ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

607
018670/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190500,1425493000,209500,209500,209500,209500,52
20241205,190400,1425493000,209500,209500,209500,209500,0
20241205,190300,1425493000,209500,209500,209500,209500,0
20241205,190200,1425493000,209500,209500,209500,209500,0
20241205,190100,1425493000,209500,209500,209500,209500,0
20241205,190000,1425493000,209500,209500,209500,209500,0
20241205,185900,1425493000,209500,209500,209500,209500,0
20241205,185800,1425493000,209500,209500,209500,209500,0
20241205,185700,1425493000,209500,209500,209500,209500,0
20241205,185600,1425493000,209500,209500,209500,209500,0
20241205,185500,1425493000,209500,209500,209500,209500,0
20241205,185400,1425493000,209500,209500,209500,209500,0
20241205,185300,1425493000,209500,209500,209500,209500,0
20241205,185200,1425493000,209500,209500,209500,209500,0
20241205,185100,1425493000,209500,209500,209500,209500,0
20241205,185000,1425493000,209500,209500,209500,209500,0
20241205,184900,1425493000,209500,209500,209500,209500,0
20241205,184800,1425493000,209500,209500,209500,209500,0
20241205,184700,1425493000,209500,209500,209500,209500,0
20241205,184600,1425493000,209500,209500,209500,209500,0
20241205,184500,1425493000,209500,209500,209500,209500,0
20241205,184400,1425493000,209500,209500,209500,209500,0
20241205,184300,1425493000,209500,209500,209500,209500,0
20241205,184200,1425493000,209500,209500,209500,209500,0
20241205,184100,1425493000,209500,209500,209500,209500,0
20241205,184000,1425493000,209500,209500,209500,209500,0
20241205,183900,1425493000,209500,209500,209500,209500,0
20241205,183800,1425493000,209500,209500,209500,209500,0
20241205,183700,1425493000,209500,209500,209500,209500,0
20241205,183600,1425493000,209500,209500,209500,209500,0
20241205,183500,1425493000,209500,209500,209500,209500,52
20241205,183400,1425493000,209500,209500,209500,209500,0
20241205,183300,1425493000,209500,209500,209500,209500,0
20241205,183200,1425493000,209500,209500,209500,209500,0
20241205,183100,1425493000,209500,209500,209500,209500,0
20241205,183000,1425493000,209500,209500,209500,209500,0
20241205,182900,1425493000,209500,209500,209500,209500,0
20241205,182800,1425493000,209500,209500,209500,209500,0
20241205,182700,1425493000,209500,209500,209500,209500,0
20241205,182600,1425493000,209500,209500,209500,209500,0
20241205,182500,1425493000,209500,209500,209500,209500,0
20241205,182400,1425493000,209500,209500,209500,209500,0
20241205,182300,1425493000,209500,209500,209500,209500,0
20241205,182200,1425493000,209500,209500,209500,209500,0
20241205,182100,1425493000,209500,209500,209500,209500,0
20241205,182000,1425493000,209500,209500,209500,209500,0
20241205,181900,1425493000,209500,209500,209500,209500,0
20241205,181800,1425493000,209500,209500,209500,209500,0
20241205,181700,1425493000,209500,209500,209500,209500,0
20241205,181600,1425493000,209500,209500,209500,209500,0
20241205,181500,1425493000,209500,209500,209500,209500,0
20241205,181400,1425493000,209500,209500,209500,209500,0
20241205,181300,1425493000,209500,209500,209500,209500,0
20241205,181200,1425493000,209500,209500,209500,209500,0
20241205,181100,1425493000,209500,209500,209500,209500,0
20241205,181000,1425493000,209500,209500,209500,209500,0
20241205,180900,1425493000,209500,209500,209500,209500,0
20241205,180800,1425493000,209500,209500,209500,209500,0
20241205,180700,1425493000,209500,209500,209500,209500,0
20241205,180600,1425493000,209500,209500,209500,209500,0
20241205,180500,1425493000,209500,209500,209500,209500,52
20241205,180400,1425493000,209500,209500,209500,209500,0
20241205,180300,1425493000,209500,209500,209500,209500,0
20241205,180200,1425493000,209500,209500,209500,209500,0
20241205,180100,1425493000,209500,209500,209500,209500,0
20241205,180000,1425493000,209500,209500,209500,209500,0
20241205,175900,1425493000,209500,209500,209500,209500,0
20241205,175800,1425493000,209500,209500,209500,209500,0
20241205,175700,1425493000,209500,209500,209500,209500,0
20241205,175600,1425493000,209500,209500,209500,209500,0
20241205,175500,1425493000,209500,209500,209500,209500,0
20241205,175400,1425493000,209500,209500,209500,209500,0
20241205,175300,1425493000,209500,209500,209500,209500,0
20241205,175200,1425493000,209500,209500,209500,209500,0
20241205,175100,1425493000,209500,209500,209500,209500,0
20241205,175000,1425493000,209500,209500,209500,209500,0
20241205,174900,1425493000,209500,209500,209500,209500,0
20241205,174800,1425493000,209500,209500,209500,209500,0
20241205,174700,1425493000,209500,209500,209500,209500,0
20241205,174600,1425493000,209500,209500,209500,209500,0
20241205,174500,1425493000,209500,209500,209500,209500,0
20241205,174400,1425493000,209500,209500,209500,209500,0
20241205,174300,1425493000,209500,209500,209500,209500,0
20241205,174200,1425493000,209500,209500,209500,209500,0
20241205,174100,1425493000,209500,209500,209500,209500,0
20241205,174000,1425493000,209500,209500,209500,209500,0
20241205,173900,1425493000,209500,209500,209500,209500,0
20241205,173800,1425493000,209500,209500,209500,209500,0
20241205,173700,1425493000,209500,209500,209500,209500,0
20241205,173600,1425493000,209500,209500,209500,209500,0
20241205,173500,1425493000,209500,209500,209500,209500,52
20241205,173400,1425493000,209500,209500,209500,209500,0
20241205,173300,1425493000,209500,209500,209500,209500,0
20241205,173200,1425493000,209500,209500,209500,209500,0
20241205,173100,1425493000,209500,209500,209500,209500,0
20241205,173000,1425493000,209500,209500,209500,209500,0
20241205,172900,1425493000,209500,209500,209500,209500,0
20241205,172800,1425493000,209500,209500,209500,209500,0
20241205,172700,1425493000,209500,209500,209500,209500,0
20241205,172600,1425493000,209500,209500,209500,209500,0
20241205,172500,1425493000,209500,209500,209500,209500,0
20241205,172400,1425493000,209500,209500,209500,209500,0
20241205,172300,1425493000,209500,209500,209500,209500,0
20241205,172200,1425493000,209500,209500,209500,209500,0
20241205,172100,1425493000,209500,209500,209500,209500,0
20241205,172000,1425493000,209500,209500,209500,209500,0
20241205,171900,1425493000,209500,209500,209500,209500,0
20241205,171800,1425493000,209500,209500,209500,209500,0
20241205,171700,1425493000,209500,209500,209500,209500,0
20241205,171600,1425493000,209500,209500,209500,209500,0
20241205,171500,1425493000,209500,209500,209500,209500,0
20241205,171400,1425493000,209500,209500,209500,209500,0
20241205,171300,1425493000,209500,209500,209500,209500,0
20241205,171200,1425493000,209500,209500,209500,209500,0
20241205,171100,1425493000,209500,209500,209500,209500,0
20241205,171000,1425493000,209500,209500,209500,209500,0
20241205,170900,1425493000,209500,209500,209500,209500,0
20241205,170800,1425493000,209500,209500,209500,209500,0
20241205,170700,1425493000,209500,209500,209500,209500,0
20241205,170600,1425493000,209500,209500,209500,209500,0
20241205,170500,1425493000,209500,209500,209500,209500,52
20241205,170400,1425493000,209500,209500,209500,209500,0
20241205,170300,1425493000,209500,209500,209500,209500,0
20241205,170200,1425493000,209500,209500,209500,209500,0
20241205,170100,1425493000,209500,209500,209500,209500,0
20241205,170000,1425493000,209500,209500,209500,209500,0
20241205,165900,1425493000,209500,209500,209500,209500,0
20241205,165800,1425493000,209500,209500,209500,209500,0
20241205,165700,1425493000,209500,209500,209500,209500,0
20241205,165600,1425493000,209500,209500,209500,209500,0
20241205,165500,1425493000,209500,209500,209500,209500,0
20241205,165400,1425493000,209500,209500,209500,209500,0
20241205,165300,1425493000,209500,209500,209500,209500,0
20241205,165200,1425493000,209500,209500,209500,209500,0
20241205,165100,1425493000,209500,209500,209500,209500,0
20241205,165000,1425493000,209500,209500,209500,209500,0
20241205,164900,1425493000,209500,209500,209500,209500,0
20241205,164800,1425493000,209500,209500,209500,209500,0
20241205,164700,1425493000,209500,209500,209500,209500,0
20241205,164600,1425493000,209500,209500,209500,209500,0
20241205,164500,1425493000,209500,209500,209500,209500,0
20241205,164400,1425493000,209500,209500,209500,209500,0
20241205,164300,1425493000,209500,209500,209500,209500,0
20241205,164200,1425493000,209500,209500,209500,209500,0
20241205,164100,1425493000,209500,209500,209500,209500,0
20241205,164000,1425493000,209500,209500,209500,209500,0
20241205,163900,1425493000,209500,209500,209500,209500,0
20241205,163800,1425493000,209500,209500,209500,209500,0
20241205,163700,1425493000,209500,209500,209500,209500,0
20241205,163600,1425493000,209500,209500,209500,209500,0
20241205,163500,1425493000,209500,209500,209500,209500,52
20241205,163400,1425493000,209500,209500,209500,209500,0
20241205,163300,1425493000,209500,209500,209500,209500,0
20241205,163200,1425493000,209500,209500,209500,209500,0
