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

701
196170/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203900,337648163000,285000,285000,285000,285000,29995
20241209,203800,337648163000,285000,285000,285000,285000,0
20241209,203700,337648163000,285000,285000,285000,285000,0
20241209,203600,337648163000,285000,285000,285000,285000,0
20241209,203500,337648163000,285000,285000,285000,285000,0
20241209,203400,337648163000,285000,285000,285000,285000,0
20241209,203300,337648163000,285000,285000,285000,285000,0
20241209,203200,337648163000,285000,285000,285000,285000,0
20241209,203100,337648163000,285000,285000,285000,285000,0
20241209,203000,337648163000,285000,285000,285000,285000,0
20241209,202900,337648163000,285000,285000,285000,285000,0
20241209,202800,337648163000,285000,285000,285000,285000,0
20241209,202700,337648163000,285000,285000,285000,285000,0
20241209,202600,337648163000,285000,285000,285000,285000,0
20241209,202500,337648163000,285000,285000,285000,285000,0
20241209,202400,337648163000,285000,285000,285000,285000,0
20241209,202300,337648163000,285000,285000,285000,285000,0
20241209,202200,337648163000,285000,285000,285000,285000,0
20241209,202100,337648163000,285000,285000,285000,285000,0
20241209,202000,337648163000,285000,285000,285000,285000,0
20241209,201900,337648163000,285000,285000,285000,285000,0
20241209,201800,337648163000,285000,285000,285000,285000,0
20241209,201700,337648163000,285000,285000,285000,285000,0
20241209,201600,337648163000,285000,285000,285000,285000,0
20241209,201500,337648163000,285000,285000,285000,285000,0
20241209,201400,337648163000,285000,285000,285000,285000,0
20241209,201300,337648163000,285000,285000,285000,285000,0
20241209,201200,337648163000,285000,285000,285000,285000,0
20241209,201100,337648163000,285000,285000,285000,285000,0
20241209,201000,337648163000,285000,285000,285000,285000,0
20241209,200900,337648163000,285000,285000,285000,285000,29995
20241209,200800,337648163000,285000,285000,285000,285000,0
20241209,200700,337648163000,285000,285000,285000,285000,0
20241209,200600,337648163000,285000,285000,285000,285000,0
20241209,200500,337648163000,285000,285000,285000,285000,0
20241209,200400,337648163000,285000,285000,285000,285000,0
20241209,200300,337648163000,285000,285000,285000,285000,0
20241209,200200,337648163000,285000,285000,285000,285000,0
20241209,200100,337648163000,285000,285000,285000,285000,0
20241209,200000,337648163000,285000,285000,285000,285000,0
20241209,195900,337648163000,285000,285000,285000,285000,0
20241209,195800,337648163000,285000,285000,285000,285000,0
20241209,195700,337648163000,285000,285000,285000,285000,0
20241209,195600,337648163000,285000,285000,285000,285000,0
20241209,195500,337648163000,285000,285000,285000,285000,0
20241209,195400,337648163000,285000,285000,285000,285000,0
20241209,195300,337648163000,285000,285000,285000,285000,0
20241209,195200,337648163000,285000,285000,285000,285000,0
20241209,195100,337648163000,285000,285000,285000,285000,0
20241209,195000,337648163000,285000,285000,285000,285000,0
20241209,194900,337648163000,285000,285000,285000,285000,0
20241209,194800,337648163000,285000,285000,285000,285000,0
20241209,194700,337648163000,285000,285000,285000,285000,0
20241209,194600,337648163000,285000,285000,285000,285000,0
20241209,194500,337648163000,285000,285000,285000,285000,0
20241209,194400,337648163000,285000,285000,285000,285000,0
20241209,194300,337648163000,285000,285000,285000,285000,0
20241209,194200,337648163000,285000,285000,285000,285000,0
20241209,194100,337648163000,285000,285000,285000,285000,0
20241209,194000,337648163000,285000,285000,285000,285000,0
20241209,193900,337648163000,285000,285000,285000,285000,29995
20241209,193800,337648163000,285000,285000,285000,285000,0
20241209,193700,337648163000,285000,285000,285000,285000,0
20241209,193600,337648163000,285000,285000,285000,285000,0
20241209,193500,337648163000,285000,285000,285000,285000,0
20241209,193400,337648163000,285000,285000,285000,285000,0
20241209,193300,337648163000,285000,285000,285000,285000,0
20241209,193200,337648163000,285000,285000,285000,285000,0
20241209,193100,337648163000,285000,285000,285000,285000,0
20241209,193000,337648163000,285000,285000,285000,285000,0
20241209,192900,337648163000,285000,285000,285000,285000,0
20241209,192800,337648163000,285000,285000,285000,285000,0
20241209,192700,337648163000,285000,285000,285000,285000,0
20241209,192600,337648163000,285000,285000,285000,285000,0
20241209,192500,337648163000,285000,285000,285000,285000,0
20241209,192400,337648163000,285000,285000,285000,285000,0
20241209,192300,337648163000,285000,285000,285000,285000,0
20241209,192200,337648163000,285000,285000,285000,285000,0
20241209,192100,337648163000,285000,285000,285000,285000,0
20241209,192000,337648163000,285000,285000,285000,285000,0
20241209,191900,337648163000,285000,285000,285000,285000,0
20241209,191800,337648163000,285000,285000,285000,285000,0
20241209,191700,337648163000,285000,285000,285000,285000,0
20241209,191600,337648163000,285000,285000,285000,285000,0
20241209,191500,337648163000,285000,285000,285000,285000,0
20241209,191400,337648163000,285000,285000,285000,285000,0
20241209,191300,337648163000,285000,285000,285000,285000,0
20241209,191200,337648163000,285000,285000,285000,285000,0
20241209,191100,337648163000,285000,285000,285000,285000,0
20241209,191000,337648163000,285000,285000,285000,285000,0
20241209,190900,337648163000,285000,285000,285000,285000,29995
20241209,190800,337648163000,285000,285000,285000,285000,0
20241209,190700,337648163000,285000,285000,285000,285000,0
20241209,190600,337648163000,285000,285000,285000,285000,0
20241209,190500,337648163000,285000,285000,285000,285000,0
20241209,190400,337648163000,285000,285000,285000,285000,0
20241209,190300,337648163000,285000,285000,285000,285000,0
20241209,190200,337648163000,285000,285000,285000,285000,0
20241209,190100,337648163000,285000,285000,285000,285000,0
20241209,190000,337648163000,285000,285000,285000,285000,0
20241209,185900,337648163000,285000,285000,285000,285000,0
20241209,185800,337648163000,285000,285000,285000,285000,0
20241209,185700,337648163000,285000,285000,285000,285000,0
20241209,185600,337648163000,285000,285000,285000,285000,0
20241209,185500,337648163000,285000,285000,285000,285000,0
20241209,185400,337648163000,285000,285000,285000,285000,0
20241209,185300,337648163000,285000,285000,285000,285000,0
20241209,185200,337648163000,285000,285000,285000,285000,0
20241209,185100,337648163000,285000,285000,285000,285000,0
20241209,185000,337648163000,285000,285000,285000,285000,0
20241209,184900,337648163000,285000,285000,285000,285000,0
20241209,184800,337648163000,285000,285000,285000,285000,0
20241209,184700,337648163000,285000,285000,285000,285000,0
20241209,184600,337648163000,285000,285000,285000,285000,0
20241209,184500,337648163000,285000,285000,285000,285000,0
20241209,184400,337648163000,285000,285000,285000,285000,0
20241209,184300,337648163000,285000,285000,285000,285000,0
20241209,184200,337648163000,285000,285000,285000,285000,0
20241209,184100,337648163000,285000,285000,285000,285000,0
20241209,184000,337648163000,285000,285000,285000,285000,0
20241209,183900,337648163000,285000,285000,285000,285000,29995
20241209,183800,337648163000,285000,285000,285000,285000,0
20241209,183700,337648163000,285000,285000,285000,285000,0
20241209,183600,337648163000,285000,285000,285000,285000,0
20241209,183500,337648163000,285000,285000,285000,285000,0
20241209,183400,337648163000,285000,285000,285000,285000,0
20241209,183300,337648163000,285000,285000,285000,285000,0
20241209,183200,337648163000,285000,285000,285000,285000,0
20241209,183100,337648163000,285000,285000,285000,285000,0
20241209,183000,337648163000,285000,285000,285000,285000,0
20241209,182900,337648163000,285000,285000,285000,285000,0
20241209,182800,337648163000,285000,285000,285000,285000,0
20241209,182700,337648163000,285000,285000,285000,285000,0
20241209,182600,337648163000,285000,285000,285000,285000,0
20241209,182500,337648163000,285000,285000,285000,285000,0
20241209,182400,337648163000,285000,285000,285000,285000,0
20241209,182300,337648163000,285000,285000,285000,285000,0
20241209,182200,337648163000,285000,285000,285000,285000,0
20241209,182100,337648163000,285000,285000,285000,285000,0
20241209,182000,337648163000,285000,285000,285000,285000,0
20241209,181900,337648163000,285000,285000,285000,285000,0
20241209,181800,337648163000,285000,285000,285000,285000,0
20241209,181700,337648163000,285000,285000,285000,285000,0
20241209,181600,337648163000,285000,285000,285000,285000,0
20241209,181500,337648163000,285000,285000,285000,285000,0
20241209,181400,337648163000,285000,285000,285000,285000,0
20241209,181300,337648163000,285000,285000,285000,285000,0
20241209,181200,337648163000,285000,285000,285000,285000,0
20241209,181100,337648163000,285000,285000,285000,285000,0
20241209,181000,337648163000,285000,285000,285000,285000,0
20241209,180900,337648163000,285000,285000,285000,285000,29995
20241209,180800,337648163000,285000,285000,285000,285000,0
20241209,180700,337648163000,285000,285000,285000,285000,0
20241209,180600,337648163000,285000,285000,285000,285000,0
20241209,180500,337648163000,285000,285000,285000,285000,0
20241209,180400,337648163000,285000,285000,285000,285000,0
20241209,180300,337648163000,285000,285000,285000,285000,0
20241209,180200,337648163000,285000,285000,285000,285000,0
20241209,180100,337648163000,285000,285000,285000,285000,0
20241209,180000,337648163000,285000,285000,285000,285000,0
20241209,175900,337648163000,285000,285000,285000,285000,0
20241209,175800,337648163000,285000,285000,285000,285000,0
20241209,175700,337648163000,285000,285000,285000,285000,0
20241209,175600,337648163000,285000,285000,285000,285000,0
20241209,175500,337648163000,285000,285000,285000,285000,0
20241209,175400,337648163000,285000,285000,285000,285000,0
20241209,175300,337648163000,285000,285000,285000,285000,0
20241209,175200,337648163000,285000,285000,285000,285000,0
20241209,175100,337648163000,285000,285000,285000,285000,0
20241209,175000,337648163000,285000,285000,285000,285000,0
20241209,174900,337648163000,285000,285000,285000,285000,0
20241209,174800,337648163000,285000,285000,285000,285000,0
20241209,174700,337648163000,285000,285000,285000,285000,0
20241209,174600,337648163000,285000,285000,285000,285000,0
20241209,174500,337648163000,285000,285000,285000,285000,0
20241209,174400,337648163000,285000,285000,285000,285000,0
20241209,174300,337648163000,285000,285000,285000,285000,0
20241209,174200,337648163000,285000,285000,285000,285000,0
20241209,174100,337648163000,285000,285000,285000,285000,0
20241209,174000,337648163000,285000,285000,285000,285000,0
20241209,173900,337648163000,285000,285000,285000,285000,29995
20241209,173800,337648163000,285000,285000,285000,285000,0
20241209,173700,337648163000,285000,285000,285000,285000,0
