ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
003230/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184000,33617637000,598000,598000,598000,598000,901
20241209,183900,33617637000,598000,598000,598000,598000,0
20241209,183800,33617637000,598000,598000,598000,598000,0
20241209,183700,33617637000,598000,598000,598000,598000,0
20241209,183600,33617637000,598000,598000,598000,598000,0
20241209,183500,33617637000,598000,598000,598000,598000,0
20241209,183400,33617637000,598000,598000,598000,598000,0
20241209,183300,33617637000,598000,598000,598000,598000,0
20241209,183200,33617637000,598000,598000,598000,598000,0
20241209,183100,33617637000,598000,598000,598000,598000,0
20241209,183000,33617637000,598000,598000,598000,598000,0
20241209,182900,33617637000,598000,598000,598000,598000,0
20241209,182800,33617637000,598000,598000,598000,598000,0
20241209,182700,33617637000,598000,598000,598000,598000,0
20241209,182600,33617637000,598000,598000,598000,598000,0
20241209,182500,33617637000,598000,598000,598000,598000,0
20241209,182400,33617637000,598000,598000,598000,598000,0
20241209,182300,33617637000,598000,598000,598000,598000,0
20241209,182200,33617637000,598000,598000,598000,598000,0
20241209,182100,33617637000,598000,598000,598000,598000,0
20241209,182000,33617637000,598000,598000,598000,598000,0
20241209,181900,33617637000,598000,598000,598000,598000,0
20241209,181800,33617637000,598000,598000,598000,598000,0
20241209,181700,33617637000,598000,598000,598000,598000,0
20241209,181600,33617637000,598000,598000,598000,598000,0
20241209,181500,33617637000,598000,598000,598000,598000,0
20241209,181400,33617637000,598000,598000,598000,598000,0
20241209,181300,33617637000,598000,598000,598000,598000,0
20241209,181200,33617637000,598000,598000,598000,598000,0
20241209,181100,33617637000,598000,598000,598000,598000,0
20241209,181000,33617637000,598000,598000,598000,598000,901
20241209,180900,33617637000,598000,598000,598000,598000,0
20241209,180800,33617637000,598000,598000,598000,598000,0
20241209,180700,33617637000,598000,598000,598000,598000,0
20241209,180600,33617637000,598000,598000,598000,598000,0
20241209,180500,33617637000,598000,598000,598000,598000,0
20241209,180400,33617637000,598000,598000,598000,598000,0
20241209,180300,33617637000,598000,598000,598000,598000,0
20241209,180200,33617637000,598000,598000,598000,598000,0
20241209,180100,33617637000,598000,598000,598000,598000,0
20241209,180000,33617637000,598000,598000,598000,598000,0
20241209,175900,33617637000,598000,598000,598000,598000,0
20241209,175800,33617637000,598000,598000,598000,598000,0
20241209,175700,33617637000,598000,598000,598000,598000,0
20241209,175600,33617637000,598000,598000,598000,598000,0
20241209,175500,33617637000,598000,598000,598000,598000,0
20241209,175400,33617637000,598000,598000,598000,598000,0
20241209,175300,33617637000,598000,598000,598000,598000,0
20241209,175200,33617637000,598000,598000,598000,598000,0
20241209,175100,33617637000,598000,598000,598000,598000,0
20241209,175000,33617637000,598000,598000,598000,598000,0
20241209,174900,33617637000,598000,598000,598000,598000,0
20241209,174800,33617637000,598000,598000,598000,598000,0
20241209,174700,33617637000,598000,598000,598000,598000,0
20241209,174600,33617637000,598000,598000,598000,598000,0
20241209,174500,33617637000,598000,598000,598000,598000,0
20241209,174400,33617637000,598000,598000,598000,598000,0
20241209,174300,33617637000,598000,598000,598000,598000,0
20241209,174200,33617637000,598000,598000,598000,598000,0
20241209,174100,33617637000,598000,598000,598000,598000,0
20241209,174000,33617637000,598000,598000,598000,598000,901
20241209,173900,33617637000,598000,598000,598000,598000,0
20241209,173800,33617637000,598000,598000,598000,598000,0
20241209,173700,33617637000,598000,598000,598000,598000,0
20241209,173600,33617637000,598000,598000,598000,598000,0
20241209,173500,33617637000,598000,598000,598000,598000,0
20241209,173400,33617637000,598000,598000,598000,598000,0
20241209,173300,33617637000,598000,598000,598000,598000,0
20241209,173200,33617637000,598000,598000,598000,598000,0
20241209,173100,33617637000,598000,598000,598000,598000,0
20241209,173000,33617637000,598000,598000,598000,598000,0
20241209,172900,33617637000,598000,598000,598000,598000,0
20241209,172800,33617637000,598000,598000,598000,598000,0
20241209,172700,33617637000,598000,598000,598000,598000,0
20241209,172600,33617637000,598000,598000,598000,598000,0
20241209,172500,33617637000,598000,598000,598000,598000,0
20241209,172400,33617637000,598000,598000,598000,598000,0
20241209,172300,33617637000,598000,598000,598000,598000,0
20241209,172200,33617637000,598000,598000,598000,598000,0
20241209,172100,33617637000,598000,598000,598000,598000,0
20241209,172000,33617637000,598000,598000,598000,598000,0
20241209,171900,33617637000,598000,598000,598000,598000,0
20241209,171800,33617637000,598000,598000,598000,598000,0
20241209,171700,33617637000,598000,598000,598000,598000,0
20241209,171600,33617637000,598000,598000,598000,598000,0
20241209,171500,33617637000,598000,598000,598000,598000,0
20241209,171400,33617637000,598000,598000,598000,598000,0
20241209,171300,33617637000,598000,598000,598000,598000,0
20241209,171200,33617637000,598000,598000,598000,598000,0
20241209,171100,33617637000,598000,598000,598000,598000,0
20241209,171000,33617637000,598000,598000,598000,598000,901
20241209,170900,33617637000,598000,598000,598000,598000,0
20241209,170800,33617637000,598000,598000,598000,598000,0
20241209,170700,33617637000,598000,598000,598000,598000,0
20241209,170600,33617637000,598000,598000,598000,598000,0
20241209,170500,33617637000,598000,598000,598000,598000,0
20241209,170400,33617637000,598000,598000,598000,598000,0
20241209,170300,33617637000,598000,598000,598000,598000,0
20241209,170200,33617637000,598000,598000,598000,598000,0
20241209,170100,33617637000,598000,598000,598000,598000,0
20241209,170000,33617637000,598000,598000,598000,598000,0
20241209,165900,33617637000,598000,598000,598000,598000,0
20241209,165800,33617637000,598000,598000,598000,598000,0
20241209,165700,33617637000,598000,598000,598000,598000,0
20241209,165600,33617637000,598000,598000,598000,598000,0
20241209,165500,33617637000,598000,598000,598000,598000,0
20241209,165400,33617637000,598000,598000,598000,598000,0
20241209,165300,33617637000,598000,598000,598000,598000,0
20241209,165200,33617637000,598000,598000,598000,598000,0
20241209,165100,33617637000,598000,598000,598000,598000,0
20241209,165000,33617637000,598000,598000,598000,598000,0
20241209,164900,33617637000,598000,598000,598000,598000,0
20241209,164800,33617637000,598000,598000,598000,598000,0
20241209,164700,33617637000,598000,598000,598000,598000,0
20241209,164600,33617637000,598000,598000,598000,598000,0
20241209,164500,33617637000,598000,598000,598000,598000,0
20241209,164400,33617637000,598000,598000,598000,598000,0
20241209,164300,33617637000,598000,598000,598000,598000,0
20241209,164200,33617637000,598000,598000,598000,598000,0
20241209,164100,33617637000,598000,598000,598000,598000,0
20241209,164000,33617637000,598000,598000,598000,598000,901
20241209,163900,33617637000,598000,598000,598000,598000,0
20241209,163800,33617637000,598000,598000,598000,598000,0
20241209,163700,33617637000,598000,598000,598000,598000,0
20241209,163600,33617637000,598000,598000,598000,598000,0
20241209,163500,33617637000,598000,598000,598000,598000,0
20241209,163400,33617637000,598000,598000,598000,598000,0
20241209,163300,33617637000,598000,598000,598000,598000,0
20241209,163200,33617637000,598000,598000,598000,598000,0
20241209,163100,33617637000,598000,598000,598000,598000,0
20241209,163000,33617637000,598000,598000,598000,598000,0
20241209,162900,33617637000,598000,598000,598000,598000,0
20241209,162800,33617637000,598000,598000,598000,598000,0
20241209,162700,33617637000,598000,598000,598000,598000,0
20241209,162600,33617637000,598000,598000,598000,598000,0
20241209,162500,33617637000,598000,598000,598000,598000,0
20241209,162400,33617637000,598000,598000,598000,598000,0
20241209,162300,33617637000,598000,598000,598000,598000,0
20241209,162200,33617637000,598000,598000,598000,598000,0
20241209,162100,33617637000,598000,598000,598000,598000,0
20241209,162000,33617637000,598000,598000,598000,598000,0
20241209,161900,33617637000,598000,598000,598000,598000,0
20241209,161800,33617637000,598000,598000,598000,598000,0
20241209,161700,33617637000,598000,598000,598000,598000,0
20241209,161600,33617637000,598000,598000,598000,598000,0
20241209,161500,33617637000,598000,598000,598000,598000,0
20241209,161400,33617637000,598000,598000,598000,598000,0
20241209,161300,33617637000,598000,598000,598000,598000,0
20241209,161200,33617637000,598000,598000,598000,598000,0
20241209,161100,33617637000,598000,598000,598000,598000,0
20241209,161000,33617637000,598000,598000,598000,598000,901