20241205,163100,1425493000,209500,209500,209500,209500,0
20241205,163000,1425493000,209500,209500,209500,209500,0
20241205,162900,1425493000,209500,209500,209500,209500,0
20241205,162800,1425493000,209500,209500,209500,209500,0
20241205,162700,1425493000,209500,209500,209500,209500,0
20241205,162600,1425493000,209500,209500,209500,209500,0
20241205,162500,1425493000,209500,209500,209500,209500,0
20241205,162400,1425493000,209500,209500,209500,209500,0
20241205,162300,1425493000,209500,209500,209500,209500,0
20241205,162200,1425493000,209500,209500,209500,209500,0
20241205,162100,1425493000,209500,209500,209500,209500,0
20241205,162000,1425493000,209500,209500,209500,209500,0
20241205,161900,1425493000,209500,209500,209500,209500,0
20241205,161800,1425493000,209500,209500,209500,209500,0
20241205,161700,1425493000,209500,209500,209500,209500,0
20241205,161600,1425493000,209500,209500,209500,209500,0
20241205,161500,1425493000,209500,209500,209500,209500,0
20241205,161400,1425493000,209500,209500,209500,209500,0
20241205,161300,1425493000,209500,209500,209500,209500,0
20241205,161200,1425493000,209500,209500,209500,209500,0
20241205,161100,1425493000,209500,209500,209500,209500,0
20241205,161000,1425493000,209500,209500,209500,209500,0
20241205,160900,1425493000,209500,209500,209500,209500,0
20241205,160800,1425493000,209500,209500,209500,209500,0
20241205,160700,1425493000,209500,209500,209500,209500,0
20241205,160600,1425493000,209500,209500,209500,209500,0
20241205,160500,1425493000,209500,209500,209500,209500,52
20241205,160400,1425493000,209500,209500,209500,209500,0
20241205,160300,1425493000,209500,209500,209500,209500,0
20241205,160200,1425493000,209500,209500,209500,209500,0
20241205,160100,1425493000,209500,209500,209500,209500,0
20241205,160000,1425493000,209500,209500,209500,209500,0
20241205,155900,1425493000,209500,209500,209500,209500,0
20241205,155800,1425493000,209500,209500,209500,209500,0
20241205,155700,1425493000,209500,209500,209500,209500,0
20241205,155600,1425493000,209500,209500,209500,209500,0
20241205,155500,1425493000,209500,209500,209500,209500,0
20241205,155400,1425493000,209500,209500,209500,209500,0
20241205,155300,1425493000,209500,209500,209500,209500,0
20241205,155200,1425493000,209500,209500,209500,209500,0
20241205,155100,1425493000,209500,209500,209500,209500,0
20241205,155000,1425493000,209500,209500,209500,209500,0
20241205,154900,1425493000,209500,209500,209500,209500,0
20241205,154800,1425493000,209500,209500,209500,209500,0
20241205,154700,1425493000,209500,209500,209500,209500,0
20241205,154600,1425493000,209500,209500,209500,209500,0
20241205,154500,1425493000,209500,209500,209500,209500,0
20241205,154400,1425493000,209500,209500,209500,209500,0
20241205,154300,1425493000,209500,209500,209500,209500,0
20241205,154200,1425493000,209500,209500,209500,209500,0
20241205,154100,1425493000,209500,209500,209500,209500,0
20241205,154000,1425493000,209500,209500,209500,209500,0
20241205,153900,1425493000,209500,209500,209500,209500,0
20241205,153800,1425493000,209500,209500,209500,209500,0
20241205,153700,1425493000,209500,209500,209500,209500,0
20241205,153600,1425493000,209500,209500,209500,209500,0
20241205,153500,1425493000,209500,209500,209500,209500,52
20241205,153400,1425493000,209500,209500,209500,209500,0
20241205,153300,1425493000,209500,209500,209500,209500,0
20241205,153200,1425493000,209500,209500,209500,209500,0
20241205,153100,1425493000,209500,209500,209500,209500,0
20241205,153000,1425493000,209500,209500,209500,209500,52
20241205,152900,1414599000,212000,212000,212000,212000,0
20241205,152800,1414599000,212000,212000,212000,212000,0
20241205,152700,1414599000,212000,212000,212000,212000,0
20241205,152600,1414599000,212000,212000,212000,212000,0
20241205,152500,1414599000,212000,212000,212000,212000,0
20241205,152400,1414599000,212000,212000,212000,212000,0
20241205,152300,1414599000,212000,212000,212000,212000,0
20241205,152200,1414599000,212000,212000,212000,212000,0
20241205,152100,1414599000,212000,212000,212000,212000,0
20241205,152000,1414599000,212000,212000,212000,212000,0
20241205,151900,1414599000,212000,210000,212000,210000,50
20241205,151800,1404001500,211500,210500,211500,210500,20
20241205,151700,1399777000,211000,211000,211000,210500,16
20241205,151600,1396402000,210500,210500,210500,210500,0
20241205,151500,1396402000,210500,210500,210500,210500,1
20241205,151400,1396191500,210000,210000,210000,210000,4
20241205,151300,1395351500,210000,211000,211000,210000,10
20241205,151200,1393242500,210000,211000,211000,210000,13
20241205,151100,1390508500,211000,211000,211000,211000,11
20241205,151000,1388187500,211000,211000,211000,211000,6
20241205,150900,1386921500,211500,211000,211500,211000,22
20241205,150800,1382276000,211000,211000,211000,211000,10
20241205,150700,1380166000,211000,210500,211000,210500,9
20241205,150600,1378268500,211000,211000,211000,210500,11
20241205,150500,1375949000,211000,210500,211000,210500,14
20241205,150400,1372995500,210500,210500,211000,210500,3
20241205,150300,1372363500,210500,210500,211000,210500,11
20241205,150200,1370046000,211000,210500,211000,210500,13
20241205,150100,1367307500,210500,210500,210500,210500,15
20241205,150000,1364150000,210500,209500,210500,209500,6
20241205,145900,1362890000,210000,210500,210500,209500,11
20241205,145800,1360579500,210500,211000,211000,210500,4
20241205,145700,1359737000,210500,210000,210500,209500,33
20241205,145600,1352803000,210000,210000,210500,210000,10
20241205,145500,1350702500,210000,210000,210500,210000,25
20241205,145400,1345452000,210000,209500,210500,209500,15
20241205,145300,1342305000,210500,209500,210500,209500,10
20241205,145200,1340209000,210000,210000,210500,210000,22
20241205,145100,1335585000,209500,210500,210500,209500,17
20241205,145000,1332014500,210500,210000,210500,210000,13
20241205,144900,1329284000,210000,209500,211000,209500,17
20241205,144800,1325716500,209500,210500,210500,209500,29
20241205,144700,1319634500,210500,210000,210500,210000,18
20241205,144600,1315851500,210500,210500,211000,210500,26
20241205,144500,1310373500,210000,210000,210000,209500,13
20241205,144400,1307648000,210000,210500,210500,210000,23
20241205,144300,1302815500,210500,210500,210500,210500,6
20241205,144200,1301552500,210500,210500,210500,210000,18
20241205,144100,1297765000,210500,210500,210500,210000,13
20241205,144000,1295029500,210500,210500,210500,210000,15
20241205,143900,1291877500,210000,210000,210000,210000,9
20241205,143800,1289987500,211000,210000,211000,210000,26
20241205,143700,1284514500,210000,210000,210500,210000,15
20241205,143600,1281363500,210000,210500,210500,210000,9
20241205,143500,1279470500,210500,210500,211000,210500,21
20241205,143400,1275048000,210000,210500,210500,210000,13
20241205,143300,1272316000,210500,210000,210500,210000,10
20241205,143200,1270215500,210000,211000,211000,210000,16
20241205,143100,1266850500,210000,211000,211000,210000,25
20241205,143000,1261583500,210500,210500,210500,210000,18
20241205,142900,1257799500,210500,210000,210500,210000,17
20241205,142800,1254222500,210500,210500,210500,210500,10
20241205,142700,1252117500,210500,210000,211000,210000,14
20241205,142600,1249171500,210000,210000,210500,210000,19
20241205,142500,1245181000,211000,210000,211000,210000,18
20241205,142400,1241393000,210500,210500,210500,210000,12
20241205,142300,1238868500,211000,211000,211000,209500,25
20241205,142200,1233612000,209500,210500,211000,209500,13
20241205,142100,1230884000,211000,210000,211000,209500,25
20241205,142000,1225633000,210000,210500,210500,210000,10
20241205,141900,1223532500,210000,210500,210500,210000,9
20241205,141800,1221639500,210500,210500,210500,210000,18
20241205,141700,1217855000,210000,211000,211000,210000,14
20241205,141600,1214911500,210000,210000,210500,210000,19
20241205,141500,1210920500,210000,210500,210500,210000,6
20241205,141400,1209660000,210000,210000,210000,210000,13
20241205,141300,1206930000,210000,210500,210500,210000,19
20241205,141200,1202935000,210500,210000,211000,210000,27
20241205,141100,1197253500,210000,210500,210500,210000,12
20241205,141000,1194733000,210000,210000,210000,210000,11
20241205,140900,1192423000,211000,211000,211000,210000,24
20241205,140800,1187368000,211000,211000,211000,210500,23
20241205,140700,1182521000,210500,210500,210500,210500,9
20241205,140600,1180626500,210500,209500,210500,209500,28
20241205,140500,1174749500,209500,210500,210500,209500,12
20241205,140400,1172229000,210500,210000,210500,210000,10
20241205,140300,1170128500,210000,210000,210500,210000,17
20241205,140200,1166556000,210000,210000,210000,210000,13
20241205,140100,1163826000,210000,210000,210000,209500,14
20241205,140000,1160890500,209500,210000,210000,209500,25
20241205,135900,1155642000,209500,209500,209500,209500,21
20241205,135800,1151242500,210000,209500,210000,209500,19
20241205,135700,1147259500,210000,210000,210000,209500,54
20241205,135600,1135925000,210000,209500,210000,209500,23