20241209,173600,337648163000,285000,285000,285000,285000,0
20241209,173500,337648163000,285000,285000,285000,285000,0
20241209,173400,337648163000,285000,285000,285000,285000,0
20241209,173300,337648163000,285000,285000,285000,285000,0
20241209,173200,337648163000,285000,285000,285000,285000,0
20241209,173100,337648163000,285000,285000,285000,285000,0
20241209,173000,337648163000,285000,285000,285000,285000,0
20241209,172900,337648163000,285000,285000,285000,285000,0
20241209,172800,337648163000,285000,285000,285000,285000,0
20241209,172700,337648163000,285000,285000,285000,285000,0
20241209,172600,337648163000,285000,285000,285000,285000,0
20241209,172500,337648163000,285000,285000,285000,285000,0
20241209,172400,337648163000,285000,285000,285000,285000,0
20241209,172300,337648163000,285000,285000,285000,285000,0
20241209,172200,337648163000,285000,285000,285000,285000,0
20241209,172100,337648163000,285000,285000,285000,285000,0
20241209,172000,337648163000,285000,285000,285000,285000,0
20241209,171900,337648163000,285000,285000,285000,285000,0
20241209,171800,337648163000,285000,285000,285000,285000,0
20241209,171700,337648163000,285000,285000,285000,285000,0
20241209,171600,337648163000,285000,285000,285000,285000,0
20241209,171500,337648163000,285000,285000,285000,285000,0
20241209,171400,337648163000,285000,285000,285000,285000,0
20241209,171300,337648163000,285000,285000,285000,285000,0
20241209,171200,337648163000,285000,285000,285000,285000,0
20241209,171100,337648163000,285000,285000,285000,285000,0
20241209,171000,337648163000,285000,285000,285000,285000,0
20241209,170900,337648163000,285000,285000,285000,285000,29995
20241209,170800,337648163000,285000,285000,285000,285000,0
20241209,170700,337648163000,285000,285000,285000,285000,0
20241209,170600,337648163000,285000,285000,285000,285000,0
20241209,170500,337648163000,285000,285000,285000,285000,0
20241209,170400,337648163000,285000,285000,285000,285000,0
20241209,170300,337648163000,285000,285000,285000,285000,0
20241209,170200,337648163000,285000,285000,285000,285000,0
20241209,170100,337648163000,285000,285000,285000,285000,0
20241209,170000,337648163000,285000,285000,285000,285000,0
20241209,165900,337648163000,285000,285000,285000,285000,0
20241209,165800,337648163000,285000,285000,285000,285000,0
20241209,165700,337648163000,285000,285000,285000,285000,0
20241209,165600,337648163000,285000,285000,285000,285000,0
20241209,165500,337648163000,285000,285000,285000,285000,0
20241209,165400,337648163000,285000,285000,285000,285000,0
20241209,165300,337648163000,285000,285000,285000,285000,0
20241209,165200,337648163000,285000,285000,285000,285000,0
20241209,165100,337648163000,285000,285000,285000,285000,0
20241209,165000,337648163000,285000,285000,285000,285000,0
20241209,164900,337648163000,285000,285000,285000,285000,0
20241209,164800,337648163000,285000,285000,285000,285000,0
20241209,164700,337648163000,285000,285000,285000,285000,0
20241209,164600,337648163000,285000,285000,285000,285000,0
20241209,164500,337648163000,285000,285000,285000,285000,0
20241209,164400,337648163000,285000,285000,285000,285000,0
20241209,164300,337648163000,285000,285000,285000,285000,0
20241209,164200,337648163000,285000,285000,285000,285000,0
20241209,164100,337648163000,285000,285000,285000,285000,0
20241209,164000,337648163000,285000,285000,285000,285000,0
20241209,163900,337648163000,285000,285000,285000,285000,29995
20241209,163800,337648163000,285000,285000,285000,285000,0
20241209,163700,337648163000,285000,285000,285000,285000,0
20241209,163600,337648163000,285000,285000,285000,285000,0
20241209,163500,337648163000,285000,285000,285000,285000,0
20241209,163400,337648163000,285000,285000,285000,285000,0
20241209,163300,337648163000,285000,285000,285000,285000,0
20241209,163200,337648163000,285000,285000,285000,285000,0
20241209,163100,337648163000,285000,285000,285000,285000,0
20241209,163000,337648163000,285000,285000,285000,285000,0
20241209,162900,337648163000,285000,285000,285000,285000,0
20241209,162800,337648163000,285000,285000,285000,285000,0
20241209,162700,337648163000,285000,285000,285000,285000,0
20241209,162600,337648163000,285000,285000,285000,285000,0
20241209,162500,337648163000,285000,285000,285000,285000,0
20241209,162400,337648163000,285000,285000,285000,285000,0
20241209,162300,337648163000,285000,285000,285000,285000,0
20241209,162200,337648163000,285000,285000,285000,285000,0
20241209,162100,337648163000,285000,285000,285000,285000,0
20241209,162000,337648163000,285000,285000,285000,285000,0
20241209,161900,337648163000,285000,285000,285000,285000,0
20241209,161800,337648163000,285000,285000,285000,285000,0
20241209,161700,337648163000,285000,285000,285000,285000,0
20241209,161600,337648163000,285000,285000,285000,285000,0
20241209,161500,337648163000,285000,285000,285000,285000,0
20241209,161400,337648163000,285000,285000,285000,285000,0
20241209,161300,337648163000,285000,285000,285000,285000,0
20241209,161200,337648163000,285000,285000,285000,285000,0
20241209,161100,337648163000,285000,285000,285000,285000,0
20241209,161000,337648163000,285000,285000,285000,285000,0
20241209,160900,337648163000,285000,285000,285000,285000,29995
20241209,160800,337648163000,285000,285000,285000,285000,0
20241209,160700,337648163000,285000,285000,285000,285000,0
20241209,160600,337648163000,285000,285000,285000,285000,0
20241209,160500,337648163000,285000,285000,285000,285000,0
20241209,160400,337648163000,285000,285000,285000,285000,0
20241209,160300,337648163000,285000,285000,285000,285000,0
20241209,160200,337648163000,285000,285000,285000,285000,0
20241209,160100,337648163000,285000,285000,285000,285000,0
20241209,160000,337648163000,285000,285000,285000,285000,0
20241209,155900,337648163000,285000,285000,285000,285000,0
20241209,155800,337648163000,285000,285000,285000,285000,0
20241209,155700,337648163000,285000,285000,285000,285000,0
20241209,155600,337648163000,285000,285000,285000,285000,0
20241209,155500,337648163000,285000,285000,285000,285000,0
20241209,155400,337648163000,285000,285000,285000,285000,0
20241209,155300,337648163000,285000,285000,285000,285000,0
20241209,155200,337648163000,285000,285000,285000,285000,0
20241209,155100,337648163000,285000,285000,285000,285000,0
20241209,155000,337648163000,285000,285000,285000,285000,0
20241209,154900,337648163000,285000,285000,285000,285000,0
20241209,154800,337648163000,285000,285000,285000,285000,0
20241209,154700,337648163000,285000,285000,285000,285000,0
20241209,154600,337648163000,285000,285000,285000,285000,0
20241209,154500,337648163000,285000,285000,285000,285000,0
20241209,154400,337648163000,285000,285000,285000,285000,0
20241209,154300,337648163000,285000,285000,285000,285000,0
20241209,154200,337648163000,285000,285000,285000,285000,0
20241209,154100,337648163000,285000,285000,285000,285000,0
20241209,154000,337648163000,285000,285000,285000,285000,0
20241209,153900,337648163000,285000,285000,285000,285000,29995
20241209,153800,337648163000,285000,285000,285000,285000,0
20241209,153700,337648163000,285000,285000,285000,285000,0
20241209,153600,337648163000,285000,285000,285000,285000,0
20241209,153500,337648163000,285000,285000,285000,285000,0
20241209,153400,337648163000,285000,285000,285000,285000,0
20241209,153300,337648163000,285000,285000,285000,285000,0
20241209,153200,337648163000,285000,285000,285000,285000,0
20241209,153100,337648163000,285000,285000,285000,285000,0
20241209,153000,337648163000,285000,285000,285000,285000,29995
20241209,152900,329099588000,283500,283500,283500,283500,0
20241209,152800,329099588000,283500,283500,283500,283500,0
20241209,152700,329099588000,283500,283500,283500,283500,0
20241209,152600,329099588000,283500,283500,283500,283500,0
20241209,152500,329099588000,283500,283500,283500,283500,0
20241209,152400,329099588000,283500,283500,283500,283500,0
20241209,152300,329099588000,283500,283500,283500,283500,0
20241209,152200,329099588000,283500,283500,283500,283500,0
20241209,152100,329099588000,283500,283500,283500,283500,0
20241209,152000,329099588000,283500,283500,283500,283500,0
20241209,151900,329099588000,283500,283500,284000,283000,8945
20241209,151800,326563507500,283500,284500,284500,283500,5605
20241209,151700,324972789000,284500,284000,284500,283500,5750
20241209,151600,323340759500,284000,284500,284500,284000,3815
20241209,151500,322257048000,284000,285000,285500,284000,4463
20241209,151400,320986450000,285500,285500,285500,285000,1906
20241209,151300,320442785500,285000,285500,286000,285000,1282
20241209,151200,320077142500,285500,286000,286500,285000,3793
20241209,151100,318993510000,286500,285500,286500,285500,1641
20241209,151000,318524298000,286000,285000,286000,284500,3809
20241209,150900,317437696000,285000,285500,285500,284500,3193
20241209,150800,316527466500,285500,286000,286500,285000,2949
20241209,150700,315685465500,286000,286500,286500,285500,2462
20241209,150600,314981092000,286000,287000,287500,286000,4823
20241209,150500,313598720000,287000,288000,288000,287000,3078
20241209,150400,312714403000,288000,287500,288000,287000,3384
20241209,150300,311741612000,287000,287000,287000,286500,4482
20241209,150200,310456280000,287000,287000,287000,286500,2064
20241209,150100,309864567500,287000,285500,287000,285500,5749
20241209,150000,308219140500,286000,286000,286000,285000,4632
20241209,145900,306897036500,286000,286500,286500,285500,3816
20241209,145800,305805619500,286000,285000,286500,285000,4887
20241209,145700,304409210000,285500,284500,285500,284500,3145
20241209,145600,303513091500,285000,285000,285000,284500,3836
20241209,145500,302420770000,285000,284500,285000,284500,1471
20241209,145400,302001921500,284500,284000,285000,284000,2958
20241209,145300,301160508500,284000,283500,284500,283000,2536
20241209,145200,300440886000,283500,283500,284000,283000,2491
20241209,145100,299734522500,284000,284500,285000,283500,6865
20241209,145000,297782473500,284500,282000,284500,282000,10341
20241209,144900,294849133500,282000,280500,282000,280500,7353
20241209,144800,292780711000,280500,281000,281000,280000,14574
20241209,144700,288696779000,281000,281000,281500,280500,15719
20241209,144600,284283754000,281500,282500,282500,281000,18668
20241209,144500,279029575000,282000,283500,283500,282000,5388
20241209,144400,277506314000,283500,283500,284000,283000,3159
20241209,144300,276610743000,284000,284000,284500,283000,10178
20241209,144200,273725111000,284000,285000,285000,284000,8437
20241209,144100,271327423000,284500,285000,285000,284500,2696
20241209,144000,270559622500,285500,285000,285500,284500,7476
20241209,143900,268428775000,285000,285500,285500,284500,5978
20241209,143800,266725203500,285000,285500,286000,285000,1980
20241209,143700,266160208500,285500,285500,285500,285000,1672
20241209,143600,265683378000,285500,285500,286000,285000,2823
20241209,143500,264877555000,285500,286000,286000,285000,2955
20241209,143400,264033130500,286000,285500,286000,285000,2306
