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

672
097950/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201000,12458578500,250500,250500,250500,250500,4153
20241209,200900,12458578500,250500,250500,250500,250500,0
20241209,200800,12458578500,250500,250500,250500,250500,0
20241209,200700,12458578500,250500,250500,250500,250500,0
20241209,200600,12458578500,250500,250500,250500,250500,0
20241209,200500,12458578500,250500,250500,250500,250500,0
20241209,200400,12458578500,250500,250500,250500,250500,0
20241209,200300,12458578500,250500,250500,250500,250500,0
20241209,200200,12458578500,250500,250500,250500,250500,0
20241209,200100,12458578500,250500,250500,250500,250500,0
20241209,200000,12458578500,250500,250500,250500,250500,0
20241209,195900,12458578500,250500,250500,250500,250500,0
20241209,195800,12458578500,250500,250500,250500,250500,0
20241209,195700,12458578500,250500,250500,250500,250500,0
20241209,195600,12458578500,250500,250500,250500,250500,0
20241209,195500,12458578500,250500,250500,250500,250500,0
20241209,195400,12458578500,250500,250500,250500,250500,0
20241209,195300,12458578500,250500,250500,250500,250500,0
20241209,195200,12458578500,250500,250500,250500,250500,0
20241209,195100,12458578500,250500,250500,250500,250500,0
20241209,195000,12458578500,250500,250500,250500,250500,0
20241209,194900,12458578500,250500,250500,250500,250500,0
20241209,194800,12458578500,250500,250500,250500,250500,0
20241209,194700,12458578500,250500,250500,250500,250500,0
20241209,194600,12458578500,250500,250500,250500,250500,0
20241209,194500,12458578500,250500,250500,250500,250500,0
20241209,194400,12458578500,250500,250500,250500,250500,0
20241209,194300,12458578500,250500,250500,250500,250500,0
20241209,194200,12458578500,250500,250500,250500,250500,0
20241209,194100,12458578500,250500,250500,250500,250500,0
20241209,194000,12458578500,250500,250500,250500,250500,4153
20241209,193900,12458578500,250500,250500,250500,250500,0
20241209,193800,12458578500,250500,250500,250500,250500,0
20241209,193700,12458578500,250500,250500,250500,250500,0
20241209,193600,12458578500,250500,250500,250500,250500,0
20241209,193500,12458578500,250500,250500,250500,250500,0
20241209,193400,12458578500,250500,250500,250500,250500,0
20241209,193300,12458578500,250500,250500,250500,250500,0
20241209,193200,12458578500,250500,250500,250500,250500,0
20241209,193100,12458578500,250500,250500,250500,250500,0
20241209,193000,12458578500,250500,250500,250500,250500,0
20241209,192900,12458578500,250500,250500,250500,250500,0
20241209,192800,12458578500,250500,250500,250500,250500,0
20241209,192700,12458578500,250500,250500,250500,250500,0
20241209,192600,12458578500,250500,250500,250500,250500,0
20241209,192500,12458578500,250500,250500,250500,250500,0
20241209,192400,12458578500,250500,250500,250500,250500,0
20241209,192300,12458578500,250500,250500,250500,250500,0
20241209,192200,12458578500,250500,250500,250500,250500,0
20241209,192100,12458578500,250500,250500,250500,250500,0
20241209,192000,12458578500,250500,250500,250500,250500,0
20241209,191900,12458578500,250500,250500,250500,250500,0
20241209,191800,12458578500,250500,250500,250500,250500,0
20241209,191700,12458578500,250500,250500,250500,250500,0
20241209,191600,12458578500,250500,250500,250500,250500,0
20241209,191500,12458578500,250500,250500,250500,250500,0
20241209,191400,12458578500,250500,250500,250500,250500,0
20241209,191300,12458578500,250500,250500,250500,250500,0
20241209,191200,12458578500,250500,250500,250500,250500,0
20241209,191100,12458578500,250500,250500,250500,250500,0
20241209,191000,12458578500,250500,250500,250500,250500,4153
20241209,190900,12458578500,250500,250500,250500,250500,0
20241209,190800,12458578500,250500,250500,250500,250500,0
20241209,190700,12458578500,250500,250500,250500,250500,0
20241209,190600,12458578500,250500,250500,250500,250500,0
20241209,190500,12458578500,250500,250500,250500,250500,0
20241209,190400,12458578500,250500,250500,250500,250500,0
20241209,190300,12458578500,250500,250500,250500,250500,0
20241209,190200,12458578500,250500,250500,250500,250500,0
20241209,190100,12458578500,250500,250500,250500,250500,0
20241209,190000,12458578500,250500,250500,250500,250500,0
20241209,185900,12458578500,250500,250500,250500,250500,0
20241209,185800,12458578500,250500,250500,250500,250500,0
20241209,185700,12458578500,250500,250500,250500,250500,0
20241209,185600,12458578500,250500,250500,250500,250500,0
20241209,185500,12458578500,250500,250500,250500,250500,0
20241209,185400,12458578500,250500,250500,250500,250500,0
20241209,185300,12458578500,250500,250500,250500,250500,0
20241209,185200,12458578500,250500,250500,250500,250500,0
20241209,185100,12458578500,250500,250500,250500,250500,0
20241209,185000,12458578500,250500,250500,250500,250500,0
20241209,184900,12458578500,250500,250500,250500,250500,0
20241209,184800,12458578500,250500,250500,250500,250500,0
20241209,184700,12458578500,250500,250500,250500,250500,0
20241209,184600,12458578500,250500,250500,250500,250500,0
20241209,184500,12458578500,250500,250500,250500,250500,0
20241209,184400,12458578500,250500,250500,250500,250500,0
20241209,184300,12458578500,250500,250500,250500,250500,0
20241209,184200,12458578500,250500,250500,250500,250500,0
20241209,184100,12458578500,250500,250500,250500,250500,0
20241209,184000,12458578500,250500,250500,250500,250500,4153
20241209,183900,12458578500,250500,250500,250500,250500,0
20241209,183800,12458578500,250500,250500,250500,250500,0
20241209,183700,12458578500,250500,250500,250500,250500,0
20241209,183600,12458578500,250500,250500,250500,250500,0
20241209,183500,12458578500,250500,250500,250500,250500,0
20241209,183400,12458578500,250500,250500,250500,250500,0
20241209,183300,12458578500,250500,250500,250500,250500,0
20241209,183200,12458578500,250500,250500,250500,250500,0
20241209,183100,12458578500,250500,250500,250500,250500,0
20241209,183000,12458578500,250500,250500,250500,250500,0
20241209,182900,12458578500,250500,250500,250500,250500,0
20241209,182800,12458578500,250500,250500,250500,250500,0
20241209,182700,12458578500,250500,250500,250500,250500,0
20241209,182600,12458578500,250500,250500,250500,250500,0
20241209,182500,12458578500,250500,250500,250500,250500,0
20241209,182400,12458578500,250500,250500,250500,250500,0
20241209,182300,12458578500,250500,250500,250500,250500,0
20241209,182200,12458578500,250500,250500,250500,250500,0
20241209,182100,12458578500,250500,250500,250500,250500,0
20241209,182000,12458578500,250500,250500,250500,250500,0
20241209,181900,12458578500,250500,250500,250500,250500,0
20241209,181800,12458578500,250500,250500,250500,250500,0
20241209,181700,12458578500,250500,250500,250500,250500,0
20241209,181600,12458578500,250500,250500,250500,250500,0
20241209,181500,12458578500,250500,250500,250500,250500,0
20241209,181400,12458578500,250500,250500,250500,250500,0
20241209,181300,12458578500,250500,250500,250500,250500,0
20241209,181200,12458578500,250500,250500,250500,250500,0
20241209,181100,12458578500,250500,250500,250500,250500,0
20241209,181000,12458578500,250500,250500,250500,250500,4153
20241209,180900,12458578500,250500,250500,250500,250500,0
20241209,180800,12458578500,250500,250500,250500,250500,0
20241209,180700,12458578500,250500,250500,250500,250500,0
20241209,180600,12458578500,250500,250500,250500,250500,0
20241209,180500,12458578500,250500,250500,250500,250500,0
20241209,180400,12458578500,250500,250500,250500,250500,0
20241209,180300,12458578500,250500,250500,250500,250500,0
20241209,180200,12458578500,250500,250500,250500,250500,0
20241209,180100,12458578500,250500,250500,250500,250500,0
20241209,180000,12458578500,250500,250500,250500,250500,0
20241209,175900,12458578500,250500,250500,250500,250500,0
20241209,175800,12458578500,250500,250500,250500,250500,0
20241209,175700,12458578500,250500,250500,250500,250500,0
20241209,175600,12458578500,250500,250500,250500,250500,0
20241209,175500,12458578500,250500,250500,250500,250500,0
20241209,175400,12458578500,250500,250500,250500,250500,0
20241209,175300,12458578500,250500,250500,250500,250500,0
20241209,175200,12458578500,250500,250500,250500,250500,0
20241209,175100,12458578500,250500,250500,250500,250500,0
20241209,175000,12458578500,250500,250500,250500,250500,0
20241209,174900,12458578500,250500,250500,250500,250500,0
20241209,174800,12458578500,250500,250500,250500,250500,0
20241209,174700,12458578500,250500,250500,250500,250500,0
20241209,174600,12458578500,250500,250500,250500,250500,0
20241209,174500,12458578500,250500,250500,250500,250500,0
20241209,174400,12458578500,250500,250500,250500,250500,0
20241209,174300,12458578500,250500,250500,250500,250500,0
20241209,174200,12458578500,250500,250500,250500,250500,0
20241209,174100,12458578500,250500,250500,250500,250500,0
20241209,174000,12458578500,250500,250500,250500,250500,4153
20241209,173900,12458578500,250500,250500,250500,250500,0
20241209,173800,12458578500,250500,250500,250500,250500,0
20241209,173700,12458578500,250500,250500,250500,250500,0
20241209,173600,12458578500,250500,250500,250500,250500,0
20241209,173500,12458578500,250500,250500,250500,250500,0
20241209,173400,12458578500,250500,250500,250500,250500,0
20241209,173300,12458578500,250500,250500,250500,250500,0
20241209,173200,12458578500,250500,250500,250500,250500,0
20241209,173100,12458578500,250500,250500,250500,250500,0
20241209,173000,12458578500,250500,250500,250500,250500,0
20241209,172900,12458578500,250500,250500,250500,250500,0
20241209,172800,12458578500,250500,250500,250500,250500,0
20241209,172700,12458578500,250500,250500,250500,250500,0
20241209,172600,12458578500,250500,250500,250500,250500,0
20241209,172500,12458578500,250500,250500,250500,250500,0
20241209,172400,12458578500,250500,250500,250500,250500,0
20241209,172300,12458578500,250500,250500,250500,250500,0
20241209,172200,12458578500,250500,250500,250500,250500,0
20241209,172100,12458578500,250500,250500,250500,250500,0
20241209,172000,12458578500,250500,250500,250500,250500,0
20241209,171900,12458578500,250500,250500,250500,250500,0
