
622 20241205 111200 272939600 24750 24750 24750 24750 0
623 20241205 111100 272939600 24750 24700 24750 24700 6
624 20241205 111000 272791350 24700 24700 24700 24700 0
625 20241205 110900 272791350 24700 24700 24700 24700 20
626 20241205 110800 272297350 24750 24750 24750 24750 0
627 20241205 110700 272297350 24750 24750 24750 24750 0
628 20241205 110600 272297350 24750 24750 24750 24750 0
629 20241205 110500 272297350 24750 24750 24750 24750 0
630 20241205 110400 272297350 24750 24750 24750 24750 0
631 20241205 110300 272297350 24750 24750 24750 24750 1
632 20241205 110200 272272600 24700 24700 24700 24700 10
633 20241205 110100 272025600 24700 24700 24700 24700 0
634 20241205 110000 272025600 24700 24700 24700 24700 2
635 20241205 105900 271976200 24800 24600 24800 24600 6
636 20241205 105800 271828400 24800 24800 24800 24800 5
637 20241205 105700 271704400 24800 24700 24800 24650 103
638 20241205 105600 269162350 24800 24800 24800 24800 0
639 20241205 105500 269162350 24800 24800 24800 24800 1
640 20241205 105400 269137550 24750 24750 24750 24750 111
641 20241205 105300 266390300 24750 24750 24750 24750 10
642 20241205 105200 266142800 24800 24800 24800 24800 1
643 20241205 105100 266118000 24800 24800 24800 24800 0
644 20241205 105000 266118000 24800 24800 24800 24800 55
645 20241205 104900 264754000 24850 24850 24850 24850 18
646 20241205 104800 264306700 24850 24850 24850 24850 2
647 20241205 104700 264257000 24850 24850 24850 24850 0
648 20241205 104600 264257000 24850 24850 24850 24850 0
649 20241205 104500 264257000 24850 24850 24850 24850 0
650 20241205 104400 264257000 24850 24800 24850 24750 21
651 20241205 104300 263736600 24800 24800 24800 24800 3
652 20241205 104200 263662200 24850 24850 24850 24850 1
653 20241205 104100 263637350 24750 24750 24850 24750 57
654 20241205 104000 262226500 24850 24850 24850 24850 0
655 20241205 103900 262226500 24850 24850 24850 24850 2
656 20241205 103800 262176800 24850 24850 24850 24850 0
657 20241205 103700 262176800 24850 24850 24850 24850 1
658 20241205 103600 262151950 24850 24850 24850 24800 77
659 20241205 103500 260242250 24800 24850 24850 24800 66
660 20241205 103400 258602300 24900 24800 24900 24800 149
661 20241205 103300 254902050 24850 24800 24850 24800 86
662 20241205 103200 252769200 24800 24800 24800 24800 1
663 20241205 103100 252744400 24800 24800 24800 24800 1
664 20241205 103000 252719600 24800 24800 24800 24800 0
665 20241205 102900 252719600 24800 24800 24800 24800 0
666 20241205 102800 252719600 24800 24800 24800 24800 0
667 20241205 102700 252719600 24800 24800 24800 24800 0
668 20241205 102600 252719600 24800 24800 24800 24800 0
669 20241205 102500 252719600 24800 24700 24850 24700 61
670 20241205 102400 251210850 24700 24700 24700 24700 1
671 20241205 102300 251186150 24700 24700 24700 24700 23
672 20241205 102200 250618050 24850 24850 24850 24850 0
673 20241205 102100 250618050 24850 24850 24850 24850 0
674 20241205 102000 250618050 24850 24850 24850 24850 0
675 20241205 101900 250618050 24850 24850 24850 24850 0
676 20241205 101800 250618050 24850 24800 24850 24800 45
677 20241205 101700 249501900 24700 24700 24700 24700 0
678 20241205 101600 249501900 24700 24750 24750 24700 104
679 20241205 101500 246933050 24800 24800 24800 24800 0
680 20241205 101400 246933050 24800 24800 24800 24800 0
681 20241205 101300 246933050 24800 24700 24800 24700 100
682 20241205 101200 244462950 24800 24800 24800 24800 0
683 20241205 101100 244462950 24800 24600 24800 24600 319
684 20241205 101000 236583500 24700 24700 24700 24700 0
685 20241205 100900 236583500 24700 24750 24750 24700 6
686 20241205 100800 236435250 24800 24800 24800 24800 0
687 20241205 100700 236435250 24800 24800 24800 24800 1
688 20241205 100600 236410450 24700 24700 24700 24700 20
