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

637
051900/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193500,17944989000,331000,331000,331000,331000,3456
20241209,193400,17944989000,331000,331000,331000,331000,0
20241209,193300,17944989000,331000,331000,331000,331000,0
20241209,193200,17944989000,331000,331000,331000,331000,0
20241209,193100,17944989000,331000,331000,331000,331000,0
20241209,193000,17944989000,331000,331000,331000,331000,0
20241209,192900,17944989000,331000,331000,331000,331000,0
20241209,192800,17944989000,331000,331000,331000,331000,0
20241209,192700,17944989000,331000,331000,331000,331000,0
20241209,192600,17944989000,331000,331000,331000,331000,0
20241209,192500,17944989000,331000,331000,331000,331000,0
20241209,192400,17944989000,331000,331000,331000,331000,0
20241209,192300,17944989000,331000,331000,331000,331000,0
20241209,192200,17944989000,331000,331000,331000,331000,0
20241209,192100,17944989000,331000,331000,331000,331000,0
20241209,192000,17944989000,331000,331000,331000,331000,0
20241209,191900,17944989000,331000,331000,331000,331000,0
20241209,191800,17944989000,331000,331000,331000,331000,0
20241209,191700,17944989000,331000,331000,331000,331000,0
20241209,191600,17944989000,331000,331000,331000,331000,0
20241209,191500,17944989000,331000,331000,331000,331000,0
20241209,191400,17944989000,331000,331000,331000,331000,0
20241209,191300,17944989000,331000,331000,331000,331000,0
20241209,191200,17944989000,331000,331000,331000,331000,0
20241209,191100,17944989000,331000,331000,331000,331000,0
20241209,191000,17944989000,331000,331000,331000,331000,0
20241209,190900,17944989000,331000,331000,331000,331000,0
20241209,190800,17944989000,331000,331000,331000,331000,0
20241209,190700,17944989000,331000,331000,331000,331000,0
20241209,190600,17944989000,331000,331000,331000,331000,0
20241209,190500,17944989000,331000,331000,331000,331000,3456
20241209,190400,17944989000,331000,331000,331000,331000,0
20241209,190300,17944989000,331000,331000,331000,331000,0
20241209,190200,17944989000,331000,331000,331000,331000,0
20241209,190100,17944989000,331000,331000,331000,331000,0
20241209,190000,17944989000,331000,331000,331000,331000,0
20241209,185900,17944989000,331000,331000,331000,331000,0
20241209,185800,17944989000,331000,331000,331000,331000,0
20241209,185700,17944989000,331000,331000,331000,331000,0
20241209,185600,17944989000,331000,331000,331000,331000,0
20241209,185500,17944989000,331000,331000,331000,331000,0
20241209,185400,17944989000,331000,331000,331000,331000,0
20241209,185300,17944989000,331000,331000,331000,331000,0
20241209,185200,17944989000,331000,331000,331000,331000,0
20241209,185100,17944989000,331000,331000,331000,331000,0
20241209,185000,17944989000,331000,331000,331000,331000,0
20241209,184900,17944989000,331000,331000,331000,331000,0
20241209,184800,17944989000,331000,331000,331000,331000,0
20241209,184700,17944989000,331000,331000,331000,331000,0
20241209,184600,17944989000,331000,331000,331000,331000,0
20241209,184500,17944989000,331000,331000,331000,331000,0
20241209,184400,17944989000,331000,331000,331000,331000,0
20241209,184300,17944989000,331000,331000,331000,331000,0
20241209,184200,17944989000,331000,331000,331000,331000,0
20241209,184100,17944989000,331000,331000,331000,331000,0
20241209,184000,17944989000,331000,331000,331000,331000,0
20241209,183900,17944989000,331000,331000,331000,331000,0
20241209,183800,17944989000,331000,331000,331000,331000,0
20241209,183700,17944989000,331000,331000,331000,331000,0
20241209,183600,17944989000,331000,331000,331000,331000,0
20241209,183500,17944989000,331000,331000,331000,331000,3456
20241209,183400,17944989000,331000,331000,331000,331000,0
20241209,183300,17944989000,331000,331000,331000,331000,0
20241209,183200,17944989000,331000,331000,331000,331000,0
20241209,183100,17944989000,331000,331000,331000,331000,0
20241209,183000,17944989000,331000,331000,331000,331000,0
20241209,182900,17944989000,331000,331000,331000,331000,0
20241209,182800,17944989000,331000,331000,331000,331000,0
20241209,182700,17944989000,331000,331000,331000,331000,0
20241209,182600,17944989000,331000,331000,331000,331000,0
20241209,182500,17944989000,331000,331000,331000,331000,0
20241209,182400,17944989000,331000,331000,331000,331000,0
20241209,182300,17944989000,331000,331000,331000,331000,0
20241209,182200,17944989000,331000,331000,331000,331000,0
20241209,182100,17944989000,331000,331000,331000,331000,0
20241209,182000,17944989000,331000,331000,331000,331000,0
20241209,181900,17944989000,331000,331000,331000,331000,0
20241209,181800,17944989000,331000,331000,331000,331000,0
20241209,181700,17944989000,331000,331000,331000,331000,0
20241209,181600,17944989000,331000,331000,331000,331000,0
20241209,181500,17944989000,331000,331000,331000,331000,0
20241209,181400,17944989000,331000,331000,331000,331000,0
20241209,181300,17944989000,331000,331000,331000,331000,0
20241209,181200,17944989000,331000,331000,331000,331000,0
20241209,181100,17944989000,331000,331000,331000,331000,0
20241209,181000,17944989000,331000,331000,331000,331000,0
20241209,180900,17944989000,331000,331000,331000,331000,0
20241209,180800,17944989000,331000,331000,331000,331000,0
20241209,180700,17944989000,331000,331000,331000,331000,0
20241209,180600,17944989000,331000,331000,331000,331000,0
20241209,180500,17944989000,331000,331000,331000,331000,3456
20241209,180400,17944989000,331000,331000,331000,331000,0
20241209,180300,17944989000,331000,331000,331000,331000,0
20241209,180200,17944989000,331000,331000,331000,331000,0
20241209,180100,17944989000,331000,331000,331000,331000,0
20241209,180000,17944989000,331000,331000,331000,331000,0
20241209,175900,17944989000,331000,331000,331000,331000,0
20241209,175800,17944989000,331000,331000,331000,331000,0
20241209,175700,17944989000,331000,331000,331000,331000,0
20241209,175600,17944989000,331000,331000,331000,331000,0
20241209,175500,17944989000,331000,331000,331000,331000,0
20241209,175400,17944989000,331000,331000,331000,331000,0
20241209,175300,17944989000,331000,331000,331000,331000,0
20241209,175200,17944989000,331000,331000,331000,331000,0
20241209,175100,17944989000,331000,331000,331000,331000,0
20241209,175000,17944989000,331000,331000,331000,331000,0
20241209,174900,17944989000,331000,331000,331000,331000,0
20241209,174800,17944989000,331000,331000,331000,331000,0
20241209,174700,17944989000,331000,331000,331000,331000,0
20241209,174600,17944989000,331000,331000,331000,331000,0
20241209,174500,17944989000,331000,331000,331000,331000,0
20241209,174400,17944989000,331000,331000,331000,331000,0
20241209,174300,17944989000,331000,331000,331000,331000,0
20241209,174200,17944989000,331000,331000,331000,331000,0
20241209,174100,17944989000,331000,331000,331000,331000,0
20241209,174000,17944989000,331000,331000,331000,331000,0
20241209,173900,17944989000,331000,331000,331000,331000,0
20241209,173800,17944989000,331000,331000,331000,331000,0
20241209,173700,17944989000,331000,331000,331000,331000,0
20241209,173600,17944989000,331000,331000,331000,331000,0
20241209,173500,17944989000,331000,331000,331000,331000,3456
20241209,173400,17944989000,331000,331000,331000,331000,0
20241209,173300,17944989000,331000,331000,331000,331000,0
20241209,173200,17944989000,331000,331000,331000,331000,0
20241209,173100,17944989000,331000,331000,331000,331000,0
20241209,173000,17944989000,331000,331000,331000,331000,0
20241209,172900,17944989000,331000,331000,331000,331000,0
20241209,172800,17944989000,331000,331000,331000,331000,0
20241209,172700,17944989000,331000,331000,331000,331000,0
20241209,172600,17944989000,331000,331000,331000,331000,0
20241209,172500,17944989000,331000,331000,331000,331000,0
20241209,172400,17944989000,331000,331000,331000,331000,0
20241209,172300,17944989000,331000,331000,331000,331000,0
20241209,172200,17944989000,331000,331000,331000,331000,0
20241209,172100,17944989000,331000,331000,331000,331000,0
20241209,172000,17944989000,331000,331000,331000,331000,0
20241209,171900,17944989000,331000,331000,331000,331000,0
20241209,171800,17944989000,331000,331000,331000,331000,0
20241209,171700,17944989000,331000,331000,331000,331000,0
20241209,171600,17944989000,331000,331000,331000,331000,0
20241209,171500,17944989000,331000,331000,331000,331000,0
20241209,171400,17944989000,331000,331000,331000,331000,0
20241209,171300,17944989000,331000,331000,331000,331000,0
20241209,171200,17944989000,331000,331000,331000,331000,0
20241209,171100,17944989000,331000,331000,331000,331000,0
20241209,171000,17944989000,331000,331000,331000,331000,0
20241209,170900,17944989000,331000,331000,331000,331000,0
20241209,170800,17944989000,331000,331000,331000,331000,0
20241209,170700,17944989000,331000,331000,331000,331000,0
20241209,170600,17944989000,331000,331000,331000,331000,0
20241209,170500,17944989000,331000,331000,331000,331000,3456
20241209,170400,17944989000,331000,331000,331000,331000,0
20241209,170300,17944989000,331000,331000,331000,331000,0
20241209,170200,17944989000,331000,331000,331000,331000,0
20241209,170100,17944989000,331000,331000,331000,331000,0
20241209,170000,17944989000,331000,331000,331000,331000,0
20241209,165900,17944989000,331000,331000,331000,331000,0
20241209,165800,17944989000,331000,331000,331000,331000,0
20241209,165700,17944989000,331000,331000,331000,331000,0
20241209,165600,17944989000,331000,331000,331000,331000,0
20241209,165500,17944989000,331000,331000,331000,331000,0
20241209,165400,17944989000,331000,331000,331000,331000,0
20241209,165300,17944989000,331000,331000,331000,331000,0
20241209,165200,17944989000,331000,331000,331000,331000,0