20241209,171800,12458578500,250500,250500,250500,250500,0
20241209,171700,12458578500,250500,250500,250500,250500,0
20241209,171600,12458578500,250500,250500,250500,250500,0
20241209,171500,12458578500,250500,250500,250500,250500,0
20241209,171400,12458578500,250500,250500,250500,250500,0
20241209,171300,12458578500,250500,250500,250500,250500,0
20241209,171200,12458578500,250500,250500,250500,250500,0
20241209,171100,12458578500,250500,250500,250500,250500,0
20241209,171000,12458578500,250500,250500,250500,250500,4153
20241209,170900,12458578500,250500,250500,250500,250500,0
20241209,170800,12458578500,250500,250500,250500,250500,0
20241209,170700,12458578500,250500,250500,250500,250500,0
20241209,170600,12458578500,250500,250500,250500,250500,0
20241209,170500,12458578500,250500,250500,250500,250500,0
20241209,170400,12458578500,250500,250500,250500,250500,0
20241209,170300,12458578500,250500,250500,250500,250500,0
20241209,170200,12458578500,250500,250500,250500,250500,0
20241209,170100,12458578500,250500,250500,250500,250500,0
20241209,170000,12458578500,250500,250500,250500,250500,0
20241209,165900,12458578500,250500,250500,250500,250500,0
20241209,165800,12458578500,250500,250500,250500,250500,0
20241209,165700,12458578500,250500,250500,250500,250500,0
20241209,165600,12458578500,250500,250500,250500,250500,0
20241209,165500,12458578500,250500,250500,250500,250500,0
20241209,165400,12458578500,250500,250500,250500,250500,0
20241209,165300,12458578500,250500,250500,250500,250500,0
20241209,165200,12458578500,250500,250500,250500,250500,0
20241209,165100,12458578500,250500,250500,250500,250500,0
20241209,165000,12458578500,250500,250500,250500,250500,0
20241209,164900,12458578500,250500,250500,250500,250500,0
20241209,164800,12458578500,250500,250500,250500,250500,0
20241209,164700,12458578500,250500,250500,250500,250500,0
20241209,164600,12458578500,250500,250500,250500,250500,0
20241209,164500,12458578500,250500,250500,250500,250500,0
20241209,164400,12458578500,250500,250500,250500,250500,0
20241209,164300,12458578500,250500,250500,250500,250500,0
20241209,164200,12458578500,250500,250500,250500,250500,0
20241209,164100,12458578500,250500,250500,250500,250500,0
20241209,164000,12458578500,250500,250500,250500,250500,4153
20241209,163900,12458578500,250500,250500,250500,250500,0
20241209,163800,12458578500,250500,250500,250500,250500,0
20241209,163700,12458578500,250500,250500,250500,250500,0
20241209,163600,12458578500,250500,250500,250500,250500,0
20241209,163500,12458578500,250500,250500,250500,250500,0
20241209,163400,12458578500,250500,250500,250500,250500,0
20241209,163300,12458578500,250500,250500,250500,250500,0
20241209,163200,12458578500,250500,250500,250500,250500,0
20241209,163100,12458578500,250500,250500,250500,250500,0
20241209,163000,12458578500,250500,250500,250500,250500,0
20241209,162900,12458578500,250500,250500,250500,250500,0
20241209,162800,12458578500,250500,250500,250500,250500,0
20241209,162700,12458578500,250500,250500,250500,250500,0
20241209,162600,12458578500,250500,250500,250500,250500,0
20241209,162500,12458578500,250500,250500,250500,250500,0
20241209,162400,12458578500,250500,250500,250500,250500,0
20241209,162300,12458578500,250500,250500,250500,250500,0
20241209,162200,12458578500,250500,250500,250500,250500,0
20241209,162100,12458578500,250500,250500,250500,250500,0
20241209,162000,12458578500,250500,250500,250500,250500,0
20241209,161900,12458578500,250500,250500,250500,250500,0
20241209,161800,12458578500,250500,250500,250500,250500,0
20241209,161700,12458578500,250500,250500,250500,250500,0
20241209,161600,12458578500,250500,250500,250500,250500,0
20241209,161500,12458578500,250500,250500,250500,250500,0
20241209,161400,12458578500,250500,250500,250500,250500,0
20241209,161300,12458578500,250500,250500,250500,250500,0
20241209,161200,12458578500,250500,250500,250500,250500,0
20241209,161100,12458578500,250500,250500,250500,250500,0
20241209,161000,12458578500,250500,250500,250500,250500,4153
20241209,160900,12458578500,250500,250500,250500,250500,0
20241209,160800,12458578500,250500,250500,250500,250500,0
20241209,160700,12458578500,250500,250500,250500,250500,0
20241209,160600,12458578500,250500,250500,250500,250500,0
20241209,160500,12458578500,250500,250500,250500,250500,0
20241209,160400,12458578500,250500,250500,250500,250500,0
20241209,160300,12458578500,250500,250500,250500,250500,0
20241209,160200,12458578500,250500,250500,250500,250500,0
20241209,160100,12458578500,250500,250500,250500,250500,0
20241209,160000,12458578500,250500,250500,250500,250500,0
20241209,155900,12458578500,250500,250500,250500,250500,0
20241209,155800,12458578500,250500,250500,250500,250500,0
20241209,155700,12458578500,250500,250500,250500,250500,0
20241209,155600,12458578500,250500,250500,250500,250500,0
20241209,155500,12458578500,250500,250500,250500,250500,0
20241209,155400,12458578500,250500,250500,250500,250500,0
20241209,155300,12458578500,250500,250500,250500,250500,0
20241209,155200,12458578500,250500,250500,250500,250500,0
20241209,155100,12458578500,250500,250500,250500,250500,0
20241209,155000,12458578500,250500,250500,250500,250500,0
20241209,154900,12458578500,250500,250500,250500,250500,0
20241209,154800,12458578500,250500,250500,250500,250500,0
20241209,154700,12458578500,250500,250500,250500,250500,0
20241209,154600,12458578500,250500,250500,250500,250500,0
20241209,154500,12458578500,250500,250500,250500,250500,0
20241209,154400,12458578500,250500,250500,250500,250500,0
20241209,154300,12458578500,250500,250500,250500,250500,0
20241209,154200,12458578500,250500,250500,250500,250500,0
20241209,154100,12458578500,250500,250500,250500,250500,0
20241209,154000,12458578500,250500,250500,250500,250500,4153
20241209,153900,12458578500,250500,250500,250500,250500,0
20241209,153800,12458578500,250500,250500,250500,250500,0
20241209,153700,12458578500,250500,250500,250500,250500,0
20241209,153600,12458578500,250500,250500,250500,250500,0
20241209,153500,12458578500,250500,250500,250500,250500,0
20241209,153400,12458578500,250500,250500,250500,250500,0
20241209,153300,12458578500,250500,250500,250500,250500,0
20241209,153200,12458578500,250500,250500,250500,250500,0
20241209,153100,12458578500,250500,250500,250500,250500,0
20241209,153000,12458578500,250500,250500,250500,250500,4153
20241209,152900,11418252000,250500,250500,250500,250500,0
20241209,152800,11418252000,250500,250500,250500,250500,0
20241209,152700,11418252000,250500,250500,250500,250500,0
20241209,152600,11418252000,250500,250500,250500,250500,0
20241209,152500,11418252000,250500,250500,250500,250500,0
20241209,152400,11418252000,250500,250500,250500,250500,0
20241209,152300,11418252000,250500,250500,250500,250500,0
20241209,152200,11418252000,250500,250500,250500,250500,0
20241209,152100,11418252000,250500,250500,250500,250500,0
20241209,152000,11418252000,250500,250500,250500,250500,0
20241209,151900,11418252000,250500,250500,251000,250500,354
20241209,151800,11329572500,251000,250500,251000,250500,270
20241209,151700,11261926500,251000,250500,251000,250500,300
20241209,151600,11186762500,250500,250500,251000,250500,181
20241209,151500,11141411500,251000,251000,251000,250500,156
20241209,151400,11102325500,250500,250500,251000,250500,313
20241209,151300,11023913500,250500,251000,251000,250500,116
20241209,151200,10994845000,251000,251000,251500,250500,851
20241209,151100,10781314000,251000,251500,251500,251000,159
20241209,151000,10741393500,251000,251000,251500,251000,193
20241209,150900,10692899500,251000,251000,251500,251000,145
20241209,150800,10656497500,251000,251500,251500,251000,90
20241209,150700,10633900000,251000,251500,251500,251000,198
20241209,150600,10584166000,251000,251000,251500,251000,192
20241209,150500,10535952500,251500,251500,251500,251000,138
20241209,150400,10501276000,251000,251500,251500,251000,174
20241209,150300,10457592000,251000,251000,251500,251000,186
20241209,150200,10410834000,251000,251000,251500,251000,94
20241209,150100,10387230500,251500,251500,251500,251000,109
20241209,150000,10359862500,251500,251000,251500,251000,78
20241209,145900,10340265000,251000,251000,251500,251000,139
20241209,145800,10305371500,251500,251000,251500,251000,128
20241209,145700,10273220500,251500,251500,251500,251000,165
20241209,145600,10231753000,251000,251000,251500,251000,220
20241209,145500,10176527000,251500,251000,251500,251000,60
20241209,145400,10161460000,251000,251000,251500,251000,54
20241209,145300,10147897500,251500,251500,252000,251000,227
20241209,145200,10090823500,251000,251500,252000,251000,81
20241209,145100,10070455000,251000,251500,252000,251000,166
20241209,145000,10028699000,252000,251000,252000,251000,299
20241209,144900,9953572500,251000,251500,251500,251000,74
20241209,144800,9934978000,251000,251500,252000,251000,178
20241209,144700,9890231500,251000,251500,251500,251000,76
20241209,144600,9871125000,251000,251500,252000,251000,49
20241209,144500,9858807500,251500,251500,252000,251000,187
20241209,144400,9811770500,252000,251000,252500,251000,407
20241209,144300,9709280000,251500,251500,252000,251000,288
20241209,144200,9636857500,252000,251500,252000,251500,53
20241209,144100,9623523500,251500,252000,252500,251500,60
20241209,144000,9608420000,252000,251000,252000,251000,399
20241209,143900,9507894500,251000,252000,252000,251000,130
20241209,143800,9475195500,251000,252000,252000,251000,891
20241209,143700,9251085000,251500,251500,252000,251500,97
20241209,143600,9226678500,251500,251500,252000,251500,56
20241209,143500,9212585000,251500,251500,252000,251500,49
20241209,143400,9200257000,252000,251500,252000,251500,121
20241209,143300,9169812500,252000,251500,252000,251500,46
20241209,143200,9158235500,251500,252000,252000,251500,41
20241209,143100,9147914000,252000,252000,252500,252000,266
20241209,143000,9080876500,252500,252000,252500,252000,63
20241209,142900,9064993500,252000,252000,252500,252000,91
20241209,142800,9042052500,252000,252500,252500,252000,179
20241209,142700,8996938500,252000,252500,252500,252000,44
20241209,142600,8985845000,252000,252000,252500,252000,51
