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
051910/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193500,149961574000,246500,246500,246500,246500,33535
20241209,193400,149961574000,246500,246500,246500,246500,0
20241209,193300,149961574000,246500,246500,246500,246500,0
20241209,193200,149961574000,246500,246500,246500,246500,0
20241209,193100,149961574000,246500,246500,246500,246500,0
20241209,193000,149961574000,246500,246500,246500,246500,0
20241209,192900,149961574000,246500,246500,246500,246500,0
20241209,192800,149961574000,246500,246500,246500,246500,0
20241209,192700,149961574000,246500,246500,246500,246500,0
20241209,192600,149961574000,246500,246500,246500,246500,0
20241209,192500,149961574000,246500,246500,246500,246500,0
20241209,192400,149961574000,246500,246500,246500,246500,0
20241209,192300,149961574000,246500,246500,246500,246500,0
20241209,192200,149961574000,246500,246500,246500,246500,0
20241209,192100,149961574000,246500,246500,246500,246500,0
20241209,192000,149961574000,246500,246500,246500,246500,0
20241209,191900,149961574000,246500,246500,246500,246500,0
20241209,191800,149961574000,246500,246500,246500,246500,0
20241209,191700,149961574000,246500,246500,246500,246500,0
20241209,191600,149961574000,246500,246500,246500,246500,0
20241209,191500,149961574000,246500,246500,246500,246500,0
20241209,191400,149961574000,246500,246500,246500,246500,0
20241209,191300,149961574000,246500,246500,246500,246500,0
20241209,191200,149961574000,246500,246500,246500,246500,0
20241209,191100,149961574000,246500,246500,246500,246500,0
20241209,191000,149961574000,246500,246500,246500,246500,0
20241209,190900,149961574000,246500,246500,246500,246500,0
20241209,190800,149961574000,246500,246500,246500,246500,0
20241209,190700,149961574000,246500,246500,246500,246500,0
20241209,190600,149961574000,246500,246500,246500,246500,0
20241209,190500,149961574000,246500,246500,246500,246500,33535
20241209,190400,149961574000,246500,246500,246500,246500,0
20241209,190300,149961574000,246500,246500,246500,246500,0
20241209,190200,149961574000,246500,246500,246500,246500,0
20241209,190100,149961574000,246500,246500,246500,246500,0
20241209,190000,149961574000,246500,246500,246500,246500,0
20241209,185900,149961574000,246500,246500,246500,246500,0
20241209,185800,149961574000,246500,246500,246500,246500,0
20241209,185700,149961574000,246500,246500,246500,246500,0
20241209,185600,149961574000,246500,246500,246500,246500,0
20241209,185500,149961574000,246500,246500,246500,246500,0
20241209,185400,149961574000,246500,246500,246500,246500,0
20241209,185300,149961574000,246500,246500,246500,246500,0
20241209,185200,149961574000,246500,246500,246500,246500,0
20241209,185100,149961574000,246500,246500,246500,246500,0
20241209,185000,149961574000,246500,246500,246500,246500,0
20241209,184900,149961574000,246500,246500,246500,246500,0
20241209,184800,149961574000,246500,246500,246500,246500,0
20241209,184700,149961574000,246500,246500,246500,246500,0
20241209,184600,149961574000,246500,246500,246500,246500,0
20241209,184500,149961574000,246500,246500,246500,246500,0
20241209,184400,149961574000,246500,246500,246500,246500,0
20241209,184300,149961574000,246500,246500,246500,246500,0
20241209,184200,149961574000,246500,246500,246500,246500,0
20241209,184100,149961574000,246500,246500,246500,246500,0
20241209,184000,149961574000,246500,246500,246500,246500,0
20241209,183900,149961574000,246500,246500,246500,246500,0
20241209,183800,149961574000,246500,246500,246500,246500,0
20241209,183700,149961574000,246500,246500,246500,246500,0
20241209,183600,149961574000,246500,246500,246500,246500,0
20241209,183500,149961574000,246500,246500,246500,246500,33535
20241209,183400,149961574000,246500,246500,246500,246500,0
20241209,183300,149961574000,246500,246500,246500,246500,0
20241209,183200,149961574000,246500,246500,246500,246500,0
20241209,183100,149961574000,246500,246500,246500,246500,0
20241209,183000,149961574000,246500,246500,246500,246500,0
20241209,182900,149961574000,246500,246500,246500,246500,0
20241209,182800,149961574000,246500,246500,246500,246500,0
20241209,182700,149961574000,246500,246500,246500,246500,0
20241209,182600,149961574000,246500,246500,246500,246500,0
20241209,182500,149961574000,246500,246500,246500,246500,0
20241209,182400,149961574000,246500,246500,246500,246500,0
20241209,182300,149961574000,246500,246500,246500,246500,0
20241209,182200,149961574000,246500,246500,246500,246500,0
20241209,182100,149961574000,246500,246500,246500,246500,0
20241209,182000,149961574000,246500,246500,246500,246500,0
20241209,181900,149961574000,246500,246500,246500,246500,0
20241209,181800,149961574000,246500,246500,246500,246500,0
20241209,181700,149961574000,246500,246500,246500,246500,0
20241209,181600,149961574000,246500,246500,246500,246500,0
20241209,181500,149961574000,246500,246500,246500,246500,0
20241209,181400,149961574000,246500,246500,246500,246500,0
20241209,181300,149961574000,246500,246500,246500,246500,0
20241209,181200,149961574000,246500,246500,246500,246500,0
20241209,181100,149961574000,246500,246500,246500,246500,0
20241209,181000,149961574000,246500,246500,246500,246500,0
20241209,180900,149961574000,246500,246500,246500,246500,0
20241209,180800,149961574000,246500,246500,246500,246500,0
20241209,180700,149961574000,246500,246500,246500,246500,0
20241209,180600,149961574000,246500,246500,246500,246500,0
20241209,180500,149961574000,246500,246500,246500,246500,33535
20241209,180400,149961574000,246500,246500,246500,246500,0
20241209,180300,149961574000,246500,246500,246500,246500,0
20241209,180200,149961574000,246500,246500,246500,246500,0
20241209,180100,149961574000,246500,246500,246500,246500,0
20241209,180000,149961574000,246500,246500,246500,246500,0
20241209,175900,149961574000,246500,246500,246500,246500,0
20241209,175800,149961574000,246500,246500,246500,246500,0
20241209,175700,149961574000,246500,246500,246500,246500,0
20241209,175600,149961574000,246500,246500,246500,246500,0
20241209,175500,149961574000,246500,246500,246500,246500,0
20241209,175400,149961574000,246500,246500,246500,246500,0
20241209,175300,149961574000,246500,246500,246500,246500,0
20241209,175200,149961574000,246500,246500,246500,246500,0
20241209,175100,149961574000,246500,246500,246500,246500,0
20241209,175000,149961574000,246500,246500,246500,246500,0
20241209,174900,149961574000,246500,246500,246500,246500,0
20241209,174800,149961574000,246500,246500,246500,246500,0
20241209,174700,149961574000,246500,246500,246500,246500,0
20241209,174600,149961574000,246500,246500,246500,246500,0
20241209,174500,149961574000,246500,246500,246500,246500,0
20241209,174400,149961574000,246500,246500,246500,246500,0
20241209,174300,149961574000,246500,246500,246500,246500,0
20241209,174200,149961574000,246500,246500,246500,246500,0
20241209,174100,149961574000,246500,246500,246500,246500,0
20241209,174000,149961574000,246500,246500,246500,246500,0
20241209,173900,149961574000,246500,246500,246500,246500,0
20241209,173800,149961574000,246500,246500,246500,246500,0
20241209,173700,149961574000,246500,246500,246500,246500,0
20241209,173600,149961574000,246500,246500,246500,246500,0
20241209,173500,149961574000,246500,246500,246500,246500,33535
20241209,173400,149961574000,246500,246500,246500,246500,0
20241209,173300,149961574000,246500,246500,246500,246500,0
20241209,173200,149961574000,246500,246500,246500,246500,0
20241209,173100,149961574000,246500,246500,246500,246500,0
20241209,173000,149961574000,246500,246500,246500,246500,0
20241209,172900,149961574000,246500,246500,246500,246500,0
20241209,172800,149961574000,246500,246500,246500,246500,0
20241209,172700,149961574000,246500,246500,246500,246500,0
20241209,172600,149961574000,246500,246500,246500,246500,0
20241209,172500,149961574000,246500,246500,246500,246500,0
20241209,172400,149961574000,246500,246500,246500,246500,0
20241209,172300,149961574000,246500,246500,246500,246500,0
20241209,172200,149961574000,246500,246500,246500,246500,0
20241209,172100,149961574000,246500,246500,246500,246500,0
20241209,172000,149961574000,246500,246500,246500,246500,0
20241209,171900,149961574000,246500,246500,246500,246500,0
20241209,171800,149961574000,246500,246500,246500,246500,0
20241209,171700,149961574000,246500,246500,246500,246500,0
20241209,171600,149961574000,246500,246500,246500,246500,0
20241209,171500,149961574000,246500,246500,246500,246500,0
20241209,171400,149961574000,246500,246500,246500,246500,0
20241209,171300,149961574000,246500,246500,246500,246500,0
20241209,171200,149961574000,246500,246500,246500,246500,0
20241209,171100,149961574000,246500,246500,246500,246500,0
20241209,171000,149961574000,246500,246500,246500,246500,0
20241209,170900,149961574000,246500,246500,246500,246500,0
20241209,170800,149961574000,246500,246500,246500,246500,0
20241209,170700,149961574000,246500,246500,246500,246500,0
20241209,170600,149961574000,246500,246500,246500,246500,0
20241209,170500,149961574000,246500,246500,246500,246500,33535
20241209,170400,149961574000,246500,246500,246500,246500,0
20241209,170300,149961574000,246500,246500,246500,246500,0
20241209,170200,149961574000,246500,246500,246500,246500,0
20241209,170100,149961574000,246500,246500,246500,246500,0
20241209,170000,149961574000,246500,246500,246500,246500,0
20241209,165900,149961574000,246500,246500,246500,246500,0
20241209,165800,149961574000,246500,246500,246500,246500,0
20241209,165700,149961574000,246500,246500,246500,246500,0
20241209,165600,149961574000,246500,246500,246500,246500,0
20241209,165500,149961574000,246500,246500,246500,246500,0
20241209,165400,149961574000,246500,246500,246500,246500,0
20241209,165300,149961574000,246500,246500,246500,246500,0
20241209,165200,149961574000,246500,246500,246500,246500,0
20241209,165100,149961574000,246500,246500,246500,246500,0
