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

742
329180/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,742 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212000,54972659000,208000,208000,208000,208000,11793
20241209,211900,54972659000,208000,208000,208000,208000,0
20241209,211800,54972659000,208000,208000,208000,208000,0
20241209,211700,54972659000,208000,208000,208000,208000,0
20241209,211600,54972659000,208000,208000,208000,208000,0
20241209,211500,54972659000,208000,208000,208000,208000,0
20241209,211400,54972659000,208000,208000,208000,208000,0
20241209,211300,54972659000,208000,208000,208000,208000,0
20241209,211200,54972659000,208000,208000,208000,208000,0
20241209,211100,54972659000,208000,208000,208000,208000,0
20241209,211000,54972659000,208000,208000,208000,208000,0
20241209,210900,54972659000,208000,208000,208000,208000,0
20241209,210800,54972659000,208000,208000,208000,208000,0
20241209,210700,54972659000,208000,208000,208000,208000,0
20241209,210600,54972659000,208000,208000,208000,208000,0
20241209,210500,54972659000,208000,208000,208000,208000,0
20241209,210400,54972659000,208000,208000,208000,208000,0
20241209,210300,54972659000,208000,208000,208000,208000,0
20241209,210200,54972659000,208000,208000,208000,208000,0
20241209,210100,54972659000,208000,208000,208000,208000,0
20241209,210000,54972659000,208000,208000,208000,208000,0
20241209,205900,54972659000,208000,208000,208000,208000,0
20241209,205800,54972659000,208000,208000,208000,208000,0
20241209,205700,54972659000,208000,208000,208000,208000,0
20241209,205600,54972659000,208000,208000,208000,208000,0
20241209,205500,54972659000,208000,208000,208000,208000,0
20241209,205400,54972659000,208000,208000,208000,208000,0
20241209,205300,54972659000,208000,208000,208000,208000,0
20241209,205200,54972659000,208000,208000,208000,208000,0
20241209,205100,54972659000,208000,208000,208000,208000,0
20241209,205000,54972659000,208000,208000,208000,208000,11793
20241209,204900,54972659000,208000,208000,208000,208000,0
20241209,204800,54972659000,208000,208000,208000,208000,0
20241209,204700,54972659000,208000,208000,208000,208000,0
20241209,204600,54972659000,208000,208000,208000,208000,0
20241209,204500,54972659000,208000,208000,208000,208000,0
20241209,204400,54972659000,208000,208000,208000,208000,0
20241209,204300,54972659000,208000,208000,208000,208000,0
20241209,204200,54972659000,208000,208000,208000,208000,0
20241209,204100,54972659000,208000,208000,208000,208000,0
20241209,204000,54972659000,208000,208000,208000,208000,0
20241209,203900,54972659000,208000,208000,208000,208000,0
20241209,203800,54972659000,208000,208000,208000,208000,0
20241209,203700,54972659000,208000,208000,208000,208000,0
20241209,203600,54972659000,208000,208000,208000,208000,0
20241209,203500,54972659000,208000,208000,208000,208000,0
20241209,203400,54972659000,208000,208000,208000,208000,0
20241209,203300,54972659000,208000,208000,208000,208000,0
20241209,203200,54972659000,208000,208000,208000,208000,0
20241209,203100,54972659000,208000,208000,208000,208000,0
20241209,203000,54972659000,208000,208000,208000,208000,0
20241209,202900,54972659000,208000,208000,208000,208000,0
20241209,202800,54972659000,208000,208000,208000,208000,0
20241209,202700,54972659000,208000,208000,208000,208000,0
20241209,202600,54972659000,208000,208000,208000,208000,0
20241209,202500,54972659000,208000,208000,208000,208000,0
20241209,202400,54972659000,208000,208000,208000,208000,0
20241209,202300,54972659000,208000,208000,208000,208000,0
20241209,202200,54972659000,208000,208000,208000,208000,0
20241209,202100,54972659000,208000,208000,208000,208000,0
20241209,202000,54972659000,208000,208000,208000,208000,11793
20241209,201900,54972659000,208000,208000,208000,208000,0
20241209,201800,54972659000,208000,208000,208000,208000,0
20241209,201700,54972659000,208000,208000,208000,208000,0
20241209,201600,54972659000,208000,208000,208000,208000,0
20241209,201500,54972659000,208000,208000,208000,208000,0
20241209,201400,54972659000,208000,208000,208000,208000,0
20241209,201300,54972659000,208000,208000,208000,208000,0
20241209,201200,54972659000,208000,208000,208000,208000,0
20241209,201100,54972659000,208000,208000,208000,208000,0
20241209,201000,54972659000,208000,208000,208000,208000,0
20241209,200900,54972659000,208000,208000,208000,208000,0
20241209,200800,54972659000,208000,208000,208000,208000,0
20241209,200700,54972659000,208000,208000,208000,208000,0
20241209,200600,54972659000,208000,208000,208000,208000,0
20241209,200500,54972659000,208000,208000,208000,208000,0
20241209,200400,54972659000,208000,208000,208000,208000,0
20241209,200300,54972659000,208000,208000,208000,208000,0
20241209,200200,54972659000,208000,208000,208000,208000,0
20241209,200100,54972659000,208000,208000,208000,208000,0
20241209,200000,54972659000,208000,208000,208000,208000,0
20241209,195900,54972659000,208000,208000,208000,208000,0
20241209,195800,54972659000,208000,208000,208000,208000,0
20241209,195700,54972659000,208000,208000,208000,208000,0
20241209,195600,54972659000,208000,208000,208000,208000,0
20241209,195500,54972659000,208000,208000,208000,208000,0
20241209,195400,54972659000,208000,208000,208000,208000,0
20241209,195300,54972659000,208000,208000,208000,208000,0
20241209,195200,54972659000,208000,208000,208000,208000,0
20241209,195100,54972659000,208000,208000,208000,208000,0
20241209,195000,54972659000,208000,208000,208000,208000,11793
20241209,194900,54972659000,208000,208000,208000,208000,0
20241209,194800,54972659000,208000,208000,208000,208000,0
20241209,194700,54972659000,208000,208000,208000,208000,0
20241209,194600,54972659000,208000,208000,208000,208000,0
20241209,194500,54972659000,208000,208000,208000,208000,0
20241209,194400,54972659000,208000,208000,208000,208000,0
20241209,194300,54972659000,208000,208000,208000,208000,0
20241209,194200,54972659000,208000,208000,208000,208000,0
20241209,194100,54972659000,208000,208000,208000,208000,0
20241209,194000,54972659000,208000,208000,208000,208000,0
20241209,193900,54972659000,208000,208000,208000,208000,0
20241209,193800,54972659000,208000,208000,208000,208000,0
20241209,193700,54972659000,208000,208000,208000,208000,0
20241209,193600,54972659000,208000,208000,208000,208000,0
20241209,193500,54972659000,208000,208000,208000,208000,0
20241209,193400,54972659000,208000,208000,208000,208000,0
20241209,193300,54972659000,208000,208000,208000,208000,0
20241209,193200,54972659000,208000,208000,208000,208000,0
20241209,193100,54972659000,208000,208000,208000,208000,0
20241209,193000,54972659000,208000,208000,208000,208000,0
20241209,192900,54972659000,208000,208000,208000,208000,0
20241209,192800,54972659000,208000,208000,208000,208000,0
20241209,192700,54972659000,208000,208000,208000,208000,0
20241209,192600,54972659000,208000,208000,208000,208000,0
20241209,192500,54972659000,208000,208000,208000,208000,0
20241209,192400,54972659000,208000,208000,208000,208000,0
20241209,192300,54972659000,208000,208000,208000,208000,0
20241209,192200,54972659000,208000,208000,208000,208000,0
20241209,192100,54972659000,208000,208000,208000,208000,0
20241209,192000,54972659000,208000,208000,208000,208000,11793
20241209,191900,54972659000,208000,208000,208000,208000,0
20241209,191800,54972659000,208000,208000,208000,208000,0
20241209,191700,54972659000,208000,208000,208000,208000,0
20241209,191600,54972659000,208000,208000,208000,208000,0
20241209,191500,54972659000,208000,208000,208000,208000,0
20241209,191400,54972659000,208000,208000,208000,208000,0
20241209,191300,54972659000,208000,208000,208000,208000,0
20241209,191200,54972659000,208000,208000,208000,208000,0
20241209,191100,54972659000,208000,208000,208000,208000,0
20241209,191000,54972659000,208000,208000,208000,208000,0
20241209,190900,54972659000,208000,208000,208000,208000,0
20241209,190800,54972659000,208000,208000,208000,208000,0
20241209,190700,54972659000,208000,208000,208000,208000,0
20241209,190600,54972659000,208000,208000,208000,208000,0
20241209,190500,54972659000,208000,208000,208000,208000,0
20241209,190400,54972659000,208000,208000,208000,208000,0
20241209,190300,54972659000,208000,208000,208000,208000,0
20241209,190200,54972659000,208000,208000,208000,208000,0
20241209,190100,54972659000,208000,208000,208000,208000,0
20241209,190000,54972659000,208000,208000,208000,208000,0
20241209,185900,54972659000,208000,208000,208000,208000,0
20241209,185800,54972659000,208000,208000,208000,208000,0
20241209,185700,54972659000,208000,208000,208000,208000,0
20241209,185600,54972659000,208000,208000,208000,208000,0
20241209,185500,54972659000,208000,208000,208000,208000,0
20241209,185400,54972659000,208000,208000,208000,208000,0
20241209,185300,54972659000,208000,208000,208000,208000,0
20241209,185200,54972659000,208000,208000,208000,208000,0
20241209,185100,54972659000,208000,208000,208000,208000,0
20241209,185000,54972659000,208000,208000,208000,208000,11793
20241209,184900,54972659000,208000,208000,208000,208000,0
20241209,184800,54972659000,208000,208000,208000,208000,0
20241209,184700,54972659000,208000,208000,208000,208000,0
20241209,184600,54972659000,208000,208000,208000,208000,0
20241209,184500,54972659000,208000,208000,208000,208000,0
20241209,184400,54972659000,208000,208000,208000,208000,0
20241209,184300,54972659000,208000,208000,208000,208000,0
20241209,184200,54972659000,208000,208000,208000,208000,0
20241209,184100,54972659000,208000,208000,208000,208000,0
20241209,184000,54972659000,208000,208000,208000,208000,0
20241209,183900,54972659000,208000,208000,208000,208000,0
20241209,183800,54972659000,208000,208000,208000,208000,0
20241209,183700,54972659000,208000,208000,208000,208000,0
20241209,183600,54972659000,208000,208000,208000,208000,0
20241209,183500,54972659000,208000,208000,208000,208000,0
20241209,183400,54972659000,208000,208000,208000,208000,0
20241209,183300,54972659000,208000,208000,208000,208000,0
20241209,183200,54972659000,208000,208000,208000,208000,0
20241209,183100,54972659000,208000,208000,208000,208000,0
20241209,183000,54972659000,208000,208000,208000,208000,0
20241209,182900,54972659000,208000,208000,208000,208000,0
20241209,182800,54972659000,208000,208000,208000,208000,0
20241209,182700,54972659000,208000,208000,208000,208000,0
20241209,182600,54972659000,208000,208000,208000,208000,0
20241209,182500,54972659000,208000,208000,208000,208000,0
20241209,182400,54972659000,208000,208000,208000,208000,0
20241209,182300,54972659000,208000,208000,208000,208000,0
20241209,182200,54972659000,208000,208000,208000,208000,0
20241209,182100,54972659000,208000,208000,208000,208000,0
20241209,182000,54972659000,208000,208000,208000,208000,11793
20241209,181900,54972659000,208000,208000,208000,208000,0
20241209,181800,54972659000,208000,208000,208000,208000,0
20241209,181700,54972659000,208000,208000,208000,208000,0
20241209,181600,54972659000,208000,208000,208000,208000,0
20241209,181500,54972659000,208000,208000,208000,208000,0
20241209,181400,54972659000,208000,208000,208000,208000,0
20241209,181300,54972659000,208000,208000,208000,208000,0
20241209,181200,54972659000,208000,208000,208000,208000,0
20241209,181100,54972659000,208000,208000,208000,208000,0
20241209,181000,54972659000,208000,208000,208000,208000,0
20241209,180900,54972659000,208000,208000,208000,208000,0