20241209,143300,263374535500,285000,285000,285500,284500,2007
20241209,143200,262802410000,285000,285000,286000,284500,4890
20241209,143100,261408211500,285500,285000,286000,284500,9630
20241209,143000,258662688000,285000,284500,285000,284000,2440
20241209,142900,257968482500,284500,284500,285000,284500,3604
20241209,142800,256942807500,284500,285000,285500,284500,10550
20241209,142700,253936886000,285000,285500,286000,284500,8206
20241209,142600,251598161000,285500,286500,287000,285000,26682
20241209,142500,243981283000,286500,287500,287500,286500,5133
20241209,142400,242509001000,287000,288000,288000,287000,8362
20241209,142300,240108593000,287500,287500,288000,287500,4479
20241209,142200,238820810500,288000,288500,288500,287500,6450
20241209,142100,236963073500,288500,289000,289000,288000,12340
20241209,142000,233399349500,289000,289500,289500,289000,1239
20241209,141900,233041212500,289500,289000,289500,289000,310
20241209,141800,232951572500,289000,289000,289500,289000,360
20241209,141700,232847476000,289000,289500,290000,289000,1670
20241209,141600,232364017500,289500,289500,290000,289000,1758
20241209,141500,231855092500,289500,289500,290000,289500,1067
20241209,141400,231546171000,289500,289500,290000,289500,347
20241209,141300,231445683000,290000,289500,290000,289500,203
20241209,141200,231386867000,289500,289500,290000,289500,343
20241209,141100,231287540000,289500,290000,290000,289000,1549
20241209,141000,230839174000,289500,290000,290000,289500,385
20241209,140900,230727684500,289500,290000,290000,289500,454
20241209,140800,230596207000,289500,290000,290000,289500,563
20241209,140700,230433194000,289500,290000,290000,289000,2405
20241209,140600,229737070000,290000,289500,290000,289500,381
20241209,140500,229626746500,290000,289500,290000,289500,283
20241209,140400,229544723000,289500,290000,290000,289500,254
20241209,140300,229471110000,290000,290000,290000,289500,789
20241209,140200,229242658500,290000,289500,290000,289500,441
20241209,140100,229114941500,290000,289500,290000,289500,257
20241209,140000,229040506000,290000,290500,290500,289500,1465
20241209,135900,228615670000,290500,290500,290500,290000,252
20241209,135800,228542518500,290000,290500,290500,290000,195
20241209,135700,228485937000,290000,291000,291000,290000,916
20241209,135600,228219896000,291000,290500,291000,290000,513
20241209,135500,228070855000,290500,291000,291000,290500,1360
20241209,135400,227675771000,291000,290500,291000,290000,1577
20241209,135300,227217627000,290500,290000,290500,289500,1818
20241209,135200,226690562000,289500,289000,290000,289000,1238
20241209,135100,226332316500,289500,290000,290000,289000,1462
20241209,135000,225909071500,289500,290000,290000,289500,1645
20241209,134900,225432753000,289500,289500,290000,289500,1360
20241209,134800,225038990500,289500,290000,290000,289500,641
20241209,134700,224853366000,289500,290500,290500,289500,2440
20241209,134600,224146090500,290000,290000,290500,290000,239
20241209,134500,224076725500,290500,290500,291000,290000,1694
20241209,134400,223584916000,290500,291000,291000,290500,650
20241209,134300,223396049500,291000,290500,291000,290500,252
20241209,134200,223322819000,290500,291000,291000,290500,74
20241209,134100,223301307500,290500,291000,291000,290500,229
20241209,134000,223234762500,291000,290500,291000,290000,213
20241209,133900,223172876000,290500,290500,291000,290000,503
20241209,133800,223026789000,290500,290000,291000,290000,893
20241209,133700,222767423500,290500,290000,290500,290000,402
20241209,133600,222650754500,290000,291000,291000,290000,1670
20241209,133500,222165517500,291000,291000,291000,290500,970
20241209,133400,221883273500,290500,290500,291000,290500,463
20241209,133300,221748755500,290500,290500,291000,290500,431
20241209,133200,221623405500,291000,291000,291000,290500,121
20241209,133100,221588235000,291000,291000,291000,290500,281
20241209,133000,221506527500,291000,290500,291000,290500,285
20241209,132900,221423647000,290500,291000,291000,290500,158
20241209,132800,221377719000,290500,291000,291000,290500,220
20241209,132700,221313762000,291000,290000,291000,290000,1487
20241209,132600,220881707500,290000,290000,290500,290000,258
20241209,132500,220806856500,290500,290000,290500,290000,420
20241209,132400,220685036000,289500,290000,290500,289500,1439
20241209,132300,220267725500,290000,290000,290500,290000,633
20241209,132200,220084126000,290000,290000,290500,290000,183
20241209,132100,220031050500,290000,290500,290500,290000,212
20241209,132000,219969519000,290000,290500,290500,290000,91
20241209,131900,219943111500,290500,290000,290500,290000,671
20241209,131800,219748507500,290000,290000,290000,289500,737
20241209,131700,219534947500,290000,290500,290500,290000,1348
20241209,131600,219143996500,290000,291000,291000,290000,1022
20241209,131500,218847430500,291000,290500,291000,290000,1924
20241209,131400,218288932500,290500,290500,290500,290000,232
20241209,131300,218221606500,290500,290500,291000,290000,955
20241209,131200,217944201500,290500,290000,291000,290000,2444
20241209,131100,217234407000,290000,289500,290500,289500,1572
20241209,131000,216778465500,289500,290000,290000,289500,687
20241209,130900,216579517500,290000,291000,291000,289500,892
20241209,130800,216320755000,291000,290500,291000,290000,1177
20241209,130700,215978549500,291000,291500,291500,290500,1294
20241209,130600,215602292500,291500,289500,291500,289000,5036
20241209,130500,214140211500,289500,289500,289500,289000,484
20241209,130400,214000191500,289500,289500,290000,289000,1555
20241209,130300,213550024500,289000,289500,290000,289000,1176
20241209,130200,213209633500,289500,289500,290000,289500,677
20241209,130100,213013624500,289500,289500,290000,289500,989
20241209,130000,212727285000,289500,290000,290500,289500,1764
20241209,125900,212215725500,290500,290000,291000,290000,2822
20241209,125800,211397101500,290500,290500,290500,290000,2577
20241209,125700,210649079000,290500,291000,291000,290500,379
20241209,125600,210538927500,291000,291500,291500,290500,1538
20241209,125500,210091692000,291000,291000,291500,291000,657
20241209,125400,209900490500,291500,291500,292000,291000,880
20241209,125300,209644002500,291500,291500,292000,291000,960
20241209,125200,209364172000,291000,292000,292000,291000,759
20241209,125100,209142923000,292000,291500,292000,291500,356
20241209,125000,209039138500,291500,291500,292000,291500,558
20241209,124900,208876368000,291500,291500,292000,291500,388
20241209,124800,208763232000,291500,292000,292000,291500,184
20241209,124700,208709535000,291500,292000,292000,291500,543
20241209,124600,208551172000,292000,291500,292000,291500,332
20241209,124500,208454279500,291500,292000,292500,291500,893
20241209,124400,208193460000,292000,292500,293000,292000,1265
20241209,124300,207823686000,292500,292000,293000,292000,990
20241209,124200,207534167000,292000,291500,292500,291500,1262
20241209,124100,207165665000,291500,291500,292500,291500,1805
20241209,124000,206638618000,292000,292000,292000,291500,545
20241209,123900,206479714000,292000,291500,292000,291500,433
20241209,123800,206353415500,291500,291500,292000,291000,1956
20241209,123700,205783026000,291000,291500,291500,291000,429
20241209,123600,205658181000,291000,291000,291500,290500,1162
20241209,123500,205320030500,291000,291000,291000,290500,73
20241209,123400,205298805500,290500,290500,291000,290500,366
20241209,123300,205192469000,291000,291000,291500,290500,1837
20241209,123200,204657888500,291000,291000,291000,290500,244
20241209,123100,204586996500,290500,291000,291000,290500,83
20241209,123000,204562876500,290500,291000,291000,290500,333
20241209,122900,204465992500,291000,291500,291500,290500,499
20241209,122800,204320775500,291500,290500,291500,290500,2574
20241209,122700,203571117500,290500,291000,291000,290500,503
20241209,122600,203424960000,290500,292000,292000,290500,2444
20241209,122500,202714121000,291500,292000,292000,291000,946
20241209,122400,202438372500,291500,292000,292000,291500,185
20241209,122300,202384376500,291500,291500,292000,291500,1111
20241209,122200,202060145500,292000,291500,292000,291000,506
20241209,122100,201912507000,291500,291500,292000,291000,1076
20241209,122000,201599064500,291500,291500,292000,291000,1181
20241209,121900,201254965000,291500,291500,292000,291000,558
20241209,121800,201092272000,291500,292000,292000,291000,722
20241209,121700,200881794500,291500,291500,292000,291500,255
20241209,121600,200807431000,291500,291500,292000,291500,1341
20241209,121500,200416519500,291500,291500,292000,291000,623
20241209,121400,200234947000,291500,291500,292000,291000,752
20241209,121300,200015744000,291500,292000,292000,291500,639
20241209,121200,199829436500,292000,292000,292000,291500,1406
20241209,121100,199419157000,292000,291500,292000,291500,534
20241209,121000,199263484000,291500,291500,292000,291000,2327
20241209,120900,198585659500,291000,291500,291500,291000,620
20241209,120800,198404934500,291500,291000,291500,290500,2714
20241209,120700,197614364000,291000,291000,291500,290500,1943
20241209,120600,197049089000,291000,291000,291500,290500,1307
20241209,120500,196668808000,291000,290500,291000,290000,3876
20241209,120400,195541588500,290500,289000,290500,289000,5736
20241209,120300,193878673000,289000,289500,289500,289000,808
20241209,120200,193645047500,289500,288500,289500,288000,3300
20241209,120100,192691784000,289000,288000,289000,287500,3825
20241209,120000,191589297500,288000,288000,288000,287500,356
20241209,115900,191486885000,287500,287500,288000,287000,2920
20241209,115800,190647797500,287500,287500,288000,287000,3755
20241209,115700,189568972500,287500,288000,288000,287500,1000
20241209,115600,189281287500,288000,289000,289000,287500,2936
20241209,115500,188435308000,289000,289000,289500,288500,1095
20241209,115400,188118853000,289000,288500,289500,288500,1679
20241209,115300,187633787500,289000,288500,289000,287500,6506
20241209,115200,185760593500,288500,288500,289000,288000,988
20241209,115100,185475628500,288500,288500,289000,288000,658
20241209,115000,185285848000,288500,289000,289000,288500,339
20241209,114900,185188018500,288500,288500,289000,288500,719
20241209,114800,184980582500,288500,289000,289000,288000,2139
20241209,114700,184363441000,288500,289500,289500,288500,1565
20241209,114600,183911090000,289000,289000,289500,289000,563
20241209,114500,183748357500,289500,289000,289500,289000,779
20241209,114400,183523123500,289000,288500,289500,288500,1202
20241209,114300,183175758000,288500,289000,289000,288500,633
20241209,114200,182993084000,288500,288000,289000,288000,1661
20241209,114100,182514242500,288000,289000,289000,288000,2975
20241209,114000,181656535500,289000,288500,289000,288500,578
20241209,113900,181489742000,288500,289000,289000,288500,429
20241209,113800,181365951500,289000,288500,289000,288000,2322
20241209,113700,180695866500,288000,288000,288500,288000,523
20241209,113600,180545117000,288000,289000,289000,288000,869