689 20241205 100500 235916450 24700 24600 24700 24600 52
690 20241205 100400 234632150 24500 24500 24500 24500 0
691 20241205 100300 234632150 24500 24600 24600 24500 398
692 20241205 100200 224857300 24700 24600 24700 24600 2
693 20241205 100100 224808000 24550 24550 24650 24550 91
694 20241205 100000 222573850 24550 24550 24550 24550 13
695 20241205 095900 222254700 24550 24700 24700 24550 18
696 20241205 095800 221811650 24700 24700 24700 24700 0
697 20241205 095700 221811650 24700 24700 24700 24700 1
698 20241205 095600 221786950 24550 24550 24550 24550 490
699 20241205 095500 209757450 24700 24700 24700 24700 1
700 20241205 095400 209732750 24600 24600 24600 24600 5
701 20241205 095300 209609750 24600 24600 24600 24600 0
702 20241205 095200 209609750 24600 24600 24600 24600 28
703 20241205 095100 208920950 24700 24700 24700 24700 2
704 20241205 095000 208871550 24700 24600 24700 24600 6
705 20241205 094900 208723850 24650 24700 24700 24650 108
706 20241205 094800 206058800 24800 24800 24800 24800 10
707 20241205 094700 205810800 24800 24800 24800 24800 87
708 20241205 094600 203653200 24800 24800 24800 24800 1
709 20241205 094500 203628400 24800 24800 24800 24800 1
710 20241205 094400 203603600 24750 24800 24800 24750 24
711 20241205 094300 203008450 24850 24800 24850 24800 32
712 20241205 094200 202214800 24800 24800 24800 24800 31
713 20241205 094100 201446000 24800 24800 24800 24750 151
714 20241205 094000 197708650 24700 24750 24750 24700 265
715 20241205 093900 191159400 24700 24700 24700 24700 1
716 20241205 093800 191134700 24750 24750 24750 24750 1
717 20241205 093700 191109950 24750 24750 24750 24750 8
718 20241205 093600 190911950 24750 24650 24750 24650 47
719 20241205 093500 189749200 24650 24750 24750 24650 213
720 20241205 093400 184488650 24750 24600 24750 24600 34
721 20241205 093300 183649900 24700 24700 24700 24700 1
722 20241205 093200 183625200 24650 24650 24650 24650 2
723 20241205 093100 183575900 24700 24700 24700 24700 0
724 20241205 093000 183575900 24700 24500 24700 24500 42
725 20241205 092900 182543500 24550 24550 24550 24550 24
726 20241205 092800 181954300 24550 24550 24550 24550 1
727 20241205 092700 181929750 24400 24450 24450 24400 60
728 20241205 092600 180465550 24550 24550 24550 24550 1
729 20241205 092500 180441000 24550 24500 24550 24450 84
730 20241205 092400 178385450 24500 24500 24500 24500 0
731 20241205 092300 178385450 24500 24500 24500 24300 252
732 20241205 092200 172246250 24450 24450 24450 24450 85
733 20241205 092100 170168000 24450 24400 24450 24300 492
734 20241205 092000 158188150 24400 24500 24500 24400 93
735 20241205 091900 155913150 24500 24550 24550 24500 127
736 20241205 091800 152801600 24550 24600 24600 24550 179
737 20241205 091700 148406150 24600 24650 24650 24600 123
738 20241205 091600 145379700 24700 24700 24700 24700 2
739 20241205 091500 145330300 24700 24700 24700 24700 3
740 20241205 091400 145256200 24600 24600 24700 24600 127
741 20241205 091300 142126900 24650 24750 24800 24650 1639
742 20241205 091200 101685600 24800 24800 24800 24800 1
743 20241205 091100 101660800 24800 24900 24950 24800 381
744 20241205 091000 92180850 24900 24900 24900 24900 40
745 20241205 090900 91184850 24900 24750 24900 24750 239
746 20241205 090800 85269450 24800 24950 24950 24800 200
747 20241205 090700 80309000 24850 25200 25200 24850 1324
748 20241205 090600 47328550 25200 25300 25300 25050 306
749 20241205 090500 39661850 25300 25200 25300 25050 456
750 20241205 090400 28160500 25250 25150 25250 25150 27
751 20241205 090300 27481300 25150 24950 25150 24900 110
752 20241205 090200 24739000 24950 25000 25000 24950 224
753 20241205 090100 19139150 25150 25150 25150 25150 0
754 20241205 090000 19139150 25150 25150 25150 25150 761