20241205,135500,1131101000,210000,210000,210000,209500,26
20241205,135400,1125648000,210000,210000,210500,210000,5
20241205,135300,1124597500,210000,210000,210000,210000,15
20241205,135200,1121447500,210000,210000,210000,209500,7
20241205,135100,1119979000,210000,210500,210500,210000,14
20241205,135000,1117036500,210000,211000,211000,210000,40
20241205,134900,1108632000,211000,210000,211000,210000,26
20241205,134800,1103163500,210000,210500,210500,210000,11
20241205,134700,1100853000,209500,210500,211000,209500,518
20241205,134600,992183500,210500,211000,211000,210500,12
20241205,134500,989656500,211000,211000,212000,211000,58
20241205,134400,977403000,211500,211500,211500,211500,10
20241205,134300,975288000,211500,211000,211500,211000,10
20241205,134200,973177000,212000,211000,212000,211000,17
20241205,134100,969589000,211500,211500,211500,211500,12
20241205,134000,967051000,212000,211000,212000,211000,3
20241205,133900,966417000,211000,212000,212000,211000,5
20241205,133800,965360500,211500,211500,211500,211500,14
20241205,133700,962399500,211500,211000,211500,211000,4
20241205,133600,961555000,211000,211000,211000,211000,2
20241205,133500,961133000,211500,211000,211500,211000,2
20241205,133400,960710500,211000,211500,211500,211000,14
20241205,133300,957751000,211000,211500,211500,211000,5
20241205,133200,956694000,211500,211500,211500,211000,6
20241205,133100,955427000,211500,212000,212000,211500,6
20241205,133000,954156500,211500,211500,211500,211500,11
20241205,132900,951830000,212000,211000,212000,211000,26
20241205,132800,946343000,212000,212000,212000,212000,1
20241205,132700,946131000,212000,212000,212000,212000,5
20241205,132600,945071000,212000,212000,212000,211000,19
20241205,132500,941050000,212000,211000,212000,211000,2
20241205,132400,940627000,211500,211500,211500,211500,4
20241205,132300,939781000,211000,212000,212000,211000,11
20241205,132200,937458000,212000,211000,212000,211000,13
20241205,132100,934705000,211500,211500,211500,211500,5
20241205,132000,933647500,212000,211000,212000,211000,4
20241205,131900,932802500,212500,212500,212500,212500,1
20241205,131800,932590000,212000,212000,212000,212000,14
20241205,131700,929622000,212500,212000,212500,211000,8
20241205,131600,927926500,212000,212000,212000,212000,5
20241205,131500,926866500,211000,212500,212500,211000,18
20241205,131400,923053500,212000,211500,212000,211500,7
20241205,131300,921571000,211500,212000,212000,211500,3
20241205,131200,920936000,211500,211500,211500,211500,3
20241205,131100,920301500,212000,212000,212500,212000,12
20241205,131000,917752500,212000,212000,212000,212000,5
20241205,130900,916692500,211000,211500,211500,211000,4
20241205,130800,915847000,212000,212000,212000,212000,2
20241205,130700,915423000,212000,212000,212000,212000,10
20241205,130600,913303000,212000,211500,212000,211500,19
20241205,130500,909284000,212000,212000,212000,212000,6
20241205,130400,908012000,212500,212500,212500,212500,0
20241205,130300,908012000,212500,211000,212500,211000,14
20241205,130200,905041500,211500,212500,212500,211500,116
20241205,130100,880506000,212500,212500,212500,212500,3
20241205,130000,879868500,213000,212000,213000,212000,48
20241205,125900,869690500,213000,212500,213000,212000,16
20241205,125800,866284000,213000,213000,213000,213000,2
20241205,125700,865858000,213000,212500,213000,212500,7
20241205,125600,864368500,213000,213000,213000,213000,11
20241205,125500,862025500,212000,212000,212000,212000,2
20241205,125400,861601500,213000,213000,213000,213000,2
20241205,125300,861175500,213000,213000,213000,213000,5
20241205,125200,860110500,213000,213000,213000,213000,11
20241205,125100,857767500,213000,212500,213000,212500,2
20241205,125000,857342000,213000,213000,213000,213000,1
20241205,124900,857129000,212500,212500,212500,212500,10
20241205,124800,855004000,212500,212500,212500,212500,16
20241205,124700,851604000,212000,212500,212500,212000,3
20241205,124600,850967500,212500,212500,212500,212500,2
20241205,124500,850542500,212000,212500,212500,212000,39
20241205,124400,842273500,212500,211500,212500,211500,14
20241205,124300,839300000,212000,212000,212000,212000,1
20241205,124200,839088000,212500,212500,212500,212500,7
20241205,124100,837600500,212500,212500,212500,212500,1
20241205,124000,837388000,212000,211500,212000,211500,11
20241205,123900,835056500,212000,212000,212500,212000,3
20241205,123800,834420000,212500,212500,212500,212500,5
20241205,123700,833357500,212500,212500,212500,212500,10
20241205,123600,831232500,212500,212000,212500,211500,8
20241205,123500,829534500,212500,212500,212500,212500,0
20241205,123400,829534500,212500,212500,212500,212500,3
20241205,123300,828897000,212500,212500,212500,212500,11
20241205,123200,826559500,211500,211500,211500,211500,2
20241205,123100,826136500,212500,212500,212500,212500,11
20241205,123000,823799000,212500,212500,212500,212500,1
20241205,122900,823586500,211000,212500,212500,211000,11
20241205,122800,821250500,211500,211500,212000,211500,21
20241205,122700,816808500,212500,212500,212500,212500,2
20241205,122600,816383500,212500,212500,212500,212500,0
20241205,122500,816383500,212500,211500,212500,211500,16
20241205,122400,812984500,212500,212500,212500,212500,2
20241205,122300,812559500,212500,212500,212500,212500,0
20241205,122200,812559500,212500,212500,212500,212500,3
20241205,122100,811922000,212500,212000,212500,211500,13
20241205,122000,809162000,211500,212500,212500,211500,6
20241205,121900,807889000,211500,212500,212500,211500,14
20241205,121800,804926000,212500,212500,212500,212500,12
20241205,121700,802376000,211500,211500,211500,211500,1
20241205,121600,802164500,212500,212500,212500,212500,2
20241205,121500,801739500,212500,212500,212500,212500,2
20241205,121400,801314500,212500,212500,212500,212500,17
20241205,121300,797702000,212500,212000,212500,212000,2
20241205,121200,797277500,212500,212500,212500,212500,1
20241205,121100,797065000,210500,210500,210500,210500,0
20241205,121000,797065000,210500,211000,212500,210500,30
20241205,120900,790719500,212000,212000,212000,212000,1
20241205,120800,790507500,212000,212000,212000,212000,5
20241205,120700,789447500,212000,212000,212000,212000,2
20241205,120600,789023500,212000,212000,212000,212000,10
20241205,120500,786903500,211500,211500,211500,211500,2
20241205,120400,786480500,212000,212000,212000,212000,2
20241205,120300,786056500,212000,212000,212000,212000,9
20241205,120200,784148500,212000,212000,212000,212000,12
20241205,120100,781604500,212000,210500,212000,210500,2
20241205,120000,781182000,210500,210500,210500,210500,3
20241205,115900,780550500,212000,212000,212000,212000,2
20241205,115800,780126500,212000,211500,212000,210500,38
20241205,115700,772110500,210500,210500,211500,210500,7
20241205,115600,770633000,210500,211500,211500,210500,3
20241205,115500,770000500,210500,210500,212000,210500,16
20241205,115400,766614500,210500,210500,210500,210500,2
20241205,115300,766193500,212000,210500,212000,210500,5
20241205,115200,765139500,210500,211500,211500,210500,5
20241205,115100,764085000,211500,211500,211500,210500,16
20241205,115000,760703000,212000,210500,212000,210500,3
20241205,114900,760070000,210500,212000,212000,210500,7
20241205,114800,758593500,210500,210500,210500,210500,2
20241205,114700,758172500,212000,212000,212000,210500,14
20241205,114600,755207500,210500,210500,212000,210500,11
20241205,114500,752883000,210500,210500,210500,210500,2
20241205,114400,752462000,212000,210500,212000,210500,13
20241205,114300,749715000,211500,211500,211500,210500,15
20241205,114200,746545500,210500,210500,210500,210500,6
20241205,114100,745282500,211500,210500,211500,210500,7
20241205,114000,743804000,211500,212000,212000,210500,10
20241205,113900,741692000,210500,210500,211000,210500,32
20241205,113800,734951000,212000,210500,212000,210500,4
20241205,113700,734106000,211000,212000,212000,211000,22
20241205,113600,729463000,212000,211000,212000,211000,23
20241205,113500,724600000,211500,212000,212000,211500,3
20241205,113400,723965000,212000,212000,212000,211000,8
20241205,113300,722271000,212000,211000,212000,211000,4
20241205,113200,721426000,211000,211000,212000,211000,18
20241205,113100,717613000,211000,212500,212500,211000,3
20241205,113000,716978500,212500,211000,212500,211000,9
20241205,112900,715078000,212000,212000,212000,212000,6
20241205,112800,713806000,212000,212000,212000,212000,10
20241205,112700,711686000,212000,211000,212000,211000,6
20241205,112600,710418000,211000,212500,212500,211000,55
20241205,112500,698795000,211500,211500,211500,211500,0
20241205,112400,698795000,211500,211000,211500,211000,17
20241205,112300,695200000,211500,211500,211500,211500,7
20241205,112200,693719500,211000,211000,211000,211000,5
20241205,112100,692664500,211500,211500,211500,211500,2
20241205,112000,692241500,211500,211500,211500,211000,16
20241205,111900,688858500,211500,211500,211500,211500,0
20241205,111800,688858500,211500,212500,212500,211500,6