20241209,113500,180294426500,289000,289000,289000,288500,668
20241209,113400,180101674500,289000,289000,289000,288500,855
20241209,113300,179854880500,289000,289500,289500,289000,1126
20241209,113200,179529433000,289500,289500,289500,289000,274
20241209,113100,179450181500,289500,289500,289500,289000,448
20241209,113000,179320636000,289000,288000,289500,288000,2508
20241209,112900,178596468000,288000,289000,289500,288000,1212
20241209,112800,178246721000,289000,289000,290000,288500,3573
20241209,112700,177213021000,288500,288500,289000,288000,4095
20241209,112600,176032031000,288500,289500,289500,288000,1634
20241209,112500,175560687000,289500,288500,289500,288500,1026
20241209,112400,175264168500,288500,288500,289000,288500,2855
20241209,112300,174440392000,289000,289000,289500,288500,1113
20241209,112200,174118810000,288500,290000,290000,288000,6522
20241209,112100,172235619000,290500,291000,291000,290000,1136
20241209,112000,171905799000,290500,291500,291500,290000,1398
20241209,111900,171498950000,291500,291000,292000,290500,1951
20241209,111800,170930656500,290500,289000,291000,289000,4842
20241209,111700,169526014000,289500,290000,290000,289000,2002
20241209,111600,168946341000,289500,290000,290500,289500,1826
20241209,111500,168417218000,290500,289500,291000,289000,6566
20241209,111400,166511465000,289500,287500,289500,287500,6856
20241209,111300,164534093500,287500,288500,289000,287500,15959
20241209,111200,159938516000,289000,290000,290000,288500,9523
20241209,111100,157185053500,289500,289500,290000,289000,3668
20241209,111000,156123072500,289000,289500,290000,289000,4084
20241209,110900,154941873500,290000,289500,290500,289000,5830
20241209,110800,153252851000,290000,289500,290500,289500,4980
20241209,110700,151809623000,290000,291500,291500,289500,40876
20241209,110600,139942013500,291500,292000,292500,291500,15230
20241209,110500,135499720000,292500,292500,293000,292000,5066
20241209,110400,134019031500,293000,292500,293000,292500,2212
20241209,110300,133371958500,292500,293000,293500,292500,2165
20241209,110200,132737708500,293500,293000,293500,293000,1488
20241209,110100,132301301500,293500,293500,294000,293000,2169
20241209,110000,131665572500,293500,294000,294500,293500,1247
20241209,105900,131299193500,294000,294000,294500,293500,2013
20241209,105800,130707633000,293500,293500,294000,293500,510
20241209,105700,130557943000,293500,293500,294000,293500,1039
20241209,105600,130252942000,293500,294000,294000,293500,206
20241209,105500,130192458500,294000,294000,294000,293500,553
20241209,105400,130030068000,293500,294000,294500,293500,915
20241209,105300,129761084500,294500,294000,294500,293500,2114
20241209,105200,129139584500,294000,294000,294500,294000,413
20241209,105100,129018070000,294500,294000,294500,293500,822
20241209,105000,128776433500,294000,293500,294000,293500,708
20241209,104900,128568374500,293500,294500,294500,293500,1128
20241209,104800,128236726500,294500,294500,294500,294000,241
20241209,104700,128165833000,294000,294500,294500,294000,270
20241209,104600,128086428000,294000,293500,294500,293500,149
20241209,104500,128042632000,294000,294000,294000,293500,1000
20241209,104400,127748833500,294000,294000,294500,294000,580
20241209,104300,127578308500,294000,294000,294500,293500,873
20241209,104200,127321779000,294000,293500,294000,293500,851
20241209,104100,127071951000,293500,294500,295000,293500,1659
20241209,104000,126584073500,294500,294000,294500,294000,778
20241209,103900,126355213000,294500,295000,295000,294500,956
20241209,103800,126073661500,294500,295000,295000,294500,651
20241209,103700,125881837000,295000,295000,295000,294000,344
20241209,103600,125780571500,294500,294500,295000,294500,358
20241209,103500,125675125500,294500,295000,295000,294500,353
20241209,103400,125571116000,295000,294500,295000,294500,618
20241209,103300,125389099500,294500,294500,295000,294500,843
20241209,103200,125140780000,295000,294000,295000,293500,1852
20241209,103100,124595932000,293500,293500,294000,293500,637
20241209,103000,124408849000,293500,293500,294000,293000,467
20241209,102900,124271785000,293500,293500,293500,293000,786
20241209,102800,124041215000,293500,294000,294000,293000,1110
20241209,102700,123715405000,293500,294000,294000,293500,469
20241209,102600,123577708500,294000,294500,295000,293500,2164
20241209,102500,122941405000,294500,294000,295000,294000,1594
20241209,102400,122472192000,294000,293500,294000,293500,1177
20241209,102300,122126333500,294000,294000,294000,293500,464
20241209,102200,121990021500,293500,293500,294000,293000,1669
20241209,102100,121500200500,293500,294000,294500,292500,2844
20241209,102000,120666392500,294500,293500,295000,293500,1908
20241209,101900,120104918000,293500,293500,294000,293000,1752
20241209,101800,119591203000,293500,294000,294000,293000,1954
20241209,101700,119018105000,294000,294000,294000,293500,1179
20241209,101600,118672016500,294000,294000,294500,293500,1972
20241209,101500,118092288000,294000,293500,294000,293000,1222
20241209,101400,117733449500,293000,294000,294000,293000,4166
20241209,101300,116512190500,294000,293000,294500,293000,3104
20241209,101200,115601350000,293000,295000,295500,293000,7632
20241209,101100,113359144500,295000,296000,296000,295000,1806
20241209,101000,112826029000,295500,295500,296000,295500,1171
20241209,100900,112479941500,296000,295500,296000,295000,1359
20241209,100800,112078226000,295500,295000,295500,294500,897
20241209,100700,111813549000,295000,295500,295500,295000,1865
20241209,100600,111263177000,295500,295000,295500,295000,820
20241209,100500,111021062000,295000,294000,295500,294000,1706
20241209,100400,110518395000,294000,295500,295500,293500,4614
20241209,100300,109159851500,295500,295500,295500,295000,1556
20241209,100200,108700582000,295500,296000,296000,295000,2093
20241209,100100,108081631500,296000,295500,296500,295500,1748
20241209,100000,107564272500,295500,296500,296500,295500,1341
20241209,095900,107167359500,296500,296000,296500,296000,1526
20241209,095800,106715072500,295500,296000,296500,295500,1424
20241209,095700,106293585500,295500,295500,296000,295000,1555
20241209,095600,105834170500,295000,294500,295500,294000,1129
20241209,095500,105500754500,294500,294500,294500,293500,2677
20241209,095400,104713743500,294500,294500,295000,294000,6141
20241209,095300,102905684500,294500,296500,296500,294500,6732
20241209,095200,100917496000,296500,297000,297000,296000,2435
20241209,095100,100195354500,297000,297000,297000,296500,812
20241209,095000,99954312500,296500,296500,297000,296500,799
20241209,094900,99717365500,297000,296500,297000,296500,341
20241209,094800,99616161500,296500,297000,297000,296500,701
20241209,094700,99408134500,297000,297500,297500,296500,824
20241209,094600,99163386500,297500,296500,298000,296000,2666
20241209,094500,98371151500,296500,296000,296500,296000,491
20241209,094400,98225700000,296500,296000,297000,295500,1613
20241209,094300,97748245000,296000,298000,298000,296000,4708
20241209,094200,96351265000,297500,297500,298000,297000,2017
20241209,094100,95751229500,297500,297000,297500,297000,703
20241209,094000,95542188500,297500,296500,297500,296000,1749
20241209,093900,95022859500,297000,296000,297000,295500,1815
20241209,093800,94485472500,296000,296500,297000,295500,2962
20241209,093700,93608390500,296500,296000,297000,296000,1136
20241209,093600,93271748000,296000,296500,297000,296000,1778
20241209,093500,92744811500,297000,296500,297000,295500,1693
20241209,093400,92242651000,296500,297500,297500,295500,1879
20241209,093300,91685535500,297000,297000,297500,295500,2920
20241209,093200,90819674000,297000,296000,297000,295500,3429
20241209,093100,89803088000,296000,294500,296000,294000,2900
20241209,093000,88947166000,294000,292500,294000,292500,3607
20241209,092900,87888633500,292500,295000,295000,292500,7176
20241209,092800,85782670000,295000,293500,295000,293500,3217
20241209,092700,84836707500,293500,294500,295000,293500,7382
20241209,092600,82666863500,294500,294500,295500,294500,4321
20241209,092500,81392540000,294500,294000,295500,294000,4244
20241209,092400,80142285500,294500,296500,296500,294000,11069
20241209,092300,76875454500,296500,296000,297500,296000,3769
20241209,092200,75757249500,295500,297000,297000,295500,5783
20241209,092100,74044836000,296500,298000,298500,296500,3372
20241209,092000,73042104000,298000,298500,299000,298000,1629
20241209,091900,72556228000,298500,298500,299500,298000,2802
20241209,091800,71719415000,298500,298000,298500,298000,3446
20241209,091700,70691170000,298000,297500,298500,297000,3178
20241209,091600,69744638000,297000,298000,298500,296500,3320
20241209,091500,68757766500,298500,299000,299000,296500,5127
20241209,091400,67229645000,299000,300000,300000,299000,3169
20241209,091300,66280270000,299500,300500,301000,298000,6440
20241209,091200,64350435500,301000,300000,301000,299500,5321
20241209,091100,62753259500,300000,299000,300500,299000,7271
20241209,091000,60574210000,298500,299000,300500,298500,13179
20241209,090900,56630688000,299000,297500,299000,296000,11180
20241209,090800,53298926000,297500,297000,298000,296500,13105
20241209,090700,49403449000,297000,294500,297000,294000,17379
20241209,090600,44268833000,294000,295000,295000,291000,19349
20241209,090500,38597229000,295000,295500,296000,294500,9860
20241209,090400,35688139500,296000,297000,297000,295000,6211
20241209,090300,33851378500,297000,295000,297000,294000,14000
20241209,090200,29717408500,295500,296000,296500,295000,9703
20241209,090100,26846375000,296500,295500,298000,295000,17328
20241209,090000,21710991000,295500,295000,297000,292000,73318
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203900 337648163000 285000 285000 285000 285000 29995
3 20241209 203800 337648163000 285000 285000 285000 285000 0
4 20241209 203700 337648163000 285000 285000 285000 285000 0
5 20241209 203600 337648163000 285000 285000 285000 285000 0
6 20241209 203500 337648163000 285000 285000 285000 285000 0
7 20241209 203400 337648163000 285000 285000 285000 285000 0
8 20241209 203300 337648163000 285000 285000 285000 285000 0
9 20241209 203200 337648163000 285000 285000 285000 285000 0
10 20241209 203100 337648163000 285000 285000 285000 285000 0
11 20241209 203000 337648163000 285000 285000 285000 285000 0
12 20241209 202900 337648163000 285000 285000 285000 285000 0
13 20241209 202800 337648163000 285000 285000 285000 285000 0
14 20241209 202700 337648163000 285000 285000 285000 285000 0
15 20241209 202600 337648163000 285000 285000 285000 285000 0
16 20241209 202500 337648163000 285000 285000 285000 285000 0
17 20241209 202400 337648163000 285000 285000 285000 285000 0
18 20241209 202300 337648163000 285000 285000 285000 285000 0
19 20241209 202200 337648163000 285000 285000 285000 285000 0
20 20241209 202100 337648163000 285000 285000 285000 285000 0
21 20241209 202000 337648163000 285000 285000 285000 285000 0
22 20241209 201900 337648163000 285000 285000 285000 285000 0