20241209,180800,54972659000,208000,208000,208000,208000,0
20241209,180700,54972659000,208000,208000,208000,208000,0
20241209,180600,54972659000,208000,208000,208000,208000,0
20241209,180500,54972659000,208000,208000,208000,208000,0
20241209,180400,54972659000,208000,208000,208000,208000,0
20241209,180300,54972659000,208000,208000,208000,208000,0
20241209,180200,54972659000,208000,208000,208000,208000,0
20241209,180100,54972659000,208000,208000,208000,208000,0
20241209,180000,54972659000,208000,208000,208000,208000,0
20241209,175900,54972659000,208000,208000,208000,208000,0
20241209,175800,54972659000,208000,208000,208000,208000,0
20241209,175700,54972659000,208000,208000,208000,208000,0
20241209,175600,54972659000,208000,208000,208000,208000,0
20241209,175500,54972659000,208000,208000,208000,208000,0
20241209,175400,54972659000,208000,208000,208000,208000,0
20241209,175300,54972659000,208000,208000,208000,208000,0
20241209,175200,54972659000,208000,208000,208000,208000,0
20241209,175100,54972659000,208000,208000,208000,208000,0
20241209,175000,54972659000,208000,208000,208000,208000,11793
20241209,174900,54972659000,208000,208000,208000,208000,0
20241209,174800,54972659000,208000,208000,208000,208000,0
20241209,174700,54972659000,208000,208000,208000,208000,0
20241209,174600,54972659000,208000,208000,208000,208000,0
20241209,174500,54972659000,208000,208000,208000,208000,0
20241209,174400,54972659000,208000,208000,208000,208000,0
20241209,174300,54972659000,208000,208000,208000,208000,0
20241209,174200,54972659000,208000,208000,208000,208000,0
20241209,174100,54972659000,208000,208000,208000,208000,0
20241209,174000,54972659000,208000,208000,208000,208000,0
20241209,173900,54972659000,208000,208000,208000,208000,0
20241209,173800,54972659000,208000,208000,208000,208000,0
20241209,173700,54972659000,208000,208000,208000,208000,0
20241209,173600,54972659000,208000,208000,208000,208000,0
20241209,173500,54972659000,208000,208000,208000,208000,0
20241209,173400,54972659000,208000,208000,208000,208000,0
20241209,173300,54972659000,208000,208000,208000,208000,0
20241209,173200,54972659000,208000,208000,208000,208000,0
20241209,173100,54972659000,208000,208000,208000,208000,0
20241209,173000,54972659000,208000,208000,208000,208000,0
20241209,172900,54972659000,208000,208000,208000,208000,0
20241209,172800,54972659000,208000,208000,208000,208000,0
20241209,172700,54972659000,208000,208000,208000,208000,0
20241209,172600,54972659000,208000,208000,208000,208000,0
20241209,172500,54972659000,208000,208000,208000,208000,0
20241209,172400,54972659000,208000,208000,208000,208000,0
20241209,172300,54972659000,208000,208000,208000,208000,0
20241209,172200,54972659000,208000,208000,208000,208000,0
20241209,172100,54972659000,208000,208000,208000,208000,0
20241209,172000,54972659000,208000,208000,208000,208000,11793
20241209,171900,54972659000,208000,208000,208000,208000,0
20241209,171800,54972659000,208000,208000,208000,208000,0
20241209,171700,54972659000,208000,208000,208000,208000,0
20241209,171600,54972659000,208000,208000,208000,208000,0
20241209,171500,54972659000,208000,208000,208000,208000,0
20241209,171400,54972659000,208000,208000,208000,208000,0
20241209,171300,54972659000,208000,208000,208000,208000,0
20241209,171200,54972659000,208000,208000,208000,208000,0
20241209,171100,54972659000,208000,208000,208000,208000,0
20241209,171000,54972659000,208000,208000,208000,208000,0
20241209,170900,54972659000,208000,208000,208000,208000,0
20241209,170800,54972659000,208000,208000,208000,208000,0
20241209,170700,54972659000,208000,208000,208000,208000,0
20241209,170600,54972659000,208000,208000,208000,208000,0
20241209,170500,54972659000,208000,208000,208000,208000,0
20241209,170400,54972659000,208000,208000,208000,208000,0
20241209,170300,54972659000,208000,208000,208000,208000,0
20241209,170200,54972659000,208000,208000,208000,208000,0
20241209,170100,54972659000,208000,208000,208000,208000,0
20241209,170000,54972659000,208000,208000,208000,208000,0
20241209,165900,54972659000,208000,208000,208000,208000,0
20241209,165800,54972659000,208000,208000,208000,208000,0
20241209,165700,54972659000,208000,208000,208000,208000,0
20241209,165600,54972659000,208000,208000,208000,208000,0
20241209,165500,54972659000,208000,208000,208000,208000,0
20241209,165400,54972659000,208000,208000,208000,208000,0
20241209,165300,54972659000,208000,208000,208000,208000,0
20241209,165200,54972659000,208000,208000,208000,208000,0
20241209,165100,54972659000,208000,208000,208000,208000,0
20241209,165000,54972659000,208000,208000,208000,208000,11793
20241209,164900,54972659000,208000,208000,208000,208000,0
20241209,164800,54972659000,208000,208000,208000,208000,0
20241209,164700,54972659000,208000,208000,208000,208000,0
20241209,164600,54972659000,208000,208000,208000,208000,0
20241209,164500,54972659000,208000,208000,208000,208000,0
20241209,164400,54972659000,208000,208000,208000,208000,0
20241209,164300,54972659000,208000,208000,208000,208000,0
20241209,164200,54972659000,208000,208000,208000,208000,0
20241209,164100,54972659000,208000,208000,208000,208000,0
20241209,164000,54972659000,208000,208000,208000,208000,0
20241209,163900,54972659000,208000,208000,208000,208000,0
20241209,163800,54972659000,208000,208000,208000,208000,0
20241209,163700,54972659000,208000,208000,208000,208000,0
20241209,163600,54972659000,208000,208000,208000,208000,0
20241209,163500,54972659000,208000,208000,208000,208000,0
20241209,163400,54972659000,208000,208000,208000,208000,0
20241209,163300,54972659000,208000,208000,208000,208000,0
20241209,163200,54972659000,208000,208000,208000,208000,0
20241209,163100,54972659000,208000,208000,208000,208000,0
20241209,163000,54972659000,208000,208000,208000,208000,0
20241209,162900,54972659000,208000,208000,208000,208000,0
20241209,162800,54972659000,208000,208000,208000,208000,0
20241209,162700,54972659000,208000,208000,208000,208000,0
20241209,162600,54972659000,208000,208000,208000,208000,0
20241209,162500,54972659000,208000,208000,208000,208000,0
20241209,162400,54972659000,208000,208000,208000,208000,0
20241209,162300,54972659000,208000,208000,208000,208000,0
20241209,162200,54972659000,208000,208000,208000,208000,0
20241209,162100,54972659000,208000,208000,208000,208000,0
20241209,162000,54972659000,208000,208000,208000,208000,11793
20241209,161900,54972659000,208000,208000,208000,208000,0
20241209,161800,54972659000,208000,208000,208000,208000,0
20241209,161700,54972659000,208000,208000,208000,208000,0
20241209,161600,54972659000,208000,208000,208000,208000,0
20241209,161500,54972659000,208000,208000,208000,208000,0
20241209,161400,54972659000,208000,208000,208000,208000,0
20241209,161300,54972659000,208000,208000,208000,208000,0
20241209,161200,54972659000,208000,208000,208000,208000,0
20241209,161100,54972659000,208000,208000,208000,208000,0
20241209,161000,54972659000,208000,208000,208000,208000,0
20241209,160900,54972659000,208000,208000,208000,208000,0
20241209,160800,54972659000,208000,208000,208000,208000,0
20241209,160700,54972659000,208000,208000,208000,208000,0
20241209,160600,54972659000,208000,208000,208000,208000,0
20241209,160500,54972659000,208000,208000,208000,208000,0
20241209,160400,54972659000,208000,208000,208000,208000,0
20241209,160300,54972659000,208000,208000,208000,208000,0
20241209,160200,54972659000,208000,208000,208000,208000,0
20241209,160100,54972659000,208000,208000,208000,208000,0
20241209,160000,54972659000,208000,208000,208000,208000,0
20241209,155900,54972659000,208000,208000,208000,208000,0
20241209,155800,54972659000,208000,208000,208000,208000,0
20241209,155700,54972659000,208000,208000,208000,208000,0
20241209,155600,54972659000,208000,208000,208000,208000,0
20241209,155500,54972659000,208000,208000,208000,208000,0
20241209,155400,54972659000,208000,208000,208000,208000,0
20241209,155300,54972659000,208000,208000,208000,208000,0
20241209,155200,54972659000,208000,208000,208000,208000,0
20241209,155100,54972659000,208000,208000,208000,208000,0
20241209,155000,54972659000,208000,208000,208000,208000,11793
20241209,154900,54972659000,208000,208000,208000,208000,0
20241209,154800,54972659000,208000,208000,208000,208000,0
20241209,154700,54972659000,208000,208000,208000,208000,0
20241209,154600,54972659000,208000,208000,208000,208000,0
20241209,154500,54972659000,208000,208000,208000,208000,0
20241209,154400,54972659000,208000,208000,208000,208000,0
20241209,154300,54972659000,208000,208000,208000,208000,0
20241209,154200,54972659000,208000,208000,208000,208000,0
20241209,154100,54972659000,208000,208000,208000,208000,0
20241209,154000,54972659000,208000,208000,208000,208000,0
20241209,153900,54972659000,208000,208000,208000,208000,0
20241209,153800,54972659000,208000,208000,208000,208000,0
20241209,153700,54972659000,208000,208000,208000,208000,0
20241209,153600,54972659000,208000,208000,208000,208000,0
20241209,153500,54972659000,208000,208000,208000,208000,0
20241209,153400,54972659000,208000,208000,208000,208000,0
20241209,153300,54972659000,208000,208000,208000,208000,0
20241209,153200,54972659000,208000,208000,208000,208000,0
20241209,153100,54972659000,208000,208000,208000,208000,0
20241209,153000,54972659000,208000,208000,208000,208000,11793
20241209,152900,52519715000,208500,208500,208500,208500,0
20241209,152800,52519715000,208500,208500,208500,208500,0
20241209,152700,52519715000,208500,208500,208500,208500,0
20241209,152600,52519715000,208500,208500,208500,208500,0
20241209,152500,52519715000,208500,208500,208500,208500,0
20241209,152400,52519715000,208500,208500,208500,208500,0
20241209,152300,52519715000,208500,208500,208500,208500,0
20241209,152200,52519715000,208500,208500,208500,208500,0
20241209,152100,52519715000,208500,208500,208500,208500,0
20241209,152000,52519715000,208500,208500,208500,208500,0
20241209,151900,52519715000,208500,207500,209000,207000,1793
20241209,151800,52146528500,207500,207500,208000,207000,2335
20241209,151700,51661961000,208000,208000,208500,207500,336
20241209,151600,51592059000,208000,207500,208000,207500,679
20241209,151500,51451068500,208000,208000,208000,207500,980
20241209,151400,51247407000,208000,208000,208000,207500,679
20241209,151300,51106440000,208500,208000,208500,206000,3895
20241209,151200,50300564000,208500,208500,208500,208000,629
20241209,151100,50169655000,208500,208000,208500,207500,2870
20241209,151000,49573441500,208500,208500,208500,207500,813
20241209,150900,49404426500,208500,208500,208500,207500,1089
20241209,150800,49177882500,208500,208000,208500,208000,226
20241209,150700,49130807500,208500,208500,209000,208000,761
20241209,150600,48972095000,208500,208000,208500,208000,774
20241209,150500,48810955000,208000,208500,208500,208000,235
20241209,150400,48761995500,208500,208500,208500,208000,710
20241209,150300,48614194000,208500,208000,208500,208000,274
20241209,150200,48557106500,208500,209000,209000,208000,847
20241209,150100,48380490000,209000,208500,209000,208500,236
20241209,150000,48331202000,209000,209000,209000,208500,328
20241209,145900,48262735000,209000,209000,209000,208500,415
20241209,145800,48176075500,209000,208500,209000,208500,176
20241209,145700,48139335000,209000,208000,209000,208000,247
20241209,145600,48087821000,208000,209000,209000,208000,490
20241209,145500,47985633500,208500,208500,209000,208500,163