20241209,160900,33617637000,598000,598000,598000,598000,0
20241209,160800,33617637000,598000,598000,598000,598000,0
20241209,160700,33617637000,598000,598000,598000,598000,0
20241209,160600,33617637000,598000,598000,598000,598000,0
20241209,160500,33617637000,598000,598000,598000,598000,0
20241209,160400,33617637000,598000,598000,598000,598000,0
20241209,160300,33617637000,598000,598000,598000,598000,0
20241209,160200,33617637000,598000,598000,598000,598000,0
20241209,160100,33617637000,598000,598000,598000,598000,0
20241209,160000,33617637000,598000,598000,598000,598000,0
20241209,155900,33617637000,598000,598000,598000,598000,0
20241209,155800,33617637000,598000,598000,598000,598000,0
20241209,155700,33617637000,598000,598000,598000,598000,0
20241209,155600,33617637000,598000,598000,598000,598000,0
20241209,155500,33617637000,598000,598000,598000,598000,0
20241209,155400,33617637000,598000,598000,598000,598000,0
20241209,155300,33617637000,598000,598000,598000,598000,0
20241209,155200,33617637000,598000,598000,598000,598000,0
20241209,155100,33617637000,598000,598000,598000,598000,0
20241209,155000,33617637000,598000,598000,598000,598000,0
20241209,154900,33617637000,598000,598000,598000,598000,0
20241209,154800,33617637000,598000,598000,598000,598000,0
20241209,154700,33617637000,598000,598000,598000,598000,0
20241209,154600,33617637000,598000,598000,598000,598000,0
20241209,154500,33617637000,598000,598000,598000,598000,0
20241209,154400,33617637000,598000,598000,598000,598000,0
20241209,154300,33617637000,598000,598000,598000,598000,0
20241209,154200,33617637000,598000,598000,598000,598000,0
20241209,154100,33617637000,598000,598000,598000,598000,0
20241209,154000,33617637000,598000,598000,598000,598000,901
20241209,153900,33617637000,598000,598000,598000,598000,0
20241209,153800,33617637000,598000,598000,598000,598000,0
20241209,153700,33617637000,598000,598000,598000,598000,0
20241209,153600,33617637000,598000,598000,598000,598000,0
20241209,153500,33617637000,598000,598000,598000,598000,0
20241209,153400,33617637000,598000,598000,598000,598000,0
20241209,153300,33617637000,598000,598000,598000,598000,0
20241209,153200,33617637000,598000,598000,598000,598000,0
20241209,153100,33617637000,598000,598000,598000,598000,0
20241209,153000,33617637000,598000,598000,598000,598000,901
20241209,152900,33078839000,599000,599000,599000,599000,0
20241209,152800,33078839000,599000,599000,599000,599000,0
20241209,152700,33078839000,599000,599000,599000,599000,0
20241209,152600,33078839000,599000,599000,599000,599000,0
20241209,152500,33078839000,599000,599000,599000,599000,0
20241209,152400,33078839000,599000,599000,599000,599000,0
20241209,152300,33078839000,599000,599000,599000,599000,0
20241209,152200,33078839000,599000,599000,599000,599000,0
20241209,152100,33078839000,599000,599000,599000,599000,0
20241209,152000,33078839000,599000,599000,599000,599000,0
20241209,151900,33078839000,599000,600000,600000,598000,90
20241209,151800,33024933000,599000,599000,600000,599000,65
20241209,151700,32985968000,600000,599000,600000,599000,280
20241209,151600,32818158000,599000,600000,600000,598000,181
20241209,151500,32709652000,600000,598000,600000,597000,208
20241209,151400,32585225000,598000,597000,598000,597000,169
20241209,151300,32484240000,598000,598000,598000,597000,111
20241209,151200,32417902000,598000,598000,598000,597000,92
20241209,151100,32362922000,598000,599000,599000,597000,112
20241209,151000,32295935000,599000,599000,600000,598000,252
20241209,150900,32145170000,599000,600000,600000,598000,123
20241209,150800,32071449000,599000,599000,600000,598000,100
20241209,150700,32011571000,599000,599000,600000,598000,150
20241209,150600,31921735000,599000,598000,599000,598000,111
20241209,150500,31855286000,599000,599000,599000,598000,91
20241209,150400,31800809000,599000,600000,600000,598000,129
20241209,150300,31723522000,599000,598000,600000,598000,150
20241209,150200,31633627000,599000,600000,600000,598000,321
20241209,150100,31441269000,600000,600000,600000,599000,220
20241209,150000,31309392000,600000,598000,600000,598000,180
20241209,145900,31201569000,599000,599000,599000,598000,95
20241209,145800,31144675000,599000,598000,599000,598000,80
20241209,145700,31096765000,599000,598000,599000,598000,109
20241209,145600,31031498000,598000,599000,599000,598000,80
20241209,145500,30983607000,599000,599000,599000,598000,77
20241209,145400,30937496000,599000,599000,599000,598000,72
20241209,145300,30894380000,598000,599000,599000,598000,48
20241209,145200,30865630000,599000,599000,599000,598000,64
20241209,145100,30827308000,599000,598000,599000,598000,206
20241209,145000,30703972000,598000,599000,599000,598000,113
20241209,144900,30636342000,599000,600000,600000,598000,49
20241209,144800,30606993000,600000,600000,601000,598000,748
20241209,144700,30159001000,600000,600000,600000,599000,56
20241209,144600,30125405000,600000,600000,600000,599000,71
20241209,144500,30082815000,600000,602000,602000,599000,87
20241209,144400,30030596000,601000,602000,602000,599000,334
20241209,144300,29830016000,602000,602000,602000,601000,45
20241209,144200,29802952000,601000,603000,603000,601000,131
20241209,144100,29724093000,603000,603000,603000,602000,66
20241209,144000,29684304000,602000,603000,603000,601000,85
20241209,143900,29633115000,602000,602000,603000,601000,43
20241209,143800,29607225000,602000,602000,603000,601000,74
20241209,143700,29562676000,602000,602000,602000,601000,64
20241209,143600,29524160000,601000,603000,603000,601000,62
20241209,143500,29486847000,603000,602000,603000,601000,64
20241209,143400,29448301000,603000,603000,603000,602000,52
20241209,143300,29416973000,602000,601000,602000,600000,261
20241209,143200,29260192000,602000,602000,602000,601000,58
20241209,143100,29225282000,602000,602000,603000,601000,50
20241209,143000,29195184000,602000,602000,603000,601000,44
20241209,142900,29168687000,603000,603000,603000,601000,194
20241209,142800,29051912000,603000,603000,603000,602000,43
20241209,142700,29026002000,603000,603000,604000,602000,159
20241209,142600,28930012000,604000,603000,604000,602000,81
20241209,142500,28881164000,603000,604000,604000,603000,228
20241209,142400,28743663000,604000,604000,604000,603000,40
20241209,142300,28719514000,604000,604000,604000,603000,73
20241209,142200,28675448000,604000,604000,604000,603000,39
20241209,142100,28651894000,604000,603000,604000,603000,58
20241209,142000,28616891000,603000,604000,604000,603000,66
20241209,141900,28577044000,604000,603000,604000,602000,186
20241209,141800,28464919000,603000,603000,603000,602000,34
20241209,141700,28444434000,603000,603000,604000,600000,228
20241209,141600,28307207000,603000,602000,603000,602000,50
20241209,141500,28277060000,602000,602000,603000,601000,44
20241209,141400,28250557000,602000,604000,604000,601000,181
20241209,141300,28141568000,603000,604000,604000,603000,154
20241209,141200,28048658000,604000,604000,605000,604000,123
20241209,141100,27974365000,605000,604000,605000,604000,74
20241209,141000,27929637000,605000,604000,605000,603000,105
20241209,140900,27866213000,604000,604000,605000,603000,51
20241209,140800,27835402000,603000,605000,605000,603000,148
20241209,140700,27746002000,605000,605000,605000,604000,107
20241209,140600,27681316000,605000,605000,605000,604000,139
20241209,140500,27597284000,605000,605000,605000,604000,121
20241209,140400,27524164000,605000,605000,605000,604000,58
20241209,140300,27489076000,605000,603000,605000,602000,159
20241209,140200,27393002000,603000,603000,603000,602000,25
20241209,140100,27377928000,603000,603000,603000,602000,89
20241209,140000,27324293000,603000,604000,604000,602000,43
20241209,135900,27298361000,603000,603000,603000,602000,48
20241209,135800,27269430000,603000,604000,604000,602000,200
20241209,135700,27148816000,604000,604000,604000,603000,46
20241209,135600,27121052000,604000,604000,604000,603000,47
20241209,135500,27092674000,604000,604000,604000,603000,87
20241209,135400,27040127000,603000,603000,604000,602000,47
20241209,135300,27011759000,603000,603000,603000,602000,50
20241209,135200,26981617000,603000,603000,603000,601000,116
20241209,135100,26911747000,603000,604000,604000,602000,176
20241209,135000,26805628000,604000,604000,604000,604000,26
20241209,134900,26789924000,604000,604000,604000,603000,60
20241209,134800,26753702000,603000,603000,604000,602000,82
20241209,134700,26704263000,602000,603000,603000,601000,60
20241209,134600,26668126000,603000,602000,603000,601000,64
20241209,134500,26629624000,602000,603000,603000,602000,145
20241209,134400,26542303000,602000,603000,603000,602000,66
20241209,134300,26502527000,602000,602000,603000,601000,52
20241209,134200,26471214000,602000,603000,603000,601000,71
20241209,134100,26428466000,603000,602000,603000,602000,78
20241209,134000,26381491000,602000,602000,602000,601000,49