20241209,165100,17944989000,331000,331000,331000,331000,0
20241209,165000,17944989000,331000,331000,331000,331000,0
20241209,164900,17944989000,331000,331000,331000,331000,0
20241209,164800,17944989000,331000,331000,331000,331000,0
20241209,164700,17944989000,331000,331000,331000,331000,0
20241209,164600,17944989000,331000,331000,331000,331000,0
20241209,164500,17944989000,331000,331000,331000,331000,0
20241209,164400,17944989000,331000,331000,331000,331000,0
20241209,164300,17944989000,331000,331000,331000,331000,0
20241209,164200,17944989000,331000,331000,331000,331000,0
20241209,164100,17944989000,331000,331000,331000,331000,0
20241209,164000,17944989000,331000,331000,331000,331000,0
20241209,163900,17944989000,331000,331000,331000,331000,0
20241209,163800,17944989000,331000,331000,331000,331000,0
20241209,163700,17944989000,331000,331000,331000,331000,0
20241209,163600,17944989000,331000,331000,331000,331000,0
20241209,163500,17944989000,331000,331000,331000,331000,3456
20241209,163400,17944989000,331000,331000,331000,331000,0
20241209,163300,17944989000,331000,331000,331000,331000,0
20241209,163200,17944989000,331000,331000,331000,331000,0
20241209,163100,17944989000,331000,331000,331000,331000,0
20241209,163000,17944989000,331000,331000,331000,331000,0
20241209,162900,17944989000,331000,331000,331000,331000,0
20241209,162800,17944989000,331000,331000,331000,331000,0
20241209,162700,17944989000,331000,331000,331000,331000,0
20241209,162600,17944989000,331000,331000,331000,331000,0
20241209,162500,17944989000,331000,331000,331000,331000,0
20241209,162400,17944989000,331000,331000,331000,331000,0
20241209,162300,17944989000,331000,331000,331000,331000,0
20241209,162200,17944989000,331000,331000,331000,331000,0
20241209,162100,17944989000,331000,331000,331000,331000,0
20241209,162000,17944989000,331000,331000,331000,331000,0
20241209,161900,17944989000,331000,331000,331000,331000,0
20241209,161800,17944989000,331000,331000,331000,331000,0
20241209,161700,17944989000,331000,331000,331000,331000,0
20241209,161600,17944989000,331000,331000,331000,331000,0
20241209,161500,17944989000,331000,331000,331000,331000,0
20241209,161400,17944989000,331000,331000,331000,331000,0
20241209,161300,17944989000,331000,331000,331000,331000,0
20241209,161200,17944989000,331000,331000,331000,331000,0
20241209,161100,17944989000,331000,331000,331000,331000,0
20241209,161000,17944989000,331000,331000,331000,331000,0
20241209,160900,17944989000,331000,331000,331000,331000,0
20241209,160800,17944989000,331000,331000,331000,331000,0
20241209,160700,17944989000,331000,331000,331000,331000,0
20241209,160600,17944989000,331000,331000,331000,331000,0
20241209,160500,17944989000,331000,331000,331000,331000,3456
20241209,160400,17944989000,331000,331000,331000,331000,0
20241209,160300,17944989000,331000,331000,331000,331000,0
20241209,160200,17944989000,331000,331000,331000,331000,0
20241209,160100,17944989000,331000,331000,331000,331000,0
20241209,160000,17944989000,331000,331000,331000,331000,0
20241209,155900,17944989000,331000,331000,331000,331000,0
20241209,155800,17944989000,331000,331000,331000,331000,0
20241209,155700,17944989000,331000,331000,331000,331000,0
20241209,155600,17944989000,331000,331000,331000,331000,0
20241209,155500,17944989000,331000,331000,331000,331000,0
20241209,155400,17944989000,331000,331000,331000,331000,0
20241209,155300,17944989000,331000,331000,331000,331000,0
20241209,155200,17944989000,331000,331000,331000,331000,0
20241209,155100,17944989000,331000,331000,331000,331000,0
20241209,155000,17944989000,331000,331000,331000,331000,0
20241209,154900,17944989000,331000,331000,331000,331000,0
20241209,154800,17944989000,331000,331000,331000,331000,0
20241209,154700,17944989000,331000,331000,331000,331000,0
20241209,154600,17944989000,331000,331000,331000,331000,0
20241209,154500,17944989000,331000,331000,331000,331000,0
20241209,154400,17944989000,331000,331000,331000,331000,0
20241209,154300,17944989000,331000,331000,331000,331000,0
20241209,154200,17944989000,331000,331000,331000,331000,0
20241209,154100,17944989000,331000,331000,331000,331000,0
20241209,154000,17944989000,331000,331000,331000,331000,0
20241209,153900,17944989000,331000,331000,331000,331000,0
20241209,153800,17944989000,331000,331000,331000,331000,0
20241209,153700,17944989000,331000,331000,331000,331000,0
20241209,153600,17944989000,331000,331000,331000,331000,0
20241209,153500,17944989000,331000,331000,331000,331000,3456
20241209,153400,17944989000,331000,331000,331000,331000,0
20241209,153300,17944989000,331000,331000,331000,331000,0
20241209,153200,17944989000,331000,331000,331000,331000,0
20241209,153100,17944989000,331000,331000,331000,331000,0
20241209,153000,17944989000,331000,331000,331000,331000,3456
20241209,152900,16801053000,331000,331000,331000,331000,0
20241209,152800,16801053000,331000,331000,331000,331000,0
20241209,152700,16801053000,331000,331000,331000,331000,0
20241209,152600,16801053000,331000,331000,331000,331000,0
20241209,152500,16801053000,331000,331000,331000,331000,0
20241209,152400,16801053000,331000,331000,331000,331000,0
20241209,152300,16801053000,331000,331000,331000,331000,0
20241209,152200,16801053000,331000,331000,331000,331000,0
20241209,152100,16801053000,331000,331000,331000,331000,0
20241209,152000,16801053000,331000,331000,331000,331000,0
20241209,151900,16801053000,331000,330000,331000,330000,143
20241209,151800,16753814500,330500,330000,330500,329500,580
20241209,151700,16562400500,330500,330500,331000,330000,175
20241209,151600,16504604000,330000,330500,331000,330000,244
20241209,151500,16423979500,330000,330500,331000,329500,282
20241209,151400,16330828000,330500,330000,330500,329500,198
20241209,151300,16265478500,330500,331000,331000,329500,127
20241209,151200,16223524000,331000,331000,331000,329500,69
20241209,151100,16200731500,331000,329500,331000,329500,130
20241209,151000,16157823000,329500,330500,330500,329500,232
20241209,150900,16081245500,330500,330000,330500,329500,156
20241209,150800,16029758000,330000,330500,330500,329500,116
20241209,150700,15991472500,330000,330500,331000,330000,308
20241209,150600,15889796500,330000,330500,330500,330000,89
20241209,150500,15860400000,330500,330000,330500,330000,143
20241209,150400,15813162500,330500,330000,330500,330000,153
20241209,150300,15762651000,330000,330500,330500,329500,63
20241209,150200,15741850000,329500,330000,330500,329500,133
20241209,150100,15697964500,330000,330000,330500,329500,115
20241209,150000,15659994000,329500,330000,330500,329500,173
20241209,145900,15602903000,330000,330000,330500,329500,207
20241209,145800,15534576500,330000,330500,330500,330000,167
20241209,145700,15479417000,330500,330000,330500,329500,117
20241209,145600,15440807000,330000,330000,331000,329500,170
20241209,145500,15384694000,330000,330000,331000,329500,108
20241209,145400,15349041500,330000,330500,331000,329500,243
20241209,145300,15268829500,329500,329000,330500,329000,278
20241209,145200,15177193000,329000,329000,329500,329000,97
20241209,145100,15145252000,329500,329000,330500,329000,232
20241209,145000,15068863000,329500,329500,330500,329000,187
20241209,144900,15007230000,329500,329500,329500,329000,149
20241209,144800,14958189500,329500,329500,330000,329000,173
20241209,144700,14901241500,329500,330500,330500,329000,369
20241209,144600,14779603000,330000,330000,330500,330000,73
20241209,144500,14755497500,330000,330500,331000,330000,177
20241209,144400,14697013500,330500,331000,331500,330500,223
20241209,144300,14623283000,331000,330500,331500,330500,94
20241209,144200,14592198500,331000,330000,331000,330000,327
20241209,144100,14484226500,330500,331500,331500,330000,68
20241209,144000,14461762000,330000,330500,331000,330000,164
20241209,143900,14407521000,331000,331000,331000,330500,97
20241209,143800,14375433000,330500,331000,331000,330500,99
20241209,143700,14342690500,331000,331000,331000,330500,128
20241209,143600,14300352500,331000,331000,331000,330500,77
20241209,143500,14274875500,330500,331000,331500,330500,78
20241209,143400,14249057000,330500,331000,331500,330500,95
20241209,143300,14217602500,331000,331000,331500,330500,98
20241209,143200,14185166500,331500,331500,331500,331000,116
20241209,143100,14146746500,331000,331500,331500,331000,135
20241209,143000,14102011500,331500,331500,331500,331000,32
20241209,142900,14091412000,331000,331000,331500,331000,71
20241209,142800,14067883000,331500,331500,331500,331000,87
20241209,142700,14039052000,331500,331000,331500,331000,35
20241209,142600,14027462000,330500,331500,331500,330500,123
20241209,142500,13986736500,331000,331000,332000,330500,116
20241209,142400,13948329500,331000,331500,331500,330500,186
20241209,142300,13886717500,331500,331500,331500,331000,53
20241209,142200,13869154500,331500,332000,332000,331000,198
20241209,142100,13803512500,332000,332000,332000,331500,46
20241209,142000,13788246000,331500,332000,332500,331500,78
20241209,141900,13762361500,331500,332000,332500,331500,220
20241209,141800,13689331500,332000,332000,332000,332000,32
20241209,141700,13678707500,332000,332000,332000,331500,68
20241209,141600,13656144500,332000,331500,332000,331000,83
20241209,141500,13628612000,331500,331000,331500,331000,43
20241209,141400,13614374000,331500,332000,332000,331500,302
20241209,141300,13514223500,332000,332000,332000,332000,51
20241209,141200,13497291500,331500,332000,332000,331500,53
20241209,141100,13479709500,331500,332000,332000,331500,99
20241209,141000,13446870000,332000,332000,332000,331500,66
20241209,140900,13424961500,332000,332000,332000,331500,74
20241209,140800,13400407500,332000,332000,332000,331500,92
