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

591
007160/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184900,867120900,32850,32850,32850,32850,532
20241209,184800,867120900,32850,32850,32850,32850,0
20241209,184700,867120900,32850,32850,32850,32850,0
20241209,184600,867120900,32850,32850,32850,32850,0
20241209,184500,867120900,32850,32850,32850,32850,0
20241209,184400,867120900,32850,32850,32850,32850,0
20241209,184300,867120900,32850,32850,32850,32850,0
20241209,184200,867120900,32850,32850,32850,32850,0
20241209,184100,867120900,32850,32850,32850,32850,0
20241209,184000,867120900,32850,32850,32850,32850,0
20241209,183900,867120900,32850,32850,32850,32850,0
20241209,183800,867120900,32850,32850,32850,32850,0
20241209,183700,867120900,32850,32850,32850,32850,0
20241209,183600,867120900,32850,32850,32850,32850,0
20241209,183500,867120900,32850,32850,32850,32850,0
20241209,183400,867120900,32850,32850,32850,32850,0
20241209,183300,867120900,32850,32850,32850,32850,0
20241209,183200,867120900,32850,32850,32850,32850,0
20241209,183100,867120900,32850,32850,32850,32850,0
20241209,183000,867120900,32850,32850,32850,32850,0
20241209,182900,867120900,32850,32850,32850,32850,0
20241209,182800,867120900,32850,32850,32850,32850,0
20241209,182700,867120900,32850,32850,32850,32850,0
20241209,182600,867120900,32850,32850,32850,32850,0
20241209,182500,867120900,32850,32850,32850,32850,0
20241209,182400,867120900,32850,32850,32850,32850,0
20241209,182300,867120900,32850,32850,32850,32850,0
20241209,182200,867120900,32850,32850,32850,32850,0
20241209,182100,867120900,32850,32850,32850,32850,0
20241209,182000,867120900,32850,32850,32850,32850,0
20241209,181900,867120900,32850,32850,32850,32850,532
20241209,181800,867120900,32850,32850,32850,32850,0
20241209,181700,867120900,32850,32850,32850,32850,0
20241209,181600,867120900,32850,32850,32850,32850,0
20241209,181500,867120900,32850,32850,32850,32850,0
20241209,181400,867120900,32850,32850,32850,32850,0
20241209,181300,867120900,32850,32850,32850,32850,0
20241209,181200,867120900,32850,32850,32850,32850,0
20241209,181100,867120900,32850,32850,32850,32850,0
20241209,181000,867120900,32850,32850,32850,32850,0
20241209,180900,867120900,32850,32850,32850,32850,0
20241209,180800,867120900,32850,32850,32850,32850,0
20241209,180700,867120900,32850,32850,32850,32850,0
20241209,180600,867120900,32850,32850,32850,32850,0
20241209,180500,867120900,32850,32850,32850,32850,0
20241209,180400,867120900,32850,32850,32850,32850,0
20241209,180300,867120900,32850,32850,32850,32850,0
20241209,180200,867120900,32850,32850,32850,32850,0
20241209,180100,867120900,32850,32850,32850,32850,0
20241209,180000,867120900,32850,32850,32850,32850,0
20241209,175900,867120900,32850,32850,32850,32850,0
20241209,175800,867120900,32850,32850,32850,32850,0
20241209,175700,867120900,32850,32850,32850,32850,0
20241209,175600,867120900,32850,32850,32850,32850,0
20241209,175500,867120900,32850,32850,32850,32850,0
20241209,175400,867120900,32850,32850,32850,32850,0
20241209,175300,867120900,32850,32850,32850,32850,0
20241209,175200,867120900,32850,32850,32850,32850,0
20241209,175100,867120900,32850,32850,32850,32850,0
20241209,175000,867120900,32850,32850,32850,32850,0
20241209,174900,867120900,32850,32850,32850,32850,532
20241209,174800,867120900,32850,32850,32850,32850,0
20241209,174700,867120900,32850,32850,32850,32850,0