20241209,165000,149961574000,246500,246500,246500,246500,0
20241209,164900,149961574000,246500,246500,246500,246500,0
20241209,164800,149961574000,246500,246500,246500,246500,0
20241209,164700,149961574000,246500,246500,246500,246500,0
20241209,164600,149961574000,246500,246500,246500,246500,0
20241209,164500,149961574000,246500,246500,246500,246500,0
20241209,164400,149961574000,246500,246500,246500,246500,0
20241209,164300,149961574000,246500,246500,246500,246500,0
20241209,164200,149961574000,246500,246500,246500,246500,0
20241209,164100,149961574000,246500,246500,246500,246500,0
20241209,164000,149961574000,246500,246500,246500,246500,0
20241209,163900,149961574000,246500,246500,246500,246500,0
20241209,163800,149961574000,246500,246500,246500,246500,0
20241209,163700,149961574000,246500,246500,246500,246500,0
20241209,163600,149961574000,246500,246500,246500,246500,0
20241209,163500,149961574000,246500,246500,246500,246500,33535
20241209,163400,149961574000,246500,246500,246500,246500,0
20241209,163300,149961574000,246500,246500,246500,246500,0
20241209,163200,149961574000,246500,246500,246500,246500,0
20241209,163100,149961574000,246500,246500,246500,246500,0
20241209,163000,149961574000,246500,246500,246500,246500,0
20241209,162900,149961574000,246500,246500,246500,246500,0
20241209,162800,149961574000,246500,246500,246500,246500,0
20241209,162700,149961574000,246500,246500,246500,246500,0
20241209,162600,149961574000,246500,246500,246500,246500,0
20241209,162500,149961574000,246500,246500,246500,246500,0
20241209,162400,149961574000,246500,246500,246500,246500,0
20241209,162300,149961574000,246500,246500,246500,246500,0
20241209,162200,149961574000,246500,246500,246500,246500,0
20241209,162100,149961574000,246500,246500,246500,246500,0
20241209,162000,149961574000,246500,246500,246500,246500,0
20241209,161900,149961574000,246500,246500,246500,246500,0
20241209,161800,149961574000,246500,246500,246500,246500,0
20241209,161700,149961574000,246500,246500,246500,246500,0
20241209,161600,149961574000,246500,246500,246500,246500,0
20241209,161500,149961574000,246500,246500,246500,246500,0
20241209,161400,149961574000,246500,246500,246500,246500,0
20241209,161300,149961574000,246500,246500,246500,246500,0
20241209,161200,149961574000,246500,246500,246500,246500,0
20241209,161100,149961574000,246500,246500,246500,246500,0
20241209,161000,149961574000,246500,246500,246500,246500,0
20241209,160900,149961574000,246500,246500,246500,246500,0
20241209,160800,149961574000,246500,246500,246500,246500,0
20241209,160700,149961574000,246500,246500,246500,246500,0
20241209,160600,149961574000,246500,246500,246500,246500,0
20241209,160500,149961574000,246500,246500,246500,246500,33535
20241209,160400,149961574000,246500,246500,246500,246500,0
20241209,160300,149961574000,246500,246500,246500,246500,0
20241209,160200,149961574000,246500,246500,246500,246500,0
20241209,160100,149961574000,246500,246500,246500,246500,0
20241209,160000,149961574000,246500,246500,246500,246500,0
20241209,155900,149961574000,246500,246500,246500,246500,0
20241209,155800,149961574000,246500,246500,246500,246500,0
20241209,155700,149961574000,246500,246500,246500,246500,0
20241209,155600,149961574000,246500,246500,246500,246500,0
20241209,155500,149961574000,246500,246500,246500,246500,0
20241209,155400,149961574000,246500,246500,246500,246500,0
20241209,155300,149961574000,246500,246500,246500,246500,0
20241209,155200,149961574000,246500,246500,246500,246500,0
20241209,155100,149961574000,246500,246500,246500,246500,0
20241209,155000,149961574000,246500,246500,246500,246500,0
20241209,154900,149961574000,246500,246500,246500,246500,0
20241209,154800,149961574000,246500,246500,246500,246500,0
20241209,154700,149961574000,246500,246500,246500,246500,0
20241209,154600,149961574000,246500,246500,246500,246500,0
20241209,154500,149961574000,246500,246500,246500,246500,0
20241209,154400,149961574000,246500,246500,246500,246500,0
20241209,154300,149961574000,246500,246500,246500,246500,0
20241209,154200,149961574000,246500,246500,246500,246500,0
20241209,154100,149961574000,246500,246500,246500,246500,0
20241209,154000,149961574000,246500,246500,246500,246500,0
20241209,153900,149961574000,246500,246500,246500,246500,0
20241209,153800,149961574000,246500,246500,246500,246500,0
20241209,153700,149961574000,246500,246500,246500,246500,0
20241209,153600,149961574000,246500,246500,246500,246500,0
20241209,153500,149961574000,246500,246500,246500,246500,33535
20241209,153400,149961574000,246500,246500,246500,246500,0
20241209,153300,149961574000,246500,246500,246500,246500,0
20241209,153200,149961574000,246500,246500,246500,246500,0
20241209,153100,149961574000,246500,246500,246500,246500,0
20241209,153000,149961574000,246500,246500,246500,246500,33535
20241209,152900,141695196500,247500,247500,247500,247500,0
20241209,152800,141695196500,247500,247500,247500,247500,0
20241209,152700,141695196500,247500,247500,247500,247500,0
20241209,152600,141695196500,247500,247500,247500,247500,0
20241209,152500,141695196500,247500,247500,247500,247500,0
20241209,152400,141695196500,247500,247500,247500,247500,0
20241209,152300,141695196500,247500,247500,247500,247500,0
20241209,152200,141695196500,247500,247500,247500,247500,0
20241209,152100,141695196500,247500,247500,247500,247500,0
20241209,152000,141695196500,247500,247500,247500,247500,0
20241209,151900,141695196500,247500,247500,247500,246500,1858
20241209,151800,141236444000,247500,247000,247500,246500,2717
20241209,151700,140564921500,247500,247000,247500,247000,3464
20241209,151600,139709267000,247000,247500,247500,247000,931
20241209,151500,139479148500,247000,247000,247500,247000,854
20241209,151400,139268100000,247500,248000,248000,247000,1868
20241209,151300,138805933500,247500,247000,248000,247000,4154
20241209,151200,137778214000,247000,247000,247500,246500,1946
20241209,151100,137297581000,247500,247500,247500,247000,2979
20241209,151000,136561642000,247000,247000,247500,247000,1185
20241209,150900,136268836500,247000,247500,247500,247000,1360
20241209,150800,135932872500,247500,247500,247500,247000,1198
20241209,150700,135636738500,247500,247000,247500,247000,1371
20241209,150600,135297967500,247000,247500,247500,247000,1477
20241209,150500,134932753000,247500,247500,247500,247000,714
20241209,150400,134756341000,247500,248000,248000,247000,980
20241209,150300,134513756000,248000,247000,248000,247000,1827
20241209,150200,134061635000,247000,247500,248000,247000,1231
20241209,150100,133757103500,247500,247500,248000,247500,2123
20241209,150000,133231454500,247500,247500,248000,247500,1867
20241209,145900,132769352500,247500,247500,248000,247500,1238
20241209,145800,132462908000,248000,248000,248000,247500,527
20241209,145700,132332379500,248000,248000,248000,247500,343
20241209,145600,132247463000,247500,248000,248000,247500,742
20241209,145500,132063737000,248000,246500,248000,246500,2883
20241209,145400,131351040000,246500,246500,247000,246500,491
20241209,145300,131229968500,246500,246500,247000,246000,1123
20241209,145200,130953133500,246000,247000,247000,246000,924
20241209,145100,130725339500,246500,246500,247000,246500,870
20241209,145000,130510631000,246500,246500,247000,246500,1095
20241209,144900,130240688000,247000,246500,247000,246000,1682
20241209,144800,129826059000,246500,246000,247000,246000,2258
20241209,144700,129269505000,246000,246500,247000,246000,1337
20241209,144600,128939938000,246500,247000,247000,246500,1899
20241209,144500,128471799000,246500,246500,247000,246500,1513
20241209,144400,128098790500,246500,246500,247000,246500,745
20241209,144300,127915086500,247000,247500,247500,246500,525
20241209,144200,127785457500,247000,247500,247500,247000,982
20241209,144100,127542888000,247000,247000,247500,247000,1343
20241209,144000,127211146000,247500,247500,247500,247000,2215
20241209,143900,126663871000,247000,247000,247500,247000,1072
20241209,143800,126399054500,247000,247500,247500,247000,638
20241209,143700,126241313000,247500,247500,247500,247000,534
20241209,143600,126109343000,247500,247000,247500,247000,893
20241209,143500,125888704000,247000,247500,247500,247000,763
20241209,143400,125700149500,247000,247500,248000,247000,454
20241209,143300,125587784500,247500,247500,248000,247500,1685
20241209,143200,125170725000,248000,248000,248000,247500,200
20241209,143100,125121206500,247500,248000,248000,247500,422
20241209,143000,125016677000,247500,247500,248000,247000,1951
20241209,142900,124533785500,247000,247500,248000,247000,927
20241209,142800,124304401500,247500,247500,248000,247500,491
20241209,142700,124182814000,247500,247500,248000,247500,517
20241209,142600,124054822000,248000,247500,248000,247500,503
20241209,142500,123930274500,248000,247500,248000,247000,1941
20241209,142400,123449885000,247500,247500,247500,247000,776
20241209,142300,123257983000,247500,247500,248000,247000,2738
20241209,142200,122580829000,247500,248000,248000,247500,688
20241209,142100,122410485500,248000,248000,248000,247500,358
20241209,142000,122321801500,248000,248000,248500,247500,1931
20241209,141900,121843108500,248000,248000,248000,247500,905
20241209,141800,121618785000,248000,247500,248000,247500,1010
20241209,141700,121368458500,247500,247500,248000,247000,4123
20241209,141600,120348294000,247000,247500,247500,247000,604
20241209,141500,120198975000,247000,247000,247500,247000,777
20241209,141400,120006958000,247500,247500,247500,247000,543
20241209,141300,119872721000,247500,247500,247500,247000,897
20241209,141200,119651103000,247500,247000,247500,247000,493
20241209,141100,119529260000,247000,247500,248000,247000,910
20241209,141000,119304025500,248000,248000,248000,247500,689
20241209,140900,119133459000,247500,248000,248000,247500,907
20241209,140800,118908933000,248000,247500,248000,247500,364
20241209,140700,118818816500,247500,248000,248000,247500,708
20241209,140600,118643555000,247500,247500,248000,247500,452