20241209,133900,26351996000,602000,601000,603000,599000,257
20241209,133800,26197367000,601000,602000,602000,601000,56
20241209,133700,26163684000,601000,602000,602000,600000,533
20241209,133600,25843678000,602000,602000,602000,601000,81
20241209,133500,25794929000,602000,602000,602000,602000,20
20241209,133400,25782889000,602000,603000,603000,602000,154
20241209,133300,25690150000,603000,603000,603000,602000,90
20241209,133200,25635922000,602000,602000,603000,602000,58
20241209,133100,25600989000,602000,602000,602000,601000,61
20241209,133000,25564298000,602000,602000,602000,601000,64
20241209,132900,25525799000,602000,603000,603000,602000,135
20241209,132800,25444514000,602000,603000,603000,602000,93
20241209,132700,25388457000,602000,603000,603000,602000,90
20241209,132600,25334239000,603000,603000,603000,602000,51
20241209,132500,25303522000,603000,603000,603000,602000,130
20241209,132400,25225157000,604000,603000,604000,603000,154
20241209,132300,25132263000,604000,604000,604000,603000,232
20241209,132200,24992272000,604000,604000,604000,603000,30
20241209,132100,24974161000,604000,603000,604000,603000,145
20241209,132000,24886622000,604000,604000,604000,603000,46
20241209,131900,24858843000,604000,604000,604000,603000,84
20241209,131800,24808121000,604000,604000,604000,603000,63
20241209,131700,24770088000,603000,604000,604000,603000,48
20241209,131600,24741101000,604000,604000,605000,603000,89
20241209,131500,24687343000,604000,601000,604000,601000,660
20241209,131400,24289538000,602000,602000,602000,601000,308
20241209,131300,24104206000,602000,602000,602000,601000,80
20241209,131200,24056096000,601000,601000,602000,600000,263
20241209,131100,23898075000,601000,601000,601000,600000,37
20241209,131000,23875841000,601000,601000,601000,600000,32
20241209,130900,23856621000,601000,601000,601000,600000,70
20241209,130800,23814606000,601000,601000,601000,600000,143
20241209,130700,23728769000,601000,600000,601000,600000,64
20241209,130600,23690344000,600000,600000,601000,599000,86
20241209,130500,23638754000,601000,601000,601000,600000,54
20241209,130400,23606342000,600000,599000,601000,599000,43
20241209,130300,23580547000,600000,600000,602000,599000,187
20241209,130200,23468204000,599000,600000,600000,599000,231
20241209,130100,23329805000,599000,600000,600000,599000,34
20241209,130000,23309420000,599000,602000,602000,599000,146
20241209,125900,23221799000,600000,602000,602000,600000,103
20241209,125800,23159887000,601000,601000,603000,601000,144
20241209,125700,23073185000,602000,602000,602000,601000,59
20241209,125600,23037709000,602000,601000,602000,600000,162
20241209,125500,22940341000,601000,602000,602000,601000,99
20241209,125400,22880772000,602000,601000,602000,601000,39
20241209,125300,22857309000,602000,603000,603000,601000,277
20241209,125200,22690531000,603000,603000,603000,602000,60
20241209,125100,22654395000,602000,603000,604000,602000,106
20241209,125000,22590464000,604000,604000,605000,603000,353
20241209,124900,22377212000,604000,605000,605000,604000,208
20241209,124800,22251434000,605000,604000,605000,604000,91
20241209,124700,22196436000,605000,605000,605000,604000,68
20241209,124600,22155315000,605000,604000,605000,604000,150
20241209,124500,22064585000,605000,605000,605000,604000,74
20241209,124400,22019829000,605000,605000,605000,604000,43
20241209,124300,21993817000,604000,605000,605000,604000,198
20241209,124200,21874036000,605000,604000,605000,603000,542
20241209,124100,21546691000,604000,603000,604000,603000,21
20241209,124000,21534015000,604000,603000,604000,603000,39
20241209,123900,21510464000,603000,603000,604000,603000,41
20241209,123800,21485724000,603000,603000,604000,603000,280
20241209,123700,21316876000,603000,604000,604000,602000,405
20241209,123600,21072663000,604000,604000,604000,603000,169
20241209,123500,20970591000,604000,604000,604000,603000,133
20241209,123400,20890278000,603000,603000,604000,603000,188
20241209,123300,20776775000,603000,603000,604000,602000,174
20241209,123200,20671880000,604000,603000,604000,602000,375
20241209,123100,20445757000,603000,602000,603000,602000,310
20241209,123000,20259095000,601000,603000,603000,601000,228
20241209,122900,20121829000,603000,601000,603000,600000,402
20241209,122800,19879872000,601000,601000,601000,601000,89
20241209,122700,19826383000,601000,601000,601000,600000,93
20241209,122600,19770494000,600000,600000,601000,600000,128
20241209,122500,19693689000,599000,598000,600000,596000,710
20241209,122400,19268554000,597000,597000,598000,597000,174
20241209,122300,19164515000,598000,598000,598000,597000,32
20241209,122200,19145382000,598000,597000,598000,597000,24
20241209,122100,19131048000,597000,597000,598000,597000,28
20241209,122000,19114330000,597000,598000,598000,597000,155
20241209,121900,19021768000,598000,598000,598000,597000,53
20241209,121800,18990076000,598000,598000,598000,597000,32
20241209,121700,18970948000,598000,598000,598000,598000,33
20241209,121600,18951214000,597000,598000,598000,597000,49
20241209,121500,18921915000,598000,597000,598000,597000,33
20241209,121400,18902202000,598000,597000,599000,597000,135
20241209,121300,18821569000,598000,599000,599000,597000,267
20241209,121200,18661894000,599000,599000,599000,598000,62
20241209,121100,18624769000,599000,599000,599000,599000,16
20241209,121000,18615185000,599000,598000,599000,597000,330
20241209,120900,18417934000,597000,595000,597000,594000,1026
20241209,120800,17807126000,595000,594000,595000,594000,10
20241209,120700,17801178000,595000,594000,595000,594000,38
20241209,120600,17778589000,594000,594000,595000,594000,49
20241209,120500,17749450000,594000,595000,595000,594000,18
20241209,120400,17738742000,594000,594000,594000,594000,336
20241209,120300,17539158000,594000,593000,594000,593000,40
20241209,120200,17515406000,594000,594000,594000,593000,65
20241209,120100,17476847000,594000,594000,594000,593000,81
20241209,120000,17428766000,594000,593000,594000,593000,48
20241209,115900,17400271000,594000,594000,594000,593000,64
20241209,115800,17362303000,594000,593000,594000,593000,84
20241209,115700,17312480000,594000,594000,595000,594000,108
20241209,115600,17248300000,595000,595000,595000,594000,15
20241209,115500,17239376000,595000,595000,595000,594000,57
20241209,115400,17205503000,594000,594000,595000,593000,66
20241209,115300,17166302000,594000,594000,594000,593000,47
20241209,115200,17138392000,594000,594000,594000,593000,19
20241209,115100,17127110000,594000,593000,595000,593000,46
20241209,115000,17099801000,594000,593000,594000,593000,115
20241209,114900,17031522000,594000,594000,594000,593000,24
20241209,114800,17017268000,594000,592000,594000,592000,32
20241209,114700,16998290000,594000,593000,594000,592000,28
20241209,114600,16981685000,594000,593000,594000,592000,61
20241209,114500,16945515000,593000,592000,593000,591000,92
20241209,114400,16891061000,591000,592000,592000,591000,28
20241209,114300,16874501000,592000,593000,593000,592000,31
20241209,114200,16856143000,593000,593000,593000,592000,112
20241209,114100,16789813000,593000,593000,593000,592000,50
20241209,114000,16760169000,593000,592000,593000,592000,39
20241209,113900,16737050000,592000,593000,593000,592000,41
20241209,113800,16712755000,593000,593000,593000,591000,53
20241209,113700,16681353000,593000,593000,593000,591000,40
20241209,113600,16657661000,593000,593000,594000,592000,100
20241209,113500,16598353000,593000,594000,594000,593000,53
20241209,113400,16566876000,594000,594000,594000,593000,25
20241209,113300,16552032000,593000,593000,594000,593000,40
20241209,113200,16528290000,593000,594000,594000,592000,36
20241209,113100,16506926000,594000,594000,594000,593000,33
20241209,113000,16487344000,594000,592000,594000,591000,35
20241209,112900,16466610000,593000,592000,593000,591000,46
20241209,112800,16439349000,591000,592000,593000,591000,82
20241209,112700,16390828000,592000,591000,592000,591000,37
20241209,112600,16368940000,592000,592000,592000,591000,62
20241209,112500,16332244000,592000,593000,593000,591000,52
20241209,112400,16301463000,593000,592000,593000,592000,47
20241209,112300,16273615000,592000,594000,594000,592000,88
20241209,112200,16221406000,594000,593000,594000,593000,36
20241209,112100,16200037000,594000,595000,595000,593000,57
20241209,112000,16166199000,594000,594000,594000,593000,52
20241209,111900,16135313000,594000,595000,595000,593000,87
20241209,111800,16083635000,594000,594000,595000,594000,82
20241209,111700,16034894000,594000,593000,595000,593000,175
20241209,111600,15930945000,592000,593000,594000,592000,74
20241209,111500,15887066000,592000,591000,593000,590000,184
20241209,111400,15778110000,592000,592000,592000,589000,151
20241209,111300,15688951000,592000,594000,594000,590000,195
20241209,111200,15573558000,594000,592000,594000,589000,153
20241209,111100,15482879000,592000,590000,592000,589000,1009