20241209,140700,13369883000,331500,332000,332000,331500,56
20241209,140600,13351291500,332000,332000,332000,331500,169
20241209,140500,13295199000,332000,331500,332000,331500,56
20241209,140400,13276613000,331500,331000,331500,331000,86
20241209,140300,13248111000,331500,331500,332000,331000,74
20241209,140200,13223581500,332000,331000,332000,331000,50
20241209,140100,13207006500,331500,331500,332000,331000,342
20241209,140000,13093566500,332000,332000,332000,331500,34
20241209,135900,13082287000,332000,332000,332000,331500,63
20241209,135800,13061373000,332000,331500,332000,331500,74
20241209,135700,13036818500,332000,332000,332000,331500,33
20241209,135600,13025865500,332000,332000,332000,331500,265
20241209,135500,12937991000,331500,331500,332000,331500,154
20241209,135400,12886885000,332000,331500,332000,331500,147
20241209,135300,12838137500,331500,331000,331500,331000,73
20241209,135200,12813945000,331500,331000,331500,331000,63
20241209,135100,12793077500,331500,331500,331500,331000,44
20241209,135000,12778495000,331500,331500,331500,331000,63
20241209,134900,12757618500,331500,331500,331500,331000,71
20241209,134800,12734089500,331500,331000,331500,330500,94
20241209,134700,12702970000,331000,331000,331000,330000,159
20241209,134600,12650403000,330500,331000,331000,330500,54
20241209,134500,12632535500,331000,331000,331000,330500,45
20241209,134400,12617647500,331000,331500,331500,330500,101
20241209,134300,12584225000,331000,331000,331000,330500,38
20241209,134200,12571647500,331000,331000,331000,330500,48
20241209,134100,12555770000,331000,331000,331500,330500,81
20241209,134000,12528957500,331000,331000,331500,330500,63
20241209,133900,12508104000,331000,331000,331000,330500,59
20241209,133800,12488581500,331500,330500,331500,330500,77
20241209,133700,12463097500,331000,331000,331000,330500,254
20241209,133600,12379031000,330500,331000,331000,330500,39
20241209,133500,12366133500,330500,330500,331000,330500,71
20241209,133400,12342656000,330500,331000,331000,330500,49
20241209,133300,12326444500,331000,331500,331500,330500,50
20241209,133200,12309893500,331500,331000,331500,330500,69
20241209,133100,12287060500,331000,330000,331000,330000,38
20241209,133000,12274507500,330500,330500,330500,330000,30
20241209,132900,12264600000,330500,331500,331500,330000,371
20241209,132800,12142063000,331500,331000,331500,331000,73
20241209,132700,12117881000,331500,331500,331500,331000,39
20241209,132600,12104961000,331500,331000,331500,330500,53
20241209,132500,12087412500,331000,331000,331500,331000,43
20241209,132400,12073160000,331000,331000,331500,331000,85
20241209,132300,12045017000,331000,331500,331500,331000,54
20241209,132200,12027130000,331500,331500,331500,331000,160
20241209,132100,11974100500,331500,331500,332000,331500,82
20241209,132000,11946903500,331000,331500,331500,331000,47
20241209,131900,11931333500,331500,331500,331500,331000,41
20241209,131800,11917743500,331000,331000,331500,331000,282
20241209,131700,11824327000,331000,331500,331500,331000,506
20241209,131600,11656612000,331000,331000,331500,331000,66
20241209,131500,11634751000,331500,331000,331500,331000,314
20241209,131400,11530803500,330500,331000,331000,330500,57
20241209,131300,11511937500,331000,331000,331000,330500,69
20241209,131200,11489110000,331000,329500,331000,329500,97
20241209,131100,11457051500,329500,329500,330000,329000,354
20241209,131000,11340261500,329500,329500,330000,329000,87
20241209,130900,11311611000,329500,330000,330000,329000,44
20241209,130800,11297116500,329500,329500,330000,329500,146
20241209,130700,11248997500,330000,329500,330000,329000,58
20241209,130600,11229882500,329000,329500,329500,329000,73
20241209,130500,11205835000,329500,329000,329500,329000,62
20241209,130400,11185413500,329000,329500,330000,329000,110
20241209,130300,11149178500,329500,329500,330000,329500,39
20241209,130200,11136321500,330000,329500,330000,329500,208
20241209,130100,11067768500,329500,330000,330500,329500,345
20241209,130000,10953922500,330500,330500,330500,330500,19
20241209,125900,10947643000,330500,330000,330500,330000,58
20241209,125800,10928480500,330500,330000,330500,330000,19
20241209,125700,10922201500,330000,330500,330500,330000,94
20241209,125600,10891141500,330500,330500,330500,330000,143
20241209,125500,10843896000,330500,330500,330500,330000,89
20241209,125400,10814490000,330000,330500,330500,330000,82
20241209,125300,10787391500,330500,330500,330500,330000,66
20241209,125200,10765589000,330500,330500,330500,330000,38
20241209,125100,10753037000,330500,330000,330500,330000,141
20241209,125000,10706497500,330000,330500,330500,330000,69
20241209,124900,10683698500,330500,330500,330500,330000,23
20241209,124800,10676098500,330500,330500,330500,330000,47
20241209,124700,10660571500,330500,331000,331000,330000,176
20241209,124600,10602412000,330500,331000,331000,330500,15
20241209,124500,10597450000,330500,331000,331000,330500,41
20241209,124400,10583889500,331000,330500,331000,330500,61
20241209,124300,10563719000,330500,331000,331000,330000,264
20241209,124200,10476475000,331000,331000,331000,330500,65
20241209,124100,10454972000,331000,330500,331000,330000,97
20241209,124000,10422912000,330500,330500,330500,330500,18
20241209,123900,10416963000,330500,330500,330500,330000,77
20241209,123800,10391526000,330500,330500,330500,330000,76
20241209,123700,10366408500,330500,330500,330500,330500,42
20241209,123600,10352527500,330500,330500,330500,330000,88
20241209,123500,10323450500,330500,330500,330500,330500,94
20241209,123400,10292383500,330500,330000,330500,330000,49
20241209,123300,10276195000,330500,330500,330500,330000,65
20241209,123200,10254716000,330500,330000,330500,330000,111
20241209,123100,10218031000,330500,330500,330500,330000,28
20241209,123000,10208784000,330000,330500,330500,330000,69
20241209,122900,10185982000,330000,330500,330500,330000,68
20241209,122800,10163512500,330000,330500,330500,330000,25
20241209,122700,10155257000,330500,330500,330500,330000,53
20241209,122600,10137743000,330500,330500,330500,330000,65
20241209,122500,10116281500,330500,330500,330500,330000,45
20241209,122400,10101423500,330500,330500,330500,330000,221
20241209,122300,10028477500,330500,330500,330500,330000,47
20241209,122200,10012947000,330500,330000,330500,330000,63
20241209,122100,9992148000,330500,330500,330500,330000,111
20241209,122000,9955474500,330500,331000,331000,330500,67
20241209,121900,9933313000,331000,330500,331000,330500,143
20241209,121800,9886043000,331000,331000,331000,330500,41
20241209,121700,9872477500,331000,331000,331000,330500,78
20241209,121600,9846665500,331000,331000,331000,330500,54
20241209,121500,9828800500,331000,330500,331000,330500,60
20241209,121400,9808947000,330500,331000,331000,330500,92
20241209,121300,9778523000,331000,330500,331000,330500,22
20241209,121200,9771247000,331000,330500,331000,330500,51
20241209,121100,9754371500,330500,330500,331000,330500,64
20241209,121000,9733211500,330500,330500,330500,330500,35
20241209,120900,9721644000,330500,330500,330500,330000,65
20241209,120800,9700167000,330000,330500,330500,330000,38
20241209,120700,9687616500,330500,330500,330500,330000,25
20241209,120600,9679354500,330500,330500,330500,330000,67
20241209,120500,9657229500,330500,329500,330500,329500,109
20241209,120400,9621282500,329500,330000,330000,329500,55
20241209,120300,9603148000,329500,330000,330000,329500,66
20241209,120200,9581381500,330000,330500,330500,330000,145
20241209,120100,9533530000,330500,330500,330500,330000,32
20241209,120000,9522960500,330000,330500,330500,330000,38
20241209,115900,9510408500,330500,330000,330500,330000,102
20241209,115800,9476735500,330000,330000,330000,329500,59
20241209,115700,9457278500,330000,330000,330000,329500,51
20241209,115600,9440456500,330000,330000,330500,329500,947
20241209,115500,9128245000,330500,330000,330500,330000,28
20241209,115400,9118992000,330500,330000,331000,330000,112
20241209,115300,9081975500,330500,330500,330500,330000,89
20241209,115200,9052561500,330500,330500,331000,330000,256
20241209,115100,8967948000,331000,330500,331000,330500,40
20241209,115000,8954711000,331000,331000,331000,331000,40
20241209,114900,8941471000,331000,330500,331000,330500,71
20241209,114800,8917979000,331000,331000,331000,330500,36
20241209,114700,8906064000,331000,330500,331000,330500,61
20241209,114600,8885878500,331000,331000,331000,330500,64
20241209,114500,8864703000,331000,331000,331000,330500,60
20241209,114400,8844844000,331000,331000,331000,331000,38
20241209,114300,8832266000,331000,331000,331000,330500,28
20241209,114200,8823003500,331000,331000,331000,330500,45
20241209,114100,8808109000,331000,331000,331000,330500,49
20241209,114000,8791903500,331000,331000,331000,330500,41
20241209,113900,8778340000,331000,331000,331000,331000,47
20241209,113800,8762783000,331000,331000,331500,330500,82
20241209,113700,8735641000,331000,331000,331000,330500,68
20241209,113600,8713133500,331000,331000,331000,330500,53
20241209,113500,8695591500,330500,331000,331000,330500,201
20241209,113400,8629118000,331000,331000,331000,330500,20
20241209,113300,8622498500,330500,331000,331000,330500,190
20241209,113200,8559678000,331000,331000,331000,330500,85
20241209,113100,8531572000,330500,331000,331000,330500,40
20241209,113000,8518337500,331000,331000,331000,330500,62
20241209,112900,8497828500,331000,331000,331500,330500,205
20241209,112800,8429976500,331500,331000,331500,331000,121
20241209,112700,8389905000,331000,331000,331000,330500,26
20241209,112600,8381300000,331000,330500,331000,330500,208
20241209,112500,8312540500,330500,330000,330500,330000,42