20241209,174600,867120900,32850,32850,32850,32850,0
20241209,174500,867120900,32850,32850,32850,32850,0
20241209,174400,867120900,32850,32850,32850,32850,0
20241209,174300,867120900,32850,32850,32850,32850,0
20241209,174200,867120900,32850,32850,32850,32850,0
20241209,174100,867120900,32850,32850,32850,32850,0
20241209,174000,867120900,32850,32850,32850,32850,0
20241209,173900,867120900,32850,32850,32850,32850,0
20241209,173800,867120900,32850,32850,32850,32850,0
20241209,173700,867120900,32850,32850,32850,32850,0
20241209,173600,867120900,32850,32850,32850,32850,0
20241209,173500,867120900,32850,32850,32850,32850,0
20241209,173400,867120900,32850,32850,32850,32850,0
20241209,173300,867120900,32850,32850,32850,32850,0
20241209,173200,867120900,32850,32850,32850,32850,0
20241209,173100,867120900,32850,32850,32850,32850,0
20241209,173000,867120900,32850,32850,32850,32850,0
20241209,172900,867120900,32850,32850,32850,32850,0
20241209,172800,867120900,32850,32850,32850,32850,0
20241209,172700,867120900,32850,32850,32850,32850,0
20241209,172600,867120900,32850,32850,32850,32850,0
20241209,172500,867120900,32850,32850,32850,32850,0
20241209,172400,867120900,32850,32850,32850,32850,0
20241209,172300,867120900,32850,32850,32850,32850,0
20241209,172200,867120900,32850,32850,32850,32850,0
20241209,172100,867120900,32850,32850,32850,32850,0
20241209,172000,867120900,32850,32850,32850,32850,0
20241209,171900,867120900,32850,32850,32850,32850,532
20241209,171800,867120900,32850,32850,32850,32850,0
20241209,171700,867120900,32850,32850,32850,32850,0
20241209,171600,867120900,32850,32850,32850,32850,0
20241209,171500,867120900,32850,32850,32850,32850,0
20241209,171400,867120900,32850,32850,32850,32850,0
20241209,171300,867120900,32850,32850,32850,32850,0
20241209,171200,867120900,32850,32850,32850,32850,0
20241209,171100,867120900,32850,32850,32850,32850,0
20241209,171000,867120900,32850,32850,32850,32850,0
20241209,170900,867120900,32850,32850,32850,32850,0
20241209,170800,867120900,32850,32850,32850,32850,0
20241209,170700,867120900,32850,32850,32850,32850,0
20241209,170600,867120900,32850,32850,32850,32850,0
20241209,170500,867120900,32850,32850,32850,32850,0
20241209,170400,867120900,32850,32850,32850,32850,0
20241209,170300,867120900,32850,32850,32850,32850,0
20241209,170200,867120900,32850,32850,32850,32850,0
20241209,170100,867120900,32850,32850,32850,32850,0
20241209,170000,867120900,32850,32850,32850,32850,0
20241209,165900,867120900,32850,32850,32850,32850,0
20241209,165800,867120900,32850,32850,32850,32850,0
20241209,165700,867120900,32850,32850,32850,32850,0
20241209,165600,867120900,32850,32850,32850,32850,0
20241209,165500,867120900,32850,32850,32850,32850,0
20241209,165400,867120900,32850,32850,32850,32850,0
20241209,165300,867120900,32850,32850,32850,32850,0
20241209,165200,867120900,32850,32850,32850,32850,0
20241209,165100,867120900,32850,32850,32850,32850,0
20241209,165000,867120900,32850,32850,32850,32850,0
20241209,164900,867120900,32850,32850,32850,32850,532
20241209,164800,867120900,32850,32850,32850,32850,0
20241209,164700,867120900,32850,32850,32850,32850,0
20241209,164600,867120900,32850,32850,32850,32850,0
20241209,164500,867120900,32850,32850,32850,32850,0
20241209,164400,867120900,32850,32850,32850,32850,0
20241209,164300,867120900,32850,32850,32850,32850,0