20241209,145400,47951592000,209000,208500,209000,208000,744
20241209,145300,47796538500,208000,209000,209000,208000,493
20241209,145200,47693693500,208500,208500,209000,208000,512
20241209,145100,47586891500,208500,208000,208500,208000,183
20241209,145000,47548759500,208500,208500,208500,208000,201
20241209,144900,47506912000,208500,208000,208500,208000,422
20241209,144800,47419076000,208000,208000,208500,208000,418
20241209,144700,47332066500,208500,209000,209000,208000,535
20241209,144600,47220457000,209000,209000,209000,208000,294
20241209,144500,47159119000,209000,208500,209000,208000,766
20241209,144400,46999335500,209000,208500,209000,208500,105
20241209,144300,46977399000,208500,209000,209500,208500,591
20241209,144200,46853857000,208500,209000,209000,208500,316
20241209,144100,46787934500,208500,208500,209000,208500,119
20241209,144000,46763079000,209000,209000,209500,208500,472
20241209,143900,46664466500,209500,209000,209500,208500,375
20241209,143800,46586118500,209000,209500,209500,208500,369
20241209,143700,46508927500,209500,209000,209500,208500,349
20241209,143600,46435917000,209000,208500,209500,208000,663
20241209,143500,46297539500,208500,209000,209500,208500,598
20241209,143400,46172661000,209500,209000,209500,208500,808
20241209,143300,46003970000,209000,209000,209500,208500,861
20241209,143200,45824210500,209000,209000,209500,208500,331
20241209,143100,45755059500,209000,209500,209500,209000,373
20241209,143000,45677048000,209500,208500,209500,208500,206
20241209,142900,45633935500,208500,209000,209500,208500,1627
20241209,142800,45293897000,209000,209500,209500,209000,146
20241209,142700,45263335000,209000,209500,210000,209000,366
20241209,142600,45186706500,209500,209500,210000,209000,258
20241209,142500,45132671000,209500,209500,210500,209000,537
20241209,142400,45020195500,210500,209500,210500,209000,766
20241209,142300,44859603000,209000,209500,210000,209000,593
20241209,142200,44735422500,210000,210000,210500,209500,872
20241209,142100,44552408500,210500,210000,210500,210000,303
20241209,142000,44488683000,210000,211000,211000,210000,2692
20241209,141900,43922104000,210500,211000,211000,210500,837
20241209,141800,43745815500,211000,210500,211000,210500,246
20241209,141700,43693961000,211000,211000,211000,210500,305
20241209,141600,43629626000,211000,211000,211000,210500,621
20241209,141500,43498614500,211000,211000,211000,210500,98
20241209,141400,43477954500,210500,211000,211000,210500,277
20241209,141300,43419530000,211000,211000,211000,210500,200
20241209,141200,43377405500,211000,211000,211000,210500,220
20241209,141100,43331057500,211000,210500,211000,210000,1255
20241209,141000,43066847500,210500,210000,210500,210000,110
20241209,140900,43043704000,210500,210500,210500,210000,210
20241209,140800,42999521000,210500,210500,210500,210000,119
20241209,140700,42974492000,210500,209500,210500,209500,175
20241209,140600,42937730500,210000,210000,210500,209500,360
20241209,140500,42862136500,210000,210000,210500,210000,1011
20241209,140400,42649796000,210000,210500,210500,210000,320
20241209,140300,42582495500,210500,210500,210500,210000,147
20241209,140200,42551561500,210500,210500,211000,210000,1239
20241209,140100,42290834500,210000,210000,210500,210000,132
20241209,140000,42263058000,210000,210000,211000,210000,270
20241209,135900,42206226000,210500,209500,210500,209500,785
20241209,135800,42041406500,210000,209500,210000,209500,109
20241209,135700,42018524000,209500,210500,210500,209500,973
20241209,135600,41814178500,210000,210000,211000,210000,795
20241209,135500,41646946000,210000,210500,211000,210000,501
20241209,135400,41541494000,210500,210500,210500,210000,603
20241209,135300,41414627500,210500,209500,210500,209500,664
20241209,135200,41275134500,209500,209000,210000,209000,663
20241209,135100,41136176500,209500,209500,209500,209000,310
20241209,135000,41071328000,209500,209000,209500,209000,191
20241209,134900,41031341500,209000,209000,209500,208500,1136
20241209,134800,40793951000,208500,208500,209000,208500,612
20241209,134700,40666335500,209000,208500,209000,208500,1389
20241209,134600,40376689500,209000,209500,209500,208500,3136
20241209,134500,39721266000,209000,209500,209500,209000,325
20241209,134400,39653251000,209000,209500,209500,209000,187
20241209,134300,39614091000,209500,209500,209500,209000,211
20241209,134200,39569911000,209000,209000,209500,209000,62
20241209,134100,39556930500,209000,209000,209500,209000,129
20241209,134000,39529945000,209500,209500,209500,209000,189
20241209,133900,39490374500,209000,209000,209500,209000,1047
20241209,133800,39271428000,208500,208500,209000,208500,369
20241209,133700,39194359500,208500,209000,209000,208500,241
20241209,133600,39144086500,208500,208500,209000,208500,149
20241209,133500,39112971500,208500,209000,209000,208500,210
20241209,133400,39069110500,209000,209000,209000,208500,104
20241209,133300,39047399000,209000,209000,209000,208500,173
20241209,133200,39011273500,209000,208500,209000,208500,153
20241209,133100,38979356500,208500,208500,209000,208500,151
20241209,133000,38947814000,208500,208500,209000,208500,696
20241209,132900,38802653500,209000,208500,209000,208500,490
20241209,132800,38700264500,209000,209000,209000,208500,93
20241209,132700,38680837500,208500,208500,209000,208500,144
20241209,132600,38650769500,208500,208500,209000,208500,83
20241209,132500,38633443500,208500,208500,209000,208500,305
20241209,132400,38569827000,208500,208500,209000,208000,226
20241209,132300,38522690000,208500,208500,208500,208000,277
20241209,132200,38464998500,208000,208000,208500,208000,137
20241209,132100,38436471500,208000,209000,209500,208000,1033
20241209,132000,38220797000,209500,209500,209500,209000,158
20241209,131900,38187722000,209000,209500,209500,209000,206
20241209,131800,38144584000,209500,209500,209500,209000,199
20241209,131700,38102953000,209000,209500,210000,208500,168
20241209,131600,38067806000,208500,209000,210000,208500,882
20241209,131500,37883359500,209500,209500,210000,209000,131
20241209,131400,37855928500,209500,209000,210000,209000,236
20241209,131300,37806491500,209500,209000,209500,208500,219
20241209,131200,37760666500,209000,208500,209000,208500,571
20241209,131100,37641358000,208500,208500,209000,208500,381
20241209,131000,37561862500,209000,208000,209000,208000,218
20241209,130900,37516425000,208000,208000,208500,208000,270
20241209,130800,37460189000,208500,208000,208500,208000,75
20241209,130700,37444577000,208000,208000,208500,207500,278
20241209,130600,37386706500,208000,207500,208000,207000,490
20241209,130500,37284962500,207000,207000,207500,207000,235
20241209,130400,37236266000,207000,207500,207500,206500,489
20241209,130300,37135060000,207000,207000,207500,206500,1064
20241209,130200,36914807000,207000,207500,208000,207000,947
20241209,130100,36718430500,207500,208000,208000,207500,56
20241209,130000,36706805000,207500,208500,208500,207500,433
20241209,125900,36616916500,208500,208000,208500,207500,612
20241209,125800,36489677000,208000,208000,208500,207500,666
20241209,125700,36351285000,207500,209000,209500,207500,5162
20241209,125600,35273064500,209500,209500,209500,209000,163
20241209,125500,35238957500,209000,209000,209500,209000,166
20241209,125400,35204209500,209500,209500,210000,209000,340
20241209,125300,35132921000,209500,209500,210000,209500,137
20241209,125200,35104189500,209000,209500,210000,209000,58
20241209,125100,35092036500,209500,210000,210000,209000,1086
20241209,125000,34864516500,210000,209500,210000,209500,173
20241209,124900,34828199500,209500,210000,210000,209500,38
20241209,124800,34820223000,210500,209500,210500,209500,128
20241209,124700,34793348500,210000,210000,210500,209500,153
20241209,124600,34761240500,209500,209500,210000,209500,446
20241209,124500,34667619500,209500,210000,210000,209500,50
20241209,124400,34657128500,209500,209500,210000,209500,27
20241209,124300,34651464500,210000,210000,210000,209500,123
20241209,124200,34625653000,210000,210500,210500,209500,318
20241209,124100,34558848500,210000,209500,210500,209500,885
20241209,124000,34373127500,209500,209000,210000,209000,315
20241209,123900,34307125500,209500,209500,210000,209000,188
20241209,123800,34267722000,209500,209500,210000,209000,389
20241209,123700,34186293000,209500,210000,210000,209500,405
20241209,123600,34101429000,209500,210000,210000,209500,568
20241209,123500,33982360500,209500,210000,210000,209500,79
20241209,123400,33965777500,210000,210500,210500,209500,1033
20241209,123300,33748825500,210500,210000,210500,210000,153
20241209,123200,33716671500,210500,210500,210500,210000,49
20241209,123100,33706359000,210000,210500,210500,210000,233
20241209,123000,33657328000,210000,210500,210500,210000,67
20241209,122900,33643229500,210500,210000,210500,210000,126
20241209,122800,33616714500,210500,210000,210500,210000,90
20241209,122700,33597782500,210000,210500,210500,210000,171
20241209,122600,33561799000,210000,210000,210500,210000,119
20241209,122500,33536794500,210000,210000,210500,210000,205
20241209,122400,33493710500,210000,210000,210500,209500,501
20241209,122300,33388464000,210000,210000,210500,210000,38
20241209,122200,33380479000,210500,210500,210500,210000,93
20241209,122100,33360930000,210000,210000,210500,210000,113
20241209,122000,33337157500,210000,210500,210500,210000,29
20241209,121900,33331062000,210500,210000,211000,210000,227
20241209,121800,33283298500,210500,210500,210500,210000,330
20241209,121700,33213916000,210500,210000,210500,209500,463
20241209,121600,33116623500,209500,210000,210500,209500,525
20241209,121500,33006386000,210000,210500,211000,210000,503
20241209,121400,32900503000,211000,211000,211500,210500,265
20241209,121300,32844572000,211000,210500,211000,210500,119
20241209,121200,32819482500,211000,211000,211000,210500,46
20241209,121100,32809785000,211000,211000,211500,210500,401
20241209,121000,32725179000,211000,211000,211000,210500,188
20241209,120900,32685514500,211000,210000,211000,210000,463
20241209,120800,32587891500,210500,210500,210500,210000,142
20241209,120700,32558005500,210500,210000,211000,209500,649
20241209,120600,32421414500,209500,210000,210500,209500,329
20241209,120500,32352304500,210000,210000,210000,209500,191
20241209,120400,32312223500,210000,210000,210000,209500,318
20241209,120300,32245460500,209500,209500,210000,209000,429
20241209,120200,32155506500,209500,209500,209500,209000,149
20241209,120100,32124332000,209000,209500,209500,209000,276
20241209,120000,32066626500,209500,209500,210000,209500,236
20241209,115900,32017181000,209000,209500,210000,209000,367
20241209,115800,31940294000,209500,209500,210000,209500,209
20241209,115700,31896471000,210000,209500,210000,209500,156
20241209,115600,31863745000,210000,210000,210000,209500,177
20241209,115500,31826642500,210000,209500,210000,209500,29
20241209,115400,31820557500,210000,209500,210000,209500,517
20241209,115300,31712152500,210000,209500,210000,209500,162
20241209,115200,31678151500,209500,209500,210000,209500,189
20241209,115100,31638526000,209000,209500,210000,209000,571
20241209,115000,31518896000,209500,210000,210000,209500,151
20241209,114900,31487206500,210000,210000,210500,210000,646
20241209,114800,31351503000,210500,210000,210500,210000,56
20241209,114700,31339737500,210000,210000,210500,210000,106
20241209,114600,31317443000,210500,210000,210500,210000,115