20241209,142500,8972988000,252000,252000,252500,252000,98
20241209,142400,8948271000,252000,252500,252500,252000,67
20241209,142300,8931381500,252500,253000,253000,252000,191
20241209,142200,8883123500,253000,252500,253000,252500,60
20241209,142100,8867964500,252500,252500,253000,252500,42
20241209,142000,8857354000,252500,253000,253000,252500,103
20241209,141900,8831324000,252500,252000,253000,252000,988
20241209,141800,8581808000,252000,252500,252500,252000,48
20241209,141700,8569705500,252000,252000,252500,252000,77
20241209,141600,8550287000,252000,252500,252500,252000,54
20241209,141500,8536670000,252000,252500,252500,252000,58
20241209,141400,8522050000,252000,252500,252500,252000,141
20241209,141300,8486513500,252000,252500,252500,252000,48
20241209,141200,8474411000,252500,252000,252500,252000,86
20241209,141100,8452735000,252500,252500,253000,252000,472
20241209,141000,8333593000,252500,252500,253000,252500,76
20241209,140900,8314395500,253000,252500,253000,252500,49
20241209,140800,8302017000,252500,252500,253000,252500,63
20241209,140700,8286104000,252500,252500,253000,252500,169
20241209,140600,8243406500,252500,252500,253000,252500,66
20241209,140500,8226735000,253000,252500,253000,252500,37
20241209,140400,8217386000,252500,252500,253000,252500,63
20241209,140300,8201465500,252500,252500,253000,252500,56
20241209,140200,8187318500,252500,252500,253000,252500,46
20241209,140100,8175695500,252500,252000,253000,252000,316
20241209,140000,8095904500,252000,252000,252500,252000,47
20241209,135900,8084056500,252000,252000,252500,252000,58
20241209,135800,8069434000,252000,252500,253000,252000,52
20241209,135700,8056315000,252500,252500,253000,252500,133
20241209,135600,8022728000,252500,252500,253000,252500,70
20241209,135500,8005047500,252500,252500,253000,252500,67
20241209,135400,7988125000,252500,252500,253000,252500,73
20241209,135300,7969682000,252500,252500,253000,252500,57
20241209,135200,7955284000,252500,253000,253000,252500,54
20241209,135100,7941641500,253000,252500,253000,252500,51
20241209,135000,7928756000,253000,252500,253000,252500,67
20241209,134900,7911831500,253000,252500,253000,252500,78
20241209,134800,7892124500,252500,252500,253000,252500,124
20241209,134700,7860809500,252500,252500,253000,252500,67
20241209,134600,7843887500,252500,252500,253000,252500,54
20241209,134500,7830246500,252500,253500,253500,252500,999
20241209,134400,7577523500,253000,253000,253500,253000,48
20241209,134300,7565372500,253000,253000,253500,253000,60
20241209,134200,7550181000,253000,253500,253500,253000,50
20241209,134100,7537527500,253000,253000,253500,253000,31
20241209,134000,7529683000,253000,253000,253500,253000,40
20241209,133900,7519557000,253000,253000,253500,253000,60
20241209,133800,7504371500,253000,253000,253500,253000,125
20241209,133700,7472742500,253000,253000,253500,253000,38
20241209,133600,7463126500,253500,253500,253500,253000,168
20241209,133500,7420562000,253500,254000,254000,253500,157
20241209,133400,7380730000,253500,253500,254000,253500,22
20241209,133300,7375150500,253500,254000,254000,253500,135
20241209,133200,7340868000,254000,254000,254000,253500,8
20241209,133100,7338838500,254000,254000,254000,253500,26
20241209,133000,7332235000,253500,253500,254000,253500,10
20241209,132900,7329698500,253500,254000,254000,253500,25
20241209,132800,7323352000,253500,254000,254000,253500,39
20241209,132700,7313453500,254000,253500,254000,253500,9
20241209,132600,7311169500,253500,253500,254000,253500,19
20241209,132500,7306346500,253500,253500,254000,253500,26
20241209,132400,7299749000,253500,253500,254000,253500,18
20241209,132300,7295185000,253500,254000,254000,253500,24
20241209,132200,7289091000,254000,253500,254000,253500,22
20241209,132100,7283513000,254000,253500,254000,253500,2
20241209,132000,7283005500,253500,254000,254000,253500,39
20241209,131900,7273102000,254000,253500,254000,253500,23
20241209,131800,7267266500,254000,254000,254000,253500,13
20241209,131700,7263966000,253500,253500,254000,253000,281
20241209,131600,7192716500,253000,253500,253500,253000,211
20241209,131500,7139230500,253500,253500,253500,253000,20
20241209,131400,7134166000,253000,253000,253500,253000,28
20241209,131300,7127077500,253500,253500,253500,253000,17
20241209,131200,7122770500,253000,253000,253500,252500,202
20241209,131100,7071659500,253000,253000,253500,252500,272
20241209,131000,7002842500,253000,253500,253500,252500,84
20241209,130900,6981595000,253500,253000,253500,253000,216
20241209,130800,6926941000,252500,253000,253000,252500,39
20241209,130700,6917092500,253000,252500,253000,252500,49
20241209,130600,6904698500,252500,252500,253000,252500,57
20241209,130500,6890303500,252500,253000,253000,252500,31
20241209,130400,6882475500,252500,253000,253000,252500,498
20241209,130300,6756679500,253000,252500,253000,252500,135
20241209,130200,6722588000,252500,253000,253000,252500,7
20241209,130100,6720820000,253000,253000,253500,252500,1115
20241209,130000,6438736000,253500,253000,253500,253000,42
20241209,125900,6428103000,253500,253500,253500,253000,428
20241209,125800,6319607500,253500,253500,253500,253000,756
20241209,125700,6127970500,253500,253500,254000,253500,8
20241209,125600,6125942000,253500,254000,254000,253500,37
20241209,125500,6116558000,254000,254500,254500,253500,317
20241209,125400,6036068500,254500,254000,254500,254000,22
20241209,125300,6030479000,254000,254500,254500,254000,155
20241209,125200,5991103500,254000,254000,254500,254000,10
20241209,125100,5988560000,254500,254000,254500,254000,58
20241209,125000,5973827000,254000,254500,254500,254000,50
20241209,124900,5961103500,254000,254500,254500,254000,9
20241209,124800,5958814500,254000,254500,254500,254000,14
20241209,124700,5955256000,254500,254000,254500,254000,3
20241209,124600,5954493500,254500,254000,254500,254000,48
20241209,124500,5942288500,254500,254500,254500,254000,32
20241209,124400,5934152500,254000,254500,254500,254000,11
20241209,124300,5931356000,254500,254500,254500,254000,12
20241209,124200,5928304500,254000,254000,254500,254000,14
20241209,124100,5924748000,254000,254500,254500,254000,11
20241209,124000,5921953500,254500,254500,254500,254000,182
20241209,123900,5875636000,254500,254000,254500,254000,6
20241209,123800,5874110500,254500,254500,254500,254000,9
20241209,123700,5871823000,254500,254000,254500,254000,29
20241209,123600,5864451000,254500,254000,254500,254000,28
20241209,123500,5857332000,254500,254000,254500,254000,19
20241209,123400,5852505000,254500,254500,254500,254000,19
20241209,123300,5847670500,254000,254000,254500,254000,30
20241209,123200,5840038500,254000,254000,254500,254000,21
20241209,123100,5834702000,254000,254500,254500,254000,7
20241209,123000,5832921500,254500,254000,254500,254000,12
20241209,122900,5829873000,254000,254500,254500,254000,27
20241209,122800,5823002500,254500,254000,254500,254000,23
20241209,122700,5817157000,254000,254000,254000,254000,8
20241209,122600,5815125000,254500,254000,254500,254000,18
20241209,122500,5810546000,254500,254000,254500,254000,32
20241209,122400,5802412000,254500,254000,254500,254000,51
20241209,122300,5789448000,254000,255000,255000,254000,137
20241209,122200,5754580000,254500,255000,255000,254500,15
20241209,122100,5750759000,254500,254500,255000,254000,409
20241209,122000,5646654500,254000,254000,254500,254000,26
20241209,121900,5640040000,254000,254500,254500,254000,16
20241209,121800,5635969000,254000,254500,254500,254000,14
20241209,121700,5632412500,254000,254500,254500,254000,22
20241209,121600,5626819000,254500,254500,254500,254000,31
20241209,121500,5618930000,254000,254000,254500,254000,44
20241209,121400,5607747000,254000,254000,254500,254000,23
20241209,121300,5601901000,254500,254000,254500,254000,27
20241209,121200,5595038000,254500,254500,254500,254000,76
20241209,121100,5575702000,254000,254000,254500,254000,11
20241209,121000,5572907500,254500,254000,254500,254000,12
20241209,120900,5569855500,254000,254500,254500,254000,36
20241209,120800,5560706500,254000,254000,254500,254000,36
20241209,120700,5551562000,254500,254000,254500,254000,11
20241209,120600,5548767000,254000,254500,254500,254000,9
20241209,120500,5546477500,254500,254000,254500,254000,67
20241209,120400,5529456500,254500,254000,254500,254000,31
20241209,120300,5521574000,254500,254000,254500,254000,37
20241209,120200,5512162000,254500,254000,254500,254000,47
20241209,120100,5500220500,254500,254500,254500,254000,15
20241209,120000,5496404500,254500,254000,254500,254000,40
20241209,115900,5486240000,254000,254500,254500,254000,37
20241209,115800,5476826000,254500,254000,254500,254000,19
20241209,115700,5471993500,254500,254500,254500,254000,35
20241209,115600,5463100000,254500,254500,254500,254000,17
20241209,115500,5458778500,254500,254000,254500,254000,30
20241209,115400,5451154000,254500,254500,254500,254000,93
20241209,115300,5427488500,254500,254500,254500,254000,118
20241209,115200,5397461000,254000,254000,254500,254000,14
20241209,115100,5393900500,254500,254500,254500,254000,9
20241209,115000,5391611500,254000,254500,254500,254000,17
20241209,114900,5387291000,254500,254000,254500,254000,42
20241209,114800,5376605500,254000,254000,254500,254000,8
20241209,114700,5374571000,254000,254500,254500,254000,14
20241209,114600,5371014000,254500,254000,254500,254000,17
20241209,114500,5366689500,254000,254000,254500,254000,88
20241209,114400,5344325000,254000,254500,254500,254000,95
20241209,114300,5320158500,254500,254500,254500,254000,92
20241209,114200,5296747000,254500,254500,254500,254000,50
20241209,114100,5284024000,254500,254500,254500,254500,17
20241209,114000,5279697500,254500,255000,255000,254500,22
20241209,113900,5274095000,255000,255000,255000,254500,16
20241209,113800,5270016500,254500,255000,255000,254500,141
20241209,113700,5234120500,254500,255000,255000,254500,44
20241209,113600,5222922000,254500,254000,255000,254000,400
20241209,113500,5121054500,254500,254500,254500,254000,103
20241209,113400,5094848000,254000,254000,254500,254000,28
20241209,113300,5087730500,254000,254000,254500,254000,8
20241209,113200,5085697500,254000,254500,254500,254000,10