20241209,111000,14887742000,590000,589000,590000,589000,103
20241209,110900,14826994000,589000,589000,590000,589000,93
20241209,110800,14772162000,589000,590000,590000,589000,26
20241209,110700,14756827000,590000,590000,590000,589000,59
20241209,110600,14722068000,589000,589000,590000,589000,48
20241209,110500,14693781000,590000,589000,590000,589000,51
20241209,110400,14663704000,589000,590000,591000,589000,125
20241209,110300,14589962000,590000,590000,591000,589000,146
20241209,110200,14503799000,590000,591000,591000,590000,313
20241209,110100,14319104000,591000,592000,592000,591000,125
20241209,110000,14245222000,592000,591000,592000,591000,19
20241209,105900,14233987000,591000,591000,592000,591000,86
20241209,105800,14183158000,591000,592000,592000,591000,45
20241209,105700,14156552000,591000,592000,592000,591000,52
20241209,105600,14125810000,591000,592000,592000,591000,28
20241209,105500,14109252000,591000,591000,592000,590000,84
20241209,105400,14059613000,591000,591000,592000,591000,147
20241209,105300,13972733000,591000,592000,593000,591000,285
20241209,105200,13804018000,592000,593000,593000,592000,16
20241209,105100,13794536000,592000,592000,593000,592000,236
20241209,105000,13654811000,592000,593000,593000,592000,39
20241209,104900,13631712000,593000,593000,593000,592000,36
20241209,104800,13610390000,593000,592000,593000,592000,45
20241209,104700,13583745000,593000,595000,595000,593000,192
20241209,104600,13469853000,594000,594000,595000,594000,20
20241209,104500,13457972000,594000,594000,595000,594000,120
20241209,104400,13386688000,594000,596000,596000,594000,28
20241209,104300,13370039000,596000,596000,596000,594000,385
20241209,104200,13140983000,596000,596000,597000,596000,27
20241209,104100,13124884000,597000,596000,598000,595000,298
20241209,104000,12946874000,596000,597000,597000,595000,71
20241209,103900,12904556000,597000,596000,597000,595000,48
20241209,103800,12875953000,596000,596000,596000,595000,23
20241209,103700,12862251000,596000,596000,596000,595000,32
20241209,103600,12843188000,596000,595000,596000,595000,42
20241209,103500,12818190000,596000,595000,596000,595000,24
20241209,103400,12803889000,595000,594000,595000,594000,56
20241209,103300,12770588000,594000,595000,595000,594000,58
20241209,103200,12736081000,595000,594000,596000,594000,224
20241209,103100,12602791000,594000,594000,595000,594000,51
20241209,103000,12572493000,594000,595000,596000,594000,122
20241209,102900,12499902000,595000,595000,597000,595000,24
20241209,102800,12485603000,595000,597000,597000,595000,52
20241209,102700,12454609000,597000,596000,597000,596000,13
20241209,102600,12446855000,596000,597000,597000,596000,59
20241209,102500,12411684000,597000,597000,597000,596000,34
20241209,102400,12391411000,597000,597000,598000,596000,152
20241209,102300,12300671000,598000,598000,598000,597000,63
20241209,102200,12263000000,598000,598000,598000,598000,40
20241209,102100,12239080000,598000,597000,598000,597000,26
20241209,102000,12223541000,598000,597000,598000,597000,48
20241209,101900,12194866000,597000,596000,598000,596000,31
20241209,101800,12176360000,597000,597000,598000,596000,65
20241209,101700,12137540000,598000,597000,598000,597000,38
20241209,101600,12114852000,597000,595000,597000,594000,149
20241209,101500,12026109000,595000,595000,596000,594000,426
20241209,101400,11772698000,596000,595000,596000,595000,170
20241209,101300,11671539000,596000,595000,597000,595000,132
20241209,101200,11592865000,596000,596000,596000,595000,20
20241209,101100,11580956000,596000,597000,597000,596000,56
20241209,101000,11547566000,597000,597000,597000,596000,93
20241209,100900,11492133000,596000,597000,598000,596000,35
20241209,100800,11471240000,598000,597000,598000,597000,17
20241209,100700,11461084000,597000,596000,599000,595000,325
20241209,100600,11267531000,596000,596000,597000,595000,46
20241209,100500,11240123000,596000,595000,598000,595000,50
20241209,100400,11210308000,595000,597000,598000,595000,194
20241209,100300,11094668000,597000,598000,598000,597000,183
20241209,100200,10985383000,598000,597000,598000,597000,19
20241209,100100,10974027000,597000,597000,598000,597000,42
20241209,100000,10948947000,598000,599000,599000,598000,136
20241209,095900,10867599000,599000,598000,599000,598000,55
20241209,095800,10834681000,599000,599000,599000,598000,70
20241209,095700,10792752000,599000,599000,599000,598000,114
20241209,095600,10724505000,599000,598000,600000,598000,90
20241209,095500,10670608000,598000,598000,598000,597000,71
20241209,095400,10628152000,598000,599000,599000,598000,56
20241209,095300,10594662000,599000,600000,600000,598000,59
20241209,095200,10559329000,600000,599000,600000,597000,62
20241209,095100,10522200000,599000,601000,601000,598000,463
20241209,095000,10244399000,601000,598000,601000,598000,721
20241209,094900,9811879000,599000,599000,599000,597000,114
20241209,094800,9743678000,598000,600000,600000,598000,53
20241209,094700,9711933000,600000,598000,600000,597000,74
20241209,094600,9667678000,599000,598000,600000,597000,482
20241209,094500,9379616000,598000,596000,599000,595000,151
20241209,094400,9289426000,596000,597000,597000,596000,96
20241209,094300,9232204000,597000,597000,598000,596000,166
20241209,094200,9133002000,597000,598000,598000,596000,60
20241209,094100,9097180000,598000,597000,598000,596000,87
20241209,094000,9045206000,597000,595000,597000,594000,151
20241209,093900,8955242000,596000,595000,597000,594000,104
20241209,093800,8893417000,597000,596000,597000,594000,138
20241209,093700,8811280000,596000,595000,596000,594000,111
20241209,093600,8745247000,595000,595000,595000,594000,70
20241209,093500,8703637000,594000,597000,598000,594000,268
20241209,093400,8543931000,598000,594000,600000,593000,517
20241209,093300,8234616000,597000,594000,599000,592000,274
20241209,093200,8071456000,593000,590000,594000,590000,531
20241209,093100,7756906000,591000,590000,591000,590000,116
20241209,093000,7688407000,590000,590000,591000,589000,248
20241209,092900,7542116000,591000,591000,591000,589000,122
20241209,092800,7470124000,590000,589000,590000,589000,135
20241209,092700,7390531000,589000,590000,590000,588000,470
20241209,092600,7113673000,590000,590000,591000,590000,234
20241209,092500,6975485000,591000,591000,592000,590000,663
20241209,092400,6584065000,592000,594000,595000,592000,234
20241209,092300,6445417000,594000,593000,595000,592000,327
20241209,092200,6251612000,593000,593000,594000,592000,189
20241209,092100,6139505000,593000,595000,595000,592000,249
20241209,092000,5991763000,595000,595000,596000,595000,75
20241209,091900,5947103000,595000,597000,597000,595000,232
20241209,091800,5808933000,596000,599000,599000,596000,241
20241209,091700,5664835000,599000,601000,601000,599000,247
20241209,091600,5516518000,601000,600000,601000,599000,363
20241209,091500,5298669000,600000,600000,601000,600000,163
20241209,091400,5200783000,600000,602000,602000,600000,285
20241209,091300,5029513000,602000,602000,603000,601000,71
20241209,091200,4986768000,601000,602000,602000,600000,170
20241209,091100,4884469000,602000,602000,603000,599000,279
20241209,091000,4716564000,602000,597000,603000,596000,1217
20241209,090900,3986317000,597000,597000,598000,596000,329
20241209,090800,3789865000,597000,597000,598000,596000,159
20241209,090700,3694951000,597000,596000,598000,595000,440
20241209,090600,3432412000,597000,588000,597000,587000,554
20241209,090500,3104949000,587000,591000,593000,585000,2608
20241209,090400,1572877000,591000,594000,597000,591000,382
20241209,090300,1346205000,595000,598000,598000,591000,678
20241209,090200,943398000,598000,597000,600000,596000,282
20241209,090100,775010000,597000,594000,599000,593000,496
20241209,090000,478802000,594000,593000,596000,593000,807
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184000 33617637000 598000 598000 598000 598000 901
3 20241209 183900 33617637000 598000 598000 598000 598000 0
4 20241209 183800 33617637000 598000 598000 598000 598000 0
5 20241209 183700 33617637000 598000 598000 598000 598000 0
6 20241209 183600 33617637000 598000 598000 598000 598000 0
7 20241209 183500 33617637000 598000 598000 598000 598000 0
8 20241209 183400 33617637000 598000 598000 598000 598000 0
9 20241209 183300 33617637000 598000 598000 598000 598000 0
10 20241209 183200 33617637000 598000 598000 598000 598000 0
11 20241209 183100 33617637000 598000 598000 598000 598000 0
12 20241209 183000 33617637000 598000 598000 598000 598000 0
13 20241209 182900 33617637000 598000 598000 598000 598000 0
14 20241209 182800 33617637000 598000 598000 598000 598000 0
15 20241209 182700 33617637000 598000 598000 598000 598000 0
16 20241209 182600 33617637000 598000 598000 598000 598000 0
17 20241209 182500 33617637000 598000 598000 598000 598000 0
18 20241209 182400 33617637000 598000 598000 598000 598000 0