20241209,140500,118531631000,248000,247500,248000,247500,429
20241209,140400,118425404500,247500,247000,248000,247000,2761
20241209,140300,117742291000,247500,247500,248000,247000,635
20241209,140200,117585229500,248000,247500,248000,247500,807
20241209,140100,117385466000,247500,248000,248000,247500,350
20241209,140000,117298797000,247500,247500,248000,247500,836
20241209,135900,117091844000,247500,247500,248000,247500,381
20241209,135800,116997447500,248000,248000,248000,247500,759
20241209,135700,116809533000,247500,247500,248000,247500,504
20241209,135600,116684746500,247500,248500,248500,247500,897
20241209,135500,116462313000,248000,248000,248500,248000,457
20241209,135400,116348923500,248500,248000,248500,248000,1291
20241209,135300,116028358000,248500,248500,248500,247500,387
20241209,135200,115932353000,248000,248000,248500,247500,606
20241209,135100,115782059000,248500,248000,249000,247500,1422
20241209,135000,115429054000,248000,248000,248000,247500,487
20241209,134900,115308392000,248000,248000,248500,247500,1643
20241209,134800,114901028000,247500,247500,248000,247500,357
20241209,134700,114812615000,248000,247500,248000,247500,678
20241209,134600,114644774500,247500,248500,248500,247500,1349
20241209,134500,114310429500,248000,248000,248500,248000,383
20241209,134400,114215413000,248000,248500,248500,248000,357
20241209,134300,114126813000,248500,247500,248500,247500,2084
20241209,134200,113610043500,247500,247500,248000,247000,2159
20241209,134100,113075624000,248000,247500,248000,247500,604
20241209,134000,112926101000,247500,247500,248000,247500,798
20241209,133900,112728579500,247500,248000,248000,247000,2176
20241209,133800,112189969500,247500,247500,248000,247500,702
20241209,133700,112016203000,247500,247500,248000,247500,798
20241209,133600,111818678500,247500,247500,248000,247500,637
20241209,133500,111660989500,247500,248000,248000,247500,753
20241209,133400,111474589500,247500,248000,248000,247500,376
20241209,133300,111381515000,247500,247500,248000,247500,1004
20241209,133200,111133000500,247500,247500,248000,247500,597
20241209,133100,110985074000,247500,248000,248000,247500,781
20241209,133000,110791734500,247500,247500,248000,247500,440
20241209,132900,110682804500,247500,248000,248500,247500,1143
20241209,132800,110399512500,248000,248500,248500,248000,409
20241209,132700,110298028000,248000,248000,248500,248000,841
20241209,132600,110089435000,248500,248500,248500,248000,688
20241209,132500,109918798500,248500,248000,248500,248000,317
20241209,132400,109840155000,248000,248000,248500,248000,1315
20241209,132300,109513723000,248000,248500,248500,248000,2547
20241209,132200,108881070000,249000,249000,249000,248500,1108
20241209,132100,108605541500,249000,248500,249000,248500,358
20241209,132000,108516512500,248500,249000,249000,248500,771
20241209,131900,108324782500,248500,249000,249000,248500,156
20241209,131800,108285983500,248500,248500,249000,248500,323
20241209,131700,108205696000,249000,248500,249000,248000,367
20241209,131600,108114487500,248500,248500,249000,248000,1183
20241209,131500,107820424500,248500,248000,249000,248000,1565
20241209,131400,107431409000,248500,248000,248500,248000,803
20241209,131300,107231912000,248500,248500,248500,248000,1083
20241209,131200,106962858000,248500,248000,248500,248000,307
20241209,131100,106886677500,248500,247000,248500,247000,4153
20241209,131000,105857903000,247000,247500,247500,247000,685
20241209,130900,105688577500,247000,247500,247500,247000,890
20241209,130800,105468726000,247500,247500,247500,247000,713
20241209,130700,105292506500,247000,247500,247500,247000,1177
20241209,130600,105001750500,247000,247500,247500,247000,1081
20241209,130500,104734661000,247000,247000,247500,247000,1946
20241209,130400,104253774500,247000,248000,248000,247000,2101
20241209,130300,103733772500,248000,247500,248000,247500,462
20241209,130200,103619380500,247500,248000,248000,247500,671
20241209,130100,103453254000,248000,248000,248000,247500,772
20241209,130000,103262135500,247500,248500,248500,247500,1544
20241209,125900,102879260000,248500,248500,248500,248000,518
20241209,125800,102750735500,248000,248500,248500,248000,624
20241209,125700,102595893500,248500,247500,248500,247000,4353
20241209,125600,101518110000,247500,247500,247500,247000,496
20241209,125500,101395450000,247500,247500,247500,247000,463
20241209,125400,101281028500,247000,247000,247500,247000,1638
20241209,125300,100876346000,247500,247500,247500,247000,575
20241209,125200,100734217500,247000,247000,247500,247000,784
20241209,125100,100540559500,247000,247500,248000,247000,1864
20241209,125000,100079341000,247500,247500,248000,247500,1266
20241209,124900,99765986000,248000,248000,248000,247500,811
20241209,124800,99565245000,248000,247500,248000,247500,495
20241209,124700,99442717500,247500,248000,248000,247500,1514
20241209,124600,99067766000,248000,248000,248500,248000,659
20241209,124500,98904322000,248000,248000,248500,248000,623
20241209,124400,98749786500,248000,248500,248500,248000,274
20241209,124300,98681775500,248500,248000,248500,248000,197
20241209,124200,98632886000,248000,249000,249000,248000,1490
20241209,124100,98262705000,249000,248000,249000,247500,2197
20241209,124000,97717530000,248000,247500,248000,247000,5152
20241209,123900,96442900000,247000,247500,247500,247000,527
20241209,123800,96312670000,247000,247500,248000,247000,1110
20241209,123700,96038059500,247500,247500,248000,247500,1202
20241209,123600,95740561000,248000,247500,248000,247500,2978
20241209,123500,95003493000,247500,248000,248500,247500,4738
20241209,123400,93828698000,248500,249000,249000,248000,4000
20241209,123300,92836427500,248500,248500,249000,248000,360
20241209,123200,92747000500,248500,248500,249000,248500,1165
20241209,123100,92457481500,248500,249000,249000,248500,269
20241209,123000,92390601500,248500,248500,249000,248500,562
20241209,122900,92250928000,248500,249000,249000,248500,781
20241209,122800,92056828500,248500,248500,249000,248500,1223
20241209,122700,91752892500,249000,248500,249000,248500,372
20241209,122600,91660385000,248500,248500,249000,248500,285
20241209,122500,91589533000,248500,249000,249000,248500,163
20241209,122400,91549008500,249000,249000,249000,248500,1163
20241209,122300,91259947000,249000,249000,249000,248500,639
20241209,122200,91100998000,248500,248500,249000,248500,577
20241209,122100,90957554500,248500,249500,249500,248500,3234
20241209,122000,90152775500,249500,249000,249500,249000,717
20241209,121900,89974128500,249500,249500,249500,249000,215
20241209,121800,89920551000,249000,249000,249500,249000,294
20241209,121700,89847270000,249000,249000,249500,249000,230
20241209,121600,89789968000,249000,249500,249500,249000,786
20241209,121500,89594232500,249000,249000,249500,249000,176
20241209,121400,89550379000,249000,249500,249500,249000,87
20241209,121300,89528709500,249000,249500,249500,249000,367
20241209,121200,89437255000,249500,248500,249500,248500,3670
20241209,121100,88523162000,249000,248500,249000,248500,946
20241209,121000,88287998000,248500,248500,249000,248500,228
20241209,120900,88231322500,248500,248500,249000,248500,845
20241209,120800,88021267500,249000,248500,249000,248500,923
20241209,120700,87791813000,248500,249000,249000,248500,240
20241209,120600,87732148000,248500,248500,249000,248500,1307
20241209,120500,87407226500,248500,249000,249000,248500,410
20241209,120400,87305273000,248500,249000,249000,248500,304
20241209,120300,87229687000,248500,248500,249000,248500,763
20241209,120200,87040050000,248500,249000,249000,248500,644
20241209,120100,86879977500,249000,248500,249000,248500,1449
20241209,120000,86519758000,248500,249000,249000,248500,967
20241209,115900,86279292500,248500,248500,249000,248500,445
20241209,115800,86168697000,249000,248500,249000,248500,1283
20241209,115700,85849839000,249000,249000,249000,248500,734
20241209,115600,85667426500,248500,249000,249000,248500,580
20241209,115500,85523241500,248500,248500,249000,248500,210
20241209,115400,85471006000,249000,248500,249000,248500,1328
20241209,115300,85140570000,249000,248500,249000,248500,1048
20241209,115200,84879713500,249000,249000,249500,248500,938
20241209,115100,84646169500,249500,249000,249500,249000,349
20241209,115000,84559262500,249000,249000,249500,249000,1562
20241209,114900,84170310500,249000,249000,249500,249000,955
20241209,114800,83932480500,249000,249500,249500,249000,639
20241209,114700,83773310500,249000,249500,249500,249000,986
20241209,114600,83527772000,249500,249000,249500,249000,180
20241209,114500,83482940500,249500,249500,249500,249000,536
20241209,114400,83349444500,249000,249500,249500,249000,397
20241209,114300,83250570500,249000,249000,249500,249000,1167
20241209,114200,82959791000,249000,249000,249500,249000,436
20241209,114100,82851181500,249000,249500,250000,249000,437
20241209,114000,82742287500,250000,249500,250000,249500,723
20241209,113900,82561822500,249500,250000,250000,249500,645
20241209,113800,82400888000,249500,250000,250000,249500,542
20241209,113700,82265645000,250000,249500,250000,249500,342
20241209,113600,82180295000,250000,250000,250000,249500,712
20241209,113500,82002545000,249500,249500,250000,249500,381
20241209,113400,81907390000,249500,250000,250000,249500,129
20241209,113300,81875183000,249500,250000,250000,249500,71
20241209,113200,81857443500,250000,249500,250000,249500,55
20241209,113100,81843717000,249500,250000,250000,249500,190
20241209,113000,81796232500,250000,249500,250000,249000,1041
20241209,112900,81536540000,249500,250000,250000,249500,977
20241209,112800,81292662000,250000,249000,250000,249000,1326
20241209,112700,80961322500,250000,248500,250000,248500,7471
20241209,112600,79101020000,248500,248500,249000,248500,7851
20241209,112500,77146637000,249000,248500,249000,248500,378
20241209,112400,77052696500,249000,249000,249000,248500,934