20241205,111700,687585500,212500,212500,212500,212500,12
20241205,111600,685035500,212500,211500,212500,211500,21
20241205,111500,680590000,213000,213000,213000,213000,2
20241205,111400,680164000,213000,212500,213000,212500,5
20241205,111300,679100500,212500,212500,212500,212500,110
20241205,111200,655725500,212000,212500,212500,212000,7
20241205,111100,654238500,212500,212500,212500,212500,7
20241205,111000,652751000,212500,212500,212500,212500,100
20241205,110900,631501000,212500,211000,212500,211000,14
20241205,110800,628534000,212000,212000,212000,212000,2
20241205,110700,628110000,212500,212500,212500,212500,0
20241205,110600,628110000,212500,211000,212500,211000,8
20241205,110500,626414500,211000,211500,212000,211000,15
20241205,110400,623239000,212000,212000,212000,212000,1
20241205,110300,623027000,212000,212000,212000,212000,2
20241205,110200,622603000,212000,212000,212000,212000,5
20241205,110100,621543000,212000,211500,212000,211500,20
20241205,110000,617305500,211500,211500,211500,211500,5
20241205,105900,616248000,211500,211000,211500,211000,5
20241205,105800,615192500,211000,211000,211000,211000,10
20241205,105700,613082500,211000,211000,211000,211000,2
20241205,105600,612660500,211000,211000,211000,211000,1
20241205,105500,612449500,211000,210500,211000,210500,6
20241205,105400,611184000,210500,211000,211000,210500,12
20241205,105300,608652500,210500,211500,211500,210500,13
20241205,105200,605915000,211500,211500,211500,211500,1
20241205,105100,605703500,212000,212000,212000,212000,2
20241205,105000,605279500,211500,211000,211500,211000,12
20241205,104900,602742500,211000,211000,211000,211000,4
20241205,104800,601898500,211000,211000,211000,211000,2
20241205,104700,601476500,211000,211500,211500,211000,3
20241205,104600,600842500,211500,211000,211500,210000,44
20241205,104500,591583500,210000,210500,211500,210000,56
20241205,104400,579815500,210500,211000,212000,210500,14
20241205,104300,576858000,211000,212000,212500,211000,105
20241205,104200,554599500,211500,211500,211500,210500,42
20241205,104100,545726500,211000,211000,211000,211000,7
20241205,104000,544249500,211000,211000,211000,211000,8
20241205,103900,542561500,211000,211000,211000,211000,17
20241205,103800,538974500,210500,211000,211000,210500,15
20241205,103700,535813500,211500,211000,211500,211000,10
20241205,103600,533700000,211500,211000,211500,211000,27
20241205,103500,528002000,210500,210000,211000,210000,121
20241205,103400,502569500,209500,209000,210000,209000,387
20241205,103300,421518500,209000,209000,209000,209000,9
20241205,103200,419637500,209000,209000,209000,209000,13
20241205,103100,416920500,209000,208500,209000,208500,15
20241205,103000,413786500,209000,209000,209000,209000,6
20241205,102900,412532500,209000,209000,209000,209000,3
20241205,102800,411905500,209000,209000,209000,208500,10
20241205,102700,409816000,209000,208500,209000,208500,19
20241205,102600,405845500,208500,209000,209000,208500,12
20241205,102500,403338500,209000,209000,209000,209000,17
20241205,102400,399785500,209000,208500,209000,208500,4
20241205,102300,398950000,208500,208500,209000,208500,27
20241205,102200,393312500,208500,208000,208500,208000,66
20241205,102100,379552000,208500,208500,208500,208500,5
20241205,102000,378509500,208000,208000,208000,208000,4
20241205,101900,377677500,208000,208000,208500,207500,26
20241205,101800,372272000,208500,208500,208500,208500,11
20241205,101700,369978500,208500,209000,209000,208000,63
20241205,101600,356846500,208500,208000,209000,208000,16
20241205,101500,353511000,208500,208000,208500,208000,7
20241205,101400,352052000,208500,207500,209000,207500,67
20241205,101300,338094000,207500,207000,208000,207000,70
20241205,101200,323571500,207000,206000,207000,206000,97
20241205,101100,303502500,206500,206000,206500,206000,62
20241205,101000,290702500,206000,206000,206000,206000,6
20241205,100900,289466500,205500,205500,205500,205500,50
20241205,100800,279191500,205000,205000,205000,205000,13
20241205,100700,276526500,204500,204500,204500,204500,7
20241205,100600,275095000,204500,204500,204500,204500,5
20241205,100500,274072500,204500,204500,204500,204500,0
20241205,100400,274072500,204500,204500,204500,204000,34
20241205,100300,267120000,204500,204500,204500,204500,1
20241205,100200,266915500,204000,204000,204000,204000,33
20241205,100100,260183500,204500,204000,204500,204000,3
20241205,100000,259571000,204500,204000,204500,204000,12
20241205,095900,257117500,204500,204500,204500,204500,1
20241205,095800,256913000,204500,204500,204500,204500,0
20241205,095700,256913000,204500,205000,205000,204500,11
20241205,095600,254658500,205000,204500,205000,204000,89
20241205,095500,236461000,204500,204500,204500,204500,1
20241205,095400,236256500,205000,205000,205000,205000,1
20241205,095300,236051500,204500,205000,205000,204500,19
20241205,095200,232157000,204500,204500,206000,204500,64
20241205,095100,219055500,205000,205000,205000,205000,20
20241205,095000,214955500,205000,205000,205000,205000,3
20241205,094900,214340500,205000,205500,205500,205000,6
20241205,094800,213108000,205500,205500,205500,205500,1
20241205,094700,212902500,206000,205000,206000,205000,206
20241205,094600,170671500,205500,205000,205500,205000,6
20241205,094500,169439000,205500,205500,205500,205500,14
20241205,094400,166562000,206000,205500,206000,205500,2
20241205,094300,166150500,205500,205000,205500,205000,5
20241205,094200,165125000,205000,205500,205500,205000,46
20241205,094100,155694500,205500,205500,205500,205500,2
20241205,094000,155283500,205500,205500,205500,205500,0
20241205,093900,155283500,205500,206000,206000,205500,7
20241205,093800,153842000,205500,206000,206000,205500,72
20241205,093700,139045000,206000,206500,206500,206000,11
20241205,093600,136774000,205500,205000,205500,205000,26
20241205,093500,131442500,205500,205500,205500,205000,3
20241205,093400,130826500,205000,205000,205000,205000,11
20241205,093300,128571500,205000,205000,205000,205000,1
20241205,093200,128366500,205500,205500,205500,205500,16
20241205,093100,125078500,205500,205000,205500,205000,8
20241205,093000,123436000,205000,205000,205000,205000,9
20241205,092900,121591000,205500,205500,205500,205500,116
20241205,092800,97753000,205500,205500,205500,205500,0
20241205,092700,97753000,205500,206000,206000,205500,24
20241205,092600,92813000,206500,206500,206500,206500,10
20241205,092500,90748000,206500,206000,206500,206000,2
20241205,092400,90335500,206500,206500,206500,206500,3
20241205,092300,89716000,206000,206000,206000,206000,3
20241205,092200,89098000,206000,206000,206000,206000,2
20241205,092100,88686000,206000,206000,206000,206000,7
20241205,092000,87244000,206000,206000,206000,206000,2
20241205,091900,86832000,206000,206000,206000,206000,2
20241205,091800,86420000,206000,206500,206500,206000,3
20241205,091700,85801000,206000,206000,206000,206000,0
20241205,091600,85801000,206000,206000,206000,206000,1
20241205,091500,85595000,205500,205500,205500,205500,10
20241205,091400,83540000,205500,205500,205500,205500,0
20241205,091300,83540000,205500,205500,205500,205500,1
20241205,091200,83334500,205500,206000,206000,205500,38
20241205,091100,75525000,205500,207000,207000,205500,133
20241205,091000,48076500,208000,207000,208000,207000,4
20241205,090900,47247500,208000,208000,208000,208000,1
20241205,090800,47039500,207500,207500,207500,207500,1
20241205,090700,46832000,208000,208000,208000,208000,1
20241205,090600,46624000,208000,208000,208000,208000,2
20241205,090500,46208000,207000,208000,208000,207000,25
20241205,090400,41012000,207000,207000,207000,207000,11
20241205,090300,38735000,207500,208000,208000,207500,43
20241205,090200,29791500,208500,208500,208500,208500,84
20241205,090100,12277500,208000,208000,208000,208000,0
20241205,090000,12277500,208000,208000,208500,208000,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 190500 1425493000 209500 209500 209500 209500 52
3 20241205 190400 1425493000 209500 209500 209500 209500 0
4 20241205 190300 1425493000 209500 209500 209500 209500 0
5 20241205 190200 1425493000 209500 209500 209500 209500 0
6 20241205 190100 1425493000 209500 209500 209500 209500 0
7 20241205 190000 1425493000 209500 209500 209500 209500 0
8 20241205 185900 1425493000 209500 209500 209500 209500 0
9 20241205 185800 1425493000 209500 209500 209500 209500 0
10 20241205 185700 1425493000 209500 209500 209500 209500 0
11 20241205 185600 1425493000 209500 209500 209500 209500 0
12 20241205 185500 1425493000 209500 209500 209500 209500 0
13 20241205 185400 1425493000 209500 209500 209500 209500 0
14 20241205 185300 1425493000 209500 209500 209500 209500 0
15 20241205 185200 1425493000 209500 209500 209500 209500 0
16 20241205 185100 1425493000 209500 209500 209500 209500 0
17 20241205 185000 1425493000 209500 209500 209500 209500 0
18 20241205 184900 1425493000 209500 209500 209500 209500 0
19 20241205 184800 1425493000 209500 209500 209500 209500 0