23 20241209 201800 337648163000 285000 285000 285000 285000 0
24 20241209 201700 337648163000 285000 285000 285000 285000 0
25 20241209 201600 337648163000 285000 285000 285000 285000 0
26 20241209 201500 337648163000 285000 285000 285000 285000 0
27 20241209 201400 337648163000 285000 285000 285000 285000 0
28 20241209 201300 337648163000 285000 285000 285000 285000 0
29 20241209 201200 337648163000 285000 285000 285000 285000 0
30 20241209 201100 337648163000 285000 285000 285000 285000 0
31 20241209 201000 337648163000 285000 285000 285000 285000 0
32 20241209 200900 337648163000 285000 285000 285000 285000 29995
33 20241209 200800 337648163000 285000 285000 285000 285000 0
34 20241209 200700 337648163000 285000 285000 285000 285000 0
35 20241209 200600 337648163000 285000 285000 285000 285000 0
36 20241209 200500 337648163000 285000 285000 285000 285000 0
37 20241209 200400 337648163000 285000 285000 285000 285000 0
38 20241209 200300 337648163000 285000 285000 285000 285000 0
39 20241209 200200 337648163000 285000 285000 285000 285000 0
40 20241209 200100 337648163000 285000 285000 285000 285000 0
41 20241209 200000 337648163000 285000 285000 285000 285000 0
42 20241209 195900 337648163000 285000 285000 285000 285000 0
43 20241209 195800 337648163000 285000 285000 285000 285000 0
44 20241209 195700 337648163000 285000 285000 285000 285000 0
45 20241209 195600 337648163000 285000 285000 285000 285000 0
46 20241209 195500 337648163000 285000 285000 285000 285000 0
47 20241209 195400 337648163000 285000 285000 285000 285000 0
48 20241209 195300 337648163000 285000 285000 285000 285000 0
49 20241209 195200 337648163000 285000 285000 285000 285000 0
50 20241209 195100 337648163000 285000 285000 285000 285000 0
51 20241209 195000 337648163000 285000 285000 285000 285000 0
52 20241209 194900 337648163000 285000 285000 285000 285000 0
53 20241209 194800 337648163000 285000 285000 285000 285000 0
54 20241209 194700 337648163000 285000 285000 285000 285000 0
55 20241209 194600 337648163000 285000 285000 285000 285000 0
56 20241209 194500 337648163000 285000 285000 285000 285000 0
57 20241209 194400 337648163000 285000 285000 285000 285000 0
58 20241209 194300 337648163000 285000 285000 285000 285000 0
59 20241209 194200 337648163000 285000 285000 285000 285000 0
60 20241209 194100 337648163000 285000 285000 285000 285000 0
61 20241209 194000 337648163000 285000 285000 285000 285000 0
62 20241209 193900 337648163000 285000 285000 285000 285000 29995
63 20241209 193800 337648163000 285000 285000 285000 285000 0
64 20241209 193700 337648163000 285000 285000 285000 285000 0
65 20241209 193600 337648163000 285000 285000 285000 285000 0
66 20241209 193500 337648163000 285000 285000 285000 285000 0
67 20241209 193400 337648163000 285000 285000 285000 285000 0
68 20241209 193300 337648163000 285000 285000 285000 285000 0
69 20241209 193200 337648163000 285000 285000 285000 285000 0
70 20241209 193100 337648163000 285000 285000 285000 285000 0
71 20241209 193000 337648163000 285000 285000 285000 285000 0
72 20241209 192900 337648163000 285000 285000 285000 285000 0
73 20241209 192800 337648163000 285000 285000 285000 285000 0
74 20241209 192700 337648163000 285000 285000 285000 285000 0
75 20241209 192600 337648163000 285000 285000 285000 285000 0
76 20241209 192500 337648163000 285000 285000 285000 285000 0
77 20241209 192400 337648163000 285000 285000 285000 285000 0
78 20241209 192300 337648163000 285000 285000 285000 285000 0
79 20241209 192200 337648163000 285000 285000 285000 285000 0
80 20241209 192100 337648163000 285000 285000 285000 285000 0
81 20241209 192000 337648163000 285000 285000 285000 285000 0
82 20241209 191900 337648163000 285000 285000 285000 285000 0
83 20241209 191800 337648163000 285000 285000 285000 285000 0
84 20241209 191700 337648163000 285000 285000 285000 285000 0
85 20241209 191600 337648163000 285000 285000 285000 285000 0
86 20241209 191500 337648163000 285000 285000 285000 285000 0
87 20241209 191400 337648163000 285000 285000 285000 285000 0
88 20241209 191300 337648163000 285000 285000 285000 285000 0
89 20241209 191200 337648163000 285000 285000 285000 285000 0
90 20241209 191100 337648163000 285000 285000 285000 285000 0
91 20241209 191000 337648163000 285000 285000 285000 285000 0
92 20241209 190900 337648163000 285000 285000 285000 285000 29995
93 20241209 190800 337648163000 285000 285000 285000 285000 0
94 20241209 190700 337648163000 285000 285000 285000 285000 0
95 20241209 190600 337648163000 285000 285000 285000 285000 0
96 20241209 190500 337648163000 285000 285000 285000 285000 0
97 20241209 190400 337648163000 285000 285000 285000 285000 0
98 20241209 190300 337648163000 285000 285000 285000 285000 0
99 20241209 190200 337648163000 285000 285000 285000 285000 0
100 20241209 190100 337648163000 285000 285000 285000 285000 0
101 20241209 190000 337648163000 285000 285000 285000 285000 0
102 20241209 185900 337648163000 285000 285000 285000 285000 0
103 20241209 185800 337648163000 285000 285000 285000 285000 0
104 20241209 185700 337648163000 285000 285000 285000 285000 0
105 20241209 185600 337648163000 285000 285000 285000 285000 0
106 20241209 185500 337648163000 285000 285000 285000 285000 0
107 20241209 185400 337648163000 285000 285000 285000 285000 0
108 20241209 185300 337648163000 285000 285000 285000 285000 0
109 20241209 185200 337648163000 285000 285000 285000 285000 0
110 20241209 185100 337648163000 285000 285000 285000 285000 0
111 20241209 185000 337648163000 285000 285000 285000 285000 0
112 20241209 184900 337648163000 285000 285000 285000 285000 0
113 20241209 184800 337648163000 285000 285000 285000 285000 0
114 20241209 184700 337648163000 285000 285000 285000 285000 0
115 20241209 184600 337648163000 285000 285000 285000 285000 0
116 20241209 184500 337648163000 285000 285000 285000 285000 0
117 20241209 184400 337648163000 285000 285000 285000 285000 0
118 20241209 184300 337648163000 285000 285000 285000 285000 0
119 20241209 184200 337648163000 285000 285000 285000 285000 0
120 20241209 184100 337648163000 285000 285000 285000 285000 0
121 20241209 184000 337648163000 285000 285000 285000 285000 0
122 20241209 183900 337648163000 285000 285000 285000 285000 29995
123 20241209 183800 337648163000 285000 285000 285000 285000 0
124 20241209 183700 337648163000 285000 285000 285000 285000 0
125 20241209 183600 337648163000 285000 285000 285000 285000 0
126 20241209 183500 337648163000 285000 285000 285000 285000 0
127 20241209 183400 337648163000 285000 285000 285000 285000 0
128 20241209 183300 337648163000 285000 285000 285000 285000 0
129 20241209 183200 337648163000 285000 285000 285000 285000 0
130 20241209 183100 337648163000 285000 285000 285000 285000 0
131 20241209 183000 337648163000 285000 285000 285000 285000 0
132 20241209 182900 337648163000 285000 285000 285000 285000 0
133 20241209 182800 337648163000 285000 285000 285000 285000 0
134 20241209 182700 337648163000 285000 285000 285000 285000 0
135 20241209 182600 337648163000 285000 285000 285000 285000 0
136 20241209 182500 337648163000 285000 285000 285000 285000 0
137 20241209 182400 337648163000 285000 285000 285000 285000 0
138 20241209 182300 337648163000 285000 285000 285000 285000 0
139 20241209 182200 337648163000 285000 285000 285000 285000 0
140 20241209 182100 337648163000 285000 285000 285000 285000 0
141 20241209 182000 337648163000 285000 285000 285000 285000 0
142 20241209 181900 337648163000 285000 285000 285000 285000 0
143 20241209 181800 337648163000 285000 285000 285000 285000 0
144 20241209 181700 337648163000 285000 285000 285000 285000 0
145 20241209 181600 337648163000 285000 285000 285000 285000 0
146 20241209 181500 337648163000 285000 285000 285000 285000 0
147 20241209 181400 337648163000 285000 285000 285000 285000 0
148 20241209 181300 337648163000 285000 285000 285000 285000 0
149 20241209 181200 337648163000 285000 285000 285000 285000 0
150 20241209 181100 337648163000 285000 285000 285000 285000 0
151 20241209 181000 337648163000 285000 285000 285000 285000 0
152 20241209 180900 337648163000 285000 285000 285000 285000 29995
153 20241209 180800 337648163000 285000 285000 285000 285000 0
154 20241209 180700 337648163000 285000 285000 285000 285000 0
155 20241209 180600 337648163000 285000 285000 285000 285000 0
156 20241209 180500 337648163000 285000 285000 285000 285000 0
157 20241209 180400 337648163000 285000 285000 285000 285000 0
158 20241209 180300 337648163000 285000 285000 285000 285000 0
159 20241209 180200 337648163000 285000 285000 285000 285000 0
160 20241209 180100 337648163000 285000 285000 285000 285000 0
161 20241209 180000 337648163000 285000 285000 285000 285000 0
162 20241209 175900 337648163000 285000 285000 285000 285000 0
163 20241209 175800 337648163000 285000 285000 285000 285000 0
164 20241209 175700 337648163000 285000 285000 285000 285000 0
165 20241209 175600 337648163000 285000 285000 285000 285000 0
166 20241209 175500 337648163000 285000 285000 285000 285000 0
167 20241209 175400 337648163000 285000 285000 285000 285000 0
168 20241209 175300 337648163000 285000 285000 285000 285000 0
169 20241209 175200 337648163000 285000 285000 285000 285000 0
170 20241209 175100 337648163000 285000 285000 285000 285000 0
171 20241209 175000 337648163000 285000 285000 285000 285000 0
172 20241209 174900 337648163000 285000 285000 285000 285000 0
173 20241209 174800 337648163000 285000 285000 285000 285000 0
174 20241209 174700 337648163000 285000 285000 285000 285000 0
175 20241209 174600 337648163000 285000 285000 285000 285000 0
176 20241209 174500 337648163000 285000 285000 285000 285000 0
177 20241209 174400 337648163000 285000 285000 285000 285000 0
178 20241209 174300 337648163000 285000 285000 285000 285000 0
179 20241209 174200 337648163000 285000 285000 285000 285000 0
180 20241209 174100 337648163000 285000 285000 285000 285000 0
181 20241209 174000 337648163000 285000 285000 285000 285000 0
182 20241209 173900 337648163000 285000 285000 285000 285000 29995
183 20241209 173800 337648163000 285000 285000 285000 285000 0
184 20241209 173700 337648163000 285000 285000 285000 285000 0
185 20241209 173600 337648163000 285000 285000 285000 285000 0
186 20241209 173500 337648163000 285000 285000 285000 285000 0
187 20241209 173400 337648163000 285000 285000 285000 285000 0
188 20241209 173300 337648163000 285000 285000 285000 285000 0
189 20241209 173200 337648163000 285000 285000 285000 285000 0
190 20241209 173100 337648163000 285000 285000 285000 285000 0
191 20241209 173000 337648163000 285000 285000 285000 285000 0
192 20241209 172900 337648163000 285000 285000 285000 285000 0
193 20241209 172800 337648163000 285000 285000 285000 285000 0
194 20241209 172700 337648163000 285000 285000 285000 285000 0
195 20241209 172600 337648163000 285000 285000 285000 285000 0
196 20241209 172500 337648163000 285000 285000 285000 285000 0