20241209,113100,5083155000,254000,254500,254500,254000,16
20241209,113000,5079088500,254000,254000,254500,254000,285
20241209,112900,5006697500,254500,254500,254500,254000,57
20241209,112800,4992193000,254000,254000,254500,254000,72
20241209,112700,4973879000,254000,254000,254500,254000,31
20241209,112600,4966003000,254000,254000,254500,254000,70
20241209,112500,4948221000,254500,254500,255000,254000,398
20241209,112400,4846935000,255000,255000,255000,254500,6
20241209,112300,4845406500,255000,255000,255000,254500,7
20241209,112200,4843622000,255000,255000,255000,254500,251
20241209,112100,4779739500,254500,255000,255000,254500,7
20241209,112000,4777955500,255000,255000,255000,254500,17
20241209,111900,4773622500,255000,254500,255000,254500,16
20241209,111800,4769545000,254500,254500,255000,254500,24
20241209,111700,4763436500,254500,255000,255000,254500,30
20241209,111600,4755796000,255000,255000,255000,254500,14
20241209,111500,4752227500,254500,255000,255500,254500,104
20241209,111400,4725723500,255000,255000,255500,255000,64
20241209,111300,4709401000,255000,255000,255500,255000,429
20241209,111200,4600005000,255000,255500,255500,255000,65
20241209,111100,4583426500,255500,255500,255500,255000,7
20241209,111000,4581639000,255000,255000,255000,255000,183
20241209,110900,4534974000,255000,254500,255000,254500,19
20241209,110800,4530133000,254500,254500,254500,254500,14
20241209,110700,4526570000,254500,254500,255000,254500,20
20241209,110600,4521474000,254500,255000,255000,254500,45
20241209,110500,4510019000,254500,254500,255000,254500,20
20241209,110400,4504927500,255000,254500,255000,254500,8
20241209,110300,4502888500,255000,255000,255000,254500,43
20241209,110200,4491931000,254500,254500,255000,254500,14
20241209,110100,4488364500,254500,255000,255000,254500,85
20241209,110000,4466692000,254500,255000,255000,254500,15
20241209,105900,4462869500,254500,254500,255000,254500,24
20241209,105800,4456758500,255000,255000,255000,254500,31
20241209,105700,4448854500,255000,255000,255000,254500,84
20241209,105600,4427464500,254500,255000,255000,254500,43
20241209,105500,4416506000,254500,254500,255000,254500,28
20241209,105400,4409377000,255000,254500,255000,254500,38
20241209,105300,4399703000,254500,255000,255000,254500,17
20241209,105200,4395374000,255000,255000,255000,254500,47
20241209,105100,4383391000,254500,255500,255500,254500,269
20241209,105000,4314804000,255500,255500,255500,255000,8
20241209,104900,4312761000,255500,255000,255500,254500,285
20241209,104800,4240086000,254500,254500,255000,254500,12
20241209,104700,4237028000,255000,255000,255000,254500,212
20241209,104600,4182987000,255500,255500,255500,255000,188
20241209,104500,4135043000,255500,255500,255500,255000,31
20241209,104400,4127134000,255500,255000,255500,255000,9
20241209,104300,4124835500,255000,255500,255500,255000,251
20241209,104200,4060721500,255500,255500,255500,255000,13
20241209,104100,4057401000,255000,255500,255500,255000,5
20241209,104000,4056124500,255500,255500,255500,255000,35
20241209,103900,4047191500,255500,255500,255500,255000,31
20241209,103800,4039273000,255000,255000,255500,255000,20
20241209,103700,4034167500,255000,255000,255500,255000,26
20241209,103600,4027531000,255000,255500,255500,255000,25
20241209,103500,4021148000,255000,255500,255500,255000,30
20241209,103400,4013495500,255000,255000,255500,255000,58
20241209,103300,3998693500,255500,255500,255500,255000,52
20241209,103200,3985425500,255500,255500,255500,255000,25
20241209,103100,3979044000,255000,255000,255500,255000,102
20241209,103000,3953012500,255000,255500,255500,255000,147
20241209,102900,3915459000,255000,255000,255500,255000,13
20241209,102800,3912139500,255500,255000,255500,255000,7
20241209,102700,3910351500,255000,255000,255500,255000,17
20241209,102600,3906014500,255000,255500,255500,255000,41
20241209,102500,3895548500,255500,255000,255500,255000,31
20241209,102400,3887636000,255000,255500,255500,255000,20
20241209,102300,3882532000,255000,255000,255500,255000,20
20241209,102200,3877431000,255000,255000,255500,254500,179
20241209,102100,3831783500,254500,255000,255000,254500,26
20241209,102000,3825159000,255000,254500,255000,254500,37
20241209,101900,3815735000,254500,254500,254500,254000,167
20241209,101800,3773236500,254500,254500,254500,254000,52
20241209,101700,3760015500,254500,254500,254500,254000,49
20241209,101600,3747551000,254500,254500,255000,254000,158
20241209,101500,3707350000,254500,254500,255000,254000,256
20241209,101400,3642201000,254500,254500,255000,254500,24
20241209,101300,3636090500,254500,255000,255000,254500,21
20241209,101200,3630743000,254500,255000,255000,254500,44
20241209,101100,3619530000,255000,255000,255000,254500,13
20241209,101000,3616217500,255000,255000,255000,254500,123
20241209,100900,3584911000,254500,255000,255000,254500,37
20241209,100800,3575486500,254500,255000,255000,254500,13
20241209,100700,3572175500,255000,255000,255000,254500,25
20241209,100600,3565806000,254500,255000,255000,254500,23
20241209,100500,3559949000,254500,255000,255000,254500,42
20241209,100400,3549253500,254500,255500,255500,254500,248
20241209,100300,3486030500,255500,255000,255500,255000,28
20241209,100200,3478888000,255000,255500,256000,255000,123
20241209,100100,3447467500,256000,256000,256000,255500,9
20241209,100000,3445164500,256000,256000,256000,255500,17
20241209,095900,3440814500,255500,255500,256000,255000,230
20241209,095800,3382071000,255500,255500,256000,255500,115
20241209,095700,3352687000,255000,255500,255500,255000,11
20241209,095600,3349880000,255500,255000,255500,255000,8
20241209,095500,3347837500,255000,255000,255500,254500,68
20241209,095400,3330484500,254500,255000,255000,254500,12
20241209,095300,3327425000,254500,255000,255000,254500,44
20241209,095200,3316212500,255500,255000,255500,255000,156
20241209,095100,3276421500,255000,255000,256000,254500,263
20241209,095000,3209329000,255000,254500,255000,254500,282
20241209,094900,3137502000,255000,255000,255000,254500,22
20241209,094800,3131899000,254500,255000,255000,254500,150
20241209,094700,3093666000,255000,255000,255500,254500,55
20241209,094600,3079634000,255000,254500,255000,254500,126
20241209,094500,3047513000,255000,255000,255000,254500,105
20241209,094400,3020755000,255000,255000,255000,254500,32
20241209,094300,3012602000,254500,255000,255000,254500,23
20241209,094200,3006744500,254500,255000,255000,254500,66
20241209,094100,2989915000,255000,254500,255000,254500,10
20241209,094000,2987368000,255000,254500,255000,254000,50
20241209,093900,2974642500,254500,254500,254500,254000,29
20241209,093800,2967271000,254500,254500,254500,254000,323
20241209,093700,2885114500,254000,254000,254500,254000,129
20241209,093600,2852287000,254500,254000,254500,253500,190
20241209,093500,2804023000,254000,254000,254000,253500,84
20241209,093400,2782724500,254000,254000,254500,254000,76
20241209,093300,2763416000,254500,253500,254500,253500,197
20241209,093200,2713452500,253000,253500,253500,253000,108
20241209,093100,2686103500,253000,253500,253500,253000,11
20241209,093000,2683317000,253500,253000,253500,253000,145
20241209,092900,2646611500,253500,254000,254000,253500,460
20241209,092800,2529942500,253500,254000,255000,253500,275
20241209,092700,2460090000,254000,255000,255000,253500,323
20241209,092600,2378053000,254000,254000,255000,254000,112
20241209,092500,2349604000,255000,254500,255000,254000,412
20241209,092400,2244775500,254500,255500,255500,254500,383
20241209,092300,2147166000,255000,255500,255500,255000,68
20241209,092200,2129811000,255500,255500,255500,255000,209
20241209,092100,2076467500,255500,255500,256000,255000,272
20241209,092000,2006970500,255500,255500,256000,255500,38
20241209,091900,1997257000,255500,255500,256000,255500,38
20241209,091800,1987541500,255500,256000,256000,255500,160
20241209,091700,1946585000,256000,256500,256500,256000,28
20241209,091600,1939403500,256000,256000,256500,256000,109
20241209,091500,1911470000,256000,256000,256500,255500,111
20241209,091400,1883025500,256500,255500,256500,255000,200
20241209,091300,1831880500,256000,255000,256000,255000,79
20241209,091200,1811701000,255000,255500,255500,255000,72
20241209,091100,1793308500,255500,254500,256500,254500,291
20241209,091000,1719149000,254500,254500,254500,253500,262
20241209,090900,1652521500,253500,254500,254500,253500,394
20241209,090800,1552462000,254500,254500,255500,254000,222
20241209,090700,1495973500,254500,254000,255000,254000,442
20241209,090600,1383350000,254500,253500,255000,253500,796
20241209,090500,1181002500,254000,254000,254500,253500,827
20241209,090400,971064500,255000,253500,255000,253500,502
20241209,090300,843555000,253500,254000,254000,253500,182
20241209,090200,797372000,254000,254500,255000,253500,391
20241209,090100,697956000,255000,255500,256000,253500,1090
20241209,090000,420330000,256000,258500,259000,255500,1631
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201000 12458578500 250500 250500 250500 250500 4153
3 20241209 200900 12458578500 250500 250500 250500 250500 0
4 20241209 200800 12458578500 250500 250500 250500 250500 0
5 20241209 200700 12458578500 250500 250500 250500 250500 0
6 20241209 200600 12458578500 250500 250500 250500 250500 0
7 20241209 200500 12458578500 250500 250500 250500 250500 0
8 20241209 200400 12458578500 250500 250500 250500 250500 0
9 20241209 200300 12458578500 250500 250500 250500 250500 0
10 20241209 200200 12458578500 250500 250500 250500 250500 0
11 20241209 200100 12458578500 250500 250500 250500 250500 0
12 20241209 200000 12458578500 250500 250500 250500 250500 0
13 20241209 195900 12458578500 250500 250500 250500 250500 0
14 20241209 195800 12458578500 250500 250500 250500 250500 0
15 20241209 195700 12458578500 250500 250500 250500 250500 0
16 20241209 195600 12458578500 250500 250500 250500 250500 0
17 20241209 195500 12458578500 250500 250500 250500 250500 0
18 20241209 195400 12458578500 250500 250500 250500 250500 0
19 20241209 195300 12458578500 250500 250500 250500 250500 0
20 20241209 195200 12458578500 250500 250500 250500 250500 0
21 20241209 195100 12458578500 250500 250500 250500 250500 0