20241209,164200,867120900,32850,32850,32850,32850,0
20241209,164100,867120900,32850,32850,32850,32850,0
20241209,164000,867120900,32850,32850,32850,32850,0
20241209,163900,867120900,32850,32850,32850,32850,0
20241209,163800,867120900,32850,32850,32850,32850,0
20241209,163700,867120900,32850,32850,32850,32850,0
20241209,163600,867120900,32850,32850,32850,32850,0
20241209,163500,867120900,32850,32850,32850,32850,0
20241209,163400,867120900,32850,32850,32850,32850,0
20241209,163300,867120900,32850,32850,32850,32850,0
20241209,163200,867120900,32850,32850,32850,32850,0
20241209,163100,867120900,32850,32850,32850,32850,0
20241209,163000,867120900,32850,32850,32850,32850,0
20241209,162900,867120900,32850,32850,32850,32850,0
20241209,162800,867120900,32850,32850,32850,32850,0
20241209,162700,867120900,32850,32850,32850,32850,0
20241209,162600,867120900,32850,32850,32850,32850,0
20241209,162500,867120900,32850,32850,32850,32850,0
20241209,162400,867120900,32850,32850,32850,32850,0
20241209,162300,867120900,32850,32850,32850,32850,0
20241209,162200,867120900,32850,32850,32850,32850,0
20241209,162100,867120900,32850,32850,32850,32850,0
20241209,162000,867120900,32850,32850,32850,32850,0
20241209,161900,867120900,32850,32850,32850,32850,532
20241209,161800,867120900,32850,32850,32850,32850,0
20241209,161700,867120900,32850,32850,32850,32850,0
20241209,161600,867120900,32850,32850,32850,32850,0
20241209,161500,867120900,32850,32850,32850,32850,0
20241209,161400,867120900,32850,32850,32850,32850,0
20241209,161300,867120900,32850,32850,32850,32850,0
20241209,161200,867120900,32850,32850,32850,32850,0
20241209,161100,867120900,32850,32850,32850,32850,0
20241209,161000,867120900,32850,32850,32850,32850,0
20241209,160900,867120900,32850,32850,32850,32850,0
20241209,160800,867120900,32850,32850,32850,32850,0
20241209,160700,867120900,32850,32850,32850,32850,0
20241209,160600,867120900,32850,32850,32850,32850,0
20241209,160500,867120900,32850,32850,32850,32850,0
20241209,160400,867120900,32850,32850,32850,32850,0
20241209,160300,867120900,32850,32850,32850,32850,0
20241209,160200,867120900,32850,32850,32850,32850,0
20241209,160100,867120900,32850,32850,32850,32850,0
20241209,160000,867120900,32850,32850,32850,32850,0
20241209,155900,867120900,32850,32850,32850,32850,0
20241209,155800,867120900,32850,32850,32850,32850,0
20241209,155700,867120900,32850,32850,32850,32850,0
20241209,155600,867120900,32850,32850,32850,32850,0
20241209,155500,867120900,32850,32850,32850,32850,0
20241209,155400,867120900,32850,32850,32850,32850,0
20241209,155300,867120900,32850,32850,32850,32850,0
20241209,155200,867120900,32850,32850,32850,32850,0
20241209,155100,867120900,32850,32850,32850,32850,0
20241209,155000,867120900,32850,32850,32850,32850,0
20241209,154900,867120900,32850,32850,32850,32850,532
20241209,154800,867120900,32850,32850,32850,32850,0
20241209,154700,867120900,32850,32850,32850,32850,0
20241209,154600,867120900,32850,32850,32850,32850,0
20241209,154500,867120900,32850,32850,32850,32850,0
20241209,154400,867120900,32850,32850,32850,32850,0
20241209,154300,867120900,32850,32850,32850,32850,0
20241209,154200,867120900,32850,32850,32850,32850,0
20241209,154100,867120900,32850,32850,32850,32850,0
20241209,154000,867120900,32850,32850,32850,32850,0
20241209,153900,867120900,32850,32850,32850,32850,0
20241209,153800,867120900,32850,32850,32850,32850,0