20241209,114500,31293247500,210500,209500,210500,209500,381
20241209,114400,31213223500,210000,210000,210000,209500,3031
20241209,114300,30576770000,210000,210000,210500,210000,73
20241209,114200,30561419500,210000,210000,210500,210000,268
20241209,114100,30505135500,210500,210500,210500,210000,146
20241209,114000,30474417500,210000,210500,211000,210000,680
20241209,113900,30331246000,211000,211000,211000,210500,98
20241209,113800,30310578500,211000,211000,211000,210500,870
20241209,113700,30127031000,211000,211000,211500,211000,159
20241209,113600,30093411500,211000,211500,211500,211000,152
20241209,113500,30061316500,211500,211000,211500,211000,92
20241209,113400,30041870000,211500,211000,211500,211000,134
20241209,113300,30013540500,211500,211000,211500,210500,151
20241209,113200,29981620000,210500,211000,211500,210500,151
20241209,113100,29949761500,211000,211500,211500,211000,257
20241209,113000,29895494500,211000,210500,211500,210500,186
20241209,112900,29856279000,211000,210500,211000,210500,550
20241209,112800,29740412500,211000,210500,211000,210500,974
20241209,112700,29534904500,210500,210500,211000,210000,594
20241209,112600,29409757500,210500,211000,211000,210500,547
20241209,112500,29294555000,210500,210500,211000,210500,116
20241209,112400,29270119500,211000,211000,211500,210500,263
20241209,112300,29214653500,211000,211500,211500,210500,777
20241209,112200,29050632000,211500,211500,211500,211000,116
20241209,112100,29026118000,211500,211500,212000,211000,289
20241209,112000,28964986000,212000,212000,212000,211000,409
20241209,111900,28878464000,212000,211500,212000,211000,1638
20241209,111800,28531606500,211500,210500,211500,210500,926
20241209,111700,28336201000,210500,210500,211000,210500,134
20241209,111600,28307950000,210500,210500,211000,210000,804
20241209,111500,28138703000,210500,210500,210500,210000,304
20241209,111400,28074749500,210500,210500,210500,210000,615
20241209,111300,27945442000,210500,210500,210500,210000,453
20241209,111200,27850231500,210000,211500,211500,210000,4698
20241209,111100,26859992000,211500,211500,211500,211000,210
20241209,111000,26815627000,211500,211500,211500,211000,217
20241209,110900,26769803500,211500,211000,211500,211000,203
20241209,110800,26726928000,211500,212000,212000,211500,1011
20241209,110700,26513063500,212000,211500,212000,211500,236
20241209,110600,26463055000,211500,212000,212000,211500,177
20241209,110500,26425604500,211500,212000,212000,211500,778
20241209,110400,26260696000,212000,211500,212000,211500,137
20241209,110300,26231692500,211500,212500,212500,211500,1661
20241209,110200,25879334000,212000,212500,212500,212000,557
20241209,110100,25760985500,212000,212000,212500,212000,763
20241209,110000,25598893000,212500,212500,212500,212000,141
20241209,105900,25568969500,212000,212000,212500,211500,769
20241209,105800,25405821000,211500,211500,212000,211500,246
20241209,105700,25353682500,211500,211500,212000,211500,163
20241209,105600,25319190500,211500,212000,212000,211500,71
20241209,105500,25304143500,212000,211500,212000,211500,156
20241209,105400,25271105000,211500,211000,211500,211000,188
20241209,105300,25231351500,211000,212000,212000,211000,698
20241209,105200,25083701000,211500,212000,212500,211500,159
20241209,105100,25049990000,212000,211500,212000,211500,653
20241209,105000,24911587000,211500,212000,212000,211000,391
20241209,104900,24828908500,211500,211500,212000,211000,1987
20241209,104800,24408692500,212000,212000,212000,211500,174
20241209,104700,24371868500,212000,212500,212500,211500,955
20241209,104600,24169375000,212500,212500,212500,212000,183
20241209,104500,24130521500,212500,211500,212500,210500,4879
20241209,104400,23097580500,211500,211000,211500,211000,333
20241209,104300,23027228500,211000,211500,211500,210500,834
20241209,104200,22851244500,211500,211000,211500,210500,627
20241209,104100,22718932500,210500,211000,211000,210500,318
20241209,104000,22651845500,210500,211000,211000,210500,216
20241209,103900,22606293500,211000,209500,211000,209000,4606
20241209,103800,21636417000,209500,209000,209500,208500,141
20241209,103700,21606916000,208500,208500,209000,208000,417
20241209,103600,21519950500,208000,208500,208500,208000,25
20241209,103500,21514740500,208500,208000,208500,208000,59
20241209,103400,21502447000,208500,209500,209500,208000,921
20241209,103300,21310115500,209500,208000,209500,208000,989
20241209,103200,21103641500,208000,207500,208500,207500,239
20241209,103100,21053956000,207500,208000,208000,207500,313
20241209,103000,20988936000,207500,207500,208000,207500,287
20241209,102900,20929369500,207500,207500,208000,207500,246
20241209,102800,20878317000,207500,208000,208000,207500,470
20241209,102700,20780649000,208500,208500,208500,208000,473
20241209,102600,20682216000,208500,208500,208500,208000,270
20241209,102500,20625954500,208500,209500,210000,208500,1116
20241209,102400,20392694500,209500,210000,210000,209500,529
20241209,102300,20281850500,210000,210000,210000,209500,105
20241209,102200,20259821500,209500,210000,210500,209000,1039
20241209,102100,20041784500,210000,210500,210500,209500,1474
20241209,102000,19732351000,210500,210500,210500,210000,175
20241209,101900,19695546500,210500,210000,210500,210000,171
20241209,101800,19659576000,210500,210000,210500,210000,254
20241209,101700,19606178500,210500,210500,210500,210000,190
20241209,101600,19566207000,210500,210500,210500,210000,116
20241209,101500,19541798500,210500,210000,210500,210000,222
20241209,101400,19495072500,210000,211000,211000,210000,616
20241209,101300,19365405500,211000,211000,211000,210500,245
20241209,101200,19313726500,211000,211000,211000,210500,143
20241209,101100,19283557500,210500,211000,211500,210500,443
20241209,101000,19190108000,211000,211000,211500,211000,69
20241209,100900,19175526000,211000,211000,211500,211000,488
20241209,100800,19072509000,211000,210500,211000,210500,59
20241209,100700,19060078500,211000,211000,211000,210000,727
20241209,100600,18906983000,211000,209500,211500,209000,2761
20241209,100500,18325157500,209500,209500,209500,209000,312
20241209,100400,18259865000,209000,211500,211500,209000,1851
20241209,100300,17871098000,211000,211500,211500,211000,137
20241209,100200,17842145000,211500,211000,211500,210500,484
20241209,100100,17740003500,211000,211500,211500,211000,473
20241209,100000,17639994500,211000,210500,211500,210500,378
20241209,095900,17560278000,210500,211000,211000,210500,134
20241209,095800,17532033000,211000,211500,211500,210500,646
20241209,095700,17395815500,211500,211500,211500,211000,520
20241209,095600,17285965500,211500,210500,211500,210500,631
20241209,095500,17152804500,211000,210500,211000,210500,212
20241209,095400,17108098000,210500,210500,211000,210500,176
20241209,095300,17071012000,210500,211500,212000,210500,1864
20241209,095200,16676677000,212000,212000,212000,211500,352
20241209,095100,16602135000,212000,211500,212000,211000,553
20241209,095000,16485112000,211500,211500,212000,210500,740
20241209,094900,16328737000,211000,212000,212000,211000,670
20241209,094800,16187009000,212000,211500,212000,210000,1299
20241209,094700,15912861000,211500,210500,211500,210500,491
20241209,094600,15809147000,211000,210500,211000,210000,749
20241209,094500,15651344500,210500,211000,211000,210000,318
20241209,094400,15584413000,210500,210000,211000,209500,1646
20241209,094300,15238106000,210000,211000,211000,210000,474
20241209,094200,15138349500,211000,212000,212000,210500,1004
20241209,094100,14926317000,212000,211500,212000,211000,1212
20241209,094000,14669971500,211500,210500,211500,210500,1383
20241209,093900,14377889000,210500,209500,210500,209500,824
20241209,093800,14204788000,209500,210000,210500,209000,1300
20241209,093700,13932154000,210500,209500,210500,209000,1880
20241209,093600,13537460000,210000,209500,210000,209000,1112
20241209,093500,13304417000,209500,208000,210000,208000,2167
20241209,093400,12850632500,208500,208000,208500,207500,1725
20241209,093300,12491341000,208000,207500,208500,207500,890
20241209,093200,12306297000,207500,205500,207500,205500,1438
20241209,093100,12009165000,205500,205500,206000,205000,1423
20241209,093000,11716659000,205500,205000,205500,204500,1197
20241209,092900,11470969000,205000,205500,205500,204500,658
20241209,092800,11336020000,205000,205000,205500,205000,835
20241209,092700,11164807500,205000,205000,205500,205000,444
20241209,092600,11073766500,205000,205500,206500,205000,1907
20241209,092500,10682381500,205500,205500,206500,205500,576
20241209,092400,10563770500,205500,206500,206500,205500,678
20241209,092300,10424064500,206000,206500,207000,206000,572
20241209,092200,10305961000,207000,206000,207000,205500,563
20241209,092100,10189839000,206000,206000,206500,205500,507
20241209,092000,10085379000,206000,207000,207000,206000,517
20241209,091900,9978718500,207000,207000,207500,206500,343
20241209,091800,9907755000,207500,208000,208000,207000,2297
20241209,091700,9430916500,208000,207500,208000,207500,1385
20241209,091600,9143186500,207000,208000,208000,206500,2033
20241209,091500,8722360500,207000,207500,208000,207000,931
20241209,091400,8529141000,208000,207500,208000,207000,1203
20241209,091300,8279435000,207500,208000,208500,206500,1374
20241209,091200,7994150500,208000,207500,208000,207000,1326
20241209,091100,7718828000,207000,207000,207500,206500,1250
20241209,091000,7459848500,206000,205500,206500,205500,2141
20241209,090900,7018694000,205500,205500,206000,205000,1960
20241209,090800,6615886500,205500,205000,205500,204000,1012
20241209,090700,6408485500,205000,202500,205000,202500,3371
20241209,090600,5721529000,202500,202500,203000,202500,1577
20241209,090500,5402163500,202500,202500,203000,202000,4222
20241209,090400,4547683000,202500,202500,203500,202000,1929
20241209,090300,4156705500,203000,201500,203500,201000,5852
20241209,090200,2974614500,201500,202500,203000,201000,4306
20241209,090100,2106567500,202500,202500,203000,201500,2102
20241209,090000,1681360000,202500,202500,203500,201000,8290
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212000 54972659000 208000 208000 208000 208000 11793
3 20241209 211900 54972659000 208000 208000 208000 208000 0
4 20241209 211800 54972659000 208000 208000 208000 208000 0
5 20241209 211700 54972659000 208000 208000 208000 208000 0
6 20241209 211600 54972659000 208000 208000 208000 208000 0
7 20241209 211500 54972659000 208000 208000 208000 208000 0
8 20241209 211400 54972659000 208000 208000 208000 208000 0
9 20241209 211300 54972659000 208000 208000 208000 208000 0
10 20241209 211200 54972659000 208000 208000 208000 208000 0
11 20241209 211100 54972659000 208000 208000 208000 208000 0
12 20241209 211000 54972659000 208000 208000 208000 208000 0
13 20241209 210900 54972659000 208000 208000 208000 208000 0
14 20241209 210800 54972659000 208000 208000 208000 208000 0
15 20241209 210700 54972659000 208000 208000 208000 208000 0
16 20241209 210600 54972659000 208000 208000 208000 208000 0
17 20241209 210500 54972659000 208000 208000 208000 208000 0
18 20241209 210400 54972659000 208000 208000 208000 208000 0
19 20241209 210300 54972659000 208000 208000 208000 208000 0
20 20241209 210200 54972659000 208000 208000 208000 208000 0
21 20241209 210100 54972659000 208000 208000 208000 208000 0
22 20241209 210000 54972659000 208000 208000 208000 208000 0
23 20241209 205900 54972659000 208000 208000 208000 208000 0