197 20241209 172400 337648163000 285000 285000 285000 285000 0
198 20241209 172300 337648163000 285000 285000 285000 285000 0
199 20241209 172200 337648163000 285000 285000 285000 285000 0
200 20241209 172100 337648163000 285000 285000 285000 285000 0
201 20241209 172000 337648163000 285000 285000 285000 285000 0
202 20241209 171900 337648163000 285000 285000 285000 285000 0
203 20241209 171800 337648163000 285000 285000 285000 285000 0
204 20241209 171700 337648163000 285000 285000 285000 285000 0
205 20241209 171600 337648163000 285000 285000 285000 285000 0
206 20241209 171500 337648163000 285000 285000 285000 285000 0
207 20241209 171400 337648163000 285000 285000 285000 285000 0
208 20241209 171300 337648163000 285000 285000 285000 285000 0
209 20241209 171200 337648163000 285000 285000 285000 285000 0
210 20241209 171100 337648163000 285000 285000 285000 285000 0
211 20241209 171000 337648163000 285000 285000 285000 285000 0
212 20241209 170900 337648163000 285000 285000 285000 285000 29995
213 20241209 170800 337648163000 285000 285000 285000 285000 0
214 20241209 170700 337648163000 285000 285000 285000 285000 0
215 20241209 170600 337648163000 285000 285000 285000 285000 0
216 20241209 170500 337648163000 285000 285000 285000 285000 0
217 20241209 170400 337648163000 285000 285000 285000 285000 0
218 20241209 170300 337648163000 285000 285000 285000 285000 0
219 20241209 170200 337648163000 285000 285000 285000 285000 0
220 20241209 170100 337648163000 285000 285000 285000 285000 0
221 20241209 170000 337648163000 285000 285000 285000 285000 0
222 20241209 165900 337648163000 285000 285000 285000 285000 0
223 20241209 165800 337648163000 285000 285000 285000 285000 0
224 20241209 165700 337648163000 285000 285000 285000 285000 0
225 20241209 165600 337648163000 285000 285000 285000 285000 0
226 20241209 165500 337648163000 285000 285000 285000 285000 0
227 20241209 165400 337648163000 285000 285000 285000 285000 0
228 20241209 165300 337648163000 285000 285000 285000 285000 0
229 20241209 165200 337648163000 285000 285000 285000 285000 0
230 20241209 165100 337648163000 285000 285000 285000 285000 0
231 20241209 165000 337648163000 285000 285000 285000 285000 0
232 20241209 164900 337648163000 285000 285000 285000 285000 0
233 20241209 164800 337648163000 285000 285000 285000 285000 0
234 20241209 164700 337648163000 285000 285000 285000 285000 0
235 20241209 164600 337648163000 285000 285000 285000 285000 0
236 20241209 164500 337648163000 285000 285000 285000 285000 0
237 20241209 164400 337648163000 285000 285000 285000 285000 0
238 20241209 164300 337648163000 285000 285000 285000 285000 0
239 20241209 164200 337648163000 285000 285000 285000 285000 0
240 20241209 164100 337648163000 285000 285000 285000 285000 0
241 20241209 164000 337648163000 285000 285000 285000 285000 0
242 20241209 163900 337648163000 285000 285000 285000 285000 29995
243 20241209 163800 337648163000 285000 285000 285000 285000 0
244 20241209 163700 337648163000 285000 285000 285000 285000 0
245 20241209 163600 337648163000 285000 285000 285000 285000 0
246 20241209 163500 337648163000 285000 285000 285000 285000 0
247 20241209 163400 337648163000 285000 285000 285000 285000 0
248 20241209 163300 337648163000 285000 285000 285000 285000 0
249 20241209 163200 337648163000 285000 285000 285000 285000 0
250 20241209 163100 337648163000 285000 285000 285000 285000 0
251 20241209 163000 337648163000 285000 285000 285000 285000 0
252 20241209 162900 337648163000 285000 285000 285000 285000 0
253 20241209 162800 337648163000 285000 285000 285000 285000 0
254 20241209 162700 337648163000 285000 285000 285000 285000 0
255 20241209 162600 337648163000 285000 285000 285000 285000 0
256 20241209 162500 337648163000 285000 285000 285000 285000 0
257 20241209 162400 337648163000 285000 285000 285000 285000 0
258 20241209 162300 337648163000 285000 285000 285000 285000 0
259 20241209 162200 337648163000 285000 285000 285000 285000 0
260 20241209 162100 337648163000 285000 285000 285000 285000 0
261 20241209 162000 337648163000 285000 285000 285000 285000 0
262 20241209 161900 337648163000 285000 285000 285000 285000 0
263 20241209 161800 337648163000 285000 285000 285000 285000 0
264 20241209 161700 337648163000 285000 285000 285000 285000 0
265 20241209 161600 337648163000 285000 285000 285000 285000 0
266 20241209 161500 337648163000 285000 285000 285000 285000 0
267 20241209 161400 337648163000 285000 285000 285000 285000 0
268 20241209 161300 337648163000 285000 285000 285000 285000 0
269 20241209 161200 337648163000 285000 285000 285000 285000 0
270 20241209 161100 337648163000 285000 285000 285000 285000 0
271 20241209 161000 337648163000 285000 285000 285000 285000 0
272 20241209 160900 337648163000 285000 285000 285000 285000 29995
273 20241209 160800 337648163000 285000 285000 285000 285000 0
274 20241209 160700 337648163000 285000 285000 285000 285000 0
275 20241209 160600 337648163000 285000 285000 285000 285000 0
276 20241209 160500 337648163000 285000 285000 285000 285000 0
277 20241209 160400 337648163000 285000 285000 285000 285000 0
278 20241209 160300 337648163000 285000 285000 285000 285000 0
279 20241209 160200 337648163000 285000 285000 285000 285000 0
280 20241209 160100 337648163000 285000 285000 285000 285000 0
281 20241209 160000 337648163000 285000 285000 285000 285000 0
282 20241209 155900 337648163000 285000 285000 285000 285000 0
283 20241209 155800 337648163000 285000 285000 285000 285000 0
284 20241209 155700 337648163000 285000 285000 285000 285000 0
285 20241209 155600 337648163000 285000 285000 285000 285000 0
286 20241209 155500 337648163000 285000 285000 285000 285000 0
287 20241209 155400 337648163000 285000 285000 285000 285000 0
288 20241209 155300 337648163000 285000 285000 285000 285000 0
289 20241209 155200 337648163000 285000 285000 285000 285000 0
290 20241209 155100 337648163000 285000 285000 285000 285000 0
291 20241209 155000 337648163000 285000 285000 285000 285000 0
292 20241209 154900 337648163000 285000 285000 285000 285000 0
293 20241209 154800 337648163000 285000 285000 285000 285000 0
294 20241209 154700 337648163000 285000 285000 285000 285000 0
295 20241209 154600 337648163000 285000 285000 285000 285000 0
296 20241209 154500 337648163000 285000 285000 285000 285000 0
297 20241209 154400 337648163000 285000 285000 285000 285000 0
298 20241209 154300 337648163000 285000 285000 285000 285000 0
299 20241209 154200 337648163000 285000 285000 285000 285000 0
300 20241209 154100 337648163000 285000 285000 285000 285000 0
301 20241209 154000 337648163000 285000 285000 285000 285000 0
302 20241209 153900 337648163000 285000 285000 285000 285000 29995
303 20241209 153800 337648163000 285000 285000 285000 285000 0
304 20241209 153700 337648163000 285000 285000 285000 285000 0
305 20241209 153600 337648163000 285000 285000 285000 285000 0
306 20241209 153500 337648163000 285000 285000 285000 285000 0
307 20241209 153400 337648163000 285000 285000 285000 285000 0
308 20241209 153300 337648163000 285000 285000 285000 285000 0
309 20241209 153200 337648163000 285000 285000 285000 285000 0
310 20241209 153100 337648163000 285000 285000 285000 285000 0
311 20241209 153000 337648163000 285000 285000 285000 285000 29995
312 20241209 152900 329099588000 283500 283500 283500 283500 0
313 20241209 152800 329099588000 283500 283500 283500 283500 0
314 20241209 152700 329099588000 283500 283500 283500 283500 0
315 20241209 152600 329099588000 283500 283500 283500 283500 0
316 20241209 152500 329099588000 283500 283500 283500 283500 0
317 20241209 152400 329099588000 283500 283500 283500 283500 0
318 20241209 152300 329099588000 283500 283500 283500 283500 0
319 20241209 152200 329099588000 283500 283500 283500 283500 0
320 20241209 152100 329099588000 283500 283500 283500 283500 0
321 20241209 152000 329099588000 283500 283500 283500 283500 0
322 20241209 151900 329099588000 283500 283500 284000 283000 8945
323 20241209 151800 326563507500 283500 284500 284500 283500 5605
324 20241209 151700 324972789000 284500 284000 284500 283500 5750
325 20241209 151600 323340759500 284000 284500 284500 284000 3815
326 20241209 151500 322257048000 284000 285000 285500 284000 4463
327 20241209 151400 320986450000 285500 285500 285500 285000 1906
328 20241209 151300 320442785500 285000 285500 286000 285000 1282
329 20241209 151200 320077142500 285500 286000 286500 285000 3793
330 20241209 151100 318993510000 286500 285500 286500 285500 1641
331 20241209 151000 318524298000 286000 285000 286000 284500 3809
332 20241209 150900 317437696000 285000 285500 285500 284500 3193
333 20241209 150800 316527466500 285500 286000 286500 285000 2949
334 20241209 150700 315685465500 286000 286500 286500 285500 2462
335 20241209 150600 314981092000 286000 287000 287500 286000 4823
336 20241209 150500 313598720000 287000 288000 288000 287000 3078
337 20241209 150400 312714403000 288000 287500 288000 287000 3384
338 20241209 150300 311741612000 287000 287000 287000 286500 4482
339 20241209 150200 310456280000 287000 287000 287000 286500 2064
340 20241209 150100 309864567500 287000 285500 287000 285500 5749
341 20241209 150000 308219140500 286000 286000 286000 285000 4632
342 20241209 145900 306897036500 286000 286500 286500 285500 3816
343 20241209 145800 305805619500 286000 285000 286500 285000 4887
344 20241209 145700 304409210000 285500 284500 285500 284500 3145
345 20241209 145600 303513091500 285000 285000 285000 284500 3836
346 20241209 145500 302420770000 285000 284500 285000 284500 1471
347 20241209 145400 302001921500 284500 284000 285000 284000 2958
348 20241209 145300 301160508500 284000 283500 284500 283000 2536
349 20241209 145200 300440886000 283500 283500 284000 283000 2491
350 20241209 145100 299734522500 284000 284500 285000 283500 6865
351 20241209 145000 297782473500 284500 282000 284500 282000 10341
352 20241209 144900 294849133500 282000 280500 282000 280500 7353
353 20241209 144800 292780711000 280500 281000 281000 280000 14574
354 20241209 144700 288696779000 281000 281000 281500 280500 15719
355 20241209 144600 284283754000 281500 282500 282500 281000 18668
356 20241209 144500 279029575000 282000 283500 283500 282000 5388
357 20241209 144400 277506314000 283500 283500 284000 283000 3159
358 20241209 144300 276610743000 284000 284000 284500 283000 10178
359 20241209 144200 273725111000 284000 285000 285000 284000 8437
360 20241209 144100 271327423000 284500 285000 285000 284500 2696
361 20241209 144000 270559622500 285500 285000 285500 284500 7476
362 20241209 143900 268428775000 285000 285500 285500 284500 5978
363 20241209 143800 266725203500 285000 285500 286000 285000 1980
364 20241209 143700 266160208500 285500 285500 285500 285000 1672
365 20241209 143600 265683378000 285500 285500 286000 285000 2823
366 20241209 143500 264877555000 285500 286000 286000 285000 2955
367 20241209 143400 264033130500 286000 285500 286000 285000 2306