20241209,112400,8298671500,330000,330500,331000,330000,267
20241209,112300,8210415500,331000,331000,331000,330500,39
20241209,112200,8197507500,331000,331000,331000,330500,44
20241209,112100,8182944500,331000,331000,331000,330500,74
20241209,112000,8158457500,331000,331500,331500,330500,85
20241209,111900,8130322500,331000,331500,331500,331000,39
20241209,111800,8117400500,331000,331500,331500,331000,69
20241209,111700,8094541000,331000,331000,331000,330500,42
20241209,111600,8080639500,331000,331000,331000,330500,62
20241209,111500,8060123500,331000,331000,331500,330500,107
20241209,111400,8024715000,331000,331000,331000,330500,38
20241209,111300,8012148500,331000,332000,332000,330500,41
20241209,111200,7998575500,332000,332500,332500,331500,242
20241209,111100,7918252000,332000,332500,332500,332000,33
20241209,111000,7907283500,332500,332500,332500,332000,40
20241209,110900,7893990000,332500,332000,332500,332000,65
20241209,110800,7872378500,332000,332000,332500,332000,43
20241209,110700,7858087000,332500,332500,332500,332000,138
20241209,110600,7812259500,332500,332000,332500,332000,112
20241209,110500,7775036000,332000,332000,332000,331500,42
20241209,110400,7761097000,331500,332000,332000,331500,28
20241209,110300,7751806000,332000,332000,332000,332000,48
20241209,110200,7735870000,332000,332000,332500,331500,132
20241209,110100,7692046500,332000,331500,332500,331500,513
20241209,110000,7521855500,332000,331500,332000,331000,129
20241209,105900,7479074000,331500,331500,331500,331000,45
20241209,105800,7464162500,331500,331000,331500,330500,51
20241209,105700,7447278000,331000,330500,331000,330500,74
20241209,105600,7422787500,330500,330500,331000,330500,161
20241209,105500,7369537500,330500,331500,331500,330500,155
20241209,105400,7318232000,331500,331000,331500,331000,57
20241209,105300,7299337500,331000,331000,331500,331000,14
20241209,105200,7294702000,331500,331500,331500,331000,40
20241209,105100,7281448500,331500,331500,331500,331000,47
20241209,105000,7265874500,331500,332000,332000,331000,94
20241209,104900,7234721500,332000,331500,332000,331500,44
20241209,104800,7220115000,332000,332000,332000,331500,57
20241209,104700,7201196000,331500,332000,332000,331500,257
20241209,104600,7115977500,331500,332000,332000,331500,54
20241209,104500,7098050500,332000,331500,332000,331500,66
20241209,104400,7076139500,332000,332000,332000,331500,29
20241209,104300,7066520000,332000,332000,332000,331500,54
20241209,104200,7048592500,332000,331500,332000,331500,162
20241209,104100,6994869000,332000,332000,332000,332000,263
20241209,104000,6907553000,332000,332000,332000,331500,141
20241209,103900,6860742500,332000,331500,332000,331000,70
20241209,103800,6837528000,331500,331500,331500,331500,11
20241209,103700,6833881500,331500,331500,331500,331000,42
20241209,103600,6819962000,331500,331500,332000,331000,107
20241209,103500,6784510500,331500,332000,332000,331500,71
20241209,103400,6760968500,331500,331500,332000,331500,62
20241209,103300,6740395000,331500,332000,332000,331500,100
20241209,103200,6707238000,332000,332000,332000,331500,174
20241209,103100,6649542000,332000,331500,332000,331500,128
20241209,103000,6607101500,332000,331500,332000,331500,62
20241209,102900,6586536500,331500,331500,331500,331000,48
20241209,102800,6570630000,331000,331500,331500,331000,56
20241209,102700,6552072500,331500,331500,331500,331500,29
20241209,102600,6542459000,331000,331500,332000,331000,82
20241209,102500,6515284500,331500,331500,331500,331000,54
20241209,102400,6497389500,331500,331000,331500,330500,72
20241209,102300,6473555500,331000,331000,331000,330500,21
20241209,102200,6466607000,331000,331500,331500,330500,649
20241209,102100,6251901000,331500,331000,331500,331000,63
20241209,102000,6231019000,331500,331500,332000,331500,80
20241209,101900,6204498000,331500,331500,332000,331000,78
20241209,101800,6178651000,331000,331500,332000,331000,231
20241209,101700,6102086500,331500,331500,332000,331500,27
20241209,101600,6093129500,332000,332000,332000,332000,35
20241209,101500,6081509500,332000,332500,332500,332000,256
20241209,101400,5996504000,332500,332000,332500,332000,23
20241209,101300,5988858000,332000,332500,332500,332000,74
20241209,101200,5964273500,332000,332000,332500,332000,44
20241209,101100,5949653000,332000,332500,332500,332000,47
20241209,101000,5934032000,332500,332000,332500,332000,20
20241209,100900,5927391000,332000,332000,332000,331500,174
20241209,100800,5869623500,331500,332000,332000,331500,16
20241209,100700,5864313500,331500,332000,332000,331500,79
20241209,100600,5838104000,332000,331500,332000,331000,56
20241209,100500,5819534500,331500,331000,331500,331000,42
20241209,100400,5805613000,331500,332000,332000,331000,270
20241209,100300,5716106000,332000,332000,332000,332000,34
20241209,100200,5704818000,332000,332000,332000,331500,74
20241209,100100,5680252500,331500,331500,332500,331500,377
20241209,100000,5555106000,331500,331500,332000,331500,62
20241209,095900,5534525500,332000,331500,332000,331500,88
20241209,095800,5505338000,331500,331500,332000,331500,67
20241209,095700,5483113500,331500,331500,331500,331500,32
20241209,095600,5472505500,331500,331500,332000,331500,528
20241209,095500,5297467500,331500,331000,332000,331000,256
20241209,095400,5212611500,331500,331000,331500,331000,60
20241209,095300,5192741000,330500,330500,331000,330500,216
20241209,095200,5121256000,331000,331000,331000,330500,107
20241209,095100,5085840000,331000,331500,331500,331000,25
20241209,095000,5077556000,331500,331500,332000,331000,161
20241209,094900,5024182500,331500,331500,332000,331500,73
20241209,094800,4999971500,331500,331500,332000,331000,409
20241209,094700,4864379000,331500,331500,331500,331000,48
20241209,094600,4848472500,331000,331500,331500,331000,7
20241209,094500,4846152500,331000,330000,331000,330000,117
20241209,094400,4807490500,330000,330000,330500,330000,347
20241209,094300,4692926500,330000,330500,330500,330000,74
20241209,094200,4668471500,330500,331000,331500,330500,230
20241209,094100,4592336500,331000,331000,331000,331000,214
20241209,094000,4521502500,330500,330000,331000,330000,546
20241209,093900,4341083000,330500,330000,330500,330000,71
20241209,093800,4317643000,330000,329500,330500,329500,344
20241209,093700,4204115000,329500,329500,330000,329500,198
20241209,093600,4138790000,329500,329500,330000,329500,58
20241209,093500,4119669000,330000,330000,330000,329500,101
20241209,093400,4086356000,330000,329500,330000,329000,379
20241209,093300,3961437500,329500,329000,329500,329000,123
20241209,093200,3920947000,328500,328500,329000,328000,254
20241209,093100,3837504500,328000,329500,329500,328000,727
20241209,093000,3598487500,329000,329000,329500,329000,54
20241209,092900,3580706500,329000,329500,330000,329000,461
20241209,092800,3428700500,330000,329500,330000,329000,90
20241209,092700,3399042000,329500,329000,330000,329000,93
20241209,092600,3368393000,330000,329000,330000,329000,384
20241209,092500,3241834500,329500,330000,330000,329000,405
20241209,092400,3108474500,330000,330000,330000,329500,114
20241209,092300,3070855000,330000,330000,330500,329500,589
20241209,092200,2876437500,329000,330000,330000,329000,350
20241209,092100,2761048000,330000,329500,330000,329500,275
20241209,092000,2670301000,329500,329500,329500,329000,180
20241209,091900,2610993000,329500,329000,329500,329000,230
20241209,091800,2535267000,329000,330000,330000,329000,284
20241209,091700,2441690500,329500,328500,329500,328500,578
20241209,091600,2251378500,329000,329000,329000,328500,50
20241209,091500,2234932500,328500,328000,329000,328000,67
20241209,091400,2212910000,327500,327000,329000,327000,373
20241209,091300,2090370500,327000,328500,328500,327000,335
20241209,091200,1980532000,328000,328500,328500,327500,139
20241209,091100,1934898000,328500,326000,329000,326000,522
20241209,091000,1763887000,326000,327000,327500,326000,306
20241209,090900,1663874500,327000,327000,327500,326000,124
20241209,090800,1623338000,327500,327000,328000,325500,919
20241209,090700,1322983500,327500,327000,327500,327000,337
20241209,090600,1212758500,327500,326500,327500,326000,603
20241209,090500,1015748500,326000,325500,326500,325500,247
20241209,090400,935199000,326000,326000,326000,325000,155
20241209,090300,884753500,326000,326500,327000,325500,273
20241209,090200,795710500,327000,325000,327000,325000,361
20241209,090100,677955500,326000,327000,327000,324500,739
20241209,090000,437378500,327000,326500,328000,325500,1338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193500 17944989000 331000 331000 331000 331000 3456
3 20241209 193400 17944989000 331000 331000 331000 331000 0
4 20241209 193300 17944989000 331000 331000 331000 331000 0
5 20241209 193200 17944989000 331000 331000 331000 331000 0
6 20241209 193100 17944989000 331000 331000 331000 331000 0
7 20241209 193000 17944989000 331000 331000 331000 331000 0
8 20241209 192900 17944989000 331000 331000 331000 331000 0
9 20241209 192800 17944989000 331000 331000 331000 331000 0
10 20241209 192700 17944989000 331000 331000 331000 331000 0
11 20241209 192600 17944989000 331000 331000 331000 331000 0
12 20241209 192500 17944989000 331000 331000 331000 331000 0
13 20241209 192400 17944989000 331000 331000 331000 331000 0
14 20241209 192300 17944989000 331000 331000 331000 331000 0
15 20241209 192200 17944989000 331000 331000 331000 331000 0
16 20241209 192100 17944989000 331000 331000 331000 331000 0
17 20241209 192000 17944989000 331000 331000 331000 331000 0
18 20241209 191900 17944989000 331000 331000 331000 331000 0
19 20241209 191800 17944989000 331000 331000 331000 331000 0
20 20241209 191700 17944989000 331000 331000 331000 331000 0