24 20241209 205800 54972659000 208000 208000 208000 208000 0
25 20241209 205700 54972659000 208000 208000 208000 208000 0
26 20241209 205600 54972659000 208000 208000 208000 208000 0
27 20241209 205500 54972659000 208000 208000 208000 208000 0
28 20241209 205400 54972659000 208000 208000 208000 208000 0
29 20241209 205300 54972659000 208000 208000 208000 208000 0
30 20241209 205200 54972659000 208000 208000 208000 208000 0
31 20241209 205100 54972659000 208000 208000 208000 208000 0
32 20241209 205000 54972659000 208000 208000 208000 208000 11793
33 20241209 204900 54972659000 208000 208000 208000 208000 0
34 20241209 204800 54972659000 208000 208000 208000 208000 0
35 20241209 204700 54972659000 208000 208000 208000 208000 0
36 20241209 204600 54972659000 208000 208000 208000 208000 0
37 20241209 204500 54972659000 208000 208000 208000 208000 0
38 20241209 204400 54972659000 208000 208000 208000 208000 0
39 20241209 204300 54972659000 208000 208000 208000 208000 0
40 20241209 204200 54972659000 208000 208000 208000 208000 0
41 20241209 204100 54972659000 208000 208000 208000 208000 0
42 20241209 204000 54972659000 208000 208000 208000 208000 0
43 20241209 203900 54972659000 208000 208000 208000 208000 0
44 20241209 203800 54972659000 208000 208000 208000 208000 0
45 20241209 203700 54972659000 208000 208000 208000 208000 0
46 20241209 203600 54972659000 208000 208000 208000 208000 0
47 20241209 203500 54972659000 208000 208000 208000 208000 0
48 20241209 203400 54972659000 208000 208000 208000 208000 0
49 20241209 203300 54972659000 208000 208000 208000 208000 0
50 20241209 203200 54972659000 208000 208000 208000 208000 0
51 20241209 203100 54972659000 208000 208000 208000 208000 0
52 20241209 203000 54972659000 208000 208000 208000 208000 0
53 20241209 202900 54972659000 208000 208000 208000 208000 0
54 20241209 202800 54972659000 208000 208000 208000 208000 0
55 20241209 202700 54972659000 208000 208000 208000 208000 0
56 20241209 202600 54972659000 208000 208000 208000 208000 0
57 20241209 202500 54972659000 208000 208000 208000 208000 0
58 20241209 202400 54972659000 208000 208000 208000 208000 0
59 20241209 202300 54972659000 208000 208000 208000 208000 0
60 20241209 202200 54972659000 208000 208000 208000 208000 0
61 20241209 202100 54972659000 208000 208000 208000 208000 0
62 20241209 202000 54972659000 208000 208000 208000 208000 11793
63 20241209 201900 54972659000 208000 208000 208000 208000 0
64 20241209 201800 54972659000 208000 208000 208000 208000 0
65 20241209 201700 54972659000 208000 208000 208000 208000 0
66 20241209 201600 54972659000 208000 208000 208000 208000 0
67 20241209 201500 54972659000 208000 208000 208000 208000 0
68 20241209 201400 54972659000 208000 208000 208000 208000 0
69 20241209 201300 54972659000 208000 208000 208000 208000 0
70 20241209 201200 54972659000 208000 208000 208000 208000 0
71 20241209 201100 54972659000 208000 208000 208000 208000 0
72 20241209 201000 54972659000 208000 208000 208000 208000 0
73 20241209 200900 54972659000 208000 208000 208000 208000 0
74 20241209 200800 54972659000 208000 208000 208000 208000 0
75 20241209 200700 54972659000 208000 208000 208000 208000 0
76 20241209 200600 54972659000 208000 208000 208000 208000 0
77 20241209 200500 54972659000 208000 208000 208000 208000 0
78 20241209 200400 54972659000 208000 208000 208000 208000 0
79 20241209 200300 54972659000 208000 208000 208000 208000 0
80 20241209 200200 54972659000 208000 208000 208000 208000 0
81 20241209 200100 54972659000 208000 208000 208000 208000 0
82 20241209 200000 54972659000 208000 208000 208000 208000 0
83 20241209 195900 54972659000 208000 208000 208000 208000 0
84 20241209 195800 54972659000 208000 208000 208000 208000 0
85 20241209 195700 54972659000 208000 208000 208000 208000 0
86 20241209 195600 54972659000 208000 208000 208000 208000 0
87 20241209 195500 54972659000 208000 208000 208000 208000 0
88 20241209 195400 54972659000 208000 208000 208000 208000 0
89 20241209 195300 54972659000 208000 208000 208000 208000 0
90 20241209 195200 54972659000 208000 208000 208000 208000 0
91 20241209 195100 54972659000 208000 208000 208000 208000 0
92 20241209 195000 54972659000 208000 208000 208000 208000 11793
93 20241209 194900 54972659000 208000 208000 208000 208000 0
94 20241209 194800 54972659000 208000 208000 208000 208000 0
95 20241209 194700 54972659000 208000 208000 208000 208000 0
96 20241209 194600 54972659000 208000 208000 208000 208000 0
97 20241209 194500 54972659000 208000 208000 208000 208000 0
98 20241209 194400 54972659000 208000 208000 208000 208000 0
99 20241209 194300 54972659000 208000 208000 208000 208000 0
100 20241209 194200 54972659000 208000 208000 208000 208000 0
101 20241209 194100 54972659000 208000 208000 208000 208000 0
102 20241209 194000 54972659000 208000 208000 208000 208000 0
103 20241209 193900 54972659000 208000 208000 208000 208000 0
104 20241209 193800 54972659000 208000 208000 208000 208000 0
105 20241209 193700 54972659000 208000 208000 208000 208000 0
106 20241209 193600 54972659000 208000 208000 208000 208000 0
107 20241209 193500 54972659000 208000 208000 208000 208000 0
108 20241209 193400 54972659000 208000 208000 208000 208000 0
109 20241209 193300 54972659000 208000 208000 208000 208000 0
110 20241209 193200 54972659000 208000 208000 208000 208000 0
111 20241209 193100 54972659000 208000 208000 208000 208000 0
112 20241209 193000 54972659000 208000 208000 208000 208000 0
113 20241209 192900 54972659000 208000 208000 208000 208000 0
114 20241209 192800 54972659000 208000 208000 208000 208000 0
115 20241209 192700 54972659000 208000 208000 208000 208000 0
116 20241209 192600 54972659000 208000 208000 208000 208000 0
117 20241209 192500 54972659000 208000 208000 208000 208000 0
118 20241209 192400 54972659000 208000 208000 208000 208000 0
119 20241209 192300 54972659000 208000 208000 208000 208000 0
120 20241209 192200 54972659000 208000 208000 208000 208000 0
121 20241209 192100 54972659000 208000 208000 208000 208000 0
122 20241209 192000 54972659000 208000 208000 208000 208000 11793
123 20241209 191900 54972659000 208000 208000 208000 208000 0
124 20241209 191800 54972659000 208000 208000 208000 208000 0
125 20241209 191700 54972659000 208000 208000 208000 208000 0
126 20241209 191600 54972659000 208000 208000 208000 208000 0
127 20241209 191500 54972659000 208000 208000 208000 208000 0
128 20241209 191400 54972659000 208000 208000 208000 208000 0
129 20241209 191300 54972659000 208000 208000 208000 208000 0
130 20241209 191200 54972659000 208000 208000 208000 208000 0
131 20241209 191100 54972659000 208000 208000 208000 208000 0
132 20241209 191000 54972659000 208000 208000 208000 208000 0
133 20241209 190900 54972659000 208000 208000 208000 208000 0
134 20241209 190800 54972659000 208000 208000 208000 208000 0
135 20241209 190700 54972659000 208000 208000 208000 208000 0
136 20241209 190600 54972659000 208000 208000 208000 208000 0
137 20241209 190500 54972659000 208000 208000 208000 208000 0
138 20241209 190400 54972659000 208000 208000 208000 208000 0
139 20241209 190300 54972659000 208000 208000 208000 208000 0
140 20241209 190200 54972659000 208000 208000 208000 208000 0
141 20241209 190100 54972659000 208000 208000 208000 208000 0
142 20241209 190000 54972659000 208000 208000 208000 208000 0
143 20241209 185900 54972659000 208000 208000 208000 208000 0
144 20241209 185800 54972659000 208000 208000 208000 208000 0
145 20241209 185700 54972659000 208000 208000 208000 208000 0
146 20241209 185600 54972659000 208000 208000 208000 208000 0
147 20241209 185500 54972659000 208000 208000 208000 208000 0
148 20241209 185400 54972659000 208000 208000 208000 208000 0
149 20241209 185300 54972659000 208000 208000 208000 208000 0
150 20241209 185200 54972659000 208000 208000 208000 208000 0
151 20241209 185100 54972659000 208000 208000 208000 208000 0
152 20241209 185000 54972659000 208000 208000 208000 208000 11793
153 20241209 184900 54972659000 208000 208000 208000 208000 0
154 20241209 184800 54972659000 208000 208000 208000 208000 0
155 20241209 184700 54972659000 208000 208000 208000 208000 0
156 20241209 184600 54972659000 208000 208000 208000 208000 0
157 20241209 184500 54972659000 208000 208000 208000 208000 0
158 20241209 184400 54972659000 208000 208000 208000 208000 0
159 20241209 184300 54972659000 208000 208000 208000 208000 0
160 20241209 184200 54972659000 208000 208000 208000 208000 0
161 20241209 184100 54972659000 208000 208000 208000 208000 0
162 20241209 184000 54972659000 208000 208000 208000 208000 0
163 20241209 183900 54972659000 208000 208000 208000 208000 0
164 20241209 183800 54972659000 208000 208000 208000 208000 0
165 20241209 183700 54972659000 208000 208000 208000 208000 0
166 20241209 183600 54972659000 208000 208000 208000 208000 0
167 20241209 183500 54972659000 208000 208000 208000 208000 0
168 20241209 183400 54972659000 208000 208000 208000 208000 0
169 20241209 183300 54972659000 208000 208000 208000 208000 0
170 20241209 183200 54972659000 208000 208000 208000 208000 0
171 20241209 183100 54972659000 208000 208000 208000 208000 0
172 20241209 183000 54972659000 208000 208000 208000 208000 0
173 20241209 182900 54972659000 208000 208000 208000 208000 0
174 20241209 182800 54972659000 208000 208000 208000 208000 0
175 20241209 182700 54972659000 208000 208000 208000 208000 0
176 20241209 182600 54972659000 208000 208000 208000 208000 0
177 20241209 182500 54972659000 208000 208000 208000 208000 0
178 20241209 182400 54972659000 208000 208000 208000 208000 0
179 20241209 182300 54972659000 208000 208000 208000 208000 0
180 20241209 182200 54972659000 208000 208000 208000 208000 0
181 20241209 182100 54972659000 208000 208000 208000 208000 0
182 20241209 182000 54972659000 208000 208000 208000 208000 11793
183 20241209 181900 54972659000 208000 208000 208000 208000 0
184 20241209 181800 54972659000 208000 208000 208000 208000 0
185 20241209 181700 54972659000 208000 208000 208000 208000 0
186 20241209 181600 54972659000 208000 208000 208000 208000 0
187 20241209 181500 54972659000 208000 208000 208000 208000 0
188 20241209 181400 54972659000 208000 208000 208000 208000 0
189 20241209 181300 54972659000 208000 208000 208000 208000 0
190 20241209 181200 54972659000 208000 208000 208000 208000 0
191 20241209 181100 54972659000 208000 208000 208000 208000 0
192 20241209 181000 54972659000 208000 208000 208000 208000 0
193 20241209 180900 54972659000 208000 208000 208000 208000 0
194 20241209 180800 54972659000 208000 208000 208000 208000 0
195 20241209 180700 54972659000 208000 208000 208000 208000 0
196 20241209 180600 54972659000 208000 208000 208000 208000 0
197 20241209 180500 54972659000 208000 208000 208000 208000 0
198 20241209 180400 54972659000 208000 208000 208000 208000 0
199 20241209 180300 54972659000 208000 208000 208000 208000 0
200 20241209 180200 54972659000 208000 208000 208000 208000 0
201 20241209 180100 54972659000 208000 208000 208000 208000 0
202 20241209 180000 54972659000 208000 208000 208000 208000 0
203 20241209 175900 54972659000 208000 208000 208000 208000 0
204 20241209 175800 54972659000 208000 208000 208000 208000 0
205 20241209 175700 54972659000 208000 208000 208000 208000 0
206 20241209 175600 54972659000 208000 208000 208000 208000 0