22 20241209 195000 12458578500 250500 250500 250500 250500 0
23 20241209 194900 12458578500 250500 250500 250500 250500 0
24 20241209 194800 12458578500 250500 250500 250500 250500 0
25 20241209 194700 12458578500 250500 250500 250500 250500 0
26 20241209 194600 12458578500 250500 250500 250500 250500 0
27 20241209 194500 12458578500 250500 250500 250500 250500 0
28 20241209 194400 12458578500 250500 250500 250500 250500 0
29 20241209 194300 12458578500 250500 250500 250500 250500 0
30 20241209 194200 12458578500 250500 250500 250500 250500 0
31 20241209 194100 12458578500 250500 250500 250500 250500 0
32 20241209 194000 12458578500 250500 250500 250500 250500 4153
33 20241209 193900 12458578500 250500 250500 250500 250500 0
34 20241209 193800 12458578500 250500 250500 250500 250500 0
35 20241209 193700 12458578500 250500 250500 250500 250500 0
36 20241209 193600 12458578500 250500 250500 250500 250500 0
37 20241209 193500 12458578500 250500 250500 250500 250500 0
38 20241209 193400 12458578500 250500 250500 250500 250500 0
39 20241209 193300 12458578500 250500 250500 250500 250500 0
40 20241209 193200 12458578500 250500 250500 250500 250500 0
41 20241209 193100 12458578500 250500 250500 250500 250500 0
42 20241209 193000 12458578500 250500 250500 250500 250500 0
43 20241209 192900 12458578500 250500 250500 250500 250500 0
44 20241209 192800 12458578500 250500 250500 250500 250500 0
45 20241209 192700 12458578500 250500 250500 250500 250500 0
46 20241209 192600 12458578500 250500 250500 250500 250500 0
47 20241209 192500 12458578500 250500 250500 250500 250500 0
48 20241209 192400 12458578500 250500 250500 250500 250500 0
49 20241209 192300 12458578500 250500 250500 250500 250500 0
50 20241209 192200 12458578500 250500 250500 250500 250500 0
51 20241209 192100 12458578500 250500 250500 250500 250500 0
52 20241209 192000 12458578500 250500 250500 250500 250500 0
53 20241209 191900 12458578500 250500 250500 250500 250500 0
54 20241209 191800 12458578500 250500 250500 250500 250500 0
55 20241209 191700 12458578500 250500 250500 250500 250500 0
56 20241209 191600 12458578500 250500 250500 250500 250500 0
57 20241209 191500 12458578500 250500 250500 250500 250500 0
58 20241209 191400 12458578500 250500 250500 250500 250500 0
59 20241209 191300 12458578500 250500 250500 250500 250500 0
60 20241209 191200 12458578500 250500 250500 250500 250500 0
61 20241209 191100 12458578500 250500 250500 250500 250500 0
62 20241209 191000 12458578500 250500 250500 250500 250500 4153
63 20241209 190900 12458578500 250500 250500 250500 250500 0
64 20241209 190800 12458578500 250500 250500 250500 250500 0
65 20241209 190700 12458578500 250500 250500 250500 250500 0
66 20241209 190600 12458578500 250500 250500 250500 250500 0
67 20241209 190500 12458578500 250500 250500 250500 250500 0
68 20241209 190400 12458578500 250500 250500 250500 250500 0
69 20241209 190300 12458578500 250500 250500 250500 250500 0
70 20241209 190200 12458578500 250500 250500 250500 250500 0
71 20241209 190100 12458578500 250500 250500 250500 250500 0
72 20241209 190000 12458578500 250500 250500 250500 250500 0
73 20241209 185900 12458578500 250500 250500 250500 250500 0
74 20241209 185800 12458578500 250500 250500 250500 250500 0
75 20241209 185700 12458578500 250500 250500 250500 250500 0
76 20241209 185600 12458578500 250500 250500 250500 250500 0
77 20241209 185500 12458578500 250500 250500 250500 250500 0
78 20241209 185400 12458578500 250500 250500 250500 250500 0
79 20241209 185300 12458578500 250500 250500 250500 250500 0
80 20241209 185200 12458578500 250500 250500 250500 250500 0
81 20241209 185100 12458578500 250500 250500 250500 250500 0
82 20241209 185000 12458578500 250500 250500 250500 250500 0
83 20241209 184900 12458578500 250500 250500 250500 250500 0
84 20241209 184800 12458578500 250500 250500 250500 250500 0
85 20241209 184700 12458578500 250500 250500 250500 250500 0
86 20241209 184600 12458578500 250500 250500 250500 250500 0
87 20241209 184500 12458578500 250500 250500 250500 250500 0
88 20241209 184400 12458578500 250500 250500 250500 250500 0
89 20241209 184300 12458578500 250500 250500 250500 250500 0
90 20241209 184200 12458578500 250500 250500 250500 250500 0
91 20241209 184100 12458578500 250500 250500 250500 250500 0
92 20241209 184000 12458578500 250500 250500 250500 250500 4153
93 20241209 183900 12458578500 250500 250500 250500 250500 0
94 20241209 183800 12458578500 250500 250500 250500 250500 0
95 20241209 183700 12458578500 250500 250500 250500 250500 0
96 20241209 183600 12458578500 250500 250500 250500 250500 0
97 20241209 183500 12458578500 250500 250500 250500 250500 0
98 20241209 183400 12458578500 250500 250500 250500 250500 0
99 20241209 183300 12458578500 250500 250500 250500 250500 0
100 20241209 183200 12458578500 250500 250500 250500 250500 0
101 20241209 183100 12458578500 250500 250500 250500 250500 0
102 20241209 183000 12458578500 250500 250500 250500 250500 0
103 20241209 182900 12458578500 250500 250500 250500 250500 0
104 20241209 182800 12458578500 250500 250500 250500 250500 0
105 20241209 182700 12458578500 250500 250500 250500 250500 0
106 20241209 182600 12458578500 250500 250500 250500 250500 0
107 20241209 182500 12458578500 250500 250500 250500 250500 0
108 20241209 182400 12458578500 250500 250500 250500 250500 0
109 20241209 182300 12458578500 250500 250500 250500 250500 0
110 20241209 182200 12458578500 250500 250500 250500 250500 0
111 20241209 182100 12458578500 250500 250500 250500 250500 0
112 20241209 182000 12458578500 250500 250500 250500 250500 0
113 20241209 181900 12458578500 250500 250500 250500 250500 0
114 20241209 181800 12458578500 250500 250500 250500 250500 0
115 20241209 181700 12458578500 250500 250500 250500 250500 0
116 20241209 181600 12458578500 250500 250500 250500 250500 0
117 20241209 181500 12458578500 250500 250500 250500 250500 0
118 20241209 181400 12458578500 250500 250500 250500 250500 0
119 20241209 181300 12458578500 250500 250500 250500 250500 0
120 20241209 181200 12458578500 250500 250500 250500 250500 0
121 20241209 181100 12458578500 250500 250500 250500 250500 0
122 20241209 181000 12458578500 250500 250500 250500 250500 4153
123 20241209 180900 12458578500 250500 250500 250500 250500 0
124 20241209 180800 12458578500 250500 250500 250500 250500 0
125 20241209 180700 12458578500 250500 250500 250500 250500 0
126 20241209 180600 12458578500 250500 250500 250500 250500 0
127 20241209 180500 12458578500 250500 250500 250500 250500 0
128 20241209 180400 12458578500 250500 250500 250500 250500 0
129 20241209 180300 12458578500 250500 250500 250500 250500 0
130 20241209 180200 12458578500 250500 250500 250500 250500 0
131 20241209 180100 12458578500 250500 250500 250500 250500 0
132 20241209 180000 12458578500 250500 250500 250500 250500 0
133 20241209 175900 12458578500 250500 250500 250500 250500 0
134 20241209 175800 12458578500 250500 250500 250500 250500 0
135 20241209 175700 12458578500 250500 250500 250500 250500 0
136 20241209 175600 12458578500 250500 250500 250500 250500 0
137 20241209 175500 12458578500 250500 250500 250500 250500 0
138 20241209 175400 12458578500 250500 250500 250500 250500 0
139 20241209 175300 12458578500 250500 250500 250500 250500 0
140 20241209 175200 12458578500 250500 250500 250500 250500 0
141 20241209 175100 12458578500 250500 250500 250500 250500 0
142 20241209 175000 12458578500 250500 250500 250500 250500 0
143 20241209 174900 12458578500 250500 250500 250500 250500 0
144 20241209 174800 12458578500 250500 250500 250500 250500 0
145 20241209 174700 12458578500 250500 250500 250500 250500 0
146 20241209 174600 12458578500 250500 250500 250500 250500 0
147 20241209 174500 12458578500 250500 250500 250500 250500 0
148 20241209 174400 12458578500 250500 250500 250500 250500 0
149 20241209 174300 12458578500 250500 250500 250500 250500 0
150 20241209 174200 12458578500 250500 250500 250500 250500 0
151 20241209 174100 12458578500 250500 250500 250500 250500 0
152 20241209 174000 12458578500 250500 250500 250500 250500 4153
153 20241209 173900 12458578500 250500 250500 250500 250500 0
154 20241209 173800 12458578500 250500 250500 250500 250500 0
155 20241209 173700 12458578500 250500 250500 250500 250500 0
156 20241209 173600 12458578500 250500 250500 250500 250500 0
157 20241209 173500 12458578500 250500 250500 250500 250500 0
158 20241209 173400 12458578500 250500 250500 250500 250500 0
159 20241209 173300 12458578500 250500 250500 250500 250500 0
160 20241209 173200 12458578500 250500 250500 250500 250500 0
161 20241209 173100 12458578500 250500 250500 250500 250500 0
162 20241209 173000 12458578500 250500 250500 250500 250500 0
163 20241209 172900 12458578500 250500 250500 250500 250500 0
164 20241209 172800 12458578500 250500 250500 250500 250500 0
165 20241209 172700 12458578500 250500 250500 250500 250500 0
166 20241209 172600 12458578500 250500 250500 250500 250500 0
167 20241209 172500 12458578500 250500 250500 250500 250500 0
168 20241209 172400 12458578500 250500 250500 250500 250500 0
169 20241209 172300 12458578500 250500 250500 250500 250500 0
170 20241209 172200 12458578500 250500 250500 250500 250500 0
171 20241209 172100 12458578500 250500 250500 250500 250500 0
172 20241209 172000 12458578500 250500 250500 250500 250500 0
173 20241209 171900 12458578500 250500 250500 250500 250500 0
174 20241209 171800 12458578500 250500 250500 250500 250500 0
175 20241209 171700 12458578500 250500 250500 250500 250500 0
176 20241209 171600 12458578500 250500 250500 250500 250500 0
177 20241209 171500 12458578500 250500 250500 250500 250500 0
178 20241209 171400 12458578500 250500 250500 250500 250500 0
179 20241209 171300 12458578500 250500 250500 250500 250500 0
180 20241209 171200 12458578500 250500 250500 250500 250500 0
181 20241209 171100 12458578500 250500 250500 250500 250500 0
182 20241209 171000 12458578500 250500 250500 250500 250500 4153
183 20241209 170900 12458578500 250500 250500 250500 250500 0
184 20241209 170800 12458578500 250500 250500 250500 250500 0
185 20241209 170700 12458578500 250500 250500 250500 250500 0