21 20241209 191600 17944989000 331000 331000 331000 331000 0
22 20241209 191500 17944989000 331000 331000 331000 331000 0
23 20241209 191400 17944989000 331000 331000 331000 331000 0
24 20241209 191300 17944989000 331000 331000 331000 331000 0
25 20241209 191200 17944989000 331000 331000 331000 331000 0
26 20241209 191100 17944989000 331000 331000 331000 331000 0
27 20241209 191000 17944989000 331000 331000 331000 331000 0
28 20241209 190900 17944989000 331000 331000 331000 331000 0
29 20241209 190800 17944989000 331000 331000 331000 331000 0
30 20241209 190700 17944989000 331000 331000 331000 331000 0
31 20241209 190600 17944989000 331000 331000 331000 331000 0
32 20241209 190500 17944989000 331000 331000 331000 331000 3456
33 20241209 190400 17944989000 331000 331000 331000 331000 0
34 20241209 190300 17944989000 331000 331000 331000 331000 0
35 20241209 190200 17944989000 331000 331000 331000 331000 0
36 20241209 190100 17944989000 331000 331000 331000 331000 0
37 20241209 190000 17944989000 331000 331000 331000 331000 0
38 20241209 185900 17944989000 331000 331000 331000 331000 0
39 20241209 185800 17944989000 331000 331000 331000 331000 0
40 20241209 185700 17944989000 331000 331000 331000 331000 0
41 20241209 185600 17944989000 331000 331000 331000 331000 0
42 20241209 185500 17944989000 331000 331000 331000 331000 0
43 20241209 185400 17944989000 331000 331000 331000 331000 0
44 20241209 185300 17944989000 331000 331000 331000 331000 0
45 20241209 185200 17944989000 331000 331000 331000 331000 0
46 20241209 185100 17944989000 331000 331000 331000 331000 0
47 20241209 185000 17944989000 331000 331000 331000 331000 0
48 20241209 184900 17944989000 331000 331000 331000 331000 0
49 20241209 184800 17944989000 331000 331000 331000 331000 0
50 20241209 184700 17944989000 331000 331000 331000 331000 0
51 20241209 184600 17944989000 331000 331000 331000 331000 0
52 20241209 184500 17944989000 331000 331000 331000 331000 0
53 20241209 184400 17944989000 331000 331000 331000 331000 0
54 20241209 184300 17944989000 331000 331000 331000 331000 0
55 20241209 184200 17944989000 331000 331000 331000 331000 0
56 20241209 184100 17944989000 331000 331000 331000 331000 0
57 20241209 184000 17944989000 331000 331000 331000 331000 0
58 20241209 183900 17944989000 331000 331000 331000 331000 0
59 20241209 183800 17944989000 331000 331000 331000 331000 0
60 20241209 183700 17944989000 331000 331000 331000 331000 0
61 20241209 183600 17944989000 331000 331000 331000 331000 0
62 20241209 183500 17944989000 331000 331000 331000 331000 3456
63 20241209 183400 17944989000 331000 331000 331000 331000 0
64 20241209 183300 17944989000 331000 331000 331000 331000 0
65 20241209 183200 17944989000 331000 331000 331000 331000 0
66 20241209 183100 17944989000 331000 331000 331000 331000 0
67 20241209 183000 17944989000 331000 331000 331000 331000 0
68 20241209 182900 17944989000 331000 331000 331000 331000 0
69 20241209 182800 17944989000 331000 331000 331000 331000 0
70 20241209 182700 17944989000 331000 331000 331000 331000 0
71 20241209 182600 17944989000 331000 331000 331000 331000 0
72 20241209 182500 17944989000 331000 331000 331000 331000 0
73 20241209 182400 17944989000 331000 331000 331000 331000 0
74 20241209 182300 17944989000 331000 331000 331000 331000 0
75 20241209 182200 17944989000 331000 331000 331000 331000 0
76 20241209 182100 17944989000 331000 331000 331000 331000 0
77 20241209 182000 17944989000 331000 331000 331000 331000 0
78 20241209 181900 17944989000 331000 331000 331000 331000 0
79 20241209 181800 17944989000 331000 331000 331000 331000 0
80 20241209 181700 17944989000 331000 331000 331000 331000 0
81 20241209 181600 17944989000 331000 331000 331000 331000 0
82 20241209 181500 17944989000 331000 331000 331000 331000 0
83 20241209 181400 17944989000 331000 331000 331000 331000 0
84 20241209 181300 17944989000 331000 331000 331000 331000 0
85 20241209 181200 17944989000 331000 331000 331000 331000 0
86 20241209 181100 17944989000 331000 331000 331000 331000 0
87 20241209 181000 17944989000 331000 331000 331000 331000 0
88 20241209 180900 17944989000 331000 331000 331000 331000 0
89 20241209 180800 17944989000 331000 331000 331000 331000 0
90 20241209 180700 17944989000 331000 331000 331000 331000 0
91 20241209 180600 17944989000 331000 331000 331000 331000 0
92 20241209 180500 17944989000 331000 331000 331000 331000 3456
93 20241209 180400 17944989000 331000 331000 331000 331000 0
94 20241209 180300 17944989000 331000 331000 331000 331000 0
95 20241209 180200 17944989000 331000 331000 331000 331000 0
96 20241209 180100 17944989000 331000 331000 331000 331000 0
97 20241209 180000 17944989000 331000 331000 331000 331000 0
98 20241209 175900 17944989000 331000 331000 331000 331000 0
99 20241209 175800 17944989000 331000 331000 331000 331000 0
100 20241209 175700 17944989000 331000 331000 331000 331000 0
101 20241209 175600 17944989000 331000 331000 331000 331000 0
102 20241209 175500 17944989000 331000 331000 331000 331000 0
103 20241209 175400 17944989000 331000 331000 331000 331000 0
104 20241209 175300 17944989000 331000 331000 331000 331000 0
105 20241209 175200 17944989000 331000 331000 331000 331000 0
106 20241209 175100 17944989000 331000 331000 331000 331000 0
107 20241209 175000 17944989000 331000 331000 331000 331000 0
108 20241209 174900 17944989000 331000 331000 331000 331000 0
109 20241209 174800 17944989000 331000 331000 331000 331000 0
110 20241209 174700 17944989000 331000 331000 331000 331000 0
111 20241209 174600 17944989000 331000 331000 331000 331000 0
112 20241209 174500 17944989000 331000 331000 331000 331000 0
113 20241209 174400 17944989000 331000 331000 331000 331000 0
114 20241209 174300 17944989000 331000 331000 331000 331000 0
115 20241209 174200 17944989000 331000 331000 331000 331000 0
116 20241209 174100 17944989000 331000 331000 331000 331000 0
117 20241209 174000 17944989000 331000 331000 331000 331000 0
118 20241209 173900 17944989000 331000 331000 331000 331000 0
119 20241209 173800 17944989000 331000 331000 331000 331000 0
120 20241209 173700 17944989000 331000 331000 331000 331000 0
121 20241209 173600 17944989000 331000 331000 331000 331000 0
122 20241209 173500 17944989000 331000 331000 331000 331000 3456
123 20241209 173400 17944989000 331000 331000 331000 331000 0
124 20241209 173300 17944989000 331000 331000 331000 331000 0
125 20241209 173200 17944989000 331000 331000 331000 331000 0
126 20241209 173100 17944989000 331000 331000 331000 331000 0
127 20241209 173000 17944989000 331000 331000 331000 331000 0
128 20241209 172900 17944989000 331000 331000 331000 331000 0
129 20241209 172800 17944989000 331000 331000 331000 331000 0
130 20241209 172700 17944989000 331000 331000 331000 331000 0
131 20241209 172600 17944989000 331000 331000 331000 331000 0
132 20241209 172500 17944989000 331000 331000 331000 331000 0
133 20241209 172400 17944989000 331000 331000 331000 331000 0
134 20241209 172300 17944989000 331000 331000 331000 331000 0
135 20241209 172200 17944989000 331000 331000 331000 331000 0
136 20241209 172100 17944989000 331000 331000 331000 331000 0
137 20241209 172000 17944989000 331000 331000 331000 331000 0
138 20241209 171900 17944989000 331000 331000 331000 331000 0
139 20241209 171800 17944989000 331000 331000 331000 331000 0
140 20241209 171700 17944989000 331000 331000 331000 331000 0
141 20241209 171600 17944989000 331000 331000 331000 331000 0
142 20241209 171500 17944989000 331000 331000 331000 331000 0
143 20241209 171400 17944989000 331000 331000 331000 331000 0
144 20241209 171300 17944989000 331000 331000 331000 331000 0
145 20241209 171200 17944989000 331000 331000 331000 331000 0
146 20241209 171100 17944989000 331000 331000 331000 331000 0
147 20241209 171000 17944989000 331000 331000 331000 331000 0
148 20241209 170900 17944989000 331000 331000 331000 331000 0
149 20241209 170800 17944989000 331000 331000 331000 331000 0
150 20241209 170700 17944989000 331000 331000 331000 331000 0
151 20241209 170600 17944989000 331000 331000 331000 331000 0
152 20241209 170500 17944989000 331000 331000 331000 331000 3456
153 20241209 170400 17944989000 331000 331000 331000 331000 0
154 20241209 170300 17944989000 331000 331000 331000 331000 0
155 20241209 170200 17944989000 331000 331000 331000 331000 0
156 20241209 170100 17944989000 331000 331000 331000 331000 0
157 20241209 170000 17944989000 331000 331000 331000 331000 0
158 20241209 165900 17944989000 331000 331000 331000 331000 0
159 20241209 165800 17944989000 331000 331000 331000 331000 0
160 20241209 165700 17944989000 331000 331000 331000 331000 0
161 20241209 165600 17944989000 331000 331000 331000 331000 0
162 20241209 165500 17944989000 331000 331000 331000 331000 0
163 20241209 165400 17944989000 331000 331000 331000 331000 0
164 20241209 165300 17944989000 331000 331000 331000 331000 0
165 20241209 165200 17944989000 331000 331000 331000 331000 0
166 20241209 165100 17944989000 331000 331000 331000 331000 0
167 20241209 165000 17944989000 331000 331000 331000 331000 0
168 20241209 164900 17944989000 331000 331000 331000 331000 0
169 20241209 164800 17944989000 331000 331000 331000 331000 0
170 20241209 164700 17944989000 331000 331000 331000 331000 0
171 20241209 164600 17944989000 331000 331000 331000 331000 0
172 20241209 164500 17944989000 331000 331000 331000 331000 0
173 20241209 164400 17944989000 331000 331000 331000 331000 0
174 20241209 164300 17944989000 331000 331000 331000 331000 0
175 20241209 164200 17944989000 331000 331000 331000 331000 0
176 20241209 164100 17944989000 331000 331000 331000 331000 0