20241209,112300,76820558500,249000,249000,249000,248500,882
20241209,112200,76601282500,249000,249000,249000,248500,419
20241209,112100,76497102500,249000,249000,249000,248500,629
20241209,112000,76340642000,249000,249000,249000,248500,285
20241209,111900,76269749000,248500,249000,249000,248500,613
20241209,111800,76117393000,248500,248500,249000,248500,641
20241209,111700,75958083500,248500,249500,249500,248500,1288
20241209,111600,75637559000,249000,249000,249500,249000,930
20241209,111500,75405939000,249000,248500,249500,248500,2686
20241209,111400,74737097000,248500,249000,249000,248500,378
20241209,111300,74643109000,249000,249000,249000,248500,876
20241209,111200,74425150000,249000,249500,249500,249000,3466
20241209,111100,73562089000,249500,249000,249500,249000,1130
20241209,111000,73280231000,249500,249500,249500,249000,4924
20241209,110900,72051856500,249500,250000,250000,249000,2840
20241209,110800,71343397000,250000,250000,250000,249500,263
20241209,110700,71277749500,249500,249500,250000,249500,438
20241209,110600,71168336000,249500,249500,250000,249500,1755
20241209,110500,70729964500,250000,249500,250000,249000,1452
20241209,110400,70367659000,249500,249500,249500,249000,1231
20241209,110300,70060709500,249500,249000,249500,249000,4158
20241209,110200,69023342000,249500,249000,249500,249000,955
20241209,110100,68785356000,249500,249500,249500,249000,735
20241209,110000,68602204500,249500,249500,250000,249000,2026
20241209,105900,68096831000,250000,249500,250000,249500,3569
20241209,105800,67205940500,250000,250000,250000,249500,782
20241209,105700,67010716000,250000,250000,250000,249500,520
20241209,105600,66880888500,249500,250000,250000,249500,426
20241209,105500,66774573500,249500,249500,250000,249500,1004
20241209,105400,66524034000,249500,249500,250000,249500,1520
20241209,105300,66144772500,250000,250000,250500,249500,7033
20241209,105200,64386742500,250000,250000,250500,250000,357
20241209,105100,64297481500,250000,250000,250500,250000,1916
20241209,105000,63818370000,250000,250500,251000,250000,1691
20241209,104900,63394982500,250500,250500,251000,250500,2370
20241209,104800,62801257000,250500,251000,251000,250500,834
20241209,104700,62592282500,251000,250500,251000,250500,335
20241209,104600,62508347500,250500,251000,251500,250500,1563
20241209,104500,62116250000,251000,251000,251500,251000,3500
20241209,104400,61237741000,251000,251500,251500,251000,136
20241209,104300,61203587000,251000,251500,251500,251000,718
20241209,104200,61023295000,251500,251500,252000,251000,576
20241209,104100,60878429000,251500,252000,252000,251500,745
20241209,104000,60691035500,251500,251500,252000,251500,328
20241209,103900,60608471000,251500,251500,252000,251500,627
20241209,103800,60450773000,251500,252000,252000,251500,394
20241209,103700,60351571000,252000,252000,252000,251500,394
20241209,103600,60252429500,252000,251500,252000,251500,517
20241209,103500,60122376000,251500,251500,252000,251500,748
20241209,103400,59934214500,252000,252000,252000,251500,316
20241209,103300,59854701500,252000,252000,252000,251500,306
20241209,103200,59777678500,251500,252000,252000,251500,363
20241209,103100,59686310000,251500,251500,252000,251000,4065
20241209,103000,58664016500,251500,251500,251500,251000,533
20241209,102900,58530220000,251000,251000,251500,251000,643
20241209,102800,58368787500,251000,252000,252000,251000,1778
20241209,102700,57921909500,251500,252000,252000,251500,308
20241209,102600,57844418000,251500,251500,252000,251500,613
20241209,102500,57690104000,251500,251500,252000,251500,286
20241209,102400,57618151000,252000,252000,252000,251500,500
20241209,102300,57492307500,251500,252000,252000,251500,283
20241209,102200,57421110500,252000,251000,252000,250500,5345
20241209,102100,56078529500,250500,250500,251000,250500,1457
20241209,102000,55713092000,250500,251000,251000,250500,486
20241209,101900,55591306000,251000,251500,251500,250500,1506
20241209,101800,55213349500,251000,251000,251500,251000,563
20241209,101700,55072019500,251500,251500,251500,251000,908
20241209,101600,54844057500,251500,251500,251500,251000,1256
20241209,101500,54528746500,251000,251500,251500,251000,637
20241209,101400,54368821000,251000,252000,252000,251000,1225
20241209,101300,54060937500,251500,251500,252000,251500,264
20241209,101200,53994528000,251500,251500,252000,251000,2844
20241209,101100,53279249500,251500,251500,252000,251500,630
20241209,101000,53120719500,252000,252000,252000,251500,2948
20241209,100900,52377979000,252000,251500,252000,251500,533
20241209,100800,52243894000,252000,253000,253000,251500,1241
20241209,100700,51931208000,252500,252500,253000,252500,578
20241209,100600,51785255000,253000,253000,253000,252500,782
20241209,100500,51587605500,253000,253000,253000,252500,531
20241209,100400,51453409000,253000,254000,254000,252500,1966
20241209,100300,50955625500,254000,254000,254500,253500,2464
20241209,100200,50329210500,254000,254000,254500,253500,1990
20241209,100100,49823844000,254000,253500,254000,253000,1359
20241209,100000,49479269500,253500,253000,253500,252500,1715
20241209,095900,49044841500,253000,253000,253000,252500,1898
20241209,095800,48564698000,253000,252500,253000,252000,525
20241209,095700,48432185000,252500,252000,252500,251500,4457
20241209,095600,47308550000,251500,251500,252000,251000,1289
20241209,095500,46984369000,251500,251500,252000,251000,1257
20241209,095400,46668312000,251000,251500,252000,250500,5915
20241209,095300,45183136500,252000,251500,252000,251500,649
20241209,095200,45019818000,252000,252000,252000,251500,875
20241209,095100,44799455500,251500,251500,252000,251500,597
20241209,095000,44649231500,251500,251500,252000,251000,3060
20241209,094900,43879643500,252000,252000,252000,251500,2039
20241209,094800,43366249000,252000,252000,252000,251500,856
20241209,094700,43150931000,252000,251500,252000,251500,621
20241209,094600,42994703000,252000,252000,252000,251500,712
20241209,094500,42815605500,251500,251500,252000,251000,1353
20241209,094400,42475369500,251500,252000,252000,251000,3118
20241209,094300,41691259500,251500,252000,252000,251500,522
20241209,094200,41559804500,252000,252000,252500,251500,3703
20241209,094100,40626439000,252000,252000,252000,251500,647
20241209,094000,40463577500,252000,251500,252000,251500,2922
20241209,093900,39727834000,252000,251500,252000,251500,924
20241209,093800,39495310000,252000,251500,252000,251500,426
20241209,093700,39388105000,252000,251500,252000,251000,1128
20241209,093600,39104331500,251500,252500,252500,251000,1695
20241209,093500,38677749500,252000,252000,252500,251000,3117
20241209,093400,37893429500,252000,252000,252000,251000,1297
20241209,093300,37567199000,251500,251000,252000,251000,1855
20241209,093200,37100797000,251000,251000,251500,250500,1997
20241209,093100,36599521500,250500,250000,251000,249500,4553
20241209,093000,35460282500,250000,250500,251000,250000,6887
20241209,092900,33737640000,250500,251500,251500,250500,1739
20241209,092800,33301450500,251000,251000,251500,250000,4850
20241209,092700,32085269000,251000,250500,251500,250500,6897
20241209,092600,30354393500,250500,251500,251500,250500,5566
20241209,092500,28957767000,251500,252000,252500,251000,6229
20241209,092400,27390266000,252000,252500,253000,252000,2961
20241209,092300,26643041000,252500,252500,253000,252500,2529
20241209,092200,26004141500,252500,253000,253500,252500,2695
20241209,092100,25322535000,253500,253500,254000,253000,1609
20241209,092000,24914708000,254000,254000,254500,253500,1274
20241209,091900,24591214000,254000,254500,254500,253500,1552
20241209,091800,24197003500,254000,254500,254500,253500,3668
20241209,091700,23264744000,254500,254000,255000,253500,4004
20241209,091600,22247530000,254000,254000,254500,253500,3804
20241209,091500,21281291500,254000,255000,255000,253500,3050
20241209,091400,20506242500,254500,253500,255000,253000,2002
20241209,091300,19997772500,253500,254500,254500,253000,3514
20241209,091200,19105365500,254500,253500,255500,253500,4134
20241209,091100,18053093000,254000,253500,254000,252500,5564
20241209,091000,16644626000,253000,253500,254000,253000,1668
20241209,090900,16221931000,254000,255000,255500,253500,3158
20241209,090800,15418293500,255000,253500,255000,253500,4875
20241209,090700,14178144000,254000,253500,254000,253000,2623
20241209,090600,13513431000,253500,254000,254500,252000,10444
20241209,090500,10871320000,254000,254500,255000,254000,3226
20241209,090400,10050890500,254500,255500,256000,254000,4128
20241209,090300,8999117500,255500,255500,257000,255000,5488
20241209,090200,7594069500,255000,255000,255500,254500,5430
20241209,090100,6208910500,255500,255000,256500,254500,5662
20241209,090000,4761805000,255000,257000,259000,253500,18574
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193500 149961574000 246500 246500 246500 246500 33535
3 20241209 193400 149961574000 246500 246500 246500 246500 0
4 20241209 193300 149961574000 246500 246500 246500 246500 0
5 20241209 193200 149961574000 246500 246500 246500 246500 0
6 20241209 193100 149961574000 246500 246500 246500 246500 0
7 20241209 193000 149961574000 246500 246500 246500 246500 0
8 20241209 192900 149961574000 246500 246500 246500 246500 0
9 20241209 192800 149961574000 246500 246500 246500 246500 0
10 20241209 192700 149961574000 246500 246500 246500 246500 0
11 20241209 192600 149961574000 246500 246500 246500 246500 0
12 20241209 192500 149961574000 246500 246500 246500 246500 0
13 20241209 192400 149961574000 246500 246500 246500 246500 0
14 20241209 192300 149961574000 246500 246500 246500 246500 0
15 20241209 192200 149961574000 246500 246500 246500 246500 0
16 20241209 192100 149961574000 246500 246500 246500 246500 0
17 20241209 192000 149961574000 246500 246500 246500 246500 0
18 20241209 191900 149961574000 246500 246500 246500 246500 0
19 20241209 191800 149961574000 246500 246500 246500 246500 0
20 20241209 191700 149961574000 246500 246500 246500 246500 0