186 20241209 170600 12458578500 250500 250500 250500 250500 0
187 20241209 170500 12458578500 250500 250500 250500 250500 0
188 20241209 170400 12458578500 250500 250500 250500 250500 0
189 20241209 170300 12458578500 250500 250500 250500 250500 0
190 20241209 170200 12458578500 250500 250500 250500 250500 0
191 20241209 170100 12458578500 250500 250500 250500 250500 0
192 20241209 170000 12458578500 250500 250500 250500 250500 0
193 20241209 165900 12458578500 250500 250500 250500 250500 0
194 20241209 165800 12458578500 250500 250500 250500 250500 0
195 20241209 165700 12458578500 250500 250500 250500 250500 0
196 20241209 165600 12458578500 250500 250500 250500 250500 0
197 20241209 165500 12458578500 250500 250500 250500 250500 0
198 20241209 165400 12458578500 250500 250500 250500 250500 0
199 20241209 165300 12458578500 250500 250500 250500 250500 0
200 20241209 165200 12458578500 250500 250500 250500 250500 0
201 20241209 165100 12458578500 250500 250500 250500 250500 0
202 20241209 165000 12458578500 250500 250500 250500 250500 0
203 20241209 164900 12458578500 250500 250500 250500 250500 0
204 20241209 164800 12458578500 250500 250500 250500 250500 0
205 20241209 164700 12458578500 250500 250500 250500 250500 0
206 20241209 164600 12458578500 250500 250500 250500 250500 0
207 20241209 164500 12458578500 250500 250500 250500 250500 0
208 20241209 164400 12458578500 250500 250500 250500 250500 0
209 20241209 164300 12458578500 250500 250500 250500 250500 0
210 20241209 164200 12458578500 250500 250500 250500 250500 0
211 20241209 164100 12458578500 250500 250500 250500 250500 0
212 20241209 164000 12458578500 250500 250500 250500 250500 4153
213 20241209 163900 12458578500 250500 250500 250500 250500 0
214 20241209 163800 12458578500 250500 250500 250500 250500 0
215 20241209 163700 12458578500 250500 250500 250500 250500 0
216 20241209 163600 12458578500 250500 250500 250500 250500 0
217 20241209 163500 12458578500 250500 250500 250500 250500 0
218 20241209 163400 12458578500 250500 250500 250500 250500 0
219 20241209 163300 12458578500 250500 250500 250500 250500 0
220 20241209 163200 12458578500 250500 250500 250500 250500 0
221 20241209 163100 12458578500 250500 250500 250500 250500 0
222 20241209 163000 12458578500 250500 250500 250500 250500 0
223 20241209 162900 12458578500 250500 250500 250500 250500 0
224 20241209 162800 12458578500 250500 250500 250500 250500 0
225 20241209 162700 12458578500 250500 250500 250500 250500 0
226 20241209 162600 12458578500 250500 250500 250500 250500 0
227 20241209 162500 12458578500 250500 250500 250500 250500 0
228 20241209 162400 12458578500 250500 250500 250500 250500 0
229 20241209 162300 12458578500 250500 250500 250500 250500 0
230 20241209 162200 12458578500 250500 250500 250500 250500 0
231 20241209 162100 12458578500 250500 250500 250500 250500 0
232 20241209 162000 12458578500 250500 250500 250500 250500 0
233 20241209 161900 12458578500 250500 250500 250500 250500 0
234 20241209 161800 12458578500 250500 250500 250500 250500 0
235 20241209 161700 12458578500 250500 250500 250500 250500 0
236 20241209 161600 12458578500 250500 250500 250500 250500 0
237 20241209 161500 12458578500 250500 250500 250500 250500 0
238 20241209 161400 12458578500 250500 250500 250500 250500 0
239 20241209 161300 12458578500 250500 250500 250500 250500 0
240 20241209 161200 12458578500 250500 250500 250500 250500 0
241 20241209 161100 12458578500 250500 250500 250500 250500 0
242 20241209 161000 12458578500 250500 250500 250500 250500 4153
243 20241209 160900 12458578500 250500 250500 250500 250500 0
244 20241209 160800 12458578500 250500 250500 250500 250500 0
245 20241209 160700 12458578500 250500 250500 250500 250500 0
246 20241209 160600 12458578500 250500 250500 250500 250500 0
247 20241209 160500 12458578500 250500 250500 250500 250500 0
248 20241209 160400 12458578500 250500 250500 250500 250500 0
249 20241209 160300 12458578500 250500 250500 250500 250500 0
250 20241209 160200 12458578500 250500 250500 250500 250500 0
251 20241209 160100 12458578500 250500 250500 250500 250500 0
252 20241209 160000 12458578500 250500 250500 250500 250500 0
253 20241209 155900 12458578500 250500 250500 250500 250500 0
254 20241209 155800 12458578500 250500 250500 250500 250500 0
255 20241209 155700 12458578500 250500 250500 250500 250500 0
256 20241209 155600 12458578500 250500 250500 250500 250500 0
257 20241209 155500 12458578500 250500 250500 250500 250500 0
258 20241209 155400 12458578500 250500 250500 250500 250500 0
259 20241209 155300 12458578500 250500 250500 250500 250500 0
260 20241209 155200 12458578500 250500 250500 250500 250500 0
261 20241209 155100 12458578500 250500 250500 250500 250500 0
262 20241209 155000 12458578500 250500 250500 250500 250500 0
263 20241209 154900 12458578500 250500 250500 250500 250500 0
264 20241209 154800 12458578500 250500 250500 250500 250500 0
265 20241209 154700 12458578500 250500 250500 250500 250500 0
266 20241209 154600 12458578500 250500 250500 250500 250500 0
267 20241209 154500 12458578500 250500 250500 250500 250500 0
268 20241209 154400 12458578500 250500 250500 250500 250500 0
269 20241209 154300 12458578500 250500 250500 250500 250500 0
270 20241209 154200 12458578500 250500 250500 250500 250500 0
271 20241209 154100 12458578500 250500 250500 250500 250500 0
272 20241209 154000 12458578500 250500 250500 250500 250500 4153
273 20241209 153900 12458578500 250500 250500 250500 250500 0
274 20241209 153800 12458578500 250500 250500 250500 250500 0
275 20241209 153700 12458578500 250500 250500 250500 250500 0
276 20241209 153600 12458578500 250500 250500 250500 250500 0
277 20241209 153500 12458578500 250500 250500 250500 250500 0
278 20241209 153400 12458578500 250500 250500 250500 250500 0
279 20241209 153300 12458578500 250500 250500 250500 250500 0
280 20241209 153200 12458578500 250500 250500 250500 250500 0
281 20241209 153100 12458578500 250500 250500 250500 250500 0
282 20241209 153000 12458578500 250500 250500 250500 250500 4153
283 20241209 152900 11418252000 250500 250500 250500 250500 0
284 20241209 152800 11418252000 250500 250500 250500 250500 0
285 20241209 152700 11418252000 250500 250500 250500 250500 0
286 20241209 152600 11418252000 250500 250500 250500 250500 0
287 20241209 152500 11418252000 250500 250500 250500 250500 0
288 20241209 152400 11418252000 250500 250500 250500 250500 0
289 20241209 152300 11418252000 250500 250500 250500 250500 0
290 20241209 152200 11418252000 250500 250500 250500 250500 0
291 20241209 152100 11418252000 250500 250500 250500 250500 0
292 20241209 152000 11418252000 250500 250500 250500 250500 0
293 20241209 151900 11418252000 250500 250500 251000 250500 354
294 20241209 151800 11329572500 251000 250500 251000 250500 270
295 20241209 151700 11261926500 251000 250500 251000 250500 300
296 20241209 151600 11186762500 250500 250500 251000 250500 181
297 20241209 151500 11141411500 251000 251000 251000 250500 156
298 20241209 151400 11102325500 250500 250500 251000 250500 313
299 20241209 151300 11023913500 250500 251000 251000 250500 116
300 20241209 151200 10994845000 251000 251000 251500 250500 851
301 20241209 151100 10781314000 251000 251500 251500 251000 159
302 20241209 151000 10741393500 251000 251000 251500 251000 193
303 20241209 150900 10692899500 251000 251000 251500 251000 145
304 20241209 150800 10656497500 251000 251500 251500 251000 90
305 20241209 150700 10633900000 251000 251500 251500 251000 198
306 20241209 150600 10584166000 251000 251000 251500 251000 192
307 20241209 150500 10535952500 251500 251500 251500 251000 138
308 20241209 150400 10501276000 251000 251500 251500 251000 174
309 20241209 150300 10457592000 251000 251000 251500 251000 186
310 20241209 150200 10410834000 251000 251000 251500 251000 94
311 20241209 150100 10387230500 251500 251500 251500 251000 109
312 20241209 150000 10359862500 251500 251000 251500 251000 78
313 20241209 145900 10340265000 251000 251000 251500 251000 139
314 20241209 145800 10305371500 251500 251000 251500 251000 128
315 20241209 145700 10273220500 251500 251500 251500 251000 165
316 20241209 145600 10231753000 251000 251000 251500 251000 220
317 20241209 145500 10176527000 251500 251000 251500 251000 60
318 20241209 145400 10161460000 251000 251000 251500 251000 54
319 20241209 145300 10147897500 251500 251500 252000 251000 227
320 20241209 145200 10090823500 251000 251500 252000 251000 81
321 20241209 145100 10070455000 251000 251500 252000 251000 166
322 20241209 145000 10028699000 252000 251000 252000 251000 299
323 20241209 144900 9953572500 251000 251500 251500 251000 74
324 20241209 144800 9934978000 251000 251500 252000 251000 178
325 20241209 144700 9890231500 251000 251500 251500 251000 76
326 20241209 144600 9871125000 251000 251500 252000 251000 49
327 20241209 144500 9858807500 251500 251500 252000 251000 187
328 20241209 144400 9811770500 252000 251000 252500 251000 407
329 20241209 144300 9709280000 251500 251500 252000 251000 288
330 20241209 144200 9636857500 252000 251500 252000 251500 53
331 20241209 144100 9623523500 251500 252000 252500 251500 60
332 20241209 144000 9608420000 252000 251000 252000 251000 399
333 20241209 143900 9507894500 251000 252000 252000 251000 130
334 20241209 143800 9475195500 251000 252000 252000 251000 891
335 20241209 143700 9251085000 251500 251500 252000 251500 97
336 20241209 143600 9226678500 251500 251500 252000 251500 56
337 20241209 143500 9212585000 251500 251500 252000 251500 49
338 20241209 143400 9200257000 252000 251500 252000 251500 121
339 20241209 143300 9169812500 252000 251500 252000 251500 46
340 20241209 143200 9158235500 251500 252000 252000 251500 41
341 20241209 143100 9147914000 252000 252000 252500 252000 266
342 20241209 143000 9080876500 252500 252000 252500 252000 63
343 20241209 142900 9064993500 252000 252000 252500 252000 91
344 20241209 142800 9042052500 252000 252500 252500 252000 179
345 20241209 142700 8996938500 252000 252500 252500 252000 44
346 20241209 142600 8985845000 252000 252000 252500 252000 51
347 20241209 142500 8972988000 252000 252000 252500 252000 98