177 20241209 164000 17944989000 331000 331000 331000 331000 0
178 20241209 163900 17944989000 331000 331000 331000 331000 0
179 20241209 163800 17944989000 331000 331000 331000 331000 0
180 20241209 163700 17944989000 331000 331000 331000 331000 0
181 20241209 163600 17944989000 331000 331000 331000 331000 0
182 20241209 163500 17944989000 331000 331000 331000 331000 3456
183 20241209 163400 17944989000 331000 331000 331000 331000 0
184 20241209 163300 17944989000 331000 331000 331000 331000 0
185 20241209 163200 17944989000 331000 331000 331000 331000 0
186 20241209 163100 17944989000 331000 331000 331000 331000 0
187 20241209 163000 17944989000 331000 331000 331000 331000 0
188 20241209 162900 17944989000 331000 331000 331000 331000 0
189 20241209 162800 17944989000 331000 331000 331000 331000 0
190 20241209 162700 17944989000 331000 331000 331000 331000 0
191 20241209 162600 17944989000 331000 331000 331000 331000 0
192 20241209 162500 17944989000 331000 331000 331000 331000 0
193 20241209 162400 17944989000 331000 331000 331000 331000 0
194 20241209 162300 17944989000 331000 331000 331000 331000 0
195 20241209 162200 17944989000 331000 331000 331000 331000 0
196 20241209 162100 17944989000 331000 331000 331000 331000 0
197 20241209 162000 17944989000 331000 331000 331000 331000 0
198 20241209 161900 17944989000 331000 331000 331000 331000 0
199 20241209 161800 17944989000 331000 331000 331000 331000 0
200 20241209 161700 17944989000 331000 331000 331000 331000 0
201 20241209 161600 17944989000 331000 331000 331000 331000 0
202 20241209 161500 17944989000 331000 331000 331000 331000 0
203 20241209 161400 17944989000 331000 331000 331000 331000 0
204 20241209 161300 17944989000 331000 331000 331000 331000 0
205 20241209 161200 17944989000 331000 331000 331000 331000 0
206 20241209 161100 17944989000 331000 331000 331000 331000 0
207 20241209 161000 17944989000 331000 331000 331000 331000 0
208 20241209 160900 17944989000 331000 331000 331000 331000 0
209 20241209 160800 17944989000 331000 331000 331000 331000 0
210 20241209 160700 17944989000 331000 331000 331000 331000 0
211 20241209 160600 17944989000 331000 331000 331000 331000 0
212 20241209 160500 17944989000 331000 331000 331000 331000 3456
213 20241209 160400 17944989000 331000 331000 331000 331000 0
214 20241209 160300 17944989000 331000 331000 331000 331000 0
215 20241209 160200 17944989000 331000 331000 331000 331000 0
216 20241209 160100 17944989000 331000 331000 331000 331000 0
217 20241209 160000 17944989000 331000 331000 331000 331000 0
218 20241209 155900 17944989000 331000 331000 331000 331000 0
219 20241209 155800 17944989000 331000 331000 331000 331000 0
220 20241209 155700 17944989000 331000 331000 331000 331000 0
221 20241209 155600 17944989000 331000 331000 331000 331000 0
222 20241209 155500 17944989000 331000 331000 331000 331000 0
223 20241209 155400 17944989000 331000 331000 331000 331000 0
224 20241209 155300 17944989000 331000 331000 331000 331000 0
225 20241209 155200 17944989000 331000 331000 331000 331000 0
226 20241209 155100 17944989000 331000 331000 331000 331000 0
227 20241209 155000 17944989000 331000 331000 331000 331000 0
228 20241209 154900 17944989000 331000 331000 331000 331000 0
229 20241209 154800 17944989000 331000 331000 331000 331000 0
230 20241209 154700 17944989000 331000 331000 331000 331000 0
231 20241209 154600 17944989000 331000 331000 331000 331000 0
232 20241209 154500 17944989000 331000 331000 331000 331000 0
233 20241209 154400 17944989000 331000 331000 331000 331000 0
234 20241209 154300 17944989000 331000 331000 331000 331000 0
235 20241209 154200 17944989000 331000 331000 331000 331000 0
236 20241209 154100 17944989000 331000 331000 331000 331000 0
237 20241209 154000 17944989000 331000 331000 331000 331000 0
238 20241209 153900 17944989000 331000 331000 331000 331000 0
239 20241209 153800 17944989000 331000 331000 331000 331000 0
240 20241209 153700 17944989000 331000 331000 331000 331000 0
241 20241209 153600 17944989000 331000 331000 331000 331000 0
242 20241209 153500 17944989000 331000 331000 331000 331000 3456
243 20241209 153400 17944989000 331000 331000 331000 331000 0
244 20241209 153300 17944989000 331000 331000 331000 331000 0
245 20241209 153200 17944989000 331000 331000 331000 331000 0
246 20241209 153100 17944989000 331000 331000 331000 331000 0
247 20241209 153000 17944989000 331000 331000 331000 331000 3456
248 20241209 152900 16801053000 331000 331000 331000 331000 0
249 20241209 152800 16801053000 331000 331000 331000 331000 0
250 20241209 152700 16801053000 331000 331000 331000 331000 0
251 20241209 152600 16801053000 331000 331000 331000 331000 0
252 20241209 152500 16801053000 331000 331000 331000 331000 0
253 20241209 152400 16801053000 331000 331000 331000 331000 0
254 20241209 152300 16801053000 331000 331000 331000 331000 0
255 20241209 152200 16801053000 331000 331000 331000 331000 0
256 20241209 152100 16801053000 331000 331000 331000 331000 0
257 20241209 152000 16801053000 331000 331000 331000 331000 0
258 20241209 151900 16801053000 331000 330000 331000 330000 143
259 20241209 151800 16753814500 330500 330000 330500 329500 580
260 20241209 151700 16562400500 330500 330500 331000 330000 175
261 20241209 151600 16504604000 330000 330500 331000 330000 244
262 20241209 151500 16423979500 330000 330500 331000 329500 282
263 20241209 151400 16330828000 330500 330000 330500 329500 198
264 20241209 151300 16265478500 330500 331000 331000 329500 127
265 20241209 151200 16223524000 331000 331000 331000 329500 69
266 20241209 151100 16200731500 331000 329500 331000 329500 130
267 20241209 151000 16157823000 329500 330500 330500 329500 232
268 20241209 150900 16081245500 330500 330000 330500 329500 156
269 20241209 150800 16029758000 330000 330500 330500 329500 116
270 20241209 150700 15991472500 330000 330500 331000 330000 308
271 20241209 150600 15889796500 330000 330500 330500 330000 89
272 20241209 150500 15860400000 330500 330000 330500 330000 143
273 20241209 150400 15813162500 330500 330000 330500 330000 153
274 20241209 150300 15762651000 330000 330500 330500 329500 63
275 20241209 150200 15741850000 329500 330000 330500 329500 133
276 20241209 150100 15697964500 330000 330000 330500 329500 115
277 20241209 150000 15659994000 329500 330000 330500 329500 173
278 20241209 145900 15602903000 330000 330000 330500 329500 207
279 20241209 145800 15534576500 330000 330500 330500 330000 167
280 20241209 145700 15479417000 330500 330000 330500 329500 117
281 20241209 145600 15440807000 330000 330000 331000 329500 170
282 20241209 145500 15384694000 330000 330000 331000 329500 108
283 20241209 145400 15349041500 330000 330500 331000 329500 243
284 20241209 145300 15268829500 329500 329000 330500 329000 278
285 20241209 145200 15177193000 329000 329000 329500 329000 97
286 20241209 145100 15145252000 329500 329000 330500 329000 232
287 20241209 145000 15068863000 329500 329500 330500 329000 187
288 20241209 144900 15007230000 329500 329500 329500 329000 149
289 20241209 144800 14958189500 329500 329500 330000 329000 173
290 20241209 144700 14901241500 329500 330500 330500 329000 369
291 20241209 144600 14779603000 330000 330000 330500 330000 73
292 20241209 144500 14755497500 330000 330500 331000 330000 177
293 20241209 144400 14697013500 330500 331000 331500 330500 223
294 20241209 144300 14623283000 331000 330500 331500 330500 94
295 20241209 144200 14592198500 331000 330000 331000 330000 327
296 20241209 144100 14484226500 330500 331500 331500 330000 68
297 20241209 144000 14461762000 330000 330500 331000 330000 164
298 20241209 143900 14407521000 331000 331000 331000 330500 97
299 20241209 143800 14375433000 330500 331000 331000 330500 99
300 20241209 143700 14342690500 331000 331000 331000 330500 128
301 20241209 143600 14300352500 331000 331000 331000 330500 77
302 20241209 143500 14274875500 330500 331000 331500 330500 78
303 20241209 143400 14249057000 330500 331000 331500 330500 95
304 20241209 143300 14217602500 331000 331000 331500 330500 98
305 20241209 143200 14185166500 331500 331500 331500 331000 116
306 20241209 143100 14146746500 331000 331500 331500 331000 135
307 20241209 143000 14102011500 331500 331500 331500 331000 32
308 20241209 142900 14091412000 331000 331000 331500 331000 71
309 20241209 142800 14067883000 331500 331500 331500 331000 87
310 20241209 142700 14039052000 331500 331000 331500 331000 35
311 20241209 142600 14027462000 330500 331500 331500 330500 123
312 20241209 142500 13986736500 331000 331000 332000 330500 116
313 20241209 142400 13948329500 331000 331500 331500 330500 186
314 20241209 142300 13886717500 331500 331500 331500 331000 53
315 20241209 142200 13869154500 331500 332000 332000 331000 198
316 20241209 142100 13803512500 332000 332000 332000 331500 46
317 20241209 142000 13788246000 331500 332000 332500 331500 78
318 20241209 141900 13762361500 331500 332000 332500 331500 220
319 20241209 141800 13689331500 332000 332000 332000 332000 32
320 20241209 141700 13678707500 332000 332000 332000 331500 68
321 20241209 141600 13656144500 332000 331500 332000 331000 83
322 20241209 141500 13628612000 331500 331000 331500 331000 43
323 20241209 141400 13614374000 331500 332000 332000 331500 302
324 20241209 141300 13514223500 332000 332000 332000 332000 51
325 20241209 141200 13497291500 331500 332000 332000 331500 53
326 20241209 141100 13479709500 331500 332000 332000 331500 99
327 20241209 141000 13446870000 332000 332000 332000 331500 66
328 20241209 140900 13424961500 332000 332000 332000 331500 74
329 20241209 140800 13400407500 332000 332000 332000 331500 92
330 20241209 140700 13369883000 331500 332000 332000 331500 56