20241209,153700,867120900,32850,32850,32850,32850,0
20241209,153600,867120900,32850,32850,32850,32850,0
20241209,153500,867120900,32850,32850,32850,32850,0
20241209,153400,867120900,32850,32850,32850,32850,0
20241209,153300,867120900,32850,32850,32850,32850,0
20241209,153200,867120900,32850,32850,32850,32850,0
20241209,153100,867120900,32850,32850,32850,32850,0
20241209,153000,867120900,32850,32850,32850,32850,532
20241209,152900,849644700,32850,32850,32850,32850,0
20241209,152800,849644700,32850,32850,32850,32850,0
20241209,152700,849644700,32850,32850,32850,32850,0
20241209,152600,849644700,32850,32850,32850,32850,0
20241209,152500,849644700,32850,32850,32850,32850,0
20241209,152400,849644700,32850,32850,32850,32850,0
20241209,152300,849644700,32850,32850,32850,32850,0
20241209,152200,849644700,32850,32850,32850,32850,0
20241209,152100,849644700,32850,32850,32850,32850,0
20241209,152000,849644700,32850,32850,32850,32850,0
20241209,151900,849644700,32850,32850,32850,32850,17
20241209,151800,849086250,33050,33050,33050,33050,1
20241209,151700,849053200,32900,32900,32900,32900,0
20241209,151600,849053200,32900,33050,33050,32900,517
20241209,151500,832027950,33050,33050,33050,33050,0
20241209,151400,832027950,33050,33000,33050,33000,142
20241209,151300,827339350,32950,32950,32950,32950,10
20241209,151200,827009850,33000,33000,33000,33000,0
20241209,151100,827009850,33000,33000,33000,33000,1
20241209,151000,826976850,33000,32950,33000,32950,4
20241209,150900,826845000,33050,33050,33050,33050,0
20241209,150800,826845000,33050,33050,33050,33000,63
20241209,150700,824765350,33050,33000,33050,33000,161
20241209,150600,819444350,32950,33050,33100,32950,44
20241209,150500,817991750,33100,33100,33100,33100,0
20241209,150400,817991750,33100,33100,33100,33100,0
20241209,150300,817991750,33100,33100,33100,33100,0
20241209,150200,817991750,33100,33100,33100,33100,146
20241209,150100,813159150,33200,33100,33200,33100,17
20241209,150000,812596350,33150,33150,33150,33150,1
20241209,145900,812563200,33100,33100,33100,33100,129
20241209,145800,808293300,33050,33050,33050,33050,20
20241209,145700,807632300,33000,33000,33000,33000,0
20241209,145600,807632300,33000,33000,33000,33000,0
20241209,145500,807632300,33000,33000,33000,33000,13
20241209,145400,807203300,32950,32950,32950,32950,30
20241209,145300,806214800,32950,32950,32950,32950,144
20241209,145200,801470000,32900,32900,32900,32900,22
20241209,145100,800746200,32900,32900,32900,32750,1049
20241209,145000,766329850,32850,32900,32900,32850,252
20241209,144900,758050550,32900,32900,32900,32900,50
20241209,144800,756405550,32900,32900,32900,32900,0
20241209,144700,756405550,32900,32900,32900,32900,172
20241209,144600,750746750,32950,32950,32950,32950,198
20241209,144500,744222650,32900,32950,32950,32900,583
20241209,144400,725026550,33000,33000,33000,33000,1020
20241209,144300,691366550,33050,33050,33050,33050,500
20241209,144200,674841550,33100,33100,33100,33100,20
20241209,144100,674179550,33100,33100,33100,33100,0
20241209,144000,674179550,33100,33100,33100,33100,10
20241209,143900,673848550,33100,33100,33100,33100,5
20241209,143800,673683050,33100,33100,33100,33100,0
20241209,143700,673683050,33100,33100,33100,33100,10
20241209,143600,673352050,33100,33100,33100,33100,0
20241209,143500,673352050,33100,33100,33100,33100,0
20241209,143400,673352050,33100,33100,33100,33100,54