21 20241209 191600 149961574000 246500 246500 246500 246500 0
22 20241209 191500 149961574000 246500 246500 246500 246500 0
23 20241209 191400 149961574000 246500 246500 246500 246500 0
24 20241209 191300 149961574000 246500 246500 246500 246500 0
25 20241209 191200 149961574000 246500 246500 246500 246500 0
26 20241209 191100 149961574000 246500 246500 246500 246500 0
27 20241209 191000 149961574000 246500 246500 246500 246500 0
28 20241209 190900 149961574000 246500 246500 246500 246500 0
29 20241209 190800 149961574000 246500 246500 246500 246500 0
30 20241209 190700 149961574000 246500 246500 246500 246500 0
31 20241209 190600 149961574000 246500 246500 246500 246500 0
32 20241209 190500 149961574000 246500 246500 246500 246500 33535
33 20241209 190400 149961574000 246500 246500 246500 246500 0
34 20241209 190300 149961574000 246500 246500 246500 246500 0
35 20241209 190200 149961574000 246500 246500 246500 246500 0
36 20241209 190100 149961574000 246500 246500 246500 246500 0
37 20241209 190000 149961574000 246500 246500 246500 246500 0
38 20241209 185900 149961574000 246500 246500 246500 246500 0
39 20241209 185800 149961574000 246500 246500 246500 246500 0
40 20241209 185700 149961574000 246500 246500 246500 246500 0
41 20241209 185600 149961574000 246500 246500 246500 246500 0
42 20241209 185500 149961574000 246500 246500 246500 246500 0
43 20241209 185400 149961574000 246500 246500 246500 246500 0
44 20241209 185300 149961574000 246500 246500 246500 246500 0
45 20241209 185200 149961574000 246500 246500 246500 246500 0
46 20241209 185100 149961574000 246500 246500 246500 246500 0
47 20241209 185000 149961574000 246500 246500 246500 246500 0
48 20241209 184900 149961574000 246500 246500 246500 246500 0
49 20241209 184800 149961574000 246500 246500 246500 246500 0
50 20241209 184700 149961574000 246500 246500 246500 246500 0
51 20241209 184600 149961574000 246500 246500 246500 246500 0
52 20241209 184500 149961574000 246500 246500 246500 246500 0
53 20241209 184400 149961574000 246500 246500 246500 246500 0
54 20241209 184300 149961574000 246500 246500 246500 246500 0
55 20241209 184200 149961574000 246500 246500 246500 246500 0
56 20241209 184100 149961574000 246500 246500 246500 246500 0
57 20241209 184000 149961574000 246500 246500 246500 246500 0
58 20241209 183900 149961574000 246500 246500 246500 246500 0
59 20241209 183800 149961574000 246500 246500 246500 246500 0
60 20241209 183700 149961574000 246500 246500 246500 246500 0
61 20241209 183600 149961574000 246500 246500 246500 246500 0
62 20241209 183500 149961574000 246500 246500 246500 246500 33535
63 20241209 183400 149961574000 246500 246500 246500 246500 0
64 20241209 183300 149961574000 246500 246500 246500 246500 0
65 20241209 183200 149961574000 246500 246500 246500 246500 0
66 20241209 183100 149961574000 246500 246500 246500 246500 0
67 20241209 183000 149961574000 246500 246500 246500 246500 0
68 20241209 182900 149961574000 246500 246500 246500 246500 0
69 20241209 182800 149961574000 246500 246500 246500 246500 0
70 20241209 182700 149961574000 246500 246500 246500 246500 0
71 20241209 182600 149961574000 246500 246500 246500 246500 0
72 20241209 182500 149961574000 246500 246500 246500 246500 0
73 20241209 182400 149961574000 246500 246500 246500 246500 0
74 20241209 182300 149961574000 246500 246500 246500 246500 0
75 20241209 182200 149961574000 246500 246500 246500 246500 0
76 20241209 182100 149961574000 246500 246500 246500 246500 0
77 20241209 182000 149961574000 246500 246500 246500 246500 0
78 20241209 181900 149961574000 246500 246500 246500 246500 0
79 20241209 181800 149961574000 246500 246500 246500 246500 0
80 20241209 181700 149961574000 246500 246500 246500 246500 0
81 20241209 181600 149961574000 246500 246500 246500 246500 0
82 20241209 181500 149961574000 246500 246500 246500 246500 0
83 20241209 181400 149961574000 246500 246500 246500 246500 0
84 20241209 181300 149961574000 246500 246500 246500 246500 0
85 20241209 181200 149961574000 246500 246500 246500 246500 0
86 20241209 181100 149961574000 246500 246500 246500 246500 0
87 20241209 181000 149961574000 246500 246500 246500 246500 0
88 20241209 180900 149961574000 246500 246500 246500 246500 0
89 20241209 180800 149961574000 246500 246500 246500 246500 0
90 20241209 180700 149961574000 246500 246500 246500 246500 0
91 20241209 180600 149961574000 246500 246500 246500 246500 0
92 20241209 180500 149961574000 246500 246500 246500 246500 33535
93 20241209 180400 149961574000 246500 246500 246500 246500 0
94 20241209 180300 149961574000 246500 246500 246500 246500 0
95 20241209 180200 149961574000 246500 246500 246500 246500 0
96 20241209 180100 149961574000 246500 246500 246500 246500 0
97 20241209 180000 149961574000 246500 246500 246500 246500 0
98 20241209 175900 149961574000 246500 246500 246500 246500 0
99 20241209 175800 149961574000 246500 246500 246500 246500 0
100 20241209 175700 149961574000 246500 246500 246500 246500 0
101 20241209 175600 149961574000 246500 246500 246500 246500 0
102 20241209 175500 149961574000 246500 246500 246500 246500 0
103 20241209 175400 149961574000 246500 246500 246500 246500 0
104 20241209 175300 149961574000 246500 246500 246500 246500 0
105 20241209 175200 149961574000 246500 246500 246500 246500 0
106 20241209 175100 149961574000 246500 246500 246500 246500 0
107 20241209 175000 149961574000 246500 246500 246500 246500 0
108 20241209 174900 149961574000 246500 246500 246500 246500 0
109 20241209 174800 149961574000 246500 246500 246500 246500 0
110 20241209 174700 149961574000 246500 246500 246500 246500 0
111 20241209 174600 149961574000 246500 246500 246500 246500 0
112 20241209 174500 149961574000 246500 246500 246500 246500 0
113 20241209 174400 149961574000 246500 246500 246500 246500 0
114 20241209 174300 149961574000 246500 246500 246500 246500 0
115 20241209 174200 149961574000 246500 246500 246500 246500 0
116 20241209 174100 149961574000 246500 246500 246500 246500 0
117 20241209 174000 149961574000 246500 246500 246500 246500 0
118 20241209 173900 149961574000 246500 246500 246500 246500 0
119 20241209 173800 149961574000 246500 246500 246500 246500 0
120 20241209 173700 149961574000 246500 246500 246500 246500 0
121 20241209 173600 149961574000 246500 246500 246500 246500 0
122 20241209 173500 149961574000 246500 246500 246500 246500 33535
123 20241209 173400 149961574000 246500 246500 246500 246500 0
124 20241209 173300 149961574000 246500 246500 246500 246500 0
125 20241209 173200 149961574000 246500 246500 246500 246500 0
126 20241209 173100 149961574000 246500 246500 246500 246500 0
127 20241209 173000 149961574000 246500 246500 246500 246500 0
128 20241209 172900 149961574000 246500 246500 246500 246500 0
129 20241209 172800 149961574000 246500 246500 246500 246500 0
130 20241209 172700 149961574000 246500 246500 246500 246500 0
131 20241209 172600 149961574000 246500 246500 246500 246500 0
132 20241209 172500 149961574000 246500 246500 246500 246500 0
133 20241209 172400 149961574000 246500 246500 246500 246500 0
134 20241209 172300 149961574000 246500 246500 246500 246500 0
135 20241209 172200 149961574000 246500 246500 246500 246500 0
136 20241209 172100 149961574000 246500 246500 246500 246500 0
137 20241209 172000 149961574000 246500 246500 246500 246500 0
138 20241209 171900 149961574000 246500 246500 246500 246500 0
139 20241209 171800 149961574000 246500 246500 246500 246500 0
140 20241209 171700 149961574000 246500 246500 246500 246500 0
141 20241209 171600 149961574000 246500 246500 246500 246500 0
142 20241209 171500 149961574000 246500 246500 246500 246500 0
143 20241209 171400 149961574000 246500 246500 246500 246500 0
144 20241209 171300 149961574000 246500 246500 246500 246500 0
145 20241209 171200 149961574000 246500 246500 246500 246500 0
146 20241209 171100 149961574000 246500 246500 246500 246500 0
147 20241209 171000 149961574000 246500 246500 246500 246500 0
148 20241209 170900 149961574000 246500 246500 246500 246500 0
149 20241209 170800 149961574000 246500 246500 246500 246500 0
150 20241209 170700 149961574000 246500 246500 246500 246500 0
151 20241209 170600 149961574000 246500 246500 246500 246500 0
152 20241209 170500 149961574000 246500 246500 246500 246500 33535
153 20241209 170400 149961574000 246500 246500 246500 246500 0
154 20241209 170300 149961574000 246500 246500 246500 246500 0
155 20241209 170200 149961574000 246500 246500 246500 246500 0
156 20241209 170100 149961574000 246500 246500 246500 246500 0
157 20241209 170000 149961574000 246500 246500 246500 246500 0
158 20241209 165900 149961574000 246500 246500 246500 246500 0
159 20241209 165800 149961574000 246500 246500 246500 246500 0
160 20241209 165700 149961574000 246500 246500 246500 246500 0
161 20241209 165600 149961574000 246500 246500 246500 246500 0
162 20241209 165500 149961574000 246500 246500 246500 246500 0
163 20241209 165400 149961574000 246500 246500 246500 246500 0
164 20241209 165300 149961574000 246500 246500 246500 246500 0
165 20241209 165200 149961574000 246500 246500 246500 246500 0
166 20241209 165100 149961574000 246500 246500 246500 246500 0
167 20241209 165000 149961574000 246500 246500 246500 246500 0
168 20241209 164900 149961574000 246500 246500 246500 246500 0
169 20241209 164800 149961574000 246500 246500 246500 246500 0
170 20241209 164700 149961574000 246500 246500 246500 246500 0
171 20241209 164600 149961574000 246500 246500 246500 246500 0
172 20241209 164500 149961574000 246500 246500 246500 246500 0
173 20241209 164400 149961574000 246500 246500 246500 246500 0
174 20241209 164300 149961574000 246500 246500 246500 246500 0
175 20241209 164200 149961574000 246500 246500 246500 246500 0
176 20241209 164100 149961574000 246500 246500 246500 246500 0
177 20241209 164000 149961574000 246500 246500 246500 246500 0