331 20241209 140600 13351291500 332000 332000 332000 331500 169
332 20241209 140500 13295199000 332000 331500 332000 331500 56
333 20241209 140400 13276613000 331500 331000 331500 331000 86
334 20241209 140300 13248111000 331500 331500 332000 331000 74
335 20241209 140200 13223581500 332000 331000 332000 331000 50
336 20241209 140100 13207006500 331500 331500 332000 331000 342
337 20241209 140000 13093566500 332000 332000 332000 331500 34
338 20241209 135900 13082287000 332000 332000 332000 331500 63
339 20241209 135800 13061373000 332000 331500 332000 331500 74
340 20241209 135700 13036818500 332000 332000 332000 331500 33
341 20241209 135600 13025865500 332000 332000 332000 331500 265
342 20241209 135500 12937991000 331500 331500 332000 331500 154
343 20241209 135400 12886885000 332000 331500 332000 331500 147
344 20241209 135300 12838137500 331500 331000 331500 331000 73
345 20241209 135200 12813945000 331500 331000 331500 331000 63
346 20241209 135100 12793077500 331500 331500 331500 331000 44
347 20241209 135000 12778495000 331500 331500 331500 331000 63
348 20241209 134900 12757618500 331500 331500 331500 331000 71
349 20241209 134800 12734089500 331500 331000 331500 330500 94
350 20241209 134700 12702970000 331000 331000 331000 330000 159
351 20241209 134600 12650403000 330500 331000 331000 330500 54
352 20241209 134500 12632535500 331000 331000 331000 330500 45
353 20241209 134400 12617647500 331000 331500 331500 330500 101
354 20241209 134300 12584225000 331000 331000 331000 330500 38
355 20241209 134200 12571647500 331000 331000 331000 330500 48
356 20241209 134100 12555770000 331000 331000 331500 330500 81
357 20241209 134000 12528957500 331000 331000 331500 330500 63
358 20241209 133900 12508104000 331000 331000 331000 330500 59
359 20241209 133800 12488581500 331500 330500 331500 330500 77
360 20241209 133700 12463097500 331000 331000 331000 330500 254
361 20241209 133600 12379031000 330500 331000 331000 330500 39
362 20241209 133500 12366133500 330500 330500 331000 330500 71
363 20241209 133400 12342656000 330500 331000 331000 330500 49
364 20241209 133300 12326444500 331000 331500 331500 330500 50
365 20241209 133200 12309893500 331500 331000 331500 330500 69
366 20241209 133100 12287060500 331000 330000 331000 330000 38
367 20241209 133000 12274507500 330500 330500 330500 330000 30
368 20241209 132900 12264600000 330500 331500 331500 330000 371
369 20241209 132800 12142063000 331500 331000 331500 331000 73
370 20241209 132700 12117881000 331500 331500 331500 331000 39
371 20241209 132600 12104961000 331500 331000 331500 330500 53
372 20241209 132500 12087412500 331000 331000 331500 331000 43
373 20241209 132400 12073160000 331000 331000 331500 331000 85
374 20241209 132300 12045017000 331000 331500 331500 331000 54
375 20241209 132200 12027130000 331500 331500 331500 331000 160
376 20241209 132100 11974100500 331500 331500 332000 331500 82
377 20241209 132000 11946903500 331000 331500 331500 331000 47
378 20241209 131900 11931333500 331500 331500 331500 331000 41
379 20241209 131800 11917743500 331000 331000 331500 331000 282
380 20241209 131700 11824327000 331000 331500 331500 331000 506
381 20241209 131600 11656612000 331000 331000 331500 331000 66
382 20241209 131500 11634751000 331500 331000 331500 331000 314
383 20241209 131400 11530803500 330500 331000 331000 330500 57
384 20241209 131300 11511937500 331000 331000 331000 330500 69
385 20241209 131200 11489110000 331000 329500 331000 329500 97
386 20241209 131100 11457051500 329500 329500 330000 329000 354
387 20241209 131000 11340261500 329500 329500 330000 329000 87
388 20241209 130900 11311611000 329500 330000 330000 329000 44
389 20241209 130800 11297116500 329500 329500 330000 329500 146
390 20241209 130700 11248997500 330000 329500 330000 329000 58
391 20241209 130600 11229882500 329000 329500 329500 329000 73
392 20241209 130500 11205835000 329500 329000 329500 329000 62
393 20241209 130400 11185413500 329000 329500 330000 329000 110
394 20241209 130300 11149178500 329500 329500 330000 329500 39
395 20241209 130200 11136321500 330000 329500 330000 329500 208
396 20241209 130100 11067768500 329500 330000 330500 329500 345
397 20241209 130000 10953922500 330500 330500 330500 330500 19
398 20241209 125900 10947643000 330500 330000 330500 330000 58
399 20241209 125800 10928480500 330500 330000 330500 330000 19
400 20241209 125700 10922201500 330000 330500 330500 330000 94
401 20241209 125600 10891141500 330500 330500 330500 330000 143
402 20241209 125500 10843896000 330500 330500 330500 330000 89
403 20241209 125400 10814490000 330000 330500 330500 330000 82
404 20241209 125300 10787391500 330500 330500 330500 330000 66
405 20241209 125200 10765589000 330500 330500 330500 330000 38
406 20241209 125100 10753037000 330500 330000 330500 330000 141
407 20241209 125000 10706497500 330000 330500 330500 330000 69
408 20241209 124900 10683698500 330500 330500 330500 330000 23
409 20241209 124800 10676098500 330500 330500 330500 330000 47
410 20241209 124700 10660571500 330500 331000 331000 330000 176
411 20241209 124600 10602412000 330500 331000 331000 330500 15
412 20241209 124500 10597450000 330500 331000 331000 330500 41
413 20241209 124400 10583889500 331000 330500 331000 330500 61
414 20241209 124300 10563719000 330500 331000 331000 330000 264
415 20241209 124200 10476475000 331000 331000 331000 330500 65
416 20241209 124100 10454972000 331000 330500 331000 330000 97
417 20241209 124000 10422912000 330500 330500 330500 330500 18
418 20241209 123900 10416963000 330500 330500 330500 330000 77
419 20241209 123800 10391526000 330500 330500 330500 330000 76
420 20241209 123700 10366408500 330500 330500 330500 330500 42
421 20241209 123600 10352527500 330500 330500 330500 330000 88
422 20241209 123500 10323450500 330500 330500 330500 330500 94
423 20241209 123400 10292383500 330500 330000 330500 330000 49
424 20241209 123300 10276195000 330500 330500 330500 330000 65
425 20241209 123200 10254716000 330500 330000 330500 330000 111
426 20241209 123100 10218031000 330500 330500 330500 330000 28
427 20241209 123000 10208784000 330000 330500 330500 330000 69
428 20241209 122900 10185982000 330000 330500 330500 330000 68
429 20241209 122800 10163512500 330000 330500 330500 330000 25
430 20241209 122700 10155257000 330500 330500 330500 330000 53
431 20241209 122600 10137743000 330500 330500 330500 330000 65
432 20241209 122500 10116281500 330500 330500 330500 330000 45
433 20241209 122400 10101423500 330500 330500 330500 330000 221
434 20241209 122300 10028477500 330500 330500 330500 330000 47
435 20241209 122200 10012947000 330500 330000 330500 330000 63
436 20241209 122100 9992148000 330500 330500 330500 330000 111
437 20241209 122000 9955474500 330500 331000 331000 330500 67
438 20241209 121900 9933313000 331000 330500 331000 330500 143
439 20241209 121800 9886043000 331000 331000 331000 330500 41
440 20241209 121700 9872477500 331000 331000 331000 330500 78
441 20241209 121600 9846665500 331000 331000 331000 330500 54
442 20241209 121500 9828800500 331000 330500 331000 330500 60
443 20241209 121400 9808947000 330500 331000 331000 330500 92
444 20241209 121300 9778523000 331000 330500 331000 330500 22
445 20241209 121200 9771247000 331000 330500 331000 330500 51
446 20241209 121100 9754371500 330500 330500 331000 330500 64
447 20241209 121000 9733211500 330500 330500 330500 330500 35
448 20241209 120900 9721644000 330500 330500 330500 330000 65
449 20241209 120800 9700167000 330000 330500 330500 330000 38
450 20241209 120700 9687616500 330500 330500 330500 330000 25
451 20241209 120600 9679354500 330500 330500 330500 330000 67
452 20241209 120500 9657229500 330500 329500 330500 329500 109
453 20241209 120400 9621282500 329500 330000 330000 329500 55
454 20241209 120300 9603148000 329500 330000 330000 329500 66
455 20241209 120200 9581381500 330000 330500 330500 330000 145
456 20241209 120100 9533530000 330500 330500 330500 330000 32
457 20241209 120000 9522960500 330000 330500 330500 330000 38
458 20241209 115900 9510408500 330500 330000 330500 330000 102
459 20241209 115800 9476735500 330000 330000 330000 329500 59
460 20241209 115700 9457278500 330000 330000 330000 329500 51
461 20241209 115600 9440456500 330000 330000 330500 329500 947
462 20241209 115500 9128245000 330500 330000 330500 330000 28
463 20241209 115400 9118992000 330500 330000 331000 330000 112
464 20241209 115300 9081975500 330500 330500 330500 330000 89
465 20241209 115200 9052561500 330500 330500 331000 330000 256
466 20241209 115100 8967948000 331000 330500 331000 330500 40
467 20241209 115000 8954711000 331000 331000 331000 331000 40
468 20241209 114900 8941471000 331000 330500 331000 330500 71
469 20241209 114800 8917979000 331000 331000 331000 330500 36
470 20241209 114700 8906064000 331000 330500 331000 330500 61
471 20241209 114600 8885878500 331000 331000 331000 330500 64
472 20241209 114500 8864703000 331000 331000 331000 330500 60
473 20241209 114400 8844844000 331000 331000 331000 331000 38
474 20241209 114300 8832266000 331000 331000 331000 330500 28
475 20241209 114200 8823003500 331000 331000 331000 330500 45
476 20241209 114100 8808109000 331000 331000 331000 330500 49
477 20241209 114000 8791903500 331000 331000 331000 330500 41
478 20241209 113900 8778340000 331000 331000 331000 331000 47
479 20241209 113800 8762783000 331000 331000 331500 330500 82
480 20241209 113700 8735641000 331000 331000 331000 330500 68
481 20241209 113600 8713133500 331000 331000 331000 330500 53
482 20241209 113500 8695591500 330500 331000 331000 330500 201
483 20241209 113400 8629118000 331000 331000 331000 330500 20