20241209,143300,671564650,33100,33100,33100,33100,0
20241209,143200,671564650,33100,33100,33100,33100,123
20241209,143100,667493350,33100,33100,33100,33100,0
20241209,143000,667493350,33100,33150,33150,33100,139
20241209,142900,662885550,33200,33200,33250,33200,1001
20241209,142800,629652250,33250,33250,33250,33250,0
20241209,142700,629652250,33250,33250,33250,33250,24
20241209,142600,628854250,33250,33250,33250,33250,34
20241209,142500,627723750,33250,33250,33250,33250,300
20241209,142400,617748750,33250,33250,33250,33250,0
20241209,142300,617748750,33250,33250,33250,33250,2
20241209,142200,617682250,33300,33300,33300,33300,0
20241209,142100,617682250,33300,33300,33300,33300,0
20241209,142000,617682250,33300,33300,33300,33300,0
20241209,141900,617682250,33300,33300,33300,33300,0
20241209,141800,617682250,33300,33300,33300,33300,0
20241209,141700,617682250,33300,33300,33300,33300,600
20241209,141600,597702250,33300,33300,33300,33300,0
20241209,141500,597702250,33300,33300,33300,33300,0
20241209,141400,597702250,33300,33300,33300,33300,0
20241209,141300,597702250,33300,33300,33300,33300,0
20241209,141200,597702250,33300,33300,33300,33300,3
20241209,141100,597602350,33300,33300,33300,33300,1
20241209,141000,597569050,33300,33300,33300,33300,0
20241209,140900,597569050,33300,33300,33300,33300,1
20241209,140800,597535750,33300,33200,33300,33200,504
20241209,140700,580752950,33200,33200,33200,33200,1
20241209,140600,580719750,33100,33100,33100,33100,0
20241209,140500,580719750,33100,33150,33150,33100,300
20241209,140400,570788700,33200,33200,33200,33200,16
20241209,140300,570257500,33300,33300,33300,33300,0
20241209,140200,570257500,33300,33300,33300,33300,0
20241209,140100,570257500,33300,33300,33300,33300,0
20241209,140000,570257500,33300,33300,33300,33300,0
20241209,135900,570257500,33300,33300,33300,33300,0
20241209,135800,570257500,33300,33300,33300,33300,85
20241209,135700,567427000,33300,33300,33300,33300,0
20241209,135600,567427000,33300,33300,33300,33300,217
20241209,135500,560200900,33250,33250,33250,33250,0
20241209,135400,560200900,33250,33250,33250,33250,21
20241209,135300,559502650,33200,33200,33200,33200,0
20241209,135200,559502650,33200,33200,33200,33200,0
20241209,135100,559502650,33200,33200,33200,33200,0
20241209,135000,559502650,33200,33200,33200,33200,0
20241209,134900,559502650,33200,33200,33200,33200,73
20241209,134800,557079050,33100,33100,33100,33100,0
20241209,134700,557079050,33100,33100,33100,33100,231
20241209,134600,549432950,33100,33100,33100,33100,50
20241209,134500,547777950,33100,33200,33200,33100,36
20241209,134400,546586250,33200,33100,33200,33100,189
20241209,134300,540316450,33200,33200,33200,33150,201
20241209,134200,533653150,33300,33300,33300,33300,0
20241209,134100,533653150,33300,33300,33300,33300,0
20241209,134000,533653150,33300,33300,33300,33300,1
20241209,133900,533619850,33250,33250,33250,33250,0
20241209,133800,533619850,33250,33250,33250,33250,162
20241209,133700,528233350,33250,33250,33250,33250,0
20241209,133600,528233350,33250,33250,33250,33250,1
20241209,133500,528200100,33200,33200,33200,33200,20
20241209,133400,527536100,33200,33200,33200,33200,0
20241209,133300,527536100,33200,33200,33200,33200,0
20241209,133200,527536100,33200,33200,33200,33200,0
20241209,133100,527536100,33200,33200,33200,33200,30
20241209,133000,526540100,33250,33250,33250,33250,70