368 20241209 143300 263374535500 285000 285000 285500 284500 2007
369 20241209 143200 262802410000 285000 285000 286000 284500 4890
370 20241209 143100 261408211500 285500 285000 286000 284500 9630
371 20241209 143000 258662688000 285000 284500 285000 284000 2440
372 20241209 142900 257968482500 284500 284500 285000 284500 3604
373 20241209 142800 256942807500 284500 285000 285500 284500 10550
374 20241209 142700 253936886000 285000 285500 286000 284500 8206
375 20241209 142600 251598161000 285500 286500 287000 285000 26682
376 20241209 142500 243981283000 286500 287500 287500 286500 5133
377 20241209 142400 242509001000 287000 288000 288000 287000 8362
378 20241209 142300 240108593000 287500 287500 288000 287500 4479
379 20241209 142200 238820810500 288000 288500 288500 287500 6450
380 20241209 142100 236963073500 288500 289000 289000 288000 12340
381 20241209 142000 233399349500 289000 289500 289500 289000 1239
382 20241209 141900 233041212500 289500 289000 289500 289000 310
383 20241209 141800 232951572500 289000 289000 289500 289000 360
384 20241209 141700 232847476000 289000 289500 290000 289000 1670
385 20241209 141600 232364017500 289500 289500 290000 289000 1758
386 20241209 141500 231855092500 289500 289500 290000 289500 1067
387 20241209 141400 231546171000 289500 289500 290000 289500 347
388 20241209 141300 231445683000 290000 289500 290000 289500 203
389 20241209 141200 231386867000 289500 289500 290000 289500 343
390 20241209 141100 231287540000 289500 290000 290000 289000 1549
391 20241209 141000 230839174000 289500 290000 290000 289500 385
392 20241209 140900 230727684500 289500 290000 290000 289500 454
393 20241209 140800 230596207000 289500 290000 290000 289500 563
394 20241209 140700 230433194000 289500 290000 290000 289000 2405
395 20241209 140600 229737070000 290000 289500 290000 289500 381
396 20241209 140500 229626746500 290000 289500 290000 289500 283
397 20241209 140400 229544723000 289500 290000 290000 289500 254
398 20241209 140300 229471110000 290000 290000 290000 289500 789
399 20241209 140200 229242658500 290000 289500 290000 289500 441
400 20241209 140100 229114941500 290000 289500 290000 289500 257
401 20241209 140000 229040506000 290000 290500 290500 289500 1465
402 20241209 135900 228615670000 290500 290500 290500 290000 252
403 20241209 135800 228542518500 290000 290500 290500 290000 195
404 20241209 135700 228485937000 290000 291000 291000 290000 916
405 20241209 135600 228219896000 291000 290500 291000 290000 513
406 20241209 135500 228070855000 290500 291000 291000 290500 1360
407 20241209 135400 227675771000 291000 290500 291000 290000 1577
408 20241209 135300 227217627000 290500 290000 290500 289500 1818
409 20241209 135200 226690562000 289500 289000 290000 289000 1238
410 20241209 135100 226332316500 289500 290000 290000 289000 1462
411 20241209 135000 225909071500 289500 290000 290000 289500 1645
412 20241209 134900 225432753000 289500 289500 290000 289500 1360
413 20241209 134800 225038990500 289500 290000 290000 289500 641
414 20241209 134700 224853366000 289500 290500 290500 289500 2440
415 20241209 134600 224146090500 290000 290000 290500 290000 239
416 20241209 134500 224076725500 290500 290500 291000 290000 1694
417 20241209 134400 223584916000 290500 291000 291000 290500 650
418 20241209 134300 223396049500 291000 290500 291000 290500 252
419 20241209 134200 223322819000 290500 291000 291000 290500 74
420 20241209 134100 223301307500 290500 291000 291000 290500 229
421 20241209 134000 223234762500 291000 290500 291000 290000 213
422 20241209 133900 223172876000 290500 290500 291000 290000 503
423 20241209 133800 223026789000 290500 290000 291000 290000 893
424 20241209 133700 222767423500 290500 290000 290500 290000 402
425 20241209 133600 222650754500 290000 291000 291000 290000 1670
426 20241209 133500 222165517500 291000 291000 291000 290500 970
427 20241209 133400 221883273500 290500 290500 291000 290500 463
428 20241209 133300 221748755500 290500 290500 291000 290500 431
429 20241209 133200 221623405500 291000 291000 291000 290500 121
430 20241209 133100 221588235000 291000 291000 291000 290500 281
431 20241209 133000 221506527500 291000 290500 291000 290500 285
432 20241209 132900 221423647000 290500 291000 291000 290500 158
433 20241209 132800 221377719000 290500 291000 291000 290500 220
434 20241209 132700 221313762000 291000 290000 291000 290000 1487
435 20241209 132600 220881707500 290000 290000 290500 290000 258
436 20241209 132500 220806856500 290500 290000 290500 290000 420
437 20241209 132400 220685036000 289500 290000 290500 289500 1439
438 20241209 132300 220267725500 290000 290000 290500 290000 633
439 20241209 132200 220084126000 290000 290000 290500 290000 183
440 20241209 132100 220031050500 290000 290500 290500 290000 212
441 20241209 132000 219969519000 290000 290500 290500 290000 91
442 20241209 131900 219943111500 290500 290000 290500 290000 671
443 20241209 131800 219748507500 290000 290000 290000 289500 737
444 20241209 131700 219534947500 290000 290500 290500 290000 1348
445 20241209 131600 219143996500 290000 291000 291000 290000 1022
446 20241209 131500 218847430500 291000 290500 291000 290000 1924
447 20241209 131400 218288932500 290500 290500 290500 290000 232
448 20241209 131300 218221606500 290500 290500 291000 290000 955
449 20241209 131200 217944201500 290500 290000 291000 290000 2444
450 20241209 131100 217234407000 290000 289500 290500 289500 1572
451 20241209 131000 216778465500 289500 290000 290000 289500 687
452 20241209 130900 216579517500 290000 291000 291000 289500 892
453 20241209 130800 216320755000 291000 290500 291000 290000 1177
454 20241209 130700 215978549500 291000 291500 291500 290500 1294
455 20241209 130600 215602292500 291500 289500 291500 289000 5036
456 20241209 130500 214140211500 289500 289500 289500 289000 484
457 20241209 130400 214000191500 289500 289500 290000 289000 1555
458 20241209 130300 213550024500 289000 289500 290000 289000 1176
459 20241209 130200 213209633500 289500 289500 290000 289500 677
460 20241209 130100 213013624500 289500 289500 290000 289500 989
461 20241209 130000 212727285000 289500 290000 290500 289500 1764
462 20241209 125900 212215725500 290500 290000 291000 290000 2822
463 20241209 125800 211397101500 290500 290500 290500 290000 2577
464 20241209 125700 210649079000 290500 291000 291000 290500 379
465 20241209 125600 210538927500 291000 291500 291500 290500 1538
466 20241209 125500 210091692000 291000 291000 291500 291000 657
467 20241209 125400 209900490500 291500 291500 292000 291000 880
468 20241209 125300 209644002500 291500 291500 292000 291000 960
469 20241209 125200 209364172000 291000 292000 292000 291000 759
470 20241209 125100 209142923000 292000 291500 292000 291500 356
471 20241209 125000 209039138500 291500 291500 292000 291500 558
472 20241209 124900 208876368000 291500 291500 292000 291500 388
473 20241209 124800 208763232000 291500 292000 292000 291500 184
474 20241209 124700 208709535000 291500 292000 292000 291500 543
475 20241209 124600 208551172000 292000 291500 292000 291500 332
476 20241209 124500 208454279500 291500 292000 292500 291500 893
477 20241209 124400 208193460000 292000 292500 293000 292000 1265
478 20241209 124300 207823686000 292500 292000 293000 292000 990
479 20241209 124200 207534167000 292000 291500 292500 291500 1262
480 20241209 124100 207165665000 291500 291500 292500 291500 1805
481 20241209 124000 206638618000 292000 292000 292000 291500 545
482 20241209 123900 206479714000 292000 291500 292000 291500 433
483 20241209 123800 206353415500 291500 291500 292000 291000 1956
484 20241209 123700 205783026000 291000 291500 291500 291000 429
485 20241209 123600 205658181000 291000 291000 291500 290500 1162
486 20241209 123500 205320030500 291000 291000 291000 290500 73
487 20241209 123400 205298805500 290500 290500 291000 290500 366
488 20241209 123300 205192469000 291000 291000 291500 290500 1837
489 20241209 123200 204657888500 291000 291000 291000 290500 244
490 20241209 123100 204586996500 290500 291000 291000 290500 83
491 20241209 123000 204562876500 290500 291000 291000 290500 333
492 20241209 122900 204465992500 291000 291500 291500 290500 499
493 20241209 122800 204320775500 291500 290500 291500 290500 2574
494 20241209 122700 203571117500 290500 291000 291000 290500 503
495 20241209 122600 203424960000 290500 292000 292000 290500 2444
496 20241209 122500 202714121000 291500 292000 292000 291000 946
497 20241209 122400 202438372500 291500 292000 292000 291500 185
498 20241209 122300 202384376500 291500 291500 292000 291500 1111
499 20241209 122200 202060145500 292000 291500 292000 291000 506
500 20241209 122100 201912507000 291500 291500 292000 291000 1076
501 20241209 122000 201599064500 291500 291500 292000 291000 1181
502 20241209 121900 201254965000 291500 291500 292000 291000 558
503 20241209 121800 201092272000 291500 292000 292000 291000 722
504 20241209 121700 200881794500 291500 291500 292000 291500 255
505 20241209 121600 200807431000 291500 291500 292000 291500 1341
506 20241209 121500 200416519500 291500 291500 292000 291000 623
507 20241209 121400 200234947000 291500 291500 292000 291000 752
508 20241209 121300 200015744000 291500 292000 292000 291500 639
509 20241209 121200 199829436500 292000 292000 292000 291500 1406
510 20241209 121100 199419157000 292000 291500 292000 291500 534
511 20241209 121000 199263484000 291500 291500 292000 291000 2327
512 20241209 120900 198585659500 291000 291500 291500 291000 620
513 20241209 120800 198404934500 291500 291000 291500 290500 2714
514 20241209 120700 197614364000 291000 291000 291500 290500 1943
515 20241209 120600 197049089000 291000 291000 291500 290500 1307
516 20241209 120500 196668808000 291000 290500 291000 290000 3876
517 20241209 120400 195541588500 290500 289000 290500 289000 5736
518 20241209 120300 193878673000 289000 289500 289500 289000 808
519 20241209 120200 193645047500 289500 288500 289500 288000 3300
520 20241209 120100 192691784000 289000 288000 289000 287500 3825
521 20241209 120000 191589297500 288000 288000 288000 287500 356
522 20241209 115900 191486885000 287500 287500 288000 287000 2920
523 20241209 115800 190647797500 287500 287500 288000 287000 3755
524 20241209 115700 189568972500 287500 288000 288000 287500 1000
525 20241209 115600 189281287500 288000 289000 289000 287500 2936
526 20241209 115500 188435308000 289000 289000 289500 288500 1095
527 20241209 115400 188118853000 289000 288500 289500 288500 1679
528 20241209 115300 187633787500 289000 288500 289000 287500 6506
529 20241209 115200 185760593500 288500 288500 289000 288000 988
530 20241209 115100 185475628500 288500 288500 289000 288000 658
531 20241209 115000 185285848000 288500 289000 289000 288500 339
532 20241209 114900 185188018500 288500 288500 289000 288500 719
533 20241209 114800 184980582500 288500 289000 289000 288000 2139
534 20241209 114700 184363441000 288500 289500 289500 288500 1565