19 20241209 182300 33617637000 598000 598000 598000 598000 0
20 20241209 182200 33617637000 598000 598000 598000 598000 0
21 20241209 182100 33617637000 598000 598000 598000 598000 0
22 20241209 182000 33617637000 598000 598000 598000 598000 0
23 20241209 181900 33617637000 598000 598000 598000 598000 0
24 20241209 181800 33617637000 598000 598000 598000 598000 0
25 20241209 181700 33617637000 598000 598000 598000 598000 0
26 20241209 181600 33617637000 598000 598000 598000 598000 0
27 20241209 181500 33617637000 598000 598000 598000 598000 0
28 20241209 181400 33617637000 598000 598000 598000 598000 0
29 20241209 181300 33617637000 598000 598000 598000 598000 0
30 20241209 181200 33617637000 598000 598000 598000 598000 0
31 20241209 181100 33617637000 598000 598000 598000 598000 0
32 20241209 181000 33617637000 598000 598000 598000 598000 901
33 20241209 180900 33617637000 598000 598000 598000 598000 0
34 20241209 180800 33617637000 598000 598000 598000 598000 0
35 20241209 180700 33617637000 598000 598000 598000 598000 0
36 20241209 180600 33617637000 598000 598000 598000 598000 0
37 20241209 180500 33617637000 598000 598000 598000 598000 0
38 20241209 180400 33617637000 598000 598000 598000 598000 0
39 20241209 180300 33617637000 598000 598000 598000 598000 0
40 20241209 180200 33617637000 598000 598000 598000 598000 0
41 20241209 180100 33617637000 598000 598000 598000 598000 0
42 20241209 180000 33617637000 598000 598000 598000 598000 0
43 20241209 175900 33617637000 598000 598000 598000 598000 0
44 20241209 175800 33617637000 598000 598000 598000 598000 0
45 20241209 175700 33617637000 598000 598000 598000 598000 0
46 20241209 175600 33617637000 598000 598000 598000 598000 0
47 20241209 175500 33617637000 598000 598000 598000 598000 0
48 20241209 175400 33617637000 598000 598000 598000 598000 0
49 20241209 175300 33617637000 598000 598000 598000 598000 0
50 20241209 175200 33617637000 598000 598000 598000 598000 0
51 20241209 175100 33617637000 598000 598000 598000 598000 0
52 20241209 175000 33617637000 598000 598000 598000 598000 0
53 20241209 174900 33617637000 598000 598000 598000 598000 0
54 20241209 174800 33617637000 598000 598000 598000 598000 0
55 20241209 174700 33617637000 598000 598000 598000 598000 0
56 20241209 174600 33617637000 598000 598000 598000 598000 0
57 20241209 174500 33617637000 598000 598000 598000 598000 0
58 20241209 174400 33617637000 598000 598000 598000 598000 0
59 20241209 174300 33617637000 598000 598000 598000 598000 0
60 20241209 174200 33617637000 598000 598000 598000 598000 0
61 20241209 174100 33617637000 598000 598000 598000 598000 0
62 20241209 174000 33617637000 598000 598000 598000 598000 901
63 20241209 173900 33617637000 598000 598000 598000 598000 0
64 20241209 173800 33617637000 598000 598000 598000 598000 0
65 20241209 173700 33617637000 598000 598000 598000 598000 0
66 20241209 173600 33617637000 598000 598000 598000 598000 0
67 20241209 173500 33617637000 598000 598000 598000 598000 0
68 20241209 173400 33617637000 598000 598000 598000 598000 0
69 20241209 173300 33617637000 598000 598000 598000 598000 0
70 20241209 173200 33617637000 598000 598000 598000 598000 0
71 20241209 173100 33617637000 598000 598000 598000 598000 0
72 20241209 173000 33617637000 598000 598000 598000 598000 0
73 20241209 172900 33617637000 598000 598000 598000 598000 0
74 20241209 172800 33617637000 598000 598000 598000 598000 0
75 20241209 172700 33617637000 598000 598000 598000 598000 0
76 20241209 172600 33617637000 598000 598000 598000 598000 0
77 20241209 172500 33617637000 598000 598000 598000 598000 0
78 20241209 172400 33617637000 598000 598000 598000 598000 0
79 20241209 172300 33617637000 598000 598000 598000 598000 0
80 20241209 172200 33617637000 598000 598000 598000 598000 0
81 20241209 172100 33617637000 598000 598000 598000 598000 0
82 20241209 172000 33617637000 598000 598000 598000 598000 0
83 20241209 171900 33617637000 598000 598000 598000 598000 0
84 20241209 171800 33617637000 598000 598000 598000 598000 0
85 20241209 171700 33617637000 598000 598000 598000 598000 0
86 20241209 171600 33617637000 598000 598000 598000 598000 0
87 20241209 171500 33617637000 598000 598000 598000 598000 0
88 20241209 171400 33617637000 598000 598000 598000 598000 0
89 20241209 171300 33617637000 598000 598000 598000 598000 0
90 20241209 171200 33617637000 598000 598000 598000 598000 0
91 20241209 171100 33617637000 598000 598000 598000 598000 0
92 20241209 171000 33617637000 598000 598000 598000 598000 901
93 20241209 170900 33617637000 598000 598000 598000 598000 0
94 20241209 170800 33617637000 598000 598000 598000 598000 0
95 20241209 170700 33617637000 598000 598000 598000 598000 0
96 20241209 170600 33617637000 598000 598000 598000 598000 0
97 20241209 170500 33617637000 598000 598000 598000 598000 0
98 20241209 170400 33617637000 598000 598000 598000 598000 0
99 20241209 170300 33617637000 598000 598000 598000 598000 0
100 20241209 170200 33617637000 598000 598000 598000 598000 0
101 20241209 170100 33617637000 598000 598000 598000 598000 0
102 20241209 170000 33617637000 598000 598000 598000 598000 0
103 20241209 165900 33617637000 598000 598000 598000 598000 0
104 20241209 165800 33617637000 598000 598000 598000 598000 0
105 20241209 165700 33617637000 598000 598000 598000 598000 0
106 20241209 165600 33617637000 598000 598000 598000 598000 0
107 20241209 165500 33617637000 598000 598000 598000 598000 0
108 20241209 165400 33617637000 598000 598000 598000 598000 0
109 20241209 165300 33617637000 598000 598000 598000 598000 0
110 20241209 165200 33617637000 598000 598000 598000 598000 0
111 20241209 165100 33617637000 598000 598000 598000 598000 0
112 20241209 165000 33617637000 598000 598000 598000 598000 0
113 20241209 164900 33617637000 598000 598000 598000 598000 0
114 20241209 164800 33617637000 598000 598000 598000 598000 0
115 20241209 164700 33617637000 598000 598000 598000 598000 0
116 20241209 164600 33617637000 598000 598000 598000 598000 0
117 20241209 164500 33617637000 598000 598000 598000 598000 0
118 20241209 164400 33617637000 598000 598000 598000 598000 0
119 20241209 164300 33617637000 598000 598000 598000 598000 0
120 20241209 164200 33617637000 598000 598000 598000 598000 0
121 20241209 164100 33617637000 598000 598000 598000 598000 0
122 20241209 164000 33617637000 598000 598000 598000 598000 901
123 20241209 163900 33617637000 598000 598000 598000 598000 0
124 20241209 163800 33617637000 598000 598000 598000 598000 0
125 20241209 163700 33617637000 598000 598000 598000 598000 0
126 20241209 163600 33617637000 598000 598000 598000 598000 0
127 20241209 163500 33617637000 598000 598000 598000 598000 0
128 20241209 163400 33617637000 598000 598000 598000 598000 0
129 20241209 163300 33617637000 598000 598000 598000 598000 0
130 20241209 163200 33617637000 598000 598000 598000 598000 0
131 20241209 163100 33617637000 598000 598000 598000 598000 0
132 20241209 163000 33617637000 598000 598000 598000 598000 0
133 20241209 162900 33617637000 598000 598000 598000 598000 0
134 20241209 162800 33617637000 598000 598000 598000 598000 0
135 20241209 162700 33617637000 598000 598000 598000 598000 0
136 20241209 162600 33617637000 598000 598000 598000 598000 0
137 20241209 162500 33617637000 598000 598000 598000 598000 0
138 20241209 162400 33617637000 598000 598000 598000 598000 0
139 20241209 162300 33617637000 598000 598000 598000 598000 0
140 20241209 162200 33617637000 598000 598000 598000 598000 0
141 20241209 162100 33617637000 598000 598000 598000 598000 0
142 20241209 162000 33617637000 598000 598000 598000 598000 0
143 20241209 161900 33617637000 598000 598000 598000 598000 0
144 20241209 161800 33617637000 598000 598000 598000 598000 0
145 20241209 161700 33617637000 598000 598000 598000 598000 0
146 20241209 161600 33617637000 598000 598000 598000 598000 0
147 20241209 161500 33617637000 598000 598000 598000 598000 0
148 20241209 161400 33617637000 598000 598000 598000 598000 0
149 20241209 161300 33617637000 598000 598000 598000 598000 0
150 20241209 161200 33617637000 598000 598000 598000 598000 0
151 20241209 161100 33617637000 598000 598000 598000 598000 0
152 20241209 161000 33617637000 598000 598000 598000 598000 901
153 20241209 160900 33617637000 598000 598000 598000 598000 0
154 20241209 160800 33617637000 598000 598000 598000 598000 0
155 20241209 160700 33617637000 598000 598000 598000 598000 0
156 20241209 160600 33617637000 598000 598000 598000 598000 0
157 20241209 160500 33617637000 598000 598000 598000 598000 0
158 20241209 160400 33617637000 598000 598000 598000 598000 0
159 20241209 160300 33617637000 598000 598000 598000 598000 0
160 20241209 160200 33617637000 598000 598000 598000 598000 0
161 20241209 160100 33617637000 598000 598000 598000 598000 0
162 20241209 160000 33617637000 598000 598000 598000 598000 0