178 20241209 163900 149961574000 246500 246500 246500 246500 0
179 20241209 163800 149961574000 246500 246500 246500 246500 0
180 20241209 163700 149961574000 246500 246500 246500 246500 0
181 20241209 163600 149961574000 246500 246500 246500 246500 0
182 20241209 163500 149961574000 246500 246500 246500 246500 33535
183 20241209 163400 149961574000 246500 246500 246500 246500 0
184 20241209 163300 149961574000 246500 246500 246500 246500 0
185 20241209 163200 149961574000 246500 246500 246500 246500 0
186 20241209 163100 149961574000 246500 246500 246500 246500 0
187 20241209 163000 149961574000 246500 246500 246500 246500 0
188 20241209 162900 149961574000 246500 246500 246500 246500 0
189 20241209 162800 149961574000 246500 246500 246500 246500 0
190 20241209 162700 149961574000 246500 246500 246500 246500 0
191 20241209 162600 149961574000 246500 246500 246500 246500 0
192 20241209 162500 149961574000 246500 246500 246500 246500 0
193 20241209 162400 149961574000 246500 246500 246500 246500 0
194 20241209 162300 149961574000 246500 246500 246500 246500 0
195 20241209 162200 149961574000 246500 246500 246500 246500 0
196 20241209 162100 149961574000 246500 246500 246500 246500 0
197 20241209 162000 149961574000 246500 246500 246500 246500 0
198 20241209 161900 149961574000 246500 246500 246500 246500 0
199 20241209 161800 149961574000 246500 246500 246500 246500 0
200 20241209 161700 149961574000 246500 246500 246500 246500 0
201 20241209 161600 149961574000 246500 246500 246500 246500 0
202 20241209 161500 149961574000 246500 246500 246500 246500 0
203 20241209 161400 149961574000 246500 246500 246500 246500 0
204 20241209 161300 149961574000 246500 246500 246500 246500 0
205 20241209 161200 149961574000 246500 246500 246500 246500 0
206 20241209 161100 149961574000 246500 246500 246500 246500 0
207 20241209 161000 149961574000 246500 246500 246500 246500 0
208 20241209 160900 149961574000 246500 246500 246500 246500 0
209 20241209 160800 149961574000 246500 246500 246500 246500 0
210 20241209 160700 149961574000 246500 246500 246500 246500 0
211 20241209 160600 149961574000 246500 246500 246500 246500 0
212 20241209 160500 149961574000 246500 246500 246500 246500 33535
213 20241209 160400 149961574000 246500 246500 246500 246500 0
214 20241209 160300 149961574000 246500 246500 246500 246500 0
215 20241209 160200 149961574000 246500 246500 246500 246500 0
216 20241209 160100 149961574000 246500 246500 246500 246500 0
217 20241209 160000 149961574000 246500 246500 246500 246500 0
218 20241209 155900 149961574000 246500 246500 246500 246500 0
219 20241209 155800 149961574000 246500 246500 246500 246500 0
220 20241209 155700 149961574000 246500 246500 246500 246500 0
221 20241209 155600 149961574000 246500 246500 246500 246500 0
222 20241209 155500 149961574000 246500 246500 246500 246500 0
223 20241209 155400 149961574000 246500 246500 246500 246500 0
224 20241209 155300 149961574000 246500 246500 246500 246500 0
225 20241209 155200 149961574000 246500 246500 246500 246500 0
226 20241209 155100 149961574000 246500 246500 246500 246500 0
227 20241209 155000 149961574000 246500 246500 246500 246500 0
228 20241209 154900 149961574000 246500 246500 246500 246500 0
229 20241209 154800 149961574000 246500 246500 246500 246500 0
230 20241209 154700 149961574000 246500 246500 246500 246500 0
231 20241209 154600 149961574000 246500 246500 246500 246500 0
232 20241209 154500 149961574000 246500 246500 246500 246500 0
233 20241209 154400 149961574000 246500 246500 246500 246500 0
234 20241209 154300 149961574000 246500 246500 246500 246500 0
235 20241209 154200 149961574000 246500 246500 246500 246500 0
236 20241209 154100 149961574000 246500 246500 246500 246500 0
237 20241209 154000 149961574000 246500 246500 246500 246500 0
238 20241209 153900 149961574000 246500 246500 246500 246500 0
239 20241209 153800 149961574000 246500 246500 246500 246500 0
240 20241209 153700 149961574000 246500 246500 246500 246500 0
241 20241209 153600 149961574000 246500 246500 246500 246500 0
242 20241209 153500 149961574000 246500 246500 246500 246500 33535
243 20241209 153400 149961574000 246500 246500 246500 246500 0
244 20241209 153300 149961574000 246500 246500 246500 246500 0
245 20241209 153200 149961574000 246500 246500 246500 246500 0
246 20241209 153100 149961574000 246500 246500 246500 246500 0
247 20241209 153000 149961574000 246500 246500 246500 246500 33535
248 20241209 152900 141695196500 247500 247500 247500 247500 0
249 20241209 152800 141695196500 247500 247500 247500 247500 0
250 20241209 152700 141695196500 247500 247500 247500 247500 0
251 20241209 152600 141695196500 247500 247500 247500 247500 0
252 20241209 152500 141695196500 247500 247500 247500 247500 0
253 20241209 152400 141695196500 247500 247500 247500 247500 0
254 20241209 152300 141695196500 247500 247500 247500 247500 0
255 20241209 152200 141695196500 247500 247500 247500 247500 0
256 20241209 152100 141695196500 247500 247500 247500 247500 0
257 20241209 152000 141695196500 247500 247500 247500 247500 0
258 20241209 151900 141695196500 247500 247500 247500 246500 1858
259 20241209 151800 141236444000 247500 247000 247500 246500 2717
260 20241209 151700 140564921500 247500 247000 247500 247000 3464
261 20241209 151600 139709267000 247000 247500 247500 247000 931
262 20241209 151500 139479148500 247000 247000 247500 247000 854
263 20241209 151400 139268100000 247500 248000 248000 247000 1868
264 20241209 151300 138805933500 247500 247000 248000 247000 4154
265 20241209 151200 137778214000 247000 247000 247500 246500 1946
266 20241209 151100 137297581000 247500 247500 247500 247000 2979
267 20241209 151000 136561642000 247000 247000 247500 247000 1185
268 20241209 150900 136268836500 247000 247500 247500 247000 1360
269 20241209 150800 135932872500 247500 247500 247500 247000 1198
270 20241209 150700 135636738500 247500 247000 247500 247000 1371
271 20241209 150600 135297967500 247000 247500 247500 247000 1477
272 20241209 150500 134932753000 247500 247500 247500 247000 714
273 20241209 150400 134756341000 247500 248000 248000 247000 980
274 20241209 150300 134513756000 248000 247000 248000 247000 1827
275 20241209 150200 134061635000 247000 247500 248000 247000 1231
276 20241209 150100 133757103500 247500 247500 248000 247500 2123
277 20241209 150000 133231454500 247500 247500 248000 247500 1867
278 20241209 145900 132769352500 247500 247500 248000 247500 1238
279 20241209 145800 132462908000 248000 248000 248000 247500 527
280 20241209 145700 132332379500 248000 248000 248000 247500 343
281 20241209 145600 132247463000 247500 248000 248000 247500 742
282 20241209 145500 132063737000 248000 246500 248000 246500 2883
283 20241209 145400 131351040000 246500 246500 247000 246500 491
284 20241209 145300 131229968500 246500 246500 247000 246000 1123
285 20241209 145200 130953133500 246000 247000 247000 246000 924
286 20241209 145100 130725339500 246500 246500 247000 246500 870
287 20241209 145000 130510631000 246500 246500 247000 246500 1095
288 20241209 144900 130240688000 247000 246500 247000 246000 1682
289 20241209 144800 129826059000 246500 246000 247000 246000 2258
290 20241209 144700 129269505000 246000 246500 247000 246000 1337
291 20241209 144600 128939938000 246500 247000 247000 246500 1899
292 20241209 144500 128471799000 246500 246500 247000 246500 1513
293 20241209 144400 128098790500 246500 246500 247000 246500 745
294 20241209 144300 127915086500 247000 247500 247500 246500 525
295 20241209 144200 127785457500 247000 247500 247500 247000 982
296 20241209 144100 127542888000 247000 247000 247500 247000 1343
297 20241209 144000 127211146000 247500 247500 247500 247000 2215
298 20241209 143900 126663871000 247000 247000 247500 247000 1072
299 20241209 143800 126399054500 247000 247500 247500 247000 638
300 20241209 143700 126241313000 247500 247500 247500 247000 534
301 20241209 143600 126109343000 247500 247000 247500 247000 893
302 20241209 143500 125888704000 247000 247500 247500 247000 763
303 20241209 143400 125700149500 247000 247500 248000 247000 454
304 20241209 143300 125587784500 247500 247500 248000 247500 1685
305 20241209 143200 125170725000 248000 248000 248000 247500 200
306 20241209 143100 125121206500 247500 248000 248000 247500 422
307 20241209 143000 125016677000 247500 247500 248000 247000 1951
308 20241209 142900 124533785500 247000 247500 248000 247000 927
309 20241209 142800 124304401500 247500 247500 248000 247500 491
310 20241209 142700 124182814000 247500 247500 248000 247500 517
311 20241209 142600 124054822000 248000 247500 248000 247500 503
312 20241209 142500 123930274500 248000 247500 248000 247000 1941
313 20241209 142400 123449885000 247500 247500 247500 247000 776
314 20241209 142300 123257983000 247500 247500 248000 247000 2738
315 20241209 142200 122580829000 247500 248000 248000 247500 688
316 20241209 142100 122410485500 248000 248000 248000 247500 358
317 20241209 142000 122321801500 248000 248000 248500 247500 1931
318 20241209 141900 121843108500 248000 248000 248000 247500 905
319 20241209 141800 121618785000 248000 247500 248000 247500 1010
320 20241209 141700 121368458500 247500 247500 248000 247000 4123
321 20241209 141600 120348294000 247000 247500 247500 247000 604
322 20241209 141500 120198975000 247000 247000 247500 247000 777
323 20241209 141400 120006958000 247500 247500 247500 247000 543
324 20241209 141300 119872721000 247500 247500 247500 247000 897
325 20241209 141200 119651103000 247500 247000 247500 247000 493
326 20241209 141100 119529260000 247000 247500 248000 247000 910
327 20241209 141000 119304025500 248000 248000 248000 247500 689
328 20241209 140900 119133459000 247500 248000 248000 247500 907
329 20241209 140800 118908933000 248000 247500 248000 247500 364
330 20241209 140700 118818816500 247500 248000 248000 247500 708
331 20241209 140600 118643555000 247500 247500 248000 247500 452