20241209,132900,524212600,33250,33250,33250,33250,0
20241209,132800,524212600,33250,33250,33250,33250,2
20241209,132700,524146100,33250,33250,33250,33250,0
20241209,132600,524146100,33250,33250,33250,33250,0
20241209,132500,524146100,33250,33250,33250,33250,0
20241209,132400,524146100,33250,33250,33250,33250,1
20241209,132300,524112850,33300,33300,33300,33300,1
20241209,132200,524079550,33300,33300,33300,33300,43
20241209,132100,522647650,33300,33300,33300,33300,2
20241209,132000,522581050,33300,33300,33300,33300,60
20241209,131900,520583050,33300,33300,33300,33300,0
20241209,131800,520583050,33300,33300,33300,33300,25
20241209,131700,519750550,33300,33300,33300,33300,6
20241209,131600,519550750,33400,33400,33400,33400,0
20241209,131500,519550750,33400,33400,33400,33400,0
20241209,131400,519550750,33400,33400,33400,33400,1
20241209,131300,519517350,33300,33300,33300,33300,0
20241209,131200,519517350,33300,33300,33300,33300,52
20241209,131100,517785750,33250,33250,33250,33250,0
20241209,131000,517785750,33250,33250,33250,33250,15
20241209,130900,517287000,33150,33150,33150,33150,0
20241209,130800,517287000,33150,33150,33150,33150,10
20241209,130700,516955500,33150,33150,33150,33150,0
20241209,130600,516955500,33150,33150,33150,33150,0
20241209,130500,516955500,33150,33150,33150,33150,0
20241209,130400,516955500,33150,33050,33150,33050,201
20241209,130300,510294450,33150,33100,33150,33100,92
20241209,130200,507249200,33150,33150,33150,33150,26
20241209,130100,506387300,33100,33100,33100,33100,0
20241209,130000,506387300,33100,33350,33350,33100,2194
20241209,125900,433545950,33400,33400,33400,33400,0
20241209,125800,433545950,33400,33350,33400,33350,3
20241209,125700,433445850,33400,33400,33400,33400,10
20241209,125600,433111850,33350,33350,33350,33350,0
20241209,125500,433111850,33350,33350,33350,33350,0
20241209,125400,433111850,33350,33350,33350,33350,0
20241209,125300,433111850,33350,33350,33350,33350,0
20241209,125200,433111850,33350,33350,33350,33350,0
20241209,125100,433111850,33350,33350,33350,33350,9
20241209,125000,432811700,33400,33400,33400,33400,0
20241209,124900,432811700,33400,33400,33400,33400,20
20241209,124800,432143700,33350,33350,33350,33350,4
20241209,124700,432010300,33350,33400,33400,33350,426
20241209,124600,417798450,33400,33400,33400,33400,0
20241209,124500,417798450,33400,33450,33450,33400,18
20241209,124400,417197200,33450,33450,33450,33450,118
20241209,124300,413250100,33450,33450,33450,33450,0
20241209,124200,413250100,33450,33450,33450,33450,0
20241209,124100,413250100,33450,33450,33450,33450,1
20241209,124000,413216650,33400,33450,33450,33400,45
20241209,123900,411713600,33450,33450,33450,33450,65
20241209,123800,409539350,33450,33450,33450,33450,0
20241209,123700,409539350,33450,33450,33450,33450,0
20241209,123600,409539350,33450,33450,33450,33450,2
20241209,123500,409472450,33450,33450,33450,33450,0
20241209,123400,409472450,33450,33450,33450,33450,0
20241209,123300,409472450,33450,33400,33450,33400,2
20241209,123200,409405600,33450,33450,33450,33450,4
20241209,123100,409271800,33450,33450,33450,33450,0
20241209,123000,409271800,33450,33450,33450,33450,57
20241209,122900,407365150,33450,33450,33450,33450,10
20241209,122800,407030650,33350,33350,33350,33350,0
20241209,122700,407030650,33350,33350,33350,33350,0
20241209,122600,407030650,33350,33350,33350,33350,8
20241209,122500,406763850,33450,33450,33450,33450,0