348 20241209 142400 8948271000 252000 252500 252500 252000 67
349 20241209 142300 8931381500 252500 253000 253000 252000 191
350 20241209 142200 8883123500 253000 252500 253000 252500 60
351 20241209 142100 8867964500 252500 252500 253000 252500 42
352 20241209 142000 8857354000 252500 253000 253000 252500 103
353 20241209 141900 8831324000 252500 252000 253000 252000 988
354 20241209 141800 8581808000 252000 252500 252500 252000 48
355 20241209 141700 8569705500 252000 252000 252500 252000 77
356 20241209 141600 8550287000 252000 252500 252500 252000 54
357 20241209 141500 8536670000 252000 252500 252500 252000 58
358 20241209 141400 8522050000 252000 252500 252500 252000 141
359 20241209 141300 8486513500 252000 252500 252500 252000 48
360 20241209 141200 8474411000 252500 252000 252500 252000 86
361 20241209 141100 8452735000 252500 252500 253000 252000 472
362 20241209 141000 8333593000 252500 252500 253000 252500 76
363 20241209 140900 8314395500 253000 252500 253000 252500 49
364 20241209 140800 8302017000 252500 252500 253000 252500 63
365 20241209 140700 8286104000 252500 252500 253000 252500 169
366 20241209 140600 8243406500 252500 252500 253000 252500 66
367 20241209 140500 8226735000 253000 252500 253000 252500 37
368 20241209 140400 8217386000 252500 252500 253000 252500 63
369 20241209 140300 8201465500 252500 252500 253000 252500 56
370 20241209 140200 8187318500 252500 252500 253000 252500 46
371 20241209 140100 8175695500 252500 252000 253000 252000 316
372 20241209 140000 8095904500 252000 252000 252500 252000 47
373 20241209 135900 8084056500 252000 252000 252500 252000 58
374 20241209 135800 8069434000 252000 252500 253000 252000 52
375 20241209 135700 8056315000 252500 252500 253000 252500 133
376 20241209 135600 8022728000 252500 252500 253000 252500 70
377 20241209 135500 8005047500 252500 252500 253000 252500 67
378 20241209 135400 7988125000 252500 252500 253000 252500 73
379 20241209 135300 7969682000 252500 252500 253000 252500 57
380 20241209 135200 7955284000 252500 253000 253000 252500 54
381 20241209 135100 7941641500 253000 252500 253000 252500 51
382 20241209 135000 7928756000 253000 252500 253000 252500 67
383 20241209 134900 7911831500 253000 252500 253000 252500 78
384 20241209 134800 7892124500 252500 252500 253000 252500 124
385 20241209 134700 7860809500 252500 252500 253000 252500 67
386 20241209 134600 7843887500 252500 252500 253000 252500 54
387 20241209 134500 7830246500 252500 253500 253500 252500 999
388 20241209 134400 7577523500 253000 253000 253500 253000 48
389 20241209 134300 7565372500 253000 253000 253500 253000 60
390 20241209 134200 7550181000 253000 253500 253500 253000 50
391 20241209 134100 7537527500 253000 253000 253500 253000 31
392 20241209 134000 7529683000 253000 253000 253500 253000 40
393 20241209 133900 7519557000 253000 253000 253500 253000 60
394 20241209 133800 7504371500 253000 253000 253500 253000 125
395 20241209 133700 7472742500 253000 253000 253500 253000 38
396 20241209 133600 7463126500 253500 253500 253500 253000 168
397 20241209 133500 7420562000 253500 254000 254000 253500 157
398 20241209 133400 7380730000 253500 253500 254000 253500 22
399 20241209 133300 7375150500 253500 254000 254000 253500 135
400 20241209 133200 7340868000 254000 254000 254000 253500 8
401 20241209 133100 7338838500 254000 254000 254000 253500 26
402 20241209 133000 7332235000 253500 253500 254000 253500 10
403 20241209 132900 7329698500 253500 254000 254000 253500 25
404 20241209 132800 7323352000 253500 254000 254000 253500 39
405 20241209 132700 7313453500 254000 253500 254000 253500 9
406 20241209 132600 7311169500 253500 253500 254000 253500 19
407 20241209 132500 7306346500 253500 253500 254000 253500 26
408 20241209 132400 7299749000 253500 253500 254000 253500 18
409 20241209 132300 7295185000 253500 254000 254000 253500 24
410 20241209 132200 7289091000 254000 253500 254000 253500 22
411 20241209 132100 7283513000 254000 253500 254000 253500 2
412 20241209 132000 7283005500 253500 254000 254000 253500 39
413 20241209 131900 7273102000 254000 253500 254000 253500 23
414 20241209 131800 7267266500 254000 254000 254000 253500 13
415 20241209 131700 7263966000 253500 253500 254000 253000 281
416 20241209 131600 7192716500 253000 253500 253500 253000 211
417 20241209 131500 7139230500 253500 253500 253500 253000 20
418 20241209 131400 7134166000 253000 253000 253500 253000 28
419 20241209 131300 7127077500 253500 253500 253500 253000 17
420 20241209 131200 7122770500 253000 253000 253500 252500 202
421 20241209 131100 7071659500 253000 253000 253500 252500 272
422 20241209 131000 7002842500 253000 253500 253500 252500 84
423 20241209 130900 6981595000 253500 253000 253500 253000 216
424 20241209 130800 6926941000 252500 253000 253000 252500 39
425 20241209 130700 6917092500 253000 252500 253000 252500 49
426 20241209 130600 6904698500 252500 252500 253000 252500 57
427 20241209 130500 6890303500 252500 253000 253000 252500 31
428 20241209 130400 6882475500 252500 253000 253000 252500 498
429 20241209 130300 6756679500 253000 252500 253000 252500 135
430 20241209 130200 6722588000 252500 253000 253000 252500 7
431 20241209 130100 6720820000 253000 253000 253500 252500 1115
432 20241209 130000 6438736000 253500 253000 253500 253000 42
433 20241209 125900 6428103000 253500 253500 253500 253000 428
434 20241209 125800 6319607500 253500 253500 253500 253000 756
435 20241209 125700 6127970500 253500 253500 254000 253500 8
436 20241209 125600 6125942000 253500 254000 254000 253500 37
437 20241209 125500 6116558000 254000 254500 254500 253500 317
438 20241209 125400 6036068500 254500 254000 254500 254000 22
439 20241209 125300 6030479000 254000 254500 254500 254000 155
440 20241209 125200 5991103500 254000 254000 254500 254000 10
441 20241209 125100 5988560000 254500 254000 254500 254000 58
442 20241209 125000 5973827000 254000 254500 254500 254000 50
443 20241209 124900 5961103500 254000 254500 254500 254000 9
444 20241209 124800 5958814500 254000 254500 254500 254000 14
445 20241209 124700 5955256000 254500 254000 254500 254000 3
446 20241209 124600 5954493500 254500 254000 254500 254000 48
447 20241209 124500 5942288500 254500 254500 254500 254000 32
448 20241209 124400 5934152500 254000 254500 254500 254000 11
449 20241209 124300 5931356000 254500 254500 254500 254000 12
450 20241209 124200 5928304500 254000 254000 254500 254000 14
451 20241209 124100 5924748000 254000 254500 254500 254000 11
452 20241209 124000 5921953500 254500 254500 254500 254000 182
453 20241209 123900 5875636000 254500 254000 254500 254000 6
454 20241209 123800 5874110500 254500 254500 254500 254000 9
455 20241209 123700 5871823000 254500 254000 254500 254000 29
456 20241209 123600 5864451000 254500 254000 254500 254000 28
457 20241209 123500 5857332000 254500 254000 254500 254000 19
458 20241209 123400 5852505000 254500 254500 254500 254000 19
459 20241209 123300 5847670500 254000 254000 254500 254000 30
460 20241209 123200 5840038500 254000 254000 254500 254000 21
461 20241209 123100 5834702000 254000 254500 254500 254000 7
462 20241209 123000 5832921500 254500 254000 254500 254000 12
463 20241209 122900 5829873000 254000 254500 254500 254000 27
464 20241209 122800 5823002500 254500 254000 254500 254000 23
465 20241209 122700 5817157000 254000 254000 254000 254000 8
466 20241209 122600 5815125000 254500 254000 254500 254000 18
467 20241209 122500 5810546000 254500 254000 254500 254000 32
468 20241209 122400 5802412000 254500 254000 254500 254000 51
469 20241209 122300 5789448000 254000 255000 255000 254000 137
470 20241209 122200 5754580000 254500 255000 255000 254500 15
471 20241209 122100 5750759000 254500 254500 255000 254000 409
472 20241209 122000 5646654500 254000 254000 254500 254000 26
473 20241209 121900 5640040000 254000 254500 254500 254000 16
474 20241209 121800 5635969000 254000 254500 254500 254000 14
475 20241209 121700 5632412500 254000 254500 254500 254000 22
476 20241209 121600 5626819000 254500 254500 254500 254000 31
477 20241209 121500 5618930000 254000 254000 254500 254000 44
478 20241209 121400 5607747000 254000 254000 254500 254000 23
479 20241209 121300 5601901000 254500 254000 254500 254000 27
480 20241209 121200 5595038000 254500 254500 254500 254000 76
481 20241209 121100 5575702000 254000 254000 254500 254000 11
482 20241209 121000 5572907500 254500 254000 254500 254000 12
483 20241209 120900 5569855500 254000 254500 254500 254000 36
484 20241209 120800 5560706500 254000 254000 254500 254000 36
485 20241209 120700 5551562000 254500 254000 254500 254000 11
486 20241209 120600 5548767000 254000 254500 254500 254000 9
487 20241209 120500 5546477500 254500 254000 254500 254000 67
488 20241209 120400 5529456500 254500 254000 254500 254000 31
489 20241209 120300 5521574000 254500 254000 254500 254000 37
490 20241209 120200 5512162000 254500 254000 254500 254000 47
491 20241209 120100 5500220500 254500 254500 254500 254000 15
492 20241209 120000 5496404500 254500 254000 254500 254000 40
493 20241209 115900 5486240000 254000 254500 254500 254000 37
494 20241209 115800 5476826000 254500 254000 254500 254000 19
495 20241209 115700 5471993500 254500 254500 254500 254000 35
496 20241209 115600 5463100000 254500 254500 254500 254000 17
497 20241209 115500 5458778500 254500 254000 254500 254000 30
498 20241209 115400 5451154000 254500 254500 254500 254000 93
499 20241209 115300 5427488500 254500 254500 254500 254000 118
500 20241209 115200 5397461000 254000 254000 254500 254000 14
501 20241209 115100 5393900500 254500 254500 254500 254000 9
502 20241209 115000 5391611500 254000 254500 254500 254000 17
503 20241209 114900 5387291000 254500 254000 254500 254000 42
504 20241209 114800 5376605500 254000 254000 254500 254000 8
505 20241209 114700 5374571000 254000 254500 254500 254000 14
506 20241209 114600 5371014000 254500 254000 254500 254000 17
507 20241209 114500 5366689500 254000 254000 254500 254000 88
508 20241209 114400 5344325000 254000 254500 254500 254000 95
509 20241209 114300 5320158500 254500 254500 254500 254000 92
510 20241209 114200 5296747000 254500 254500 254500 254000 50