332 20241209 140500 118531631000 248000 247500 248000 247500 429
333 20241209 140400 118425404500 247500 247000 248000 247000 2761
334 20241209 140300 117742291000 247500 247500 248000 247000 635
335 20241209 140200 117585229500 248000 247500 248000 247500 807
336 20241209 140100 117385466000 247500 248000 248000 247500 350
337 20241209 140000 117298797000 247500 247500 248000 247500 836
338 20241209 135900 117091844000 247500 247500 248000 247500 381
339 20241209 135800 116997447500 248000 248000 248000 247500 759
340 20241209 135700 116809533000 247500 247500 248000 247500 504
341 20241209 135600 116684746500 247500 248500 248500 247500 897
342 20241209 135500 116462313000 248000 248000 248500 248000 457
343 20241209 135400 116348923500 248500 248000 248500 248000 1291
344 20241209 135300 116028358000 248500 248500 248500 247500 387
345 20241209 135200 115932353000 248000 248000 248500 247500 606
346 20241209 135100 115782059000 248500 248000 249000 247500 1422
347 20241209 135000 115429054000 248000 248000 248000 247500 487
348 20241209 134900 115308392000 248000 248000 248500 247500 1643
349 20241209 134800 114901028000 247500 247500 248000 247500 357
350 20241209 134700 114812615000 248000 247500 248000 247500 678
351 20241209 134600 114644774500 247500 248500 248500 247500 1349
352 20241209 134500 114310429500 248000 248000 248500 248000 383
353 20241209 134400 114215413000 248000 248500 248500 248000 357
354 20241209 134300 114126813000 248500 247500 248500 247500 2084
355 20241209 134200 113610043500 247500 247500 248000 247000 2159
356 20241209 134100 113075624000 248000 247500 248000 247500 604
357 20241209 134000 112926101000 247500 247500 248000 247500 798
358 20241209 133900 112728579500 247500 248000 248000 247000 2176
359 20241209 133800 112189969500 247500 247500 248000 247500 702
360 20241209 133700 112016203000 247500 247500 248000 247500 798
361 20241209 133600 111818678500 247500 247500 248000 247500 637
362 20241209 133500 111660989500 247500 248000 248000 247500 753
363 20241209 133400 111474589500 247500 248000 248000 247500 376
364 20241209 133300 111381515000 247500 247500 248000 247500 1004
365 20241209 133200 111133000500 247500 247500 248000 247500 597
366 20241209 133100 110985074000 247500 248000 248000 247500 781
367 20241209 133000 110791734500 247500 247500 248000 247500 440
368 20241209 132900 110682804500 247500 248000 248500 247500 1143
369 20241209 132800 110399512500 248000 248500 248500 248000 409
370 20241209 132700 110298028000 248000 248000 248500 248000 841
371 20241209 132600 110089435000 248500 248500 248500 248000 688
372 20241209 132500 109918798500 248500 248000 248500 248000 317
373 20241209 132400 109840155000 248000 248000 248500 248000 1315
374 20241209 132300 109513723000 248000 248500 248500 248000 2547
375 20241209 132200 108881070000 249000 249000 249000 248500 1108
376 20241209 132100 108605541500 249000 248500 249000 248500 358
377 20241209 132000 108516512500 248500 249000 249000 248500 771
378 20241209 131900 108324782500 248500 249000 249000 248500 156
379 20241209 131800 108285983500 248500 248500 249000 248500 323
380 20241209 131700 108205696000 249000 248500 249000 248000 367
381 20241209 131600 108114487500 248500 248500 249000 248000 1183
382 20241209 131500 107820424500 248500 248000 249000 248000 1565
383 20241209 131400 107431409000 248500 248000 248500 248000 803
384 20241209 131300 107231912000 248500 248500 248500 248000 1083
385 20241209 131200 106962858000 248500 248000 248500 248000 307
386 20241209 131100 106886677500 248500 247000 248500 247000 4153
387 20241209 131000 105857903000 247000 247500 247500 247000 685
388 20241209 130900 105688577500 247000 247500 247500 247000 890
389 20241209 130800 105468726000 247500 247500 247500 247000 713
390 20241209 130700 105292506500 247000 247500 247500 247000 1177
391 20241209 130600 105001750500 247000 247500 247500 247000 1081
392 20241209 130500 104734661000 247000 247000 247500 247000 1946
393 20241209 130400 104253774500 247000 248000 248000 247000 2101
394 20241209 130300 103733772500 248000 247500 248000 247500 462
395 20241209 130200 103619380500 247500 248000 248000 247500 671
396 20241209 130100 103453254000 248000 248000 248000 247500 772
397 20241209 130000 103262135500 247500 248500 248500 247500 1544
398 20241209 125900 102879260000 248500 248500 248500 248000 518
399 20241209 125800 102750735500 248000 248500 248500 248000 624
400 20241209 125700 102595893500 248500 247500 248500 247000 4353
401 20241209 125600 101518110000 247500 247500 247500 247000 496
402 20241209 125500 101395450000 247500 247500 247500 247000 463
403 20241209 125400 101281028500 247000 247000 247500 247000 1638
404 20241209 125300 100876346000 247500 247500 247500 247000 575
405 20241209 125200 100734217500 247000 247000 247500 247000 784
406 20241209 125100 100540559500 247000 247500 248000 247000 1864
407 20241209 125000 100079341000 247500 247500 248000 247500 1266
408 20241209 124900 99765986000 248000 248000 248000 247500 811
409 20241209 124800 99565245000 248000 247500 248000 247500 495
410 20241209 124700 99442717500 247500 248000 248000 247500 1514
411 20241209 124600 99067766000 248000 248000 248500 248000 659
412 20241209 124500 98904322000 248000 248000 248500 248000 623
413 20241209 124400 98749786500 248000 248500 248500 248000 274
414 20241209 124300 98681775500 248500 248000 248500 248000 197
415 20241209 124200 98632886000 248000 249000 249000 248000 1490
416 20241209 124100 98262705000 249000 248000 249000 247500 2197
417 20241209 124000 97717530000 248000 247500 248000 247000 5152
418 20241209 123900 96442900000 247000 247500 247500 247000 527
419 20241209 123800 96312670000 247000 247500 248000 247000 1110
420 20241209 123700 96038059500 247500 247500 248000 247500 1202
421 20241209 123600 95740561000 248000 247500 248000 247500 2978
422 20241209 123500 95003493000 247500 248000 248500 247500 4738
423 20241209 123400 93828698000 248500 249000 249000 248000 4000
424 20241209 123300 92836427500 248500 248500 249000 248000 360
425 20241209 123200 92747000500 248500 248500 249000 248500 1165
426 20241209 123100 92457481500 248500 249000 249000 248500 269
427 20241209 123000 92390601500 248500 248500 249000 248500 562
428 20241209 122900 92250928000 248500 249000 249000 248500 781
429 20241209 122800 92056828500 248500 248500 249000 248500 1223
430 20241209 122700 91752892500 249000 248500 249000 248500 372
431 20241209 122600 91660385000 248500 248500 249000 248500 285
432 20241209 122500 91589533000 248500 249000 249000 248500 163
433 20241209 122400 91549008500 249000 249000 249000 248500 1163
434 20241209 122300 91259947000 249000 249000 249000 248500 639
435 20241209 122200 91100998000 248500 248500 249000 248500 577
436 20241209 122100 90957554500 248500 249500 249500 248500 3234
437 20241209 122000 90152775500 249500 249000 249500 249000 717
438 20241209 121900 89974128500 249500 249500 249500 249000 215
439 20241209 121800 89920551000 249000 249000 249500 249000 294
440 20241209 121700 89847270000 249000 249000 249500 249000 230
441 20241209 121600 89789968000 249000 249500 249500 249000 786
442 20241209 121500 89594232500 249000 249000 249500 249000 176
443 20241209 121400 89550379000 249000 249500 249500 249000 87
444 20241209 121300 89528709500 249000 249500 249500 249000 367
445 20241209 121200 89437255000 249500 248500 249500 248500 3670
446 20241209 121100 88523162000 249000 248500 249000 248500 946
447 20241209 121000 88287998000 248500 248500 249000 248500 228
448 20241209 120900 88231322500 248500 248500 249000 248500 845
449 20241209 120800 88021267500 249000 248500 249000 248500 923
450 20241209 120700 87791813000 248500 249000 249000 248500 240
451 20241209 120600 87732148000 248500 248500 249000 248500 1307
452 20241209 120500 87407226500 248500 249000 249000 248500 410
453 20241209 120400 87305273000 248500 249000 249000 248500 304
454 20241209 120300 87229687000 248500 248500 249000 248500 763
455 20241209 120200 87040050000 248500 249000 249000 248500 644
456 20241209 120100 86879977500 249000 248500 249000 248500 1449
457 20241209 120000 86519758000 248500 249000 249000 248500 967
458 20241209 115900 86279292500 248500 248500 249000 248500 445
459 20241209 115800 86168697000 249000 248500 249000 248500 1283
460 20241209 115700 85849839000 249000 249000 249000 248500 734
461 20241209 115600 85667426500 248500 249000 249000 248500 580
462 20241209 115500 85523241500 248500 248500 249000 248500 210
463 20241209 115400 85471006000 249000 248500 249000 248500 1328
464 20241209 115300 85140570000 249000 248500 249000 248500 1048
465 20241209 115200 84879713500 249000 249000 249500 248500 938
466 20241209 115100 84646169500 249500 249000 249500 249000 349
467 20241209 115000 84559262500 249000 249000 249500 249000 1562
468 20241209 114900 84170310500 249000 249000 249500 249000 955
469 20241209 114800 83932480500 249000 249500 249500 249000 639
470 20241209 114700 83773310500 249000 249500 249500 249000 986
471 20241209 114600 83527772000 249500 249000 249500 249000 180
472 20241209 114500 83482940500 249500 249500 249500 249000 536
473 20241209 114400 83349444500 249000 249500 249500 249000 397
474 20241209 114300 83250570500 249000 249000 249500 249000 1167
475 20241209 114200 82959791000 249000 249000 249500 249000 436
476 20241209 114100 82851181500 249000 249500 250000 249000 437
477 20241209 114000 82742287500 250000 249500 250000 249500 723
478 20241209 113900 82561822500 249500 250000 250000 249500 645
479 20241209 113800 82400888000 249500 250000 250000 249500 542
480 20241209 113700 82265645000 250000 249500 250000 249500 342
481 20241209 113600 82180295000 250000 250000 250000 249500 712
482 20241209 113500 82002545000 249500 249500 250000 249500 381
483 20241209 113400 81907390000 249500 250000 250000 249500 129
484 20241209 113300 81875183000 249500 250000 250000 249500 71