535 20241209 114600 183911090000 289000 289000 289500 289000 563
536 20241209 114500 183748357500 289500 289000 289500 289000 779
537 20241209 114400 183523123500 289000 288500 289500 288500 1202
538 20241209 114300 183175758000 288500 289000 289000 288500 633
539 20241209 114200 182993084000 288500 288000 289000 288000 1661
540 20241209 114100 182514242500 288000 289000 289000 288000 2975
541 20241209 114000 181656535500 289000 288500 289000 288500 578
542 20241209 113900 181489742000 288500 289000 289000 288500 429
543 20241209 113800 181365951500 289000 288500 289000 288000 2322
544 20241209 113700 180695866500 288000 288000 288500 288000 523
545 20241209 113600 180545117000 288000 289000 289000 288000 869
546 20241209 113500 180294426500 289000 289000 289000 288500 668
547 20241209 113400 180101674500 289000 289000 289000 288500 855
548 20241209 113300 179854880500 289000 289500 289500 289000 1126
549 20241209 113200 179529433000 289500 289500 289500 289000 274
550 20241209 113100 179450181500 289500 289500 289500 289000 448
551 20241209 113000 179320636000 289000 288000 289500 288000 2508
552 20241209 112900 178596468000 288000 289000 289500 288000 1212
553 20241209 112800 178246721000 289000 289000 290000 288500 3573
554 20241209 112700 177213021000 288500 288500 289000 288000 4095
555 20241209 112600 176032031000 288500 289500 289500 288000 1634
556 20241209 112500 175560687000 289500 288500 289500 288500 1026
557 20241209 112400 175264168500 288500 288500 289000 288500 2855
558 20241209 112300 174440392000 289000 289000 289500 288500 1113
559 20241209 112200 174118810000 288500 290000 290000 288000 6522
560 20241209 112100 172235619000 290500 291000 291000 290000 1136
561 20241209 112000 171905799000 290500 291500 291500 290000 1398
562 20241209 111900 171498950000 291500 291000 292000 290500 1951
563 20241209 111800 170930656500 290500 289000 291000 289000 4842
564 20241209 111700 169526014000 289500 290000 290000 289000 2002
565 20241209 111600 168946341000 289500 290000 290500 289500 1826
566 20241209 111500 168417218000 290500 289500 291000 289000 6566
567 20241209 111400 166511465000 289500 287500 289500 287500 6856
568 20241209 111300 164534093500 287500 288500 289000 287500 15959
569 20241209 111200 159938516000 289000 290000 290000 288500 9523
570 20241209 111100 157185053500 289500 289500 290000 289000 3668
571 20241209 111000 156123072500 289000 289500 290000 289000 4084
572 20241209 110900 154941873500 290000 289500 290500 289000 5830
573 20241209 110800 153252851000 290000 289500 290500 289500 4980
574 20241209 110700 151809623000 290000 291500 291500 289500 40876
575 20241209 110600 139942013500 291500 292000 292500 291500 15230
576 20241209 110500 135499720000 292500 292500 293000 292000 5066
577 20241209 110400 134019031500 293000 292500 293000 292500 2212
578 20241209 110300 133371958500 292500 293000 293500 292500 2165
579 20241209 110200 132737708500 293500 293000 293500 293000 1488
580 20241209 110100 132301301500 293500 293500 294000 293000 2169
581 20241209 110000 131665572500 293500 294000 294500 293500 1247
582 20241209 105900 131299193500 294000 294000 294500 293500 2013
583 20241209 105800 130707633000 293500 293500 294000 293500 510
584 20241209 105700 130557943000 293500 293500 294000 293500 1039
585 20241209 105600 130252942000 293500 294000 294000 293500 206
586 20241209 105500 130192458500 294000 294000 294000 293500 553
587 20241209 105400 130030068000 293500 294000 294500 293500 915
588 20241209 105300 129761084500 294500 294000 294500 293500 2114
589 20241209 105200 129139584500 294000 294000 294500 294000 413
590 20241209 105100 129018070000 294500 294000 294500 293500 822
591 20241209 105000 128776433500 294000 293500 294000 293500 708
592 20241209 104900 128568374500 293500 294500 294500 293500 1128
593 20241209 104800 128236726500 294500 294500 294500 294000 241
594 20241209 104700 128165833000 294000 294500 294500 294000 270
595 20241209 104600 128086428000 294000 293500 294500 293500 149
596 20241209 104500 128042632000 294000 294000 294000 293500 1000
597 20241209 104400 127748833500 294000 294000 294500 294000 580
598 20241209 104300 127578308500 294000 294000 294500 293500 873
599 20241209 104200 127321779000 294000 293500 294000 293500 851
600 20241209 104100 127071951000 293500 294500 295000 293500 1659
601 20241209 104000 126584073500 294500 294000 294500 294000 778
602 20241209 103900 126355213000 294500 295000 295000 294500 956
603 20241209 103800 126073661500 294500 295000 295000 294500 651
604 20241209 103700 125881837000 295000 295000 295000 294000 344
605 20241209 103600 125780571500 294500 294500 295000 294500 358
606 20241209 103500 125675125500 294500 295000 295000 294500 353
607 20241209 103400 125571116000 295000 294500 295000 294500 618
608 20241209 103300 125389099500 294500 294500 295000 294500 843
609 20241209 103200 125140780000 295000 294000 295000 293500 1852
610 20241209 103100 124595932000 293500 293500 294000 293500 637
611 20241209 103000 124408849000 293500 293500 294000 293000 467
612 20241209 102900 124271785000 293500 293500 293500 293000 786
613 20241209 102800 124041215000 293500 294000 294000 293000 1110
614 20241209 102700 123715405000 293500 294000 294000 293500 469
615 20241209 102600 123577708500 294000 294500 295000 293500 2164
616 20241209 102500 122941405000 294500 294000 295000 294000 1594
617 20241209 102400 122472192000 294000 293500 294000 293500 1177
618 20241209 102300 122126333500 294000 294000 294000 293500 464
619 20241209 102200 121990021500 293500 293500 294000 293000 1669
620 20241209 102100 121500200500 293500 294000 294500 292500 2844
621 20241209 102000 120666392500 294500 293500 295000 293500 1908
622 20241209 101900 120104918000 293500 293500 294000 293000 1752
623 20241209 101800 119591203000 293500 294000 294000 293000 1954
624 20241209 101700 119018105000 294000 294000 294000 293500 1179
625 20241209 101600 118672016500 294000 294000 294500 293500 1972
626 20241209 101500 118092288000 294000 293500 294000 293000 1222
627 20241209 101400 117733449500 293000 294000 294000 293000 4166
628 20241209 101300 116512190500 294000 293000 294500 293000 3104
629 20241209 101200 115601350000 293000 295000 295500 293000 7632
630 20241209 101100 113359144500 295000 296000 296000 295000 1806
631 20241209 101000 112826029000 295500 295500 296000 295500 1171
632 20241209 100900 112479941500 296000 295500 296000 295000 1359
633 20241209 100800 112078226000 295500 295000 295500 294500 897
634 20241209 100700 111813549000 295000 295500 295500 295000 1865
635 20241209 100600 111263177000 295500 295000 295500 295000 820
636 20241209 100500 111021062000 295000 294000 295500 294000 1706
637 20241209 100400 110518395000 294000 295500 295500 293500 4614
638 20241209 100300 109159851500 295500 295500 295500 295000 1556
639 20241209 100200 108700582000 295500 296000 296000 295000 2093
640 20241209 100100 108081631500 296000 295500 296500 295500 1748
641 20241209 100000 107564272500 295500 296500 296500 295500 1341
642 20241209 095900 107167359500 296500 296000 296500 296000 1526
643 20241209 095800 106715072500 295500 296000 296500 295500 1424
644 20241209 095700 106293585500 295500 295500 296000 295000 1555
645 20241209 095600 105834170500 295000 294500 295500 294000 1129
646 20241209 095500 105500754500 294500 294500 294500 293500 2677
647 20241209 095400 104713743500 294500 294500 295000 294000 6141
648 20241209 095300 102905684500 294500 296500 296500 294500 6732
649 20241209 095200 100917496000 296500 297000 297000 296000 2435
650 20241209 095100 100195354500 297000 297000 297000 296500 812
651 20241209 095000 99954312500 296500 296500 297000 296500 799
652 20241209 094900 99717365500 297000 296500 297000 296500 341
653 20241209 094800 99616161500 296500 297000 297000 296500 701
654 20241209 094700 99408134500 297000 297500 297500 296500 824
655 20241209 094600 99163386500 297500 296500 298000 296000 2666
656 20241209 094500 98371151500 296500 296000 296500 296000 491
657 20241209 094400 98225700000 296500 296000 297000 295500 1613
658 20241209 094300 97748245000 296000 298000 298000 296000 4708
659 20241209 094200 96351265000 297500 297500 298000 297000 2017
660 20241209 094100 95751229500 297500 297000 297500 297000 703
661 20241209 094000 95542188500 297500 296500 297500 296000 1749
662 20241209 093900 95022859500 297000 296000 297000 295500 1815
663 20241209 093800 94485472500 296000 296500 297000 295500 2962
664 20241209 093700 93608390500 296500 296000 297000 296000 1136
665 20241209 093600 93271748000 296000 296500 297000 296000 1778
666 20241209 093500 92744811500 297000 296500 297000 295500 1693
667 20241209 093400 92242651000 296500 297500 297500 295500 1879
668 20241209 093300 91685535500 297000 297000 297500 295500 2920
669 20241209 093200 90819674000 297000 296000 297000 295500 3429
670 20241209 093100 89803088000 296000 294500 296000 294000 2900
671 20241209 093000 88947166000 294000 292500 294000 292500 3607
672 20241209 092900 87888633500 292500 295000 295000 292500 7176
673 20241209 092800 85782670000 295000 293500 295000 293500 3217
674 20241209 092700 84836707500 293500 294500 295000 293500 7382
675 20241209 092600 82666863500 294500 294500 295500 294500 4321
676 20241209 092500 81392540000 294500 294000 295500 294000 4244
677 20241209 092400 80142285500 294500 296500 296500 294000 11069
678 20241209 092300 76875454500 296500 296000 297500 296000 3769
679 20241209 092200 75757249500 295500 297000 297000 295500 5783
680 20241209 092100 74044836000 296500 298000 298500 296500 3372
681 20241209 092000 73042104000 298000 298500 299000 298000 1629
682 20241209 091900 72556228000 298500 298500 299500 298000 2802
683 20241209 091800 71719415000 298500 298000 298500 298000 3446
684 20241209 091700 70691170000 298000 297500 298500 297000 3178
685 20241209 091600 69744638000 297000 298000 298500 296500 3320
686 20241209 091500 68757766500 298500 299000 299000 296500 5127
687 20241209 091400 67229645000 299000 300000 300000 299000 3169
688 20241209 091300 66280270000 299500 300500 301000 298000 6440
689 20241209 091200 64350435500 301000 300000 301000 299500 5321
690 20241209 091100 62753259500 300000 299000 300500 299000 7271
691 20241209 091000 60574210000 298500 299000 300500 298500 13179
692 20241209 090900 56630688000 299000 297500 299000 296000 11180
693 20241209 090800 53298926000 297500 297000 298000 296500 13105
694 20241209 090700 49403449000 297000 294500 297000 294000 17379
695 20241209 090600 44268833000 294000 295000 295000 291000 19349
696 20241209 090500 38597229000 295000 295500 296000 294500 9860
697 20241209 090400 35688139500 296000 297000 297000 295000 6211
698 20241209 090300 33851378500 297000 295000 297000 294000 14000
699 20241209 090200 29717408500 295500 296000 296500 295000 9703
700 20241209 090100 26846375000 296500 295500 298000 295000 17328
701 20241209 090000 21710991000 295500 295000 297000 292000 73318