163 20241209 155900 33617637000 598000 598000 598000 598000 0
164 20241209 155800 33617637000 598000 598000 598000 598000 0
165 20241209 155700 33617637000 598000 598000 598000 598000 0
166 20241209 155600 33617637000 598000 598000 598000 598000 0
167 20241209 155500 33617637000 598000 598000 598000 598000 0
168 20241209 155400 33617637000 598000 598000 598000 598000 0
169 20241209 155300 33617637000 598000 598000 598000 598000 0
170 20241209 155200 33617637000 598000 598000 598000 598000 0
171 20241209 155100 33617637000 598000 598000 598000 598000 0
172 20241209 155000 33617637000 598000 598000 598000 598000 0
173 20241209 154900 33617637000 598000 598000 598000 598000 0
174 20241209 154800 33617637000 598000 598000 598000 598000 0
175 20241209 154700 33617637000 598000 598000 598000 598000 0
176 20241209 154600 33617637000 598000 598000 598000 598000 0
177 20241209 154500 33617637000 598000 598000 598000 598000 0
178 20241209 154400 33617637000 598000 598000 598000 598000 0
179 20241209 154300 33617637000 598000 598000 598000 598000 0
180 20241209 154200 33617637000 598000 598000 598000 598000 0
181 20241209 154100 33617637000 598000 598000 598000 598000 0
182 20241209 154000 33617637000 598000 598000 598000 598000 901
183 20241209 153900 33617637000 598000 598000 598000 598000 0
184 20241209 153800 33617637000 598000 598000 598000 598000 0
185 20241209 153700 33617637000 598000 598000 598000 598000 0
186 20241209 153600 33617637000 598000 598000 598000 598000 0
187 20241209 153500 33617637000 598000 598000 598000 598000 0
188 20241209 153400 33617637000 598000 598000 598000 598000 0
189 20241209 153300 33617637000 598000 598000 598000 598000 0
190 20241209 153200 33617637000 598000 598000 598000 598000 0
191 20241209 153100 33617637000 598000 598000 598000 598000 0
192 20241209 153000 33617637000 598000 598000 598000 598000 901
193 20241209 152900 33078839000 599000 599000 599000 599000 0
194 20241209 152800 33078839000 599000 599000 599000 599000 0
195 20241209 152700 33078839000 599000 599000 599000 599000 0
196 20241209 152600 33078839000 599000 599000 599000 599000 0
197 20241209 152500 33078839000 599000 599000 599000 599000 0
198 20241209 152400 33078839000 599000 599000 599000 599000 0
199 20241209 152300 33078839000 599000 599000 599000 599000 0
200 20241209 152200 33078839000 599000 599000 599000 599000 0
201 20241209 152100 33078839000 599000 599000 599000 599000 0
202 20241209 152000 33078839000 599000 599000 599000 599000 0
203 20241209 151900 33078839000 599000 600000 600000 598000 90
204 20241209 151800 33024933000 599000 599000 600000 599000 65
205 20241209 151700 32985968000 600000 599000 600000 599000 280
206 20241209 151600 32818158000 599000 600000 600000 598000 181
207 20241209 151500 32709652000 600000 598000 600000 597000 208
208 20241209 151400 32585225000 598000 597000 598000 597000 169
209 20241209 151300 32484240000 598000 598000 598000 597000 111
210 20241209 151200 32417902000 598000 598000 598000 597000 92
211 20241209 151100 32362922000 598000 599000 599000 597000 112
212 20241209 151000 32295935000 599000 599000 600000 598000 252
213 20241209 150900 32145170000 599000 600000 600000 598000 123
214 20241209 150800 32071449000 599000 599000 600000 598000 100
215 20241209 150700 32011571000 599000 599000 600000 598000 150
216 20241209 150600 31921735000 599000 598000 599000 598000 111
217 20241209 150500 31855286000 599000 599000 599000 598000 91
218 20241209 150400 31800809000 599000 600000 600000 598000 129
219 20241209 150300 31723522000 599000 598000 600000 598000 150
220 20241209 150200 31633627000 599000 600000 600000 598000 321
221 20241209 150100 31441269000 600000 600000 600000 599000 220
222 20241209 150000 31309392000 600000 598000 600000 598000 180
223 20241209 145900 31201569000 599000 599000 599000 598000 95
224 20241209 145800 31144675000 599000 598000 599000 598000 80
225 20241209 145700 31096765000 599000 598000 599000 598000 109
226 20241209 145600 31031498000 598000 599000 599000 598000 80
227 20241209 145500 30983607000 599000 599000 599000 598000 77
228 20241209 145400 30937496000 599000 599000 599000 598000 72
229 20241209 145300 30894380000 598000 599000 599000 598000 48
230 20241209 145200 30865630000 599000 599000 599000 598000 64
231 20241209 145100 30827308000 599000 598000 599000 598000 206
232 20241209 145000 30703972000 598000 599000 599000 598000 113
233 20241209 144900 30636342000 599000 600000 600000 598000 49
234 20241209 144800 30606993000 600000 600000 601000 598000 748
235 20241209 144700 30159001000 600000 600000 600000 599000 56
236 20241209 144600 30125405000 600000 600000 600000 599000 71
237 20241209 144500 30082815000 600000 602000 602000 599000 87
238 20241209 144400 30030596000 601000 602000 602000 599000 334
239 20241209 144300 29830016000 602000 602000 602000 601000 45
240 20241209 144200 29802952000 601000 603000 603000 601000 131
241 20241209 144100 29724093000 603000 603000 603000 602000 66
242 20241209 144000 29684304000 602000 603000 603000 601000 85
243 20241209 143900 29633115000 602000 602000 603000 601000 43
244 20241209 143800 29607225000 602000 602000 603000 601000 74
245 20241209 143700 29562676000 602000 602000 602000 601000 64
246 20241209 143600 29524160000 601000 603000 603000 601000 62
247 20241209 143500 29486847000 603000 602000 603000 601000 64
248 20241209 143400 29448301000 603000 603000 603000 602000 52
249 20241209 143300 29416973000 602000 601000 602000 600000 261
250 20241209 143200 29260192000 602000 602000 602000 601000 58
251 20241209 143100 29225282000 602000 602000 603000 601000 50
252 20241209 143000 29195184000 602000 602000 603000 601000 44
253 20241209 142900 29168687000 603000 603000 603000 601000 194
254 20241209 142800 29051912000 603000 603000 603000 602000 43
255 20241209 142700 29026002000 603000 603000 604000 602000 159
256 20241209 142600 28930012000 604000 603000 604000 602000 81
257 20241209 142500 28881164000 603000 604000 604000 603000 228
258 20241209 142400 28743663000 604000 604000 604000 603000 40
259 20241209 142300 28719514000 604000 604000 604000 603000 73
260 20241209 142200 28675448000 604000 604000 604000 603000 39
261 20241209 142100 28651894000 604000 603000 604000 603000 58
262 20241209 142000 28616891000 603000 604000 604000 603000 66
263 20241209 141900 28577044000 604000 603000 604000 602000 186
264 20241209 141800 28464919000 603000 603000 603000 602000 34
265 20241209 141700 28444434000 603000 603000 604000 600000 228
266 20241209 141600 28307207000 603000 602000 603000 602000 50
267 20241209 141500 28277060000 602000 602000 603000 601000 44
268 20241209 141400 28250557000 602000 604000 604000 601000 181
269 20241209 141300 28141568000 603000 604000 604000 603000 154
270 20241209 141200 28048658000 604000 604000 605000 604000 123
271 20241209 141100 27974365000 605000 604000 605000 604000 74
272 20241209 141000 27929637000 605000 604000 605000 603000 105
273 20241209 140900 27866213000 604000 604000 605000 603000 51
274 20241209 140800 27835402000 603000 605000 605000 603000 148
275 20241209 140700 27746002000 605000 605000 605000 604000 107
276 20241209 140600 27681316000 605000 605000 605000 604000 139
277 20241209 140500 27597284000 605000 605000 605000 604000 121
278 20241209 140400 27524164000 605000 605000 605000 604000 58
279 20241209 140300 27489076000 605000 603000 605000 602000 159
280 20241209 140200 27393002000 603000 603000 603000 602000 25
281 20241209 140100 27377928000 603000 603000 603000 602000 89
282 20241209 140000 27324293000 603000 604000 604000 602000 43
283 20241209 135900 27298361000 603000 603000 603000 602000 48
284 20241209 135800 27269430000 603000 604000 604000 602000 200
285 20241209 135700 27148816000 604000 604000 604000 603000 46
286 20241209 135600 27121052000 604000 604000 604000 603000 47
287 20241209 135500 27092674000 604000 604000 604000 603000 87
288 20241209 135400 27040127000 603000 603000 604000 602000 47
289 20241209 135300 27011759000 603000 603000 603000 602000 50
290 20241209 135200 26981617000 603000 603000 603000 601000 116
291 20241209 135100 26911747000 603000 604000 604000 602000 176
292 20241209 135000 26805628000 604000 604000 604000 604000 26
293 20241209 134900 26789924000 604000 604000 604000 603000 60
294 20241209 134800 26753702000 603000 603000 604000 602000 82
295 20241209 134700 26704263000 602000 603000 603000 601000 60
296 20241209 134600 26668126000 603000 602000 603000 601000 64
297 20241209 134500 26629624000 602000 603000 603000 602000 145
298 20241209 134400 26542303000 602000 603000 603000 602000 66
299 20241209 134300 26502527000 602000 602000 603000 601000 52
300 20241209 134200 26471214000 602000 603000 603000 601000 71
301 20241209 134100 26428466000 603000 602000 603000 602000 78
302 20241209 134000 26381491000 602000 602000 602000 601000 49