485 20241209 113200 81857443500 250000 249500 250000 249500 55
486 20241209 113100 81843717000 249500 250000 250000 249500 190
487 20241209 113000 81796232500 250000 249500 250000 249000 1041
488 20241209 112900 81536540000 249500 250000 250000 249500 977
489 20241209 112800 81292662000 250000 249000 250000 249000 1326
490 20241209 112700 80961322500 250000 248500 250000 248500 7471
491 20241209 112600 79101020000 248500 248500 249000 248500 7851
492 20241209 112500 77146637000 249000 248500 249000 248500 378
493 20241209 112400 77052696500 249000 249000 249000 248500 934
494 20241209 112300 76820558500 249000 249000 249000 248500 882
495 20241209 112200 76601282500 249000 249000 249000 248500 419
496 20241209 112100 76497102500 249000 249000 249000 248500 629
497 20241209 112000 76340642000 249000 249000 249000 248500 285
498 20241209 111900 76269749000 248500 249000 249000 248500 613
499 20241209 111800 76117393000 248500 248500 249000 248500 641
500 20241209 111700 75958083500 248500 249500 249500 248500 1288
501 20241209 111600 75637559000 249000 249000 249500 249000 930
502 20241209 111500 75405939000 249000 248500 249500 248500 2686
503 20241209 111400 74737097000 248500 249000 249000 248500 378
504 20241209 111300 74643109000 249000 249000 249000 248500 876
505 20241209 111200 74425150000 249000 249500 249500 249000 3466
506 20241209 111100 73562089000 249500 249000 249500 249000 1130
507 20241209 111000 73280231000 249500 249500 249500 249000 4924
508 20241209 110900 72051856500 249500 250000 250000 249000 2840
509 20241209 110800 71343397000 250000 250000 250000 249500 263
510 20241209 110700 71277749500 249500 249500 250000 249500 438
511 20241209 110600 71168336000 249500 249500 250000 249500 1755
512 20241209 110500 70729964500 250000 249500 250000 249000 1452
513 20241209 110400 70367659000 249500 249500 249500 249000 1231
514 20241209 110300 70060709500 249500 249000 249500 249000 4158
515 20241209 110200 69023342000 249500 249000 249500 249000 955
516 20241209 110100 68785356000 249500 249500 249500 249000 735
517 20241209 110000 68602204500 249500 249500 250000 249000 2026
518 20241209 105900 68096831000 250000 249500 250000 249500 3569
519 20241209 105800 67205940500 250000 250000 250000 249500 782
520 20241209 105700 67010716000 250000 250000 250000 249500 520
521 20241209 105600 66880888500 249500 250000 250000 249500 426
522 20241209 105500 66774573500 249500 249500 250000 249500 1004
523 20241209 105400 66524034000 249500 249500 250000 249500 1520
524 20241209 105300 66144772500 250000 250000 250500 249500 7033
525 20241209 105200 64386742500 250000 250000 250500 250000 357
526 20241209 105100 64297481500 250000 250000 250500 250000 1916
527 20241209 105000 63818370000 250000 250500 251000 250000 1691
528 20241209 104900 63394982500 250500 250500 251000 250500 2370
529 20241209 104800 62801257000 250500 251000 251000 250500 834
530 20241209 104700 62592282500 251000 250500 251000 250500 335
531 20241209 104600 62508347500 250500 251000 251500 250500 1563
532 20241209 104500 62116250000 251000 251000 251500 251000 3500
533 20241209 104400 61237741000 251000 251500 251500 251000 136
534 20241209 104300 61203587000 251000 251500 251500 251000 718
535 20241209 104200 61023295000 251500 251500 252000 251000 576
536 20241209 104100 60878429000 251500 252000 252000 251500 745
537 20241209 104000 60691035500 251500 251500 252000 251500 328
538 20241209 103900 60608471000 251500 251500 252000 251500 627
539 20241209 103800 60450773000 251500 252000 252000 251500 394
540 20241209 103700 60351571000 252000 252000 252000 251500 394
541 20241209 103600 60252429500 252000 251500 252000 251500 517
542 20241209 103500 60122376000 251500 251500 252000 251500 748
543 20241209 103400 59934214500 252000 252000 252000 251500 316
544 20241209 103300 59854701500 252000 252000 252000 251500 306
545 20241209 103200 59777678500 251500 252000 252000 251500 363
546 20241209 103100 59686310000 251500 251500 252000 251000 4065
547 20241209 103000 58664016500 251500 251500 251500 251000 533
548 20241209 102900 58530220000 251000 251000 251500 251000 643
549 20241209 102800 58368787500 251000 252000 252000 251000 1778
550 20241209 102700 57921909500 251500 252000 252000 251500 308
551 20241209 102600 57844418000 251500 251500 252000 251500 613
552 20241209 102500 57690104000 251500 251500 252000 251500 286
553 20241209 102400 57618151000 252000 252000 252000 251500 500
554 20241209 102300 57492307500 251500 252000 252000 251500 283
555 20241209 102200 57421110500 252000 251000 252000 250500 5345
556 20241209 102100 56078529500 250500 250500 251000 250500 1457
557 20241209 102000 55713092000 250500 251000 251000 250500 486
558 20241209 101900 55591306000 251000 251500 251500 250500 1506
559 20241209 101800 55213349500 251000 251000 251500 251000 563
560 20241209 101700 55072019500 251500 251500 251500 251000 908
561 20241209 101600 54844057500 251500 251500 251500 251000 1256
562 20241209 101500 54528746500 251000 251500 251500 251000 637
563 20241209 101400 54368821000 251000 252000 252000 251000 1225
564 20241209 101300 54060937500 251500 251500 252000 251500 264
565 20241209 101200 53994528000 251500 251500 252000 251000 2844
566 20241209 101100 53279249500 251500 251500 252000 251500 630
567 20241209 101000 53120719500 252000 252000 252000 251500 2948
568 20241209 100900 52377979000 252000 251500 252000 251500 533
569 20241209 100800 52243894000 252000 253000 253000 251500 1241
570 20241209 100700 51931208000 252500 252500 253000 252500 578
571 20241209 100600 51785255000 253000 253000 253000 252500 782
572 20241209 100500 51587605500 253000 253000 253000 252500 531
573 20241209 100400 51453409000 253000 254000 254000 252500 1966
574 20241209 100300 50955625500 254000 254000 254500 253500 2464
575 20241209 100200 50329210500 254000 254000 254500 253500 1990
576 20241209 100100 49823844000 254000 253500 254000 253000 1359
577 20241209 100000 49479269500 253500 253000 253500 252500 1715
578 20241209 095900 49044841500 253000 253000 253000 252500 1898
579 20241209 095800 48564698000 253000 252500 253000 252000 525
580 20241209 095700 48432185000 252500 252000 252500 251500 4457
581 20241209 095600 47308550000 251500 251500 252000 251000 1289
582 20241209 095500 46984369000 251500 251500 252000 251000 1257
583 20241209 095400 46668312000 251000 251500 252000 250500 5915
584 20241209 095300 45183136500 252000 251500 252000 251500 649
585 20241209 095200 45019818000 252000 252000 252000 251500 875
586 20241209 095100 44799455500 251500 251500 252000 251500 597
587 20241209 095000 44649231500 251500 251500 252000 251000 3060
588 20241209 094900 43879643500 252000 252000 252000 251500 2039
589 20241209 094800 43366249000 252000 252000 252000 251500 856
590 20241209 094700 43150931000 252000 251500 252000 251500 621
591 20241209 094600 42994703000 252000 252000 252000 251500 712
592 20241209 094500 42815605500 251500 251500 252000 251000 1353
593 20241209 094400 42475369500 251500 252000 252000 251000 3118
594 20241209 094300 41691259500 251500 252000 252000 251500 522
595 20241209 094200 41559804500 252000 252000 252500 251500 3703
596 20241209 094100 40626439000 252000 252000 252000 251500 647
597 20241209 094000 40463577500 252000 251500 252000 251500 2922
598 20241209 093900 39727834000 252000 251500 252000 251500 924
599 20241209 093800 39495310000 252000 251500 252000 251500 426
600 20241209 093700 39388105000 252000 251500 252000 251000 1128
601 20241209 093600 39104331500 251500 252500 252500 251000 1695
602 20241209 093500 38677749500 252000 252000 252500 251000 3117
603 20241209 093400 37893429500 252000 252000 252000 251000 1297
604 20241209 093300 37567199000 251500 251000 252000 251000 1855
605 20241209 093200 37100797000 251000 251000 251500 250500 1997
606 20241209 093100 36599521500 250500 250000 251000 249500 4553
607 20241209 093000 35460282500 250000 250500 251000 250000 6887
608 20241209 092900 33737640000 250500 251500 251500 250500 1739
609 20241209 092800 33301450500 251000 251000 251500 250000 4850
610 20241209 092700 32085269000 251000 250500 251500 250500 6897
611 20241209 092600 30354393500 250500 251500 251500 250500 5566
612 20241209 092500 28957767000 251500 252000 252500 251000 6229
613 20241209 092400 27390266000 252000 252500 253000 252000 2961
614 20241209 092300 26643041000 252500 252500 253000 252500 2529
615 20241209 092200 26004141500 252500 253000 253500 252500 2695
616 20241209 092100 25322535000 253500 253500 254000 253000 1609
617 20241209 092000 24914708000 254000 254000 254500 253500 1274
618 20241209 091900 24591214000 254000 254500 254500 253500 1552
619 20241209 091800 24197003500 254000 254500 254500 253500 3668
620 20241209 091700 23264744000 254500 254000 255000 253500 4004
621 20241209 091600 22247530000 254000 254000 254500 253500 3804
622 20241209 091500 21281291500 254000 255000 255000 253500 3050
623 20241209 091400 20506242500 254500 253500 255000 253000 2002
624 20241209 091300 19997772500 253500 254500 254500 253000 3514
625 20241209 091200 19105365500 254500 253500 255500 253500 4134
626 20241209 091100 18053093000 254000 253500 254000 252500 5564
627 20241209 091000 16644626000 253000 253500 254000 253000 1668
628 20241209 090900 16221931000 254000 255000 255500 253500 3158
629 20241209 090800 15418293500 255000 253500 255000 253500 4875
630 20241209 090700 14178144000 254000 253500 254000 253000 2623
631 20241209 090600 13513431000 253500 254000 254500 252000 10444
632 20241209 090500 10871320000 254000 254500 255000 254000 3226
633 20241209 090400 10050890500 254500 255500 256000 254000 4128
634 20241209 090300 8999117500 255500 255500 257000 255000 5488
635 20241209 090200 7594069500 255000 255000 255500 254500 5430
636 20241209 090100 6208910500 255500 255000 256500 254500 5662
637 20241209 090000 4761805000 255000 257000 259000 253500 18574