20 20241205 184700 1425493000 209500 209500 209500 209500 0
21 20241205 184600 1425493000 209500 209500 209500 209500 0
22 20241205 184500 1425493000 209500 209500 209500 209500 0
23 20241205 184400 1425493000 209500 209500 209500 209500 0
24 20241205 184300 1425493000 209500 209500 209500 209500 0
25 20241205 184200 1425493000 209500 209500 209500 209500 0
26 20241205 184100 1425493000 209500 209500 209500 209500 0
27 20241205 184000 1425493000 209500 209500 209500 209500 0
28 20241205 183900 1425493000 209500 209500 209500 209500 0
29 20241205 183800 1425493000 209500 209500 209500 209500 0
30 20241205 183700 1425493000 209500 209500 209500 209500 0
31 20241205 183600 1425493000 209500 209500 209500 209500 0
32 20241205 183500 1425493000 209500 209500 209500 209500 52
33 20241205 183400 1425493000 209500 209500 209500 209500 0
34 20241205 183300 1425493000 209500 209500 209500 209500 0
35 20241205 183200 1425493000 209500 209500 209500 209500 0
36 20241205 183100 1425493000 209500 209500 209500 209500 0
37 20241205 183000 1425493000 209500 209500 209500 209500 0
38 20241205 182900 1425493000 209500 209500 209500 209500 0
39 20241205 182800 1425493000 209500 209500 209500 209500 0
40 20241205 182700 1425493000 209500 209500 209500 209500 0
41 20241205 182600 1425493000 209500 209500 209500 209500 0
42 20241205 182500 1425493000 209500 209500 209500 209500 0
43 20241205 182400 1425493000 209500 209500 209500 209500 0
44 20241205 182300 1425493000 209500 209500 209500 209500 0
45 20241205 182200 1425493000 209500 209500 209500 209500 0
46 20241205 182100 1425493000 209500 209500 209500 209500 0
47 20241205 182000 1425493000 209500 209500 209500 209500 0
48 20241205 181900 1425493000 209500 209500 209500 209500 0
49 20241205 181800 1425493000 209500 209500 209500 209500 0
50 20241205 181700 1425493000 209500 209500 209500 209500 0
51 20241205 181600 1425493000 209500 209500 209500 209500 0
52 20241205 181500 1425493000 209500 209500 209500 209500 0
53 20241205 181400 1425493000 209500 209500 209500 209500 0
54 20241205 181300 1425493000 209500 209500 209500 209500 0
55 20241205 181200 1425493000 209500 209500 209500 209500 0
56 20241205 181100 1425493000 209500 209500 209500 209500 0
57 20241205 181000 1425493000 209500 209500 209500 209500 0
58 20241205 180900 1425493000 209500 209500 209500 209500 0
59 20241205 180800 1425493000 209500 209500 209500 209500 0
60 20241205 180700 1425493000 209500 209500 209500 209500 0
61 20241205 180600 1425493000 209500 209500 209500 209500 0
62 20241205 180500 1425493000 209500 209500 209500 209500 52
63 20241205 180400 1425493000 209500 209500 209500 209500 0
64 20241205 180300 1425493000 209500 209500 209500 209500 0
65 20241205 180200 1425493000 209500 209500 209500 209500 0
66 20241205 180100 1425493000 209500 209500 209500 209500 0
67 20241205 180000 1425493000 209500 209500 209500 209500 0
68 20241205 175900 1425493000 209500 209500 209500 209500 0
69 20241205 175800 1425493000 209500 209500 209500 209500 0
70 20241205 175700 1425493000 209500 209500 209500 209500 0
71 20241205 175600 1425493000 209500 209500 209500 209500 0
72 20241205 175500 1425493000 209500 209500 209500 209500 0
73 20241205 175400 1425493000 209500 209500 209500 209500 0
74 20241205 175300 1425493000 209500 209500 209500 209500 0
75 20241205 175200 1425493000 209500 209500 209500 209500 0
76 20241205 175100 1425493000 209500 209500 209500 209500 0
77 20241205 175000 1425493000 209500 209500 209500 209500 0
78 20241205 174900 1425493000 209500 209500 209500 209500 0
79 20241205 174800 1425493000 209500 209500 209500 209500 0
80 20241205 174700 1425493000 209500 209500 209500 209500 0
81 20241205 174600 1425493000 209500 209500 209500 209500 0
82 20241205 174500 1425493000 209500 209500 209500 209500 0
83 20241205 174400 1425493000 209500 209500 209500 209500 0
84 20241205 174300 1425493000 209500 209500 209500 209500 0
85 20241205 174200 1425493000 209500 209500 209500 209500 0
86 20241205 174100 1425493000 209500 209500 209500 209500 0
87 20241205 174000 1425493000 209500 209500 209500 209500 0
88 20241205 173900 1425493000 209500 209500 209500 209500 0
89 20241205 173800 1425493000 209500 209500 209500 209500 0
90 20241205 173700 1425493000 209500 209500 209500 209500 0
91 20241205 173600 1425493000 209500 209500 209500 209500 0
92 20241205 173500 1425493000 209500 209500 209500 209500 52
93 20241205 173400 1425493000 209500 209500 209500 209500 0
94 20241205 173300 1425493000 209500 209500 209500 209500 0
95 20241205 173200 1425493000 209500 209500 209500 209500 0
96 20241205 173100 1425493000 209500 209500 209500 209500 0
97 20241205 173000 1425493000 209500 209500 209500 209500 0
98 20241205 172900 1425493000 209500 209500 209500 209500 0
99 20241205 172800 1425493000 209500 209500 209500 209500 0
100 20241205 172700 1425493000 209500 209500 209500 209500 0
101 20241205 172600 1425493000 209500 209500 209500 209500 0
102 20241205 172500 1425493000 209500 209500 209500 209500 0
103 20241205 172400 1425493000 209500 209500 209500 209500 0
104 20241205 172300 1425493000 209500 209500 209500 209500 0
105 20241205 172200 1425493000 209500 209500 209500 209500 0
106 20241205 172100 1425493000 209500 209500 209500 209500 0
107 20241205 172000 1425493000 209500 209500 209500 209500 0
108 20241205 171900 1425493000 209500 209500 209500 209500 0
109 20241205 171800 1425493000 209500 209500 209500 209500 0
110 20241205 171700 1425493000 209500 209500 209500 209500 0
111 20241205 171600 1425493000 209500 209500 209500 209500 0
112 20241205 171500 1425493000 209500 209500 209500 209500 0
113 20241205 171400 1425493000 209500 209500 209500 209500 0
114 20241205 171300 1425493000 209500 209500 209500 209500 0
115 20241205 171200 1425493000 209500 209500 209500 209500 0
116 20241205 171100 1425493000 209500 209500 209500 209500 0
117 20241205 171000 1425493000 209500 209500 209500 209500 0
118 20241205 170900 1425493000 209500 209500 209500 209500 0
119 20241205 170800 1425493000 209500 209500 209500 209500 0
120 20241205 170700 1425493000 209500 209500 209500 209500 0
121 20241205 170600 1425493000 209500 209500 209500 209500 0
122 20241205 170500 1425493000 209500 209500 209500 209500 52
123 20241205 170400 1425493000 209500 209500 209500 209500 0
124 20241205 170300 1425493000 209500 209500 209500 209500 0
125 20241205 170200 1425493000 209500 209500 209500 209500 0
126 20241205 170100 1425493000 209500 209500 209500 209500 0
127 20241205 170000 1425493000 209500 209500 209500 209500 0
128 20241205 165900 1425493000 209500 209500 209500 209500 0
129 20241205 165800 1425493000 209500 209500 209500 209500 0
130 20241205 165700 1425493000 209500 209500 209500 209500 0
131 20241205 165600 1425493000 209500 209500 209500 209500 0
132 20241205 165500 1425493000 209500 209500 209500 209500 0
133 20241205 165400 1425493000 209500 209500 209500 209500 0
134 20241205 165300 1425493000 209500 209500 209500 209500 0
135 20241205 165200 1425493000 209500 209500 209500 209500 0
136 20241205 165100 1425493000 209500 209500 209500 209500 0
137 20241205 165000 1425493000 209500 209500 209500 209500 0
138 20241205 164900 1425493000 209500 209500 209500 209500 0
139 20241205 164800 1425493000 209500 209500 209500 209500 0
140 20241205 164700 1425493000 209500 209500 209500 209500 0
141 20241205 164600 1425493000 209500 209500 209500 209500 0
142 20241205 164500 1425493000 209500 209500 209500 209500 0
143 20241205 164400 1425493000 209500 209500 209500 209500 0
144 20241205 164300 1425493000 209500 209500 209500 209500 0
145 20241205 164200 1425493000 209500 209500 209500 209500 0
146 20241205 164100 1425493000 209500 209500 209500 209500 0
147 20241205 164000 1425493000 209500 209500 209500 209500 0
148 20241205 163900 1425493000 209500 209500 209500 209500 0
149 20241205 163800 1425493000 209500 209500 209500 209500 0
150 20241205 163700 1425493000 209500 209500 209500 209500 0
151 20241205 163600 1425493000 209500 209500 209500 209500 0
152 20241205 163500 1425493000 209500 209500 209500 209500 52
153 20241205 163400 1425493000 209500 209500 209500 209500 0
154 20241205 163300 1425493000 209500 209500 209500 209500 0
155 20241205 163200 1425493000 209500 209500 209500 209500 0
156 20241205 163100 1425493000 209500 209500 209500 209500 0
157 20241205 163000 1425493000 209500 209500 209500 209500 0
158 20241205 162900 1425493000 209500 209500 209500 209500 0
159 20241205 162800 1425493000 209500 209500 209500 209500 0
160 20241205 162700 1425493000 209500 209500 209500 209500 0
161 20241205 162600 1425493000 209500 209500 209500 209500 0
162 20241205 162500 1425493000 209500 209500 209500 209500 0
163 20241205 162400 1425493000 209500 209500 209500 209500 0
164 20241205 162300 1425493000 209500 209500 209500 209500 0
165 20241205 162200 1425493000 209500 209500 209500 209500 0
166 20241205 162100 1425493000 209500 209500 209500 209500 0
167 20241205 162000 1425493000 209500 209500 209500 209500 0