303 20241209 133900 26351996000 602000 601000 603000 599000 257
304 20241209 133800 26197367000 601000 602000 602000 601000 56
305 20241209 133700 26163684000 601000 602000 602000 600000 533
306 20241209 133600 25843678000 602000 602000 602000 601000 81
307 20241209 133500 25794929000 602000 602000 602000 602000 20
308 20241209 133400 25782889000 602000 603000 603000 602000 154
309 20241209 133300 25690150000 603000 603000 603000 602000 90
310 20241209 133200 25635922000 602000 602000 603000 602000 58
311 20241209 133100 25600989000 602000 602000 602000 601000 61
312 20241209 133000 25564298000 602000 602000 602000 601000 64
313 20241209 132900 25525799000 602000 603000 603000 602000 135
314 20241209 132800 25444514000 602000 603000 603000 602000 93
315 20241209 132700 25388457000 602000 603000 603000 602000 90
316 20241209 132600 25334239000 603000 603000 603000 602000 51
317 20241209 132500 25303522000 603000 603000 603000 602000 130
318 20241209 132400 25225157000 604000 603000 604000 603000 154
319 20241209 132300 25132263000 604000 604000 604000 603000 232
320 20241209 132200 24992272000 604000 604000 604000 603000 30
321 20241209 132100 24974161000 604000 603000 604000 603000 145
322 20241209 132000 24886622000 604000 604000 604000 603000 46
323 20241209 131900 24858843000 604000 604000 604000 603000 84
324 20241209 131800 24808121000 604000 604000 604000 603000 63
325 20241209 131700 24770088000 603000 604000 604000 603000 48
326 20241209 131600 24741101000 604000 604000 605000 603000 89
327 20241209 131500 24687343000 604000 601000 604000 601000 660
328 20241209 131400 24289538000 602000 602000 602000 601000 308
329 20241209 131300 24104206000 602000 602000 602000 601000 80
330 20241209 131200 24056096000 601000 601000 602000 600000 263
331 20241209 131100 23898075000 601000 601000 601000 600000 37
332 20241209 131000 23875841000 601000 601000 601000 600000 32
333 20241209 130900 23856621000 601000 601000 601000 600000 70
334 20241209 130800 23814606000 601000 601000 601000 600000 143
335 20241209 130700 23728769000 601000 600000 601000 600000 64
336 20241209 130600 23690344000 600000 600000 601000 599000 86
337 20241209 130500 23638754000 601000 601000 601000 600000 54
338 20241209 130400 23606342000 600000 599000 601000 599000 43
339 20241209 130300 23580547000 600000 600000 602000 599000 187
340 20241209 130200 23468204000 599000 600000 600000 599000 231
341 20241209 130100 23329805000 599000 600000 600000 599000 34
342 20241209 130000 23309420000 599000 602000 602000 599000 146
343 20241209 125900 23221799000 600000 602000 602000 600000 103
344 20241209 125800 23159887000 601000 601000 603000 601000 144
345 20241209 125700 23073185000 602000 602000 602000 601000 59
346 20241209 125600 23037709000 602000 601000 602000 600000 162
347 20241209 125500 22940341000 601000 602000 602000 601000 99
348 20241209 125400 22880772000 602000 601000 602000 601000 39
349 20241209 125300 22857309000 602000 603000 603000 601000 277
350 20241209 125200 22690531000 603000 603000 603000 602000 60
351 20241209 125100 22654395000 602000 603000 604000 602000 106
352 20241209 125000 22590464000 604000 604000 605000 603000 353
353 20241209 124900 22377212000 604000 605000 605000 604000 208
354 20241209 124800 22251434000 605000 604000 605000 604000 91
355 20241209 124700 22196436000 605000 605000 605000 604000 68
356 20241209 124600 22155315000 605000 604000 605000 604000 150
357 20241209 124500 22064585000 605000 605000 605000 604000 74
358 20241209 124400 22019829000 605000 605000 605000 604000 43
359 20241209 124300 21993817000 604000 605000 605000 604000 198
360 20241209 124200 21874036000 605000 604000 605000 603000 542
361 20241209 124100 21546691000 604000 603000 604000 603000 21
362 20241209 124000 21534015000 604000 603000 604000 603000 39
363 20241209 123900 21510464000 603000 603000 604000 603000 41
364 20241209 123800 21485724000 603000 603000 604000 603000 280
365 20241209 123700 21316876000 603000 604000 604000 602000 405
366 20241209 123600 21072663000 604000 604000 604000 603000 169
367 20241209 123500 20970591000 604000 604000 604000 603000 133
368 20241209 123400 20890278000 603000 603000 604000 603000 188
369 20241209 123300 20776775000 603000 603000 604000 602000 174
370 20241209 123200 20671880000 604000 603000 604000 602000 375
371 20241209 123100 20445757000 603000 602000 603000 602000 310
372 20241209 123000 20259095000 601000 603000 603000 601000 228
373 20241209 122900 20121829000 603000 601000 603000 600000 402
374 20241209 122800 19879872000 601000 601000 601000 601000 89
375 20241209 122700 19826383000 601000 601000 601000 600000 93
376 20241209 122600 19770494000 600000 600000 601000 600000 128
377 20241209 122500 19693689000 599000 598000 600000 596000 710
378 20241209 122400 19268554000 597000 597000 598000 597000 174
379 20241209 122300 19164515000 598000 598000 598000 597000 32
380 20241209 122200 19145382000 598000 597000 598000 597000 24
381 20241209 122100 19131048000 597000 597000 598000 597000 28
382 20241209 122000 19114330000 597000 598000 598000 597000 155
383 20241209 121900 19021768000 598000 598000 598000 597000 53
384 20241209 121800 18990076000 598000 598000 598000 597000 32
385 20241209 121700 18970948000 598000 598000 598000 598000 33
386 20241209 121600 18951214000 597000 598000 598000 597000 49
387 20241209 121500 18921915000 598000 597000 598000 597000 33
388 20241209 121400 18902202000 598000 597000 599000 597000 135
389 20241209 121300 18821569000 598000 599000 599000 597000 267
390 20241209 121200 18661894000 599000 599000 599000 598000 62
391 20241209 121100 18624769000 599000 599000 599000 599000 16
392 20241209 121000 18615185000 599000 598000 599000 597000 330
393 20241209 120900 18417934000 597000 595000 597000 594000 1026
394 20241209 120800 17807126000 595000 594000 595000 594000 10
395 20241209 120700 17801178000 595000 594000 595000 594000 38
396 20241209 120600 17778589000 594000 594000 595000 594000 49
397 20241209 120500 17749450000 594000 595000 595000 594000 18
398 20241209 120400 17738742000 594000 594000 594000 594000 336
399 20241209 120300 17539158000 594000 593000 594000 593000 40
400 20241209 120200 17515406000 594000 594000 594000 593000 65
401 20241209 120100 17476847000 594000 594000 594000 593000 81
402 20241209 120000 17428766000 594000 593000 594000 593000 48
403 20241209 115900 17400271000 594000 594000 594000 593000 64
404 20241209 115800 17362303000 594000 593000 594000 593000 84
405 20241209 115700 17312480000 594000 594000 595000 594000 108
406 20241209 115600 17248300000 595000 595000 595000 594000 15
407 20241209 115500 17239376000 595000 595000 595000 594000 57
408 20241209 115400 17205503000 594000 594000 595000 593000 66
409 20241209 115300 17166302000 594000 594000 594000 593000 47
410 20241209 115200 17138392000 594000 594000 594000 593000 19
411 20241209 115100 17127110000 594000 593000 595000 593000 46
412 20241209 115000 17099801000 594000 593000 594000 593000 115
413 20241209 114900 17031522000 594000 594000 594000 593000 24
414 20241209 114800 17017268000 594000 592000 594000 592000 32
415 20241209 114700 16998290000 594000 593000 594000 592000 28
416 20241209 114600 16981685000 594000 593000 594000 592000 61
417 20241209 114500 16945515000 593000 592000 593000 591000 92
418 20241209 114400 16891061000 591000 592000 592000 591000 28
419 20241209 114300 16874501000 592000 593000 593000 592000 31
420 20241209 114200 16856143000 593000 593000 593000 592000 112
421 20241209 114100 16789813000 593000 593000 593000 592000 50
422 20241209 114000 16760169000 593000 592000 593000 592000 39
423 20241209 113900 16737050000 592000 593000 593000 592000 41
424 20241209 113800 16712755000 593000 593000 593000 591000 53
425 20241209 113700 16681353000 593000 593000 593000 591000 40
426 20241209 113600 16657661000 593000 593000 594000 592000 100
427 20241209 113500 16598353000 593000 594000 594000 593000 53
428 20241209 113400 16566876000 594000 594000 594000 593000 25
429 20241209 113300 16552032000 593000 593000 594000 593000 40
430 20241209 113200 16528290000 593000 594000 594000 592000 36
431 20241209 113100 16506926000 594000 594000 594000 593000 33
432 20241209 113000 16487344000 594000 592000 594000 591000 35
433 20241209 112900 16466610000 593000 592000 593000 591000 46
434 20241209 112800 16439349000 591000 592000 593000 591000 82
435 20241209 112700 16390828000 592000 591000 592000 591000 37
436 20241209 112600 16368940000 592000 592000 592000 591000 62
437 20241209 112500 16332244000 592000 593000 593000 591000 52
438 20241209 112400 16301463000 593000 592000 593000 592000 47
439 20241209 112300 16273615000 592000 594000 594000 592000 88
440 20241209 112200 16221406000 594000 593000 594000 593000 36
441 20241209 112100 16200037000 594000 595000 595000 593000 57
442 20241209 112000 16166199000 594000 594000 594000 593000 52