207 20241209 175500 54972659000 208000 208000 208000 208000 0
208 20241209 175400 54972659000 208000 208000 208000 208000 0
209 20241209 175300 54972659000 208000 208000 208000 208000 0
210 20241209 175200 54972659000 208000 208000 208000 208000 0
211 20241209 175100 54972659000 208000 208000 208000 208000 0
212 20241209 175000 54972659000 208000 208000 208000 208000 11793
213 20241209 174900 54972659000 208000 208000 208000 208000 0
214 20241209 174800 54972659000 208000 208000 208000 208000 0
215 20241209 174700 54972659000 208000 208000 208000 208000 0
216 20241209 174600 54972659000 208000 208000 208000 208000 0
217 20241209 174500 54972659000 208000 208000 208000 208000 0
218 20241209 174400 54972659000 208000 208000 208000 208000 0
219 20241209 174300 54972659000 208000 208000 208000 208000 0
220 20241209 174200 54972659000 208000 208000 208000 208000 0
221 20241209 174100 54972659000 208000 208000 208000 208000 0
222 20241209 174000 54972659000 208000 208000 208000 208000 0
223 20241209 173900 54972659000 208000 208000 208000 208000 0
224 20241209 173800 54972659000 208000 208000 208000 208000 0
225 20241209 173700 54972659000 208000 208000 208000 208000 0
226 20241209 173600 54972659000 208000 208000 208000 208000 0
227 20241209 173500 54972659000 208000 208000 208000 208000 0
228 20241209 173400 54972659000 208000 208000 208000 208000 0
229 20241209 173300 54972659000 208000 208000 208000 208000 0
230 20241209 173200 54972659000 208000 208000 208000 208000 0
231 20241209 173100 54972659000 208000 208000 208000 208000 0
232 20241209 173000 54972659000 208000 208000 208000 208000 0
233 20241209 172900 54972659000 208000 208000 208000 208000 0
234 20241209 172800 54972659000 208000 208000 208000 208000 0
235 20241209 172700 54972659000 208000 208000 208000 208000 0
236 20241209 172600 54972659000 208000 208000 208000 208000 0
237 20241209 172500 54972659000 208000 208000 208000 208000 0
238 20241209 172400 54972659000 208000 208000 208000 208000 0
239 20241209 172300 54972659000 208000 208000 208000 208000 0
240 20241209 172200 54972659000 208000 208000 208000 208000 0
241 20241209 172100 54972659000 208000 208000 208000 208000 0
242 20241209 172000 54972659000 208000 208000 208000 208000 11793
243 20241209 171900 54972659000 208000 208000 208000 208000 0
244 20241209 171800 54972659000 208000 208000 208000 208000 0
245 20241209 171700 54972659000 208000 208000 208000 208000 0
246 20241209 171600 54972659000 208000 208000 208000 208000 0
247 20241209 171500 54972659000 208000 208000 208000 208000 0
248 20241209 171400 54972659000 208000 208000 208000 208000 0
249 20241209 171300 54972659000 208000 208000 208000 208000 0
250 20241209 171200 54972659000 208000 208000 208000 208000 0
251 20241209 171100 54972659000 208000 208000 208000 208000 0
252 20241209 171000 54972659000 208000 208000 208000 208000 0
253 20241209 170900 54972659000 208000 208000 208000 208000 0
254 20241209 170800 54972659000 208000 208000 208000 208000 0
255 20241209 170700 54972659000 208000 208000 208000 208000 0
256 20241209 170600 54972659000 208000 208000 208000 208000 0
257 20241209 170500 54972659000 208000 208000 208000 208000 0
258 20241209 170400 54972659000 208000 208000 208000 208000 0
259 20241209 170300 54972659000 208000 208000 208000 208000 0
260 20241209 170200 54972659000 208000 208000 208000 208000 0
261 20241209 170100 54972659000 208000 208000 208000 208000 0
262 20241209 170000 54972659000 208000 208000 208000 208000 0
263 20241209 165900 54972659000 208000 208000 208000 208000 0
264 20241209 165800 54972659000 208000 208000 208000 208000 0
265 20241209 165700 54972659000 208000 208000 208000 208000 0
266 20241209 165600 54972659000 208000 208000 208000 208000 0
267 20241209 165500 54972659000 208000 208000 208000 208000 0
268 20241209 165400 54972659000 208000 208000 208000 208000 0
269 20241209 165300 54972659000 208000 208000 208000 208000 0
270 20241209 165200 54972659000 208000 208000 208000 208000 0
271 20241209 165100 54972659000 208000 208000 208000 208000 0
272 20241209 165000 54972659000 208000 208000 208000 208000 11793
273 20241209 164900 54972659000 208000 208000 208000 208000 0
274 20241209 164800 54972659000 208000 208000 208000 208000 0
275 20241209 164700 54972659000 208000 208000 208000 208000 0
276 20241209 164600 54972659000 208000 208000 208000 208000 0
277 20241209 164500 54972659000 208000 208000 208000 208000 0
278 20241209 164400 54972659000 208000 208000 208000 208000 0
279 20241209 164300 54972659000 208000 208000 208000 208000 0
280 20241209 164200 54972659000 208000 208000 208000 208000 0
281 20241209 164100 54972659000 208000 208000 208000 208000 0
282 20241209 164000 54972659000 208000 208000 208000 208000 0
283 20241209 163900 54972659000 208000 208000 208000 208000 0
284 20241209 163800 54972659000 208000 208000 208000 208000 0
285 20241209 163700 54972659000 208000 208000 208000 208000 0
286 20241209 163600 54972659000 208000 208000 208000 208000 0
287 20241209 163500 54972659000 208000 208000 208000 208000 0
288 20241209 163400 54972659000 208000 208000 208000 208000 0
289 20241209 163300 54972659000 208000 208000 208000 208000 0
290 20241209 163200 54972659000 208000 208000 208000 208000 0
291 20241209 163100 54972659000 208000 208000 208000 208000 0
292 20241209 163000 54972659000 208000 208000 208000 208000 0
293 20241209 162900 54972659000 208000 208000 208000 208000 0
294 20241209 162800 54972659000 208000 208000 208000 208000 0
295 20241209 162700 54972659000 208000 208000 208000 208000 0
296 20241209 162600 54972659000 208000 208000 208000 208000 0
297 20241209 162500 54972659000 208000 208000 208000 208000 0
298 20241209 162400 54972659000 208000 208000 208000 208000 0
299 20241209 162300 54972659000 208000 208000 208000 208000 0
300 20241209 162200 54972659000 208000 208000 208000 208000 0
301 20241209 162100 54972659000 208000 208000 208000 208000 0
302 20241209 162000 54972659000 208000 208000 208000 208000 11793
303 20241209 161900 54972659000 208000 208000 208000 208000 0
304 20241209 161800 54972659000 208000 208000 208000 208000 0
305 20241209 161700 54972659000 208000 208000 208000 208000 0
306 20241209 161600 54972659000 208000 208000 208000 208000 0
307 20241209 161500 54972659000 208000 208000 208000 208000 0
308 20241209 161400 54972659000 208000 208000 208000 208000 0
309 20241209 161300 54972659000 208000 208000 208000 208000 0
310 20241209 161200 54972659000 208000 208000 208000 208000 0
311 20241209 161100 54972659000 208000 208000 208000 208000 0
312 20241209 161000 54972659000 208000 208000 208000 208000 0
313 20241209 160900 54972659000 208000 208000 208000 208000 0
314 20241209 160800 54972659000 208000 208000 208000 208000 0
315 20241209 160700 54972659000 208000 208000 208000 208000 0
316 20241209 160600 54972659000 208000 208000 208000 208000 0
317 20241209 160500 54972659000 208000 208000 208000 208000 0
318 20241209 160400 54972659000 208000 208000 208000 208000 0
319 20241209 160300 54972659000 208000 208000 208000 208000 0
320 20241209 160200 54972659000 208000 208000 208000 208000 0
321 20241209 160100 54972659000 208000 208000 208000 208000 0
322 20241209 160000 54972659000 208000 208000 208000 208000 0
323 20241209 155900 54972659000 208000 208000 208000 208000 0
324 20241209 155800 54972659000 208000 208000 208000 208000 0
325 20241209 155700 54972659000 208000 208000 208000 208000 0
326 20241209 155600 54972659000 208000 208000 208000 208000 0
327 20241209 155500 54972659000 208000 208000 208000 208000 0
328 20241209 155400 54972659000 208000 208000 208000 208000 0
329 20241209 155300 54972659000 208000 208000 208000 208000 0
330 20241209 155200 54972659000 208000 208000 208000 208000 0
331 20241209 155100 54972659000 208000 208000 208000 208000 0
332 20241209 155000 54972659000 208000 208000 208000 208000 11793
333 20241209 154900 54972659000 208000 208000 208000 208000 0
334 20241209 154800 54972659000 208000 208000 208000 208000 0
335 20241209 154700 54972659000 208000 208000 208000 208000 0
336 20241209 154600 54972659000 208000 208000 208000 208000 0
337 20241209 154500 54972659000 208000 208000 208000 208000 0
338 20241209 154400 54972659000 208000 208000 208000 208000 0
339 20241209 154300 54972659000 208000 208000 208000 208000 0
340 20241209 154200 54972659000 208000 208000 208000 208000 0
341 20241209 154100 54972659000 208000 208000 208000 208000 0
342 20241209 154000 54972659000 208000 208000 208000 208000 0
343 20241209 153900 54972659000 208000 208000 208000 208000 0
344 20241209 153800 54972659000 208000 208000 208000 208000 0
345 20241209 153700 54972659000 208000 208000 208000 208000 0
346 20241209 153600 54972659000 208000 208000 208000 208000 0
347 20241209 153500 54972659000 208000 208000 208000 208000 0
348 20241209 153400 54972659000 208000 208000 208000 208000 0
349 20241209 153300 54972659000 208000 208000 208000 208000 0
350 20241209 153200 54972659000 208000 208000 208000 208000 0
351 20241209 153100 54972659000 208000 208000 208000 208000 0
352 20241209 153000 54972659000 208000 208000 208000 208000 11793
353 20241209 152900 52519715000 208500 208500 208500 208500 0
354 20241209 152800 52519715000 208500 208500 208500 208500 0
355 20241209 152700 52519715000 208500 208500 208500 208500 0
356 20241209 152600 52519715000 208500 208500 208500 208500 0
357 20241209 152500 52519715000 208500 208500 208500 208500 0
358 20241209 152400 52519715000 208500 208500 208500 208500 0
359 20241209 152300 52519715000 208500 208500 208500 208500 0
360 20241209 152200 52519715000 208500 208500 208500 208500 0
361 20241209 152100 52519715000 208500 208500 208500 208500 0
362 20241209 152000 52519715000 208500 208500 208500 208500 0
363 20241209 151900 52519715000 208500 207500 209000 207000 1793
364 20241209 151800 52146528500 207500 207500 208000 207000 2335
365 20241209 151700 51661961000 208000 208000 208500 207500 336
366 20241209 151600 51592059000 208000 207500 208000 207500 679
367 20241209 151500 51451068500 208000 208000 208000 207500 980
368 20241209 151400 51247407000 208000 208000 208000 207500 679
369 20241209 151300 51106440000 208500 208000 208500 206000 3895
370 20241209 151200 50300564000 208500 208500 208500 208000 629
371 20241209 151100 50169655000 208500 208000 208500 207500 2870
372 20241209 151000 49573441500 208500 208500 208500 207500 813
373 20241209 150900 49404426500 208500 208500 208500 207500 1089
374 20241209 150800 49177882500 208500 208000 208500 208000 226
375 20241209 150700 49130807500 208500 208500 209000 208000 761
376 20241209 150600 48972095000 208500 208000 208500 208000 774
377 20241209 150500 48810955000 208000 208500 208500 208000 235
378 20241209 150400 48761995500 208500 208500 208500 208000 710
379 20241209 150300 48614194000 208500 208000 208500 208000 274
380 20241209 150200 48557106500 208500 209000 209000 208000 847
381 20241209 150100 48380490000 209000 208500 209000 208500 236
382 20241209 150000 48331202000 209000 209000 209000 208500 328
383 20241209 145900 48262735000 209000 209000 209000 208500 415
384 20241209 145800 48176075500 209000 208500 209000 208500 176
385 20241209 145700 48139335000 209000 208000 209000 208000 247
386 20241209 145600 48087821000 208000 209000 209000 208000 490
387 20241209 145500 47985633500 208500 208500 209000 208500 163
388 20241209 145400 47951592000 209000 208500 209000 208000 744