484 20241209 113300 8622498500 330500 331000 331000 330500 190
485 20241209 113200 8559678000 331000 331000 331000 330500 85
486 20241209 113100 8531572000 330500 331000 331000 330500 40
487 20241209 113000 8518337500 331000 331000 331000 330500 62
488 20241209 112900 8497828500 331000 331000 331500 330500 205
489 20241209 112800 8429976500 331500 331000 331500 331000 121
490 20241209 112700 8389905000 331000 331000 331000 330500 26
491 20241209 112600 8381300000 331000 330500 331000 330500 208
492 20241209 112500 8312540500 330500 330000 330500 330000 42
493 20241209 112400 8298671500 330000 330500 331000 330000 267
494 20241209 112300 8210415500 331000 331000 331000 330500 39
495 20241209 112200 8197507500 331000 331000 331000 330500 44
496 20241209 112100 8182944500 331000 331000 331000 330500 74
497 20241209 112000 8158457500 331000 331500 331500 330500 85
498 20241209 111900 8130322500 331000 331500 331500 331000 39
499 20241209 111800 8117400500 331000 331500 331500 331000 69
500 20241209 111700 8094541000 331000 331000 331000 330500 42
501 20241209 111600 8080639500 331000 331000 331000 330500 62
502 20241209 111500 8060123500 331000 331000 331500 330500 107
503 20241209 111400 8024715000 331000 331000 331000 330500 38
504 20241209 111300 8012148500 331000 332000 332000 330500 41
505 20241209 111200 7998575500 332000 332500 332500 331500 242
506 20241209 111100 7918252000 332000 332500 332500 332000 33
507 20241209 111000 7907283500 332500 332500 332500 332000 40
508 20241209 110900 7893990000 332500 332000 332500 332000 65
509 20241209 110800 7872378500 332000 332000 332500 332000 43
510 20241209 110700 7858087000 332500 332500 332500 332000 138
511 20241209 110600 7812259500 332500 332000 332500 332000 112
512 20241209 110500 7775036000 332000 332000 332000 331500 42
513 20241209 110400 7761097000 331500 332000 332000 331500 28
514 20241209 110300 7751806000 332000 332000 332000 332000 48
515 20241209 110200 7735870000 332000 332000 332500 331500 132
516 20241209 110100 7692046500 332000 331500 332500 331500 513
517 20241209 110000 7521855500 332000 331500 332000 331000 129
518 20241209 105900 7479074000 331500 331500 331500 331000 45
519 20241209 105800 7464162500 331500 331000 331500 330500 51
520 20241209 105700 7447278000 331000 330500 331000 330500 74
521 20241209 105600 7422787500 330500 330500 331000 330500 161
522 20241209 105500 7369537500 330500 331500 331500 330500 155
523 20241209 105400 7318232000 331500 331000 331500 331000 57
524 20241209 105300 7299337500 331000 331000 331500 331000 14
525 20241209 105200 7294702000 331500 331500 331500 331000 40
526 20241209 105100 7281448500 331500 331500 331500 331000 47
527 20241209 105000 7265874500 331500 332000 332000 331000 94
528 20241209 104900 7234721500 332000 331500 332000 331500 44
529 20241209 104800 7220115000 332000 332000 332000 331500 57
530 20241209 104700 7201196000 331500 332000 332000 331500 257
531 20241209 104600 7115977500 331500 332000 332000 331500 54
532 20241209 104500 7098050500 332000 331500 332000 331500 66
533 20241209 104400 7076139500 332000 332000 332000 331500 29
534 20241209 104300 7066520000 332000 332000 332000 331500 54
535 20241209 104200 7048592500 332000 331500 332000 331500 162
536 20241209 104100 6994869000 332000 332000 332000 332000 263
537 20241209 104000 6907553000 332000 332000 332000 331500 141
538 20241209 103900 6860742500 332000 331500 332000 331000 70
539 20241209 103800 6837528000 331500 331500 331500 331500 11
540 20241209 103700 6833881500 331500 331500 331500 331000 42
541 20241209 103600 6819962000 331500 331500 332000 331000 107
542 20241209 103500 6784510500 331500 332000 332000 331500 71
543 20241209 103400 6760968500 331500 331500 332000 331500 62
544 20241209 103300 6740395000 331500 332000 332000 331500 100
545 20241209 103200 6707238000 332000 332000 332000 331500 174
546 20241209 103100 6649542000 332000 331500 332000 331500 128
547 20241209 103000 6607101500 332000 331500 332000 331500 62
548 20241209 102900 6586536500 331500 331500 331500 331000 48
549 20241209 102800 6570630000 331000 331500 331500 331000 56
550 20241209 102700 6552072500 331500 331500 331500 331500 29
551 20241209 102600 6542459000 331000 331500 332000 331000 82
552 20241209 102500 6515284500 331500 331500 331500 331000 54
553 20241209 102400 6497389500 331500 331000 331500 330500 72
554 20241209 102300 6473555500 331000 331000 331000 330500 21
555 20241209 102200 6466607000 331000 331500 331500 330500 649
556 20241209 102100 6251901000 331500 331000 331500 331000 63
557 20241209 102000 6231019000 331500 331500 332000 331500 80
558 20241209 101900 6204498000 331500 331500 332000 331000 78
559 20241209 101800 6178651000 331000 331500 332000 331000 231
560 20241209 101700 6102086500 331500 331500 332000 331500 27
561 20241209 101600 6093129500 332000 332000 332000 332000 35
562 20241209 101500 6081509500 332000 332500 332500 332000 256
563 20241209 101400 5996504000 332500 332000 332500 332000 23
564 20241209 101300 5988858000 332000 332500 332500 332000 74
565 20241209 101200 5964273500 332000 332000 332500 332000 44
566 20241209 101100 5949653000 332000 332500 332500 332000 47
567 20241209 101000 5934032000 332500 332000 332500 332000 20
568 20241209 100900 5927391000 332000 332000 332000 331500 174
569 20241209 100800 5869623500 331500 332000 332000 331500 16
570 20241209 100700 5864313500 331500 332000 332000 331500 79
571 20241209 100600 5838104000 332000 331500 332000 331000 56
572 20241209 100500 5819534500 331500 331000 331500 331000 42
573 20241209 100400 5805613000 331500 332000 332000 331000 270
574 20241209 100300 5716106000 332000 332000 332000 332000 34
575 20241209 100200 5704818000 332000 332000 332000 331500 74
576 20241209 100100 5680252500 331500 331500 332500 331500 377
577 20241209 100000 5555106000 331500 331500 332000 331500 62
578 20241209 095900 5534525500 332000 331500 332000 331500 88
579 20241209 095800 5505338000 331500 331500 332000 331500 67
580 20241209 095700 5483113500 331500 331500 331500 331500 32
581 20241209 095600 5472505500 331500 331500 332000 331500 528
582 20241209 095500 5297467500 331500 331000 332000 331000 256
583 20241209 095400 5212611500 331500 331000 331500 331000 60
584 20241209 095300 5192741000 330500 330500 331000 330500 216
585 20241209 095200 5121256000 331000 331000 331000 330500 107
586 20241209 095100 5085840000 331000 331500 331500 331000 25
587 20241209 095000 5077556000 331500 331500 332000 331000 161
588 20241209 094900 5024182500 331500 331500 332000 331500 73
589 20241209 094800 4999971500 331500 331500 332000 331000 409
590 20241209 094700 4864379000 331500 331500 331500 331000 48
591 20241209 094600 4848472500 331000 331500 331500 331000 7
592 20241209 094500 4846152500 331000 330000 331000 330000 117
593 20241209 094400 4807490500 330000 330000 330500 330000 347
594 20241209 094300 4692926500 330000 330500 330500 330000 74
595 20241209 094200 4668471500 330500 331000 331500 330500 230
596 20241209 094100 4592336500 331000 331000 331000 331000 214
597 20241209 094000 4521502500 330500 330000 331000 330000 546
598 20241209 093900 4341083000 330500 330000 330500 330000 71
599 20241209 093800 4317643000 330000 329500 330500 329500 344
600 20241209 093700 4204115000 329500 329500 330000 329500 198
601 20241209 093600 4138790000 329500 329500 330000 329500 58
602 20241209 093500 4119669000 330000 330000 330000 329500 101
603 20241209 093400 4086356000 330000 329500 330000 329000 379
604 20241209 093300 3961437500 329500 329000 329500 329000 123
605 20241209 093200 3920947000 328500 328500 329000 328000 254
606 20241209 093100 3837504500 328000 329500 329500 328000 727
607 20241209 093000 3598487500 329000 329000 329500 329000 54
608 20241209 092900 3580706500 329000 329500 330000 329000 461
609 20241209 092800 3428700500 330000 329500 330000 329000 90
610 20241209 092700 3399042000 329500 329000 330000 329000 93
611 20241209 092600 3368393000 330000 329000 330000 329000 384
612 20241209 092500 3241834500 329500 330000 330000 329000 405
613 20241209 092400 3108474500 330000 330000 330000 329500 114
614 20241209 092300 3070855000 330000 330000 330500 329500 589
615 20241209 092200 2876437500 329000 330000 330000 329000 350
616 20241209 092100 2761048000 330000 329500 330000 329500 275
617 20241209 092000 2670301000 329500 329500 329500 329000 180
618 20241209 091900 2610993000 329500 329000 329500 329000 230
619 20241209 091800 2535267000 329000 330000 330000 329000 284
620 20241209 091700 2441690500 329500 328500 329500 328500 578
621 20241209 091600 2251378500 329000 329000 329000 328500 50
622 20241209 091500 2234932500 328500 328000 329000 328000 67
623 20241209 091400 2212910000 327500 327000 329000 327000 373
624 20241209 091300 2090370500 327000 328500 328500 327000 335
625 20241209 091200 1980532000 328000 328500 328500 327500 139
626 20241209 091100 1934898000 328500 326000 329000 326000 522
627 20241209 091000 1763887000 326000 327000 327500 326000 306
628 20241209 090900 1663874500 327000 327000 327500 326000 124
629 20241209 090800 1623338000 327500 327000 328000 325500 919
630 20241209 090700 1322983500 327500 327000 327500 327000 337
631 20241209 090600 1212758500 327500 326500 327500 326000 603
632 20241209 090500 1015748500 326000 325500 326500 325500 247
633 20241209 090400 935199000 326000 326000 326000 325000 155
634 20241209 090300 884753500 326000 326500 327000 325500 273
635 20241209 090200 795710500 327000 325000 327000 325000 361
636 20241209 090100 677955500 326000 327000 327000 324500 739
637 20241209 090000 437378500 327000 326500 328000 325500 1338