168 20241205 161900 1425493000 209500 209500 209500 209500 0
169 20241205 161800 1425493000 209500 209500 209500 209500 0
170 20241205 161700 1425493000 209500 209500 209500 209500 0
171 20241205 161600 1425493000 209500 209500 209500 209500 0
172 20241205 161500 1425493000 209500 209500 209500 209500 0
173 20241205 161400 1425493000 209500 209500 209500 209500 0
174 20241205 161300 1425493000 209500 209500 209500 209500 0
175 20241205 161200 1425493000 209500 209500 209500 209500 0
176 20241205 161100 1425493000 209500 209500 209500 209500 0
177 20241205 161000 1425493000 209500 209500 209500 209500 0
178 20241205 160900 1425493000 209500 209500 209500 209500 0
179 20241205 160800 1425493000 209500 209500 209500 209500 0
180 20241205 160700 1425493000 209500 209500 209500 209500 0
181 20241205 160600 1425493000 209500 209500 209500 209500 0
182 20241205 160500 1425493000 209500 209500 209500 209500 52
183 20241205 160400 1425493000 209500 209500 209500 209500 0
184 20241205 160300 1425493000 209500 209500 209500 209500 0
185 20241205 160200 1425493000 209500 209500 209500 209500 0
186 20241205 160100 1425493000 209500 209500 209500 209500 0
187 20241205 160000 1425493000 209500 209500 209500 209500 0
188 20241205 155900 1425493000 209500 209500 209500 209500 0
189 20241205 155800 1425493000 209500 209500 209500 209500 0
190 20241205 155700 1425493000 209500 209500 209500 209500 0
191 20241205 155600 1425493000 209500 209500 209500 209500 0
192 20241205 155500 1425493000 209500 209500 209500 209500 0
193 20241205 155400 1425493000 209500 209500 209500 209500 0
194 20241205 155300 1425493000 209500 209500 209500 209500 0
195 20241205 155200 1425493000 209500 209500 209500 209500 0
196 20241205 155100 1425493000 209500 209500 209500 209500 0
197 20241205 155000 1425493000 209500 209500 209500 209500 0
198 20241205 154900 1425493000 209500 209500 209500 209500 0
199 20241205 154800 1425493000 209500 209500 209500 209500 0
200 20241205 154700 1425493000 209500 209500 209500 209500 0
201 20241205 154600 1425493000 209500 209500 209500 209500 0
202 20241205 154500 1425493000 209500 209500 209500 209500 0
203 20241205 154400 1425493000 209500 209500 209500 209500 0
204 20241205 154300 1425493000 209500 209500 209500 209500 0
205 20241205 154200 1425493000 209500 209500 209500 209500 0
206 20241205 154100 1425493000 209500 209500 209500 209500 0
207 20241205 154000 1425493000 209500 209500 209500 209500 0
208 20241205 153900 1425493000 209500 209500 209500 209500 0
209 20241205 153800 1425493000 209500 209500 209500 209500 0
210 20241205 153700 1425493000 209500 209500 209500 209500 0
211 20241205 153600 1425493000 209500 209500 209500 209500 0
212 20241205 153500 1425493000 209500 209500 209500 209500 52
213 20241205 153400 1425493000 209500 209500 209500 209500 0
214 20241205 153300 1425493000 209500 209500 209500 209500 0
215 20241205 153200 1425493000 209500 209500 209500 209500 0
216 20241205 153100 1425493000 209500 209500 209500 209500 0
217 20241205 153000 1425493000 209500 209500 209500 209500 52
218 20241205 152900 1414599000 212000 212000 212000 212000 0
219 20241205 152800 1414599000 212000 212000 212000 212000 0
220 20241205 152700 1414599000 212000 212000 212000 212000 0
221 20241205 152600 1414599000 212000 212000 212000 212000 0
222 20241205 152500 1414599000 212000 212000 212000 212000 0
223 20241205 152400 1414599000 212000 212000 212000 212000 0
224 20241205 152300 1414599000 212000 212000 212000 212000 0
225 20241205 152200 1414599000 212000 212000 212000 212000 0
226 20241205 152100 1414599000 212000 212000 212000 212000 0
227 20241205 152000 1414599000 212000 212000 212000 212000 0
228 20241205 151900 1414599000 212000 210000 212000 210000 50
229 20241205 151800 1404001500 211500 210500 211500 210500 20
230 20241205 151700 1399777000 211000 211000 211000 210500 16
231 20241205 151600 1396402000 210500 210500 210500 210500 0
232 20241205 151500 1396402000 210500 210500 210500 210500 1
233 20241205 151400 1396191500 210000 210000 210000 210000 4
234 20241205 151300 1395351500 210000 211000 211000 210000 10
235 20241205 151200 1393242500 210000 211000 211000 210000 13
236 20241205 151100 1390508500 211000 211000 211000 211000 11
237 20241205 151000 1388187500 211000 211000 211000 211000 6
238 20241205 150900 1386921500 211500 211000 211500 211000 22
239 20241205 150800 1382276000 211000 211000 211000 211000 10
240 20241205 150700 1380166000 211000 210500 211000 210500 9
241 20241205 150600 1378268500 211000 211000 211000 210500 11
242 20241205 150500 1375949000 211000 210500 211000 210500 14
243 20241205 150400 1372995500 210500 210500 211000 210500 3
244 20241205 150300 1372363500 210500 210500 211000 210500 11
245 20241205 150200 1370046000 211000 210500 211000 210500 13
246 20241205 150100 1367307500 210500 210500 210500 210500 15
247 20241205 150000 1364150000 210500 209500 210500 209500 6
248 20241205 145900 1362890000 210000 210500 210500 209500 11
249 20241205 145800 1360579500 210500 211000 211000 210500 4
250 20241205 145700 1359737000 210500 210000 210500 209500 33
251 20241205 145600 1352803000 210000 210000 210500 210000 10
252 20241205 145500 1350702500 210000 210000 210500 210000 25
253 20241205 145400 1345452000 210000 209500 210500 209500 15
254 20241205 145300 1342305000 210500 209500 210500 209500 10
255 20241205 145200 1340209000 210000 210000 210500 210000 22
256 20241205 145100 1335585000 209500 210500 210500 209500 17
257 20241205 145000 1332014500 210500 210000 210500 210000 13
258 20241205 144900 1329284000 210000 209500 211000 209500 17
259 20241205 144800 1325716500 209500 210500 210500 209500 29
260 20241205 144700 1319634500 210500 210000 210500 210000 18
261 20241205 144600 1315851500 210500 210500 211000 210500 26
262 20241205 144500 1310373500 210000 210000 210000 209500 13
263 20241205 144400 1307648000 210000 210500 210500 210000 23
264 20241205 144300 1302815500 210500 210500 210500 210500 6
265 20241205 144200 1301552500 210500 210500 210500 210000 18
266 20241205 144100 1297765000 210500 210500 210500 210000 13
267 20241205 144000 1295029500 210500 210500 210500 210000 15
268 20241205 143900 1291877500 210000 210000 210000 210000 9
269 20241205 143800 1289987500 211000 210000 211000 210000 26
270 20241205 143700 1284514500 210000 210000 210500 210000 15
271 20241205 143600 1281363500 210000 210500 210500 210000 9
272 20241205 143500 1279470500 210500 210500 211000 210500 21
273 20241205 143400 1275048000 210000 210500 210500 210000 13
274 20241205 143300 1272316000 210500 210000 210500 210000 10
275 20241205 143200 1270215500 210000 211000 211000 210000 16
276 20241205 143100 1266850500 210000 211000 211000 210000 25
277 20241205 143000 1261583500 210500 210500 210500 210000 18
278 20241205 142900 1257799500 210500 210000 210500 210000 17
279 20241205 142800 1254222500 210500 210500 210500 210500 10
280 20241205 142700 1252117500 210500 210000 211000 210000 14
281 20241205 142600 1249171500 210000 210000 210500 210000 19
282 20241205 142500 1245181000 211000 210000 211000 210000 18
283 20241205 142400 1241393000 210500 210500 210500 210000 12
284 20241205 142300 1238868500 211000 211000 211000 209500 25
285 20241205 142200 1233612000 209500 210500 211000 209500 13
286 20241205 142100 1230884000 211000 210000 211000 209500 25
287 20241205 142000 1225633000 210000 210500 210500 210000 10
288 20241205 141900 1223532500 210000 210500 210500 210000 9
289 20241205 141800 1221639500 210500 210500 210500 210000 18
290 20241205 141700 1217855000 210000 211000 211000 210000 14
291 20241205 141600 1214911500 210000 210000 210500 210000 19
292 20241205 141500 1210920500 210000 210500 210500 210000 6
293 20241205 141400 1209660000 210000 210000 210000 210000 13
294 20241205 141300 1206930000 210000 210500 210500 210000 19
295 20241205 141200 1202935000 210500 210000 211000 210000 27
296 20241205 141100 1197253500 210000 210500 210500 210000 12
297 20241205 141000 1194733000 210000 210000 210000 210000 11
298 20241205 140900 1192423000 211000 211000 211000 210000 24
299 20241205 140800 1187368000 211000 211000 211000 210500 23
300 20241205 140700 1182521000 210500 210500 210500 210500 9
301 20241205 140600 1180626500 210500 209500 210500 209500 28
302 20241205 140500 1174749500 209500 210500 210500 209500 12
303 20241205 140400 1172229000 210500 210000 210500 210000 10
304 20241205 140300 1170128500 210000 210000 210500 210000 17
305 20241205 140200 1166556000 210000 210000 210000 210000 13
306 20241205 140100 1163826000 210000 210000 210000 209500 14
307 20241205 140000 1160890500 209500 210000 210000 209500 25
308 20241205 135900 1155642000 209500 209500 209500 209500 21
309 20241205 135800 1151242500 210000 209500 210000 209500 19
310 20241205 135700 1147259500 210000 210000 210000 209500 54
311 20241205 135600 1135925000 210000 209500 210000 209500 23
312 20241205 135500 1131101000 210000 210000 210000 209500 26