389 20241209 145300 47796538500 208000 209000 209000 208000 493
390 20241209 145200 47693693500 208500 208500 209000 208000 512
391 20241209 145100 47586891500 208500 208000 208500 208000 183
392 20241209 145000 47548759500 208500 208500 208500 208000 201
393 20241209 144900 47506912000 208500 208000 208500 208000 422
394 20241209 144800 47419076000 208000 208000 208500 208000 418
395 20241209 144700 47332066500 208500 209000 209000 208000 535
396 20241209 144600 47220457000 209000 209000 209000 208000 294
397 20241209 144500 47159119000 209000 208500 209000 208000 766
398 20241209 144400 46999335500 209000 208500 209000 208500 105
399 20241209 144300 46977399000 208500 209000 209500 208500 591
400 20241209 144200 46853857000 208500 209000 209000 208500 316
401 20241209 144100 46787934500 208500 208500 209000 208500 119
402 20241209 144000 46763079000 209000 209000 209500 208500 472
403 20241209 143900 46664466500 209500 209000 209500 208500 375
404 20241209 143800 46586118500 209000 209500 209500 208500 369
405 20241209 143700 46508927500 209500 209000 209500 208500 349
406 20241209 143600 46435917000 209000 208500 209500 208000 663
407 20241209 143500 46297539500 208500 209000 209500 208500 598
408 20241209 143400 46172661000 209500 209000 209500 208500 808
409 20241209 143300 46003970000 209000 209000 209500 208500 861
410 20241209 143200 45824210500 209000 209000 209500 208500 331
411 20241209 143100 45755059500 209000 209500 209500 209000 373
412 20241209 143000 45677048000 209500 208500 209500 208500 206
413 20241209 142900 45633935500 208500 209000 209500 208500 1627
414 20241209 142800 45293897000 209000 209500 209500 209000 146
415 20241209 142700 45263335000 209000 209500 210000 209000 366
416 20241209 142600 45186706500 209500 209500 210000 209000 258
417 20241209 142500 45132671000 209500 209500 210500 209000 537
418 20241209 142400 45020195500 210500 209500 210500 209000 766
419 20241209 142300 44859603000 209000 209500 210000 209000 593
420 20241209 142200 44735422500 210000 210000 210500 209500 872
421 20241209 142100 44552408500 210500 210000 210500 210000 303
422 20241209 142000 44488683000 210000 211000 211000 210000 2692
423 20241209 141900 43922104000 210500 211000 211000 210500 837
424 20241209 141800 43745815500 211000 210500 211000 210500 246
425 20241209 141700 43693961000 211000 211000 211000 210500 305
426 20241209 141600 43629626000 211000 211000 211000 210500 621
427 20241209 141500 43498614500 211000 211000 211000 210500 98
428 20241209 141400 43477954500 210500 211000 211000 210500 277
429 20241209 141300 43419530000 211000 211000 211000 210500 200
430 20241209 141200 43377405500 211000 211000 211000 210500 220
431 20241209 141100 43331057500 211000 210500 211000 210000 1255
432 20241209 141000 43066847500 210500 210000 210500 210000 110
433 20241209 140900 43043704000 210500 210500 210500 210000 210
434 20241209 140800 42999521000 210500 210500 210500 210000 119
435 20241209 140700 42974492000 210500 209500 210500 209500 175
436 20241209 140600 42937730500 210000 210000 210500 209500 360
437 20241209 140500 42862136500 210000 210000 210500 210000 1011
438 20241209 140400 42649796000 210000 210500 210500 210000 320
439 20241209 140300 42582495500 210500 210500 210500 210000 147
440 20241209 140200 42551561500 210500 210500 211000 210000 1239
441 20241209 140100 42290834500 210000 210000 210500 210000 132
442 20241209 140000 42263058000 210000 210000 211000 210000 270
443 20241209 135900 42206226000 210500 209500 210500 209500 785
444 20241209 135800 42041406500 210000 209500 210000 209500 109
445 20241209 135700 42018524000 209500 210500 210500 209500 973
446 20241209 135600 41814178500 210000 210000 211000 210000 795
447 20241209 135500 41646946000 210000 210500 211000 210000 501
448 20241209 135400 41541494000 210500 210500 210500 210000 603
449 20241209 135300 41414627500 210500 209500 210500 209500 664
450 20241209 135200 41275134500 209500 209000 210000 209000 663
451 20241209 135100 41136176500 209500 209500 209500 209000 310
452 20241209 135000 41071328000 209500 209000 209500 209000 191
453 20241209 134900 41031341500 209000 209000 209500 208500 1136
454 20241209 134800 40793951000 208500 208500 209000 208500 612
455 20241209 134700 40666335500 209000 208500 209000 208500 1389
456 20241209 134600 40376689500 209000 209500 209500 208500 3136
457 20241209 134500 39721266000 209000 209500 209500 209000 325
458 20241209 134400 39653251000 209000 209500 209500 209000 187
459 20241209 134300 39614091000 209500 209500 209500 209000 211
460 20241209 134200 39569911000 209000 209000 209500 209000 62
461 20241209 134100 39556930500 209000 209000 209500 209000 129
462 20241209 134000 39529945000 209500 209500 209500 209000 189
463 20241209 133900 39490374500 209000 209000 209500 209000 1047
464 20241209 133800 39271428000 208500 208500 209000 208500 369
465 20241209 133700 39194359500 208500 209000 209000 208500 241
466 20241209 133600 39144086500 208500 208500 209000 208500 149
467 20241209 133500 39112971500 208500 209000 209000 208500 210
468 20241209 133400 39069110500 209000 209000 209000 208500 104
469 20241209 133300 39047399000 209000 209000 209000 208500 173
470 20241209 133200 39011273500 209000 208500 209000 208500 153
471 20241209 133100 38979356500 208500 208500 209000 208500 151
472 20241209 133000 38947814000 208500 208500 209000 208500 696
473 20241209 132900 38802653500 209000 208500 209000 208500 490
474 20241209 132800 38700264500 209000 209000 209000 208500 93
475 20241209 132700 38680837500 208500 208500 209000 208500 144
476 20241209 132600 38650769500 208500 208500 209000 208500 83
477 20241209 132500 38633443500 208500 208500 209000 208500 305
478 20241209 132400 38569827000 208500 208500 209000 208000 226
479 20241209 132300 38522690000 208500 208500 208500 208000 277
480 20241209 132200 38464998500 208000 208000 208500 208000 137
481 20241209 132100 38436471500 208000 209000 209500 208000 1033
482 20241209 132000 38220797000 209500 209500 209500 209000 158
483 20241209 131900 38187722000 209000 209500 209500 209000 206
484 20241209 131800 38144584000 209500 209500 209500 209000 199
485 20241209 131700 38102953000 209000 209500 210000 208500 168
486 20241209 131600 38067806000 208500 209000 210000 208500 882
487 20241209 131500 37883359500 209500 209500 210000 209000 131
488 20241209 131400 37855928500 209500 209000 210000 209000 236
489 20241209 131300 37806491500 209500 209000 209500 208500 219
490 20241209 131200 37760666500 209000 208500 209000 208500 571
491 20241209 131100 37641358000 208500 208500 209000 208500 381
492 20241209 131000 37561862500 209000 208000 209000 208000 218
493 20241209 130900 37516425000 208000 208000 208500 208000 270
494 20241209 130800 37460189000 208500 208000 208500 208000 75
495 20241209 130700 37444577000 208000 208000 208500 207500 278
496 20241209 130600 37386706500 208000 207500 208000 207000 490
497 20241209 130500 37284962500 207000 207000 207500 207000 235
498 20241209 130400 37236266000 207000 207500 207500 206500 489
499 20241209 130300 37135060000 207000 207000 207500 206500 1064
500 20241209 130200 36914807000 207000 207500 208000 207000 947
501 20241209 130100 36718430500 207500 208000 208000 207500 56
502 20241209 130000 36706805000 207500 208500 208500 207500 433
503 20241209 125900 36616916500 208500 208000 208500 207500 612
504 20241209 125800 36489677000 208000 208000 208500 207500 666
505 20241209 125700 36351285000 207500 209000 209500 207500 5162
506 20241209 125600 35273064500 209500 209500 209500 209000 163
507 20241209 125500 35238957500 209000 209000 209500 209000 166
508 20241209 125400 35204209500 209500 209500 210000 209000 340
509 20241209 125300 35132921000 209500 209500 210000 209500 137
510 20241209 125200 35104189500 209000 209500 210000 209000 58
511 20241209 125100 35092036500 209500 210000 210000 209000 1086
512 20241209 125000 34864516500 210000 209500 210000 209500 173
513 20241209 124900 34828199500 209500 210000 210000 209500 38
514 20241209 124800 34820223000 210500 209500 210500 209500 128
515 20241209 124700 34793348500 210000 210000 210500 209500 153
516 20241209 124600 34761240500 209500 209500 210000 209500 446
517 20241209 124500 34667619500 209500 210000 210000 209500 50
518 20241209 124400 34657128500 209500 209500 210000 209500 27
519 20241209 124300 34651464500 210000 210000 210000 209500 123
520 20241209 124200 34625653000 210000 210500 210500 209500 318
521 20241209 124100 34558848500 210000 209500 210500 209500 885
522 20241209 124000 34373127500 209500 209000 210000 209000 315
523 20241209 123900 34307125500 209500 209500 210000 209000 188
524 20241209 123800 34267722000 209500 209500 210000 209000 389
525 20241209 123700 34186293000 209500 210000 210000 209500 405
526 20241209 123600 34101429000 209500 210000 210000 209500 568
527 20241209 123500 33982360500 209500 210000 210000 209500 79
528 20241209 123400 33965777500 210000 210500 210500 209500 1033
529 20241209 123300 33748825500 210500 210000 210500 210000 153
530 20241209 123200 33716671500 210500 210500 210500 210000 49
531 20241209 123100 33706359000 210000 210500 210500 210000 233
532 20241209 123000 33657328000 210000 210500 210500 210000 67
533 20241209 122900 33643229500 210500 210000 210500 210000 126
534 20241209 122800 33616714500 210500 210000 210500 210000 90
535 20241209 122700 33597782500 210000 210500 210500 210000 171
536 20241209 122600 33561799000 210000 210000 210500 210000 119
537 20241209 122500 33536794500 210000 210000 210500 210000 205
538 20241209 122400 33493710500 210000 210000 210500 209500 501
539 20241209 122300 33388464000 210000 210000 210500 210000 38
540 20241209 122200 33380479000 210500 210500 210500 210000 93
541 20241209 122100 33360930000 210000 210000 210500 210000 113
542 20241209 122000 33337157500 210000 210500 210500 210000 29
543 20241209 121900 33331062000 210500 210000 211000 210000 227
544 20241209 121800 33283298500 210500 210500 210500 210000 330
545 20241209 121700 33213916000 210500 210000 210500 209500 463
546 20241209 121600 33116623500 209500 210000 210500 209500 525
547 20241209 121500 33006386000 210000 210500 211000 210000 503
548 20241209 121400 32900503000 211000 211000 211500 210500 265
549 20241209 121300 32844572000 211000 210500 211000 210500 119
550 20241209 121200 32819482500 211000 211000 211000 210500 46
551 20241209 121100 32809785000 211000 211000 211500 210500 401
552 20241209 121000 32725179000 211000 211000 211000 210500 188
553 20241209 120900 32685514500 211000 210000 211000 210000 463
554 20241209 120800 32587891500 210500 210500 210500 210000 142
555 20241209 120700 32558005500 210500 210000 211000 209500 649
556 20241209 120600 32421414500 209500 210000 210500 209500 329
557 20241209 120500 32352304500 210000 210000 210000 209500 191
558 20241209 120400 32312223500 210000 210000 210000 209500 318
559 20241209 120300 32245460500 209500 209500 210000 209000 429
560 20241209 120200 32155506500 209500 209500 209500 209000 149
561 20241209 120100 32124332000 209000 209500 209500 209000 276
562 20241209 120000 32066626500 209500 209500 210000 209500 236
563 20241209 115900 32017181000 209000 209500 210000 209000 367
564 20241209 115800 31940294000 209500 209500 210000 209500 209
565 20241209 115700 31896471000 210000 209500 210000 209500 156