511 20241209 114100 5284024000 254500 254500 254500 254500 17
512 20241209 114000 5279697500 254500 255000 255000 254500 22
513 20241209 113900 5274095000 255000 255000 255000 254500 16
514 20241209 113800 5270016500 254500 255000 255000 254500 141
515 20241209 113700 5234120500 254500 255000 255000 254500 44
516 20241209 113600 5222922000 254500 254000 255000 254000 400
517 20241209 113500 5121054500 254500 254500 254500 254000 103
518 20241209 113400 5094848000 254000 254000 254500 254000 28
519 20241209 113300 5087730500 254000 254000 254500 254000 8
520 20241209 113200 5085697500 254000 254500 254500 254000 10
521 20241209 113100 5083155000 254000 254500 254500 254000 16
522 20241209 113000 5079088500 254000 254000 254500 254000 285
523 20241209 112900 5006697500 254500 254500 254500 254000 57
524 20241209 112800 4992193000 254000 254000 254500 254000 72
525 20241209 112700 4973879000 254000 254000 254500 254000 31
526 20241209 112600 4966003000 254000 254000 254500 254000 70
527 20241209 112500 4948221000 254500 254500 255000 254000 398
528 20241209 112400 4846935000 255000 255000 255000 254500 6
529 20241209 112300 4845406500 255000 255000 255000 254500 7
530 20241209 112200 4843622000 255000 255000 255000 254500 251
531 20241209 112100 4779739500 254500 255000 255000 254500 7
532 20241209 112000 4777955500 255000 255000 255000 254500 17
533 20241209 111900 4773622500 255000 254500 255000 254500 16
534 20241209 111800 4769545000 254500 254500 255000 254500 24
535 20241209 111700 4763436500 254500 255000 255000 254500 30
536 20241209 111600 4755796000 255000 255000 255000 254500 14
537 20241209 111500 4752227500 254500 255000 255500 254500 104
538 20241209 111400 4725723500 255000 255000 255500 255000 64
539 20241209 111300 4709401000 255000 255000 255500 255000 429
540 20241209 111200 4600005000 255000 255500 255500 255000 65
541 20241209 111100 4583426500 255500 255500 255500 255000 7
542 20241209 111000 4581639000 255000 255000 255000 255000 183
543 20241209 110900 4534974000 255000 254500 255000 254500 19
544 20241209 110800 4530133000 254500 254500 254500 254500 14
545 20241209 110700 4526570000 254500 254500 255000 254500 20
546 20241209 110600 4521474000 254500 255000 255000 254500 45
547 20241209 110500 4510019000 254500 254500 255000 254500 20
548 20241209 110400 4504927500 255000 254500 255000 254500 8
549 20241209 110300 4502888500 255000 255000 255000 254500 43
550 20241209 110200 4491931000 254500 254500 255000 254500 14
551 20241209 110100 4488364500 254500 255000 255000 254500 85
552 20241209 110000 4466692000 254500 255000 255000 254500 15
553 20241209 105900 4462869500 254500 254500 255000 254500 24
554 20241209 105800 4456758500 255000 255000 255000 254500 31
555 20241209 105700 4448854500 255000 255000 255000 254500 84
556 20241209 105600 4427464500 254500 255000 255000 254500 43
557 20241209 105500 4416506000 254500 254500 255000 254500 28
558 20241209 105400 4409377000 255000 254500 255000 254500 38
559 20241209 105300 4399703000 254500 255000 255000 254500 17
560 20241209 105200 4395374000 255000 255000 255000 254500 47
561 20241209 105100 4383391000 254500 255500 255500 254500 269
562 20241209 105000 4314804000 255500 255500 255500 255000 8
563 20241209 104900 4312761000 255500 255000 255500 254500 285
564 20241209 104800 4240086000 254500 254500 255000 254500 12
565 20241209 104700 4237028000 255000 255000 255000 254500 212
566 20241209 104600 4182987000 255500 255500 255500 255000 188
567 20241209 104500 4135043000 255500 255500 255500 255000 31
568 20241209 104400 4127134000 255500 255000 255500 255000 9
569 20241209 104300 4124835500 255000 255500 255500 255000 251
570 20241209 104200 4060721500 255500 255500 255500 255000 13
571 20241209 104100 4057401000 255000 255500 255500 255000 5
572 20241209 104000 4056124500 255500 255500 255500 255000 35
573 20241209 103900 4047191500 255500 255500 255500 255000 31
574 20241209 103800 4039273000 255000 255000 255500 255000 20
575 20241209 103700 4034167500 255000 255000 255500 255000 26
576 20241209 103600 4027531000 255000 255500 255500 255000 25
577 20241209 103500 4021148000 255000 255500 255500 255000 30
578 20241209 103400 4013495500 255000 255000 255500 255000 58
579 20241209 103300 3998693500 255500 255500 255500 255000 52
580 20241209 103200 3985425500 255500 255500 255500 255000 25
581 20241209 103100 3979044000 255000 255000 255500 255000 102
582 20241209 103000 3953012500 255000 255500 255500 255000 147
583 20241209 102900 3915459000 255000 255000 255500 255000 13
584 20241209 102800 3912139500 255500 255000 255500 255000 7
585 20241209 102700 3910351500 255000 255000 255500 255000 17
586 20241209 102600 3906014500 255000 255500 255500 255000 41
587 20241209 102500 3895548500 255500 255000 255500 255000 31
588 20241209 102400 3887636000 255000 255500 255500 255000 20
589 20241209 102300 3882532000 255000 255000 255500 255000 20
590 20241209 102200 3877431000 255000 255000 255500 254500 179
591 20241209 102100 3831783500 254500 255000 255000 254500 26
592 20241209 102000 3825159000 255000 254500 255000 254500 37
593 20241209 101900 3815735000 254500 254500 254500 254000 167
594 20241209 101800 3773236500 254500 254500 254500 254000 52
595 20241209 101700 3760015500 254500 254500 254500 254000 49
596 20241209 101600 3747551000 254500 254500 255000 254000 158
597 20241209 101500 3707350000 254500 254500 255000 254000 256
598 20241209 101400 3642201000 254500 254500 255000 254500 24
599 20241209 101300 3636090500 254500 255000 255000 254500 21
600 20241209 101200 3630743000 254500 255000 255000 254500 44
601 20241209 101100 3619530000 255000 255000 255000 254500 13
602 20241209 101000 3616217500 255000 255000 255000 254500 123
603 20241209 100900 3584911000 254500 255000 255000 254500 37
604 20241209 100800 3575486500 254500 255000 255000 254500 13
605 20241209 100700 3572175500 255000 255000 255000 254500 25
606 20241209 100600 3565806000 254500 255000 255000 254500 23
607 20241209 100500 3559949000 254500 255000 255000 254500 42
608 20241209 100400 3549253500 254500 255500 255500 254500 248
609 20241209 100300 3486030500 255500 255000 255500 255000 28
610 20241209 100200 3478888000 255000 255500 256000 255000 123
611 20241209 100100 3447467500 256000 256000 256000 255500 9
612 20241209 100000 3445164500 256000 256000 256000 255500 17
613 20241209 095900 3440814500 255500 255500 256000 255000 230
614 20241209 095800 3382071000 255500 255500 256000 255500 115
615 20241209 095700 3352687000 255000 255500 255500 255000 11
616 20241209 095600 3349880000 255500 255000 255500 255000 8
617 20241209 095500 3347837500 255000 255000 255500 254500 68
618 20241209 095400 3330484500 254500 255000 255000 254500 12
619 20241209 095300 3327425000 254500 255000 255000 254500 44
620 20241209 095200 3316212500 255500 255000 255500 255000 156
621 20241209 095100 3276421500 255000 255000 256000 254500 263
622 20241209 095000 3209329000 255000 254500 255000 254500 282
623 20241209 094900 3137502000 255000 255000 255000 254500 22
624 20241209 094800 3131899000 254500 255000 255000 254500 150
625 20241209 094700 3093666000 255000 255000 255500 254500 55
626 20241209 094600 3079634000 255000 254500 255000 254500 126
627 20241209 094500 3047513000 255000 255000 255000 254500 105
628 20241209 094400 3020755000 255000 255000 255000 254500 32
629 20241209 094300 3012602000 254500 255000 255000 254500 23
630 20241209 094200 3006744500 254500 255000 255000 254500 66
631 20241209 094100 2989915000 255000 254500 255000 254500 10
632 20241209 094000 2987368000 255000 254500 255000 254000 50
633 20241209 093900 2974642500 254500 254500 254500 254000 29
634 20241209 093800 2967271000 254500 254500 254500 254000 323
635 20241209 093700 2885114500 254000 254000 254500 254000 129
636 20241209 093600 2852287000 254500 254000 254500 253500 190
637 20241209 093500 2804023000 254000 254000 254000 253500 84
638 20241209 093400 2782724500 254000 254000 254500 254000 76
639 20241209 093300 2763416000 254500 253500 254500 253500 197
640 20241209 093200 2713452500 253000 253500 253500 253000 108
641 20241209 093100 2686103500 253000 253500 253500 253000 11
642 20241209 093000 2683317000 253500 253000 253500 253000 145
643 20241209 092900 2646611500 253500 254000 254000 253500 460
644 20241209 092800 2529942500 253500 254000 255000 253500 275
645 20241209 092700 2460090000 254000 255000 255000 253500 323
646 20241209 092600 2378053000 254000 254000 255000 254000 112
647 20241209 092500 2349604000 255000 254500 255000 254000 412
648 20241209 092400 2244775500 254500 255500 255500 254500 383
649 20241209 092300 2147166000 255000 255500 255500 255000 68
650 20241209 092200 2129811000 255500 255500 255500 255000 209
651 20241209 092100 2076467500 255500 255500 256000 255000 272
652 20241209 092000 2006970500 255500 255500 256000 255500 38
653 20241209 091900 1997257000 255500 255500 256000 255500 38
654 20241209 091800 1987541500 255500 256000 256000 255500 160
655 20241209 091700 1946585000 256000 256500 256500 256000 28
656 20241209 091600 1939403500 256000 256000 256500 256000 109
657 20241209 091500 1911470000 256000 256000 256500 255500 111
658 20241209 091400 1883025500 256500 255500 256500 255000 200
659 20241209 091300 1831880500 256000 255000 256000 255000 79
660 20241209 091200 1811701000 255000 255500 255500 255000 72
661 20241209 091100 1793308500 255500 254500 256500 254500 291
662 20241209 091000 1719149000 254500 254500 254500 253500 262
663 20241209 090900 1652521500 253500 254500 254500 253500 394
664 20241209 090800 1552462000 254500 254500 255500 254000 222
665 20241209 090700 1495973500 254500 254000 255000 254000 442
666 20241209 090600 1383350000 254500 253500 255000 253500 796
667 20241209 090500 1181002500 254000 254000 254500 253500 827
668 20241209 090400 971064500 255000 253500 255000 253500 502
669 20241209 090300 843555000 253500 254000 254000 253500 182
670 20241209 090200 797372000 254000 254500 255000 253500 391
671 20241209 090100 697956000 255000 255500 256000 253500 1090
672 20241209 090000 420330000 256000 258500 259000 255500 1631