313 20241205 135400 1125648000 210000 210000 210500 210000 5
314 20241205 135300 1124597500 210000 210000 210000 210000 15
315 20241205 135200 1121447500 210000 210000 210000 209500 7
316 20241205 135100 1119979000 210000 210500 210500 210000 14
317 20241205 135000 1117036500 210000 211000 211000 210000 40
318 20241205 134900 1108632000 211000 210000 211000 210000 26
319 20241205 134800 1103163500 210000 210500 210500 210000 11
320 20241205 134700 1100853000 209500 210500 211000 209500 518
321 20241205 134600 992183500 210500 211000 211000 210500 12
322 20241205 134500 989656500 211000 211000 212000 211000 58
323 20241205 134400 977403000 211500 211500 211500 211500 10
324 20241205 134300 975288000 211500 211000 211500 211000 10
325 20241205 134200 973177000 212000 211000 212000 211000 17
326 20241205 134100 969589000 211500 211500 211500 211500 12
327 20241205 134000 967051000 212000 211000 212000 211000 3
328 20241205 133900 966417000 211000 212000 212000 211000 5
329 20241205 133800 965360500 211500 211500 211500 211500 14
330 20241205 133700 962399500 211500 211000 211500 211000 4
331 20241205 133600 961555000 211000 211000 211000 211000 2
332 20241205 133500 961133000 211500 211000 211500 211000 2
333 20241205 133400 960710500 211000 211500 211500 211000 14
334 20241205 133300 957751000 211000 211500 211500 211000 5
335 20241205 133200 956694000 211500 211500 211500 211000 6
336 20241205 133100 955427000 211500 212000 212000 211500 6
337 20241205 133000 954156500 211500 211500 211500 211500 11
338 20241205 132900 951830000 212000 211000 212000 211000 26
339 20241205 132800 946343000 212000 212000 212000 212000 1
340 20241205 132700 946131000 212000 212000 212000 212000 5
341 20241205 132600 945071000 212000 212000 212000 211000 19
342 20241205 132500 941050000 212000 211000 212000 211000 2
343 20241205 132400 940627000 211500 211500 211500 211500 4
344 20241205 132300 939781000 211000 212000 212000 211000 11
345 20241205 132200 937458000 212000 211000 212000 211000 13
346 20241205 132100 934705000 211500 211500 211500 211500 5
347 20241205 132000 933647500 212000 211000 212000 211000 4
348 20241205 131900 932802500 212500 212500 212500 212500 1
349 20241205 131800 932590000 212000 212000 212000 212000 14
350 20241205 131700 929622000 212500 212000 212500 211000 8
351 20241205 131600 927926500 212000 212000 212000 212000 5
352 20241205 131500 926866500 211000 212500 212500 211000 18
353 20241205 131400 923053500 212000 211500 212000 211500 7
354 20241205 131300 921571000 211500 212000 212000 211500 3
355 20241205 131200 920936000 211500 211500 211500 211500 3
356 20241205 131100 920301500 212000 212000 212500 212000 12
357 20241205 131000 917752500 212000 212000 212000 212000 5
358 20241205 130900 916692500 211000 211500 211500 211000 4
359 20241205 130800 915847000 212000 212000 212000 212000 2
360 20241205 130700 915423000 212000 212000 212000 212000 10
361 20241205 130600 913303000 212000 211500 212000 211500 19
362 20241205 130500 909284000 212000 212000 212000 212000 6
363 20241205 130400 908012000 212500 212500 212500 212500 0
364 20241205 130300 908012000 212500 211000 212500 211000 14
365 20241205 130200 905041500 211500 212500 212500 211500 116
366 20241205 130100 880506000 212500 212500 212500 212500 3
367 20241205 130000 879868500 213000 212000 213000 212000 48
368 20241205 125900 869690500 213000 212500 213000 212000 16
369 20241205 125800 866284000 213000 213000 213000 213000 2
370 20241205 125700 865858000 213000 212500 213000 212500 7
371 20241205 125600 864368500 213000 213000 213000 213000 11
372 20241205 125500 862025500 212000 212000 212000 212000 2
373 20241205 125400 861601500 213000 213000 213000 213000 2
374 20241205 125300 861175500 213000 213000 213000 213000 5
375 20241205 125200 860110500 213000 213000 213000 213000 11
376 20241205 125100 857767500 213000 212500 213000 212500 2
377 20241205 125000 857342000 213000 213000 213000 213000 1
378 20241205 124900 857129000 212500 212500 212500 212500 10
379 20241205 124800 855004000 212500 212500 212500 212500 16
380 20241205 124700 851604000 212000 212500 212500 212000 3
381 20241205 124600 850967500 212500 212500 212500 212500 2
382 20241205 124500 850542500 212000 212500 212500 212000 39
383 20241205 124400 842273500 212500 211500 212500 211500 14
384 20241205 124300 839300000 212000 212000 212000 212000 1
385 20241205 124200 839088000 212500 212500 212500 212500 7
386 20241205 124100 837600500 212500 212500 212500 212500 1
387 20241205 124000 837388000 212000 211500 212000 211500 11
388 20241205 123900 835056500 212000 212000 212500 212000 3
389 20241205 123800 834420000 212500 212500 212500 212500 5
390 20241205 123700 833357500 212500 212500 212500 212500 10
391 20241205 123600 831232500 212500 212000 212500 211500 8
392 20241205 123500 829534500 212500 212500 212500 212500 0
393 20241205 123400 829534500 212500 212500 212500 212500 3
394 20241205 123300 828897000 212500 212500 212500 212500 11
395 20241205 123200 826559500 211500 211500 211500 211500 2
396 20241205 123100 826136500 212500 212500 212500 212500 11
397 20241205 123000 823799000 212500 212500 212500 212500 1
398 20241205 122900 823586500 211000 212500 212500 211000 11
399 20241205 122800 821250500 211500 211500 212000 211500 21
400 20241205 122700 816808500 212500 212500 212500 212500 2
401 20241205 122600 816383500 212500 212500 212500 212500 0
402 20241205 122500 816383500 212500 211500 212500 211500 16
403 20241205 122400 812984500 212500 212500 212500 212500 2
404 20241205 122300 812559500 212500 212500 212500 212500 0
405 20241205 122200 812559500 212500 212500 212500 212500 3
406 20241205 122100 811922000 212500 212000 212500 211500 13
407 20241205 122000 809162000 211500 212500 212500 211500 6
408 20241205 121900 807889000 211500 212500 212500 211500 14
409 20241205 121800 804926000 212500 212500 212500 212500 12
410 20241205 121700 802376000 211500 211500 211500 211500 1
411 20241205 121600 802164500 212500 212500 212500 212500 2
412 20241205 121500 801739500 212500 212500 212500 212500 2
413 20241205 121400 801314500 212500 212500 212500 212500 17
414 20241205 121300 797702000 212500 212000 212500 212000 2
415 20241205 121200 797277500 212500 212500 212500 212500 1
416 20241205 121100 797065000 210500 210500 210500 210500 0
417 20241205 121000 797065000 210500 211000 212500 210500 30
418 20241205 120900 790719500 212000 212000 212000 212000 1
419 20241205 120800 790507500 212000 212000 212000 212000 5
420 20241205 120700 789447500 212000 212000 212000 212000 2
421 20241205 120600 789023500 212000 212000 212000 212000 10
422 20241205 120500 786903500 211500 211500 211500 211500 2
423 20241205 120400 786480500 212000 212000 212000 212000 2
424 20241205 120300 786056500 212000 212000 212000 212000 9
425 20241205 120200 784148500 212000 212000 212000 212000 12
426 20241205 120100 781604500 212000 210500 212000 210500 2
427 20241205 120000 781182000 210500 210500 210500 210500 3
428 20241205 115900 780550500 212000 212000 212000 212000 2
429 20241205 115800 780126500 212000 211500 212000 210500 38
430 20241205 115700 772110500 210500 210500 211500 210500 7
431 20241205 115600 770633000 210500 211500 211500 210500 3
432 20241205 115500 770000500 210500 210500 212000 210500 16
433 20241205 115400 766614500 210500 210500 210500 210500 2
434 20241205 115300 766193500 212000 210500 212000 210500 5
435 20241205 115200 765139500 210500 211500 211500 210500 5
436 20241205 115100 764085000 211500 211500 211500 210500 16
437 20241205 115000 760703000 212000 210500 212000 210500 3
438 20241205 114900 760070000 210500 212000 212000 210500 7
439 20241205 114800 758593500 210500 210500 210500 210500 2
440 20241205 114700 758172500 212000 212000 212000 210500 14
441 20241205 114600 755207500 210500 210500 212000 210500 11
442 20241205 114500 752883000 210500 210500 210500 210500 2
443 20241205 114400 752462000 212000 210500 212000 210500 13
444 20241205 114300 749715000 211500 211500 211500 210500 15
445 20241205 114200 746545500 210500 210500 210500 210500 6
446 20241205 114100 745282500 211500 210500 211500 210500 7
447 20241205 114000 743804000 211500 212000 212000 210500 10
448 20241205 113900 741692000 210500 210500 211000 210500 32
449 20241205 113800 734951000 212000 210500 212000 210500 4
450 20241205 113700 734106000 211000 212000 212000 211000 22
451 20241205 113600 729463000 212000 211000 212000 211000 23
452 20241205 113500 724600000 211500 212000 212000 211500 3
453 20241205 113400 723965000 212000 212000 212000 211000 8
454 20241205 113300 722271000 212000 211000 212000 211000 4
455 20241205 113200 721426000 211000 211000 212000 211000 18
456 20241205 113100 717613000 211000 212500 212500 211000 3
457 20241205 113000 716978500 212500 211000 212500 211000 9
458 20241205 112900 715078000 212000 212000 212000 212000 6
459 20241205 112800 713806000 212000 212000 212000 212000 10