443 20241209 111900 16135313000 594000 595000 595000 593000 87
444 20241209 111800 16083635000 594000 594000 595000 594000 82
445 20241209 111700 16034894000 594000 593000 595000 593000 175
446 20241209 111600 15930945000 592000 593000 594000 592000 74
447 20241209 111500 15887066000 592000 591000 593000 590000 184
448 20241209 111400 15778110000 592000 592000 592000 589000 151
449 20241209 111300 15688951000 592000 594000 594000 590000 195
450 20241209 111200 15573558000 594000 592000 594000 589000 153
451 20241209 111100 15482879000 592000 590000 592000 589000 1009
452 20241209 111000 14887742000 590000 589000 590000 589000 103
453 20241209 110900 14826994000 589000 589000 590000 589000 93
454 20241209 110800 14772162000 589000 590000 590000 589000 26
455 20241209 110700 14756827000 590000 590000 590000 589000 59
456 20241209 110600 14722068000 589000 589000 590000 589000 48
457 20241209 110500 14693781000 590000 589000 590000 589000 51
458 20241209 110400 14663704000 589000 590000 591000 589000 125
459 20241209 110300 14589962000 590000 590000 591000 589000 146
460 20241209 110200 14503799000 590000 591000 591000 590000 313
461 20241209 110100 14319104000 591000 592000 592000 591000 125
462 20241209 110000 14245222000 592000 591000 592000 591000 19
463 20241209 105900 14233987000 591000 591000 592000 591000 86
464 20241209 105800 14183158000 591000 592000 592000 591000 45
465 20241209 105700 14156552000 591000 592000 592000 591000 52
466 20241209 105600 14125810000 591000 592000 592000 591000 28
467 20241209 105500 14109252000 591000 591000 592000 590000 84
468 20241209 105400 14059613000 591000 591000 592000 591000 147
469 20241209 105300 13972733000 591000 592000 593000 591000 285
470 20241209 105200 13804018000 592000 593000 593000 592000 16
471 20241209 105100 13794536000 592000 592000 593000 592000 236
472 20241209 105000 13654811000 592000 593000 593000 592000 39
473 20241209 104900 13631712000 593000 593000 593000 592000 36
474 20241209 104800 13610390000 593000 592000 593000 592000 45
475 20241209 104700 13583745000 593000 595000 595000 593000 192
476 20241209 104600 13469853000 594000 594000 595000 594000 20
477 20241209 104500 13457972000 594000 594000 595000 594000 120
478 20241209 104400 13386688000 594000 596000 596000 594000 28
479 20241209 104300 13370039000 596000 596000 596000 594000 385
480 20241209 104200 13140983000 596000 596000 597000 596000 27
481 20241209 104100 13124884000 597000 596000 598000 595000 298
482 20241209 104000 12946874000 596000 597000 597000 595000 71
483 20241209 103900 12904556000 597000 596000 597000 595000 48
484 20241209 103800 12875953000 596000 596000 596000 595000 23
485 20241209 103700 12862251000 596000 596000 596000 595000 32
486 20241209 103600 12843188000 596000 595000 596000 595000 42
487 20241209 103500 12818190000 596000 595000 596000 595000 24
488 20241209 103400 12803889000 595000 594000 595000 594000 56
489 20241209 103300 12770588000 594000 595000 595000 594000 58
490 20241209 103200 12736081000 595000 594000 596000 594000 224
491 20241209 103100 12602791000 594000 594000 595000 594000 51
492 20241209 103000 12572493000 594000 595000 596000 594000 122
493 20241209 102900 12499902000 595000 595000 597000 595000 24
494 20241209 102800 12485603000 595000 597000 597000 595000 52
495 20241209 102700 12454609000 597000 596000 597000 596000 13
496 20241209 102600 12446855000 596000 597000 597000 596000 59
497 20241209 102500 12411684000 597000 597000 597000 596000 34
498 20241209 102400 12391411000 597000 597000 598000 596000 152
499 20241209 102300 12300671000 598000 598000 598000 597000 63
500 20241209 102200 12263000000 598000 598000 598000 598000 40
501 20241209 102100 12239080000 598000 597000 598000 597000 26
502 20241209 102000 12223541000 598000 597000 598000 597000 48
503 20241209 101900 12194866000 597000 596000 598000 596000 31
504 20241209 101800 12176360000 597000 597000 598000 596000 65
505 20241209 101700 12137540000 598000 597000 598000 597000 38
506 20241209 101600 12114852000 597000 595000 597000 594000 149
507 20241209 101500 12026109000 595000 595000 596000 594000 426
508 20241209 101400 11772698000 596000 595000 596000 595000 170
509 20241209 101300 11671539000 596000 595000 597000 595000 132
510 20241209 101200 11592865000 596000 596000 596000 595000 20
511 20241209 101100 11580956000 596000 597000 597000 596000 56
512 20241209 101000 11547566000 597000 597000 597000 596000 93
513 20241209 100900 11492133000 596000 597000 598000 596000 35
514 20241209 100800 11471240000 598000 597000 598000 597000 17
515 20241209 100700 11461084000 597000 596000 599000 595000 325
516 20241209 100600 11267531000 596000 596000 597000 595000 46
517 20241209 100500 11240123000 596000 595000 598000 595000 50
518 20241209 100400 11210308000 595000 597000 598000 595000 194
519 20241209 100300 11094668000 597000 598000 598000 597000 183
520 20241209 100200 10985383000 598000 597000 598000 597000 19
521 20241209 100100 10974027000 597000 597000 598000 597000 42
522 20241209 100000 10948947000 598000 599000 599000 598000 136
523 20241209 095900 10867599000 599000 598000 599000 598000 55
524 20241209 095800 10834681000 599000 599000 599000 598000 70
525 20241209 095700 10792752000 599000 599000 599000 598000 114
526 20241209 095600 10724505000 599000 598000 600000 598000 90
527 20241209 095500 10670608000 598000 598000 598000 597000 71
528 20241209 095400 10628152000 598000 599000 599000 598000 56
529 20241209 095300 10594662000 599000 600000 600000 598000 59
530 20241209 095200 10559329000 600000 599000 600000 597000 62
531 20241209 095100 10522200000 599000 601000 601000 598000 463
532 20241209 095000 10244399000 601000 598000 601000 598000 721
533 20241209 094900 9811879000 599000 599000 599000 597000 114
534 20241209 094800 9743678000 598000 600000 600000 598000 53
535 20241209 094700 9711933000 600000 598000 600000 597000 74
536 20241209 094600 9667678000 599000 598000 600000 597000 482
537 20241209 094500 9379616000 598000 596000 599000 595000 151
538 20241209 094400 9289426000 596000 597000 597000 596000 96
539 20241209 094300 9232204000 597000 597000 598000 596000 166
540 20241209 094200 9133002000 597000 598000 598000 596000 60
541 20241209 094100 9097180000 598000 597000 598000 596000 87
542 20241209 094000 9045206000 597000 595000 597000 594000 151
543 20241209 093900 8955242000 596000 595000 597000 594000 104
544 20241209 093800 8893417000 597000 596000 597000 594000 138
545 20241209 093700 8811280000 596000 595000 596000 594000 111
546 20241209 093600 8745247000 595000 595000 595000 594000 70
547 20241209 093500 8703637000 594000 597000 598000 594000 268
548 20241209 093400 8543931000 598000 594000 600000 593000 517
549 20241209 093300 8234616000 597000 594000 599000 592000 274
550 20241209 093200 8071456000 593000 590000 594000 590000 531
551 20241209 093100 7756906000 591000 590000 591000 590000 116
552 20241209 093000 7688407000 590000 590000 591000 589000 248
553 20241209 092900 7542116000 591000 591000 591000 589000 122
554 20241209 092800 7470124000 590000 589000 590000 589000 135
555 20241209 092700 7390531000 589000 590000 590000 588000 470
556 20241209 092600 7113673000 590000 590000 591000 590000 234
557 20241209 092500 6975485000 591000 591000 592000 590000 663
558 20241209 092400 6584065000 592000 594000 595000 592000 234
559 20241209 092300 6445417000 594000 593000 595000 592000 327
560 20241209 092200 6251612000 593000 593000 594000 592000 189
561 20241209 092100 6139505000 593000 595000 595000 592000 249
562 20241209 092000 5991763000 595000 595000 596000 595000 75
563 20241209 091900 5947103000 595000 597000 597000 595000 232
564 20241209 091800 5808933000 596000 599000 599000 596000 241
565 20241209 091700 5664835000 599000 601000 601000 599000 247
566 20241209 091600 5516518000 601000 600000 601000 599000 363
567 20241209 091500 5298669000 600000 600000 601000 600000 163
568 20241209 091400 5200783000 600000 602000 602000 600000 285
569 20241209 091300 5029513000 602000 602000 603000 601000 71
570 20241209 091200 4986768000 601000 602000 602000 600000 170
571 20241209 091100 4884469000 602000 602000 603000 599000 279
572 20241209 091000 4716564000 602000 597000 603000 596000 1217
573 20241209 090900 3986317000 597000 597000 598000 596000 329
574 20241209 090800 3789865000 597000 597000 598000 596000 159
575 20241209 090700 3694951000 597000 596000 598000 595000 440
576 20241209 090600 3432412000 597000 588000 597000 587000 554
577 20241209 090500 3104949000 587000 591000 593000 585000 2608
578 20241209 090400 1572877000 591000 594000 597000 591000 382
579 20241209 090300 1346205000 595000 598000 598000 591000 678
580 20241209 090200 943398000 598000 597000 600000 596000 282
581 20241209 090100 775010000 597000 594000 599000 593000 496
582 20241209 090000 478802000 594000 593000 596000 593000 807