566 20241209 115600 31863745000 210000 210000 210000 209500 177
567 20241209 115500 31826642500 210000 209500 210000 209500 29
568 20241209 115400 31820557500 210000 209500 210000 209500 517
569 20241209 115300 31712152500 210000 209500 210000 209500 162
570 20241209 115200 31678151500 209500 209500 210000 209500 189
571 20241209 115100 31638526000 209000 209500 210000 209000 571
572 20241209 115000 31518896000 209500 210000 210000 209500 151
573 20241209 114900 31487206500 210000 210000 210500 210000 646
574 20241209 114800 31351503000 210500 210000 210500 210000 56
575 20241209 114700 31339737500 210000 210000 210500 210000 106
576 20241209 114600 31317443000 210500 210000 210500 210000 115
577 20241209 114500 31293247500 210500 209500 210500 209500 381
578 20241209 114400 31213223500 210000 210000 210000 209500 3031
579 20241209 114300 30576770000 210000 210000 210500 210000 73
580 20241209 114200 30561419500 210000 210000 210500 210000 268
581 20241209 114100 30505135500 210500 210500 210500 210000 146
582 20241209 114000 30474417500 210000 210500 211000 210000 680
583 20241209 113900 30331246000 211000 211000 211000 210500 98
584 20241209 113800 30310578500 211000 211000 211000 210500 870
585 20241209 113700 30127031000 211000 211000 211500 211000 159
586 20241209 113600 30093411500 211000 211500 211500 211000 152
587 20241209 113500 30061316500 211500 211000 211500 211000 92
588 20241209 113400 30041870000 211500 211000 211500 211000 134
589 20241209 113300 30013540500 211500 211000 211500 210500 151
590 20241209 113200 29981620000 210500 211000 211500 210500 151
591 20241209 113100 29949761500 211000 211500 211500 211000 257
592 20241209 113000 29895494500 211000 210500 211500 210500 186
593 20241209 112900 29856279000 211000 210500 211000 210500 550
594 20241209 112800 29740412500 211000 210500 211000 210500 974
595 20241209 112700 29534904500 210500 210500 211000 210000 594
596 20241209 112600 29409757500 210500 211000 211000 210500 547
597 20241209 112500 29294555000 210500 210500 211000 210500 116
598 20241209 112400 29270119500 211000 211000 211500 210500 263
599 20241209 112300 29214653500 211000 211500 211500 210500 777
600 20241209 112200 29050632000 211500 211500 211500 211000 116
601 20241209 112100 29026118000 211500 211500 212000 211000 289
602 20241209 112000 28964986000 212000 212000 212000 211000 409
603 20241209 111900 28878464000 212000 211500 212000 211000 1638
604 20241209 111800 28531606500 211500 210500 211500 210500 926
605 20241209 111700 28336201000 210500 210500 211000 210500 134
606 20241209 111600 28307950000 210500 210500 211000 210000 804
607 20241209 111500 28138703000 210500 210500 210500 210000 304
608 20241209 111400 28074749500 210500 210500 210500 210000 615
609 20241209 111300 27945442000 210500 210500 210500 210000 453
610 20241209 111200 27850231500 210000 211500 211500 210000 4698
611 20241209 111100 26859992000 211500 211500 211500 211000 210
612 20241209 111000 26815627000 211500 211500 211500 211000 217
613 20241209 110900 26769803500 211500 211000 211500 211000 203
614 20241209 110800 26726928000 211500 212000 212000 211500 1011
615 20241209 110700 26513063500 212000 211500 212000 211500 236
616 20241209 110600 26463055000 211500 212000 212000 211500 177
617 20241209 110500 26425604500 211500 212000 212000 211500 778
618 20241209 110400 26260696000 212000 211500 212000 211500 137
619 20241209 110300 26231692500 211500 212500 212500 211500 1661
620 20241209 110200 25879334000 212000 212500 212500 212000 557
621 20241209 110100 25760985500 212000 212000 212500 212000 763
622 20241209 110000 25598893000 212500 212500 212500 212000 141
623 20241209 105900 25568969500 212000 212000 212500 211500 769
624 20241209 105800 25405821000 211500 211500 212000 211500 246
625 20241209 105700 25353682500 211500 211500 212000 211500 163
626 20241209 105600 25319190500 211500 212000 212000 211500 71
627 20241209 105500 25304143500 212000 211500 212000 211500 156
628 20241209 105400 25271105000 211500 211000 211500 211000 188
629 20241209 105300 25231351500 211000 212000 212000 211000 698
630 20241209 105200 25083701000 211500 212000 212500 211500 159
631 20241209 105100 25049990000 212000 211500 212000 211500 653
632 20241209 105000 24911587000 211500 212000 212000 211000 391
633 20241209 104900 24828908500 211500 211500 212000 211000 1987
634 20241209 104800 24408692500 212000 212000 212000 211500 174
635 20241209 104700 24371868500 212000 212500 212500 211500 955
636 20241209 104600 24169375000 212500 212500 212500 212000 183
637 20241209 104500 24130521500 212500 211500 212500 210500 4879
638 20241209 104400 23097580500 211500 211000 211500 211000 333
639 20241209 104300 23027228500 211000 211500 211500 210500 834
640 20241209 104200 22851244500 211500 211000 211500 210500 627
641 20241209 104100 22718932500 210500 211000 211000 210500 318
642 20241209 104000 22651845500 210500 211000 211000 210500 216
643 20241209 103900 22606293500 211000 209500 211000 209000 4606
644 20241209 103800 21636417000 209500 209000 209500 208500 141
645 20241209 103700 21606916000 208500 208500 209000 208000 417
646 20241209 103600 21519950500 208000 208500 208500 208000 25
647 20241209 103500 21514740500 208500 208000 208500 208000 59
648 20241209 103400 21502447000 208500 209500 209500 208000 921
649 20241209 103300 21310115500 209500 208000 209500 208000 989
650 20241209 103200 21103641500 208000 207500 208500 207500 239
651 20241209 103100 21053956000 207500 208000 208000 207500 313
652 20241209 103000 20988936000 207500 207500 208000 207500 287
653 20241209 102900 20929369500 207500 207500 208000 207500 246
654 20241209 102800 20878317000 207500 208000 208000 207500 470
655 20241209 102700 20780649000 208500 208500 208500 208000 473
656 20241209 102600 20682216000 208500 208500 208500 208000 270
657 20241209 102500 20625954500 208500 209500 210000 208500 1116
658 20241209 102400 20392694500 209500 210000 210000 209500 529
659 20241209 102300 20281850500 210000 210000 210000 209500 105
660 20241209 102200 20259821500 209500 210000 210500 209000 1039
661 20241209 102100 20041784500 210000 210500 210500 209500 1474
662 20241209 102000 19732351000 210500 210500 210500 210000 175
663 20241209 101900 19695546500 210500 210000 210500 210000 171
664 20241209 101800 19659576000 210500 210000 210500 210000 254
665 20241209 101700 19606178500 210500 210500 210500 210000 190
666 20241209 101600 19566207000 210500 210500 210500 210000 116
667 20241209 101500 19541798500 210500 210000 210500 210000 222
668 20241209 101400 19495072500 210000 211000 211000 210000 616
669 20241209 101300 19365405500 211000 211000 211000 210500 245
670 20241209 101200 19313726500 211000 211000 211000 210500 143
671 20241209 101100 19283557500 210500 211000 211500 210500 443
672 20241209 101000 19190108000 211000 211000 211500 211000 69
673 20241209 100900 19175526000 211000 211000 211500 211000 488
674 20241209 100800 19072509000 211000 210500 211000 210500 59
675 20241209 100700 19060078500 211000 211000 211000 210000 727
676 20241209 100600 18906983000 211000 209500 211500 209000 2761
677 20241209 100500 18325157500 209500 209500 209500 209000 312
678 20241209 100400 18259865000 209000 211500 211500 209000 1851
679 20241209 100300 17871098000 211000 211500 211500 211000 137
680 20241209 100200 17842145000 211500 211000 211500 210500 484
681 20241209 100100 17740003500 211000 211500 211500 211000 473
682 20241209 100000 17639994500 211000 210500 211500 210500 378
683 20241209 095900 17560278000 210500 211000 211000 210500 134
684 20241209 095800 17532033000 211000 211500 211500 210500 646
685 20241209 095700 17395815500 211500 211500 211500 211000 520
686 20241209 095600 17285965500 211500 210500 211500 210500 631
687 20241209 095500 17152804500 211000 210500 211000 210500 212
688 20241209 095400 17108098000 210500 210500 211000 210500 176
689 20241209 095300 17071012000 210500 211500 212000 210500 1864
690 20241209 095200 16676677000 212000 212000 212000 211500 352
691 20241209 095100 16602135000 212000 211500 212000 211000 553
692 20241209 095000 16485112000 211500 211500 212000 210500 740
693 20241209 094900 16328737000 211000 212000 212000 211000 670
694 20241209 094800 16187009000 212000 211500 212000 210000 1299
695 20241209 094700 15912861000 211500 210500 211500 210500 491
696 20241209 094600 15809147000 211000 210500 211000 210000 749
697 20241209 094500 15651344500 210500 211000 211000 210000 318
698 20241209 094400 15584413000 210500 210000 211000 209500 1646
699 20241209 094300 15238106000 210000 211000 211000 210000 474
700 20241209 094200 15138349500 211000 212000 212000 210500 1004
701 20241209 094100 14926317000 212000 211500 212000 211000 1212
702 20241209 094000 14669971500 211500 210500 211500 210500 1383
703 20241209 093900 14377889000 210500 209500 210500 209500 824
704 20241209 093800 14204788000 209500 210000 210500 209000 1300
705 20241209 093700 13932154000 210500 209500 210500 209000 1880
706 20241209 093600 13537460000 210000 209500 210000 209000 1112
707 20241209 093500 13304417000 209500 208000 210000 208000 2167
708 20241209 093400 12850632500 208500 208000 208500 207500 1725
709 20241209 093300 12491341000 208000 207500 208500 207500 890
710 20241209 093200 12306297000 207500 205500 207500 205500 1438
711 20241209 093100 12009165000 205500 205500 206000 205000 1423
712 20241209 093000 11716659000 205500 205000 205500 204500 1197
713 20241209 092900 11470969000 205000 205500 205500 204500 658
714 20241209 092800 11336020000 205000 205000 205500 205000 835
715 20241209 092700 11164807500 205000 205000 205500 205000 444
716 20241209 092600 11073766500 205000 205500 206500 205000 1907
717 20241209 092500 10682381500 205500 205500 206500 205500 576
718 20241209 092400 10563770500 205500 206500 206500 205500 678
719 20241209 092300 10424064500 206000 206500 207000 206000 572
720 20241209 092200 10305961000 207000 206000 207000 205500 563
721 20241209 092100 10189839000 206000 206000 206500 205500 507
722 20241209 092000 10085379000 206000 207000 207000 206000 517
723 20241209 091900 9978718500 207000 207000 207500 206500 343
724 20241209 091800 9907755000 207500 208000 208000 207000 2297
725 20241209 091700 9430916500 208000 207500 208000 207500 1385
726 20241209 091600 9143186500 207000 208000 208000 206500 2033
727 20241209 091500 8722360500 207000 207500 208000 207000 931
728 20241209 091400 8529141000 208000 207500 208000 207000 1203
729 20241209 091300 8279435000 207500 208000 208500 206500 1374
730 20241209 091200 7994150500 208000 207500 208000 207000 1326
731 20241209 091100 7718828000 207000 207000 207500 206500 1250
732 20241209 091000 7459848500 206000 205500 206500 205500 2141
733 20241209 090900 7018694000 205500 205500 206000 205000 1960
734 20241209 090800 6615886500 205500 205000 205500 204000 1012
735 20241209 090700 6408485500 205000 202500 205000 202500 3371
736 20241209 090600 5721529000 202500 202500 203000 202500 1577
737 20241209 090500 5402163500 202500 202500 203000 202000 4222
738 20241209 090400 4547683000 202500 202500 203500 202000 1929
739 20241209 090300 4156705500 203000 201500 203500 201000 5852
740 20241209 090200 2974614500 201500 202500 203000 201000 4306
741 20241209 090100 2106567500 202500 202500 203000 201500 2102
742 20241209 090000 1681360000 202500 202500 203500 201000 8290