460 20241205 112700 711686000 212000 211000 212000 211000 6
461 20241205 112600 710418000 211000 212500 212500 211000 55
462 20241205 112500 698795000 211500 211500 211500 211500 0
463 20241205 112400 698795000 211500 211000 211500 211000 17
464 20241205 112300 695200000 211500 211500 211500 211500 7
465 20241205 112200 693719500 211000 211000 211000 211000 5
466 20241205 112100 692664500 211500 211500 211500 211500 2
467 20241205 112000 692241500 211500 211500 211500 211000 16
468 20241205 111900 688858500 211500 211500 211500 211500 0
469 20241205 111800 688858500 211500 212500 212500 211500 6
470 20241205 111700 687585500 212500 212500 212500 212500 12
471 20241205 111600 685035500 212500 211500 212500 211500 21
472 20241205 111500 680590000 213000 213000 213000 213000 2
473 20241205 111400 680164000 213000 212500 213000 212500 5
474 20241205 111300 679100500 212500 212500 212500 212500 110
475 20241205 111200 655725500 212000 212500 212500 212000 7
476 20241205 111100 654238500 212500 212500 212500 212500 7
477 20241205 111000 652751000 212500 212500 212500 212500 100
478 20241205 110900 631501000 212500 211000 212500 211000 14
479 20241205 110800 628534000 212000 212000 212000 212000 2
480 20241205 110700 628110000 212500 212500 212500 212500 0
481 20241205 110600 628110000 212500 211000 212500 211000 8
482 20241205 110500 626414500 211000 211500 212000 211000 15
483 20241205 110400 623239000 212000 212000 212000 212000 1
484 20241205 110300 623027000 212000 212000 212000 212000 2
485 20241205 110200 622603000 212000 212000 212000 212000 5
486 20241205 110100 621543000 212000 211500 212000 211500 20
487 20241205 110000 617305500 211500 211500 211500 211500 5
488 20241205 105900 616248000 211500 211000 211500 211000 5
489 20241205 105800 615192500 211000 211000 211000 211000 10
490 20241205 105700 613082500 211000 211000 211000 211000 2
491 20241205 105600 612660500 211000 211000 211000 211000 1
492 20241205 105500 612449500 211000 210500 211000 210500 6
493 20241205 105400 611184000 210500 211000 211000 210500 12
494 20241205 105300 608652500 210500 211500 211500 210500 13
495 20241205 105200 605915000 211500 211500 211500 211500 1
496 20241205 105100 605703500 212000 212000 212000 212000 2
497 20241205 105000 605279500 211500 211000 211500 211000 12
498 20241205 104900 602742500 211000 211000 211000 211000 4
499 20241205 104800 601898500 211000 211000 211000 211000 2
500 20241205 104700 601476500 211000 211500 211500 211000 3
501 20241205 104600 600842500 211500 211000 211500 210000 44
502 20241205 104500 591583500 210000 210500 211500 210000 56
503 20241205 104400 579815500 210500 211000 212000 210500 14
504 20241205 104300 576858000 211000 212000 212500 211000 105
505 20241205 104200 554599500 211500 211500 211500 210500 42
506 20241205 104100 545726500 211000 211000 211000 211000 7
507 20241205 104000 544249500 211000 211000 211000 211000 8
508 20241205 103900 542561500 211000 211000 211000 211000 17
509 20241205 103800 538974500 210500 211000 211000 210500 15
510 20241205 103700 535813500 211500 211000 211500 211000 10
511 20241205 103600 533700000 211500 211000 211500 211000 27
512 20241205 103500 528002000 210500 210000 211000 210000 121
513 20241205 103400 502569500 209500 209000 210000 209000 387
514 20241205 103300 421518500 209000 209000 209000 209000 9
515 20241205 103200 419637500 209000 209000 209000 209000 13
516 20241205 103100 416920500 209000 208500 209000 208500 15
517 20241205 103000 413786500 209000 209000 209000 209000 6
518 20241205 102900 412532500 209000 209000 209000 209000 3
519 20241205 102800 411905500 209000 209000 209000 208500 10
520 20241205 102700 409816000 209000 208500 209000 208500 19
521 20241205 102600 405845500 208500 209000 209000 208500 12
522 20241205 102500 403338500 209000 209000 209000 209000 17
523 20241205 102400 399785500 209000 208500 209000 208500 4
524 20241205 102300 398950000 208500 208500 209000 208500 27
525 20241205 102200 393312500 208500 208000 208500 208000 66
526 20241205 102100 379552000 208500 208500 208500 208500 5
527 20241205 102000 378509500 208000 208000 208000 208000 4
528 20241205 101900 377677500 208000 208000 208500 207500 26
529 20241205 101800 372272000 208500 208500 208500 208500 11
530 20241205 101700 369978500 208500 209000 209000 208000 63
531 20241205 101600 356846500 208500 208000 209000 208000 16
532 20241205 101500 353511000 208500 208000 208500 208000 7
533 20241205 101400 352052000 208500 207500 209000 207500 67
534 20241205 101300 338094000 207500 207000 208000 207000 70
535 20241205 101200 323571500 207000 206000 207000 206000 97
536 20241205 101100 303502500 206500 206000 206500 206000 62
537 20241205 101000 290702500 206000 206000 206000 206000 6
538 20241205 100900 289466500 205500 205500 205500 205500 50
539 20241205 100800 279191500 205000 205000 205000 205000 13
540 20241205 100700 276526500 204500 204500 204500 204500 7
541 20241205 100600 275095000 204500 204500 204500 204500 5
542 20241205 100500 274072500 204500 204500 204500 204500 0
543 20241205 100400 274072500 204500 204500 204500 204000 34
544 20241205 100300 267120000 204500 204500 204500 204500 1
545 20241205 100200 266915500 204000 204000 204000 204000 33
546 20241205 100100 260183500 204500 204000 204500 204000 3
547 20241205 100000 259571000 204500 204000 204500 204000 12
548 20241205 095900 257117500 204500 204500 204500 204500 1
549 20241205 095800 256913000 204500 204500 204500 204500 0
550 20241205 095700 256913000 204500 205000 205000 204500 11
551 20241205 095600 254658500 205000 204500 205000 204000 89
552 20241205 095500 236461000 204500 204500 204500 204500 1
553 20241205 095400 236256500 205000 205000 205000 205000 1
554 20241205 095300 236051500 204500 205000 205000 204500 19
555 20241205 095200 232157000 204500 204500 206000 204500 64
556 20241205 095100 219055500 205000 205000 205000 205000 20
557 20241205 095000 214955500 205000 205000 205000 205000 3
558 20241205 094900 214340500 205000 205500 205500 205000 6
559 20241205 094800 213108000 205500 205500 205500 205500 1
560 20241205 094700 212902500 206000 205000 206000 205000 206
561 20241205 094600 170671500 205500 205000 205500 205000 6
562 20241205 094500 169439000 205500 205500 205500 205500 14
563 20241205 094400 166562000 206000 205500 206000 205500 2
564 20241205 094300 166150500 205500 205000 205500 205000 5
565 20241205 094200 165125000 205000 205500 205500 205000 46
566 20241205 094100 155694500 205500 205500 205500 205500 2
567 20241205 094000 155283500 205500 205500 205500 205500 0
568 20241205 093900 155283500 205500 206000 206000 205500 7
569 20241205 093800 153842000 205500 206000 206000 205500 72
570 20241205 093700 139045000 206000 206500 206500 206000 11
571 20241205 093600 136774000 205500 205000 205500 205000 26
572 20241205 093500 131442500 205500 205500 205500 205000 3
573 20241205 093400 130826500 205000 205000 205000 205000 11
574 20241205 093300 128571500 205000 205000 205000 205000 1
575 20241205 093200 128366500 205500 205500 205500 205500 16
576 20241205 093100 125078500 205500 205000 205500 205000 8
577 20241205 093000 123436000 205000 205000 205000 205000 9
578 20241205 092900 121591000 205500 205500 205500 205500 116
579 20241205 092800 97753000 205500 205500 205500 205500 0
580 20241205 092700 97753000 205500 206000 206000 205500 24
581 20241205 092600 92813000 206500 206500 206500 206500 10
582 20241205 092500 90748000 206500 206000 206500 206000 2
583 20241205 092400 90335500 206500 206500 206500 206500 3
584 20241205 092300 89716000 206000 206000 206000 206000 3
585 20241205 092200 89098000 206000 206000 206000 206000 2
586 20241205 092100 88686000 206000 206000 206000 206000 7
587 20241205 092000 87244000 206000 206000 206000 206000 2
588 20241205 091900 86832000 206000 206000 206000 206000 2
589 20241205 091800 86420000 206000 206500 206500 206000 3
590 20241205 091700 85801000 206000 206000 206000 206000 0
591 20241205 091600 85801000 206000 206000 206000 206000 1
592 20241205 091500 85595000 205500 205500 205500 205500 10
593 20241205 091400 83540000 205500 205500 205500 205500 0
594 20241205 091300 83540000 205500 205500 205500 205500 1
595 20241205 091200 83334500 205500 206000 206000 205500 38
596 20241205 091100 75525000 205500 207000 207000 205500 133
597 20241205 091000 48076500 208000 207000 208000 207000 4
598 20241205 090900 47247500 208000 208000 208000 208000 1
599 20241205 090800 47039500 207500 207500 207500 207500 1
600 20241205 090700 46832000 208000 208000 208000 208000 1
601 20241205 090600 46624000 208000 208000 208000 208000 2
602 20241205 090500 46208000 207000 208000 208000 207000 25
603 20241205 090400 41012000 207000 207000 207000 207000 11
604 20241205 090300 38735000 207500 208000 208000 207500 43
605 20241205 090200 29791500 208500 208500 208500 208500 84
606 20241205 090100 12277500 208000 208000 208000 208000 0
607 20241205 090000 12277500 208000 208000 208500 208000 59