20241209,122400,406763850,33450,33450,33450,33450,1
20241209,122300,406730400,33350,33450,33450,33350,36
20241209,122200,405526300,33400,33400,33400,33400,0
20241209,122100,405526300,33400,33400,33400,33400,0
20241209,122000,405526300,33400,33400,33400,33400,0
20241209,121900,405526300,33400,33400,33400,33400,0
20241209,121800,405526300,33400,33400,33400,33400,0
20241209,121700,405526300,33400,33400,33400,33400,0
20241209,121600,405526300,33400,33450,33450,33400,35
20241209,121500,404355800,33450,33450,33450,33450,2
20241209,121400,404288900,33450,33450,33450,33450,0
20241209,121300,404288900,33450,33450,33450,33450,0
20241209,121200,404288900,33450,33450,33450,33450,64
20241209,121100,402148100,33450,33450,33450,33450,0
20241209,121000,402148100,33450,33450,33450,33450,0
20241209,120900,402148100,33450,33450,33450,33450,121
20241209,120800,398100650,33450,33450,33450,33450,65
20241209,120700,395926400,33450,33400,33450,33400,17
20241209,120600,395358550,33350,33350,33350,33350,146
20241209,120500,390489450,33350,33350,33350,33350,0
20241209,120400,390489450,33350,33350,33350,33350,9
20241209,120300,390189300,33350,33350,33350,33350,0
20241209,120200,390189300,33350,33350,33350,33350,0
20241209,120100,390189300,33350,33400,33400,33350,6
20241209,120000,389989150,33400,33400,33400,33400,57
20241209,115900,388085350,33350,33350,33350,33350,2
20241209,115800,388018650,33400,33400,33400,33400,2
20241209,115700,387951850,33350,33350,33350,33350,0
20241209,115600,387951850,33350,33350,33350,33350,47
20241209,115500,386384400,33350,33350,33350,33350,41
20241209,115400,385017050,33350,33350,33350,33350,50
20241209,115300,383349550,33450,33450,33450,33450,0
20241209,115200,383349550,33450,33450,33450,33450,0
20241209,115100,383349550,33450,33450,33450,33450,0
20241209,115000,383349550,33450,33450,33450,33450,1
20241209,114900,383316100,33350,33350,33350,33350,0
20241209,114800,383316100,33350,33350,33350,33350,30
20241209,114700,382315600,33400,33400,33400,33400,0
20241209,114600,382315600,33400,33400,33400,33400,0
20241209,114500,382315600,33400,33400,33400,33400,1
20241209,114400,382282200,33350,33350,33350,33350,0
20241209,114300,382282200,33350,33350,33350,33350,60
20241209,114200,380281200,33350,33350,33350,33350,7
20241209,114100,380047750,33350,33350,33350,33350,11
20241209,114000,379680900,33550,33550,33550,33550,0
20241209,113900,379680900,33550,33550,33550,33550,0
20241209,113800,379680900,33550,33550,33550,33550,0
20241209,113700,379680900,33550,33550,33550,33550,0
20241209,113600,379680900,33550,33550,33550,33550,0
20241209,113500,379680900,33550,33550,33550,33550,0
20241209,113400,379680900,33550,33550,33550,33550,0
20241209,113300,379680900,33550,33450,33550,33450,4
20241209,113200,379547000,33350,33400,33400,33350,68
20241209,113100,377278150,33400,33400,33400,33400,4
20241209,113000,377144550,33350,33350,33350,33350,0
20241209,112900,377144550,33350,33350,33350,33350,0
20241209,112800,377144550,33350,33350,33350,33350,30
20241209,112700,376144050,33400,33400,33400,33400,0
20241209,112600,376144050,33400,33400,33400,33400,0
20241209,112500,376144050,33400,33400,33400,33400,80
20241209,112400,373472050,33450,33450,33450,33450,0
20241209,112300,373472050,33450,33450,33450,33450,0
20241209,112200,373472050,33450,33450,33450,33450,0
20241209,112100,373472050,33450,33450,33450,33450,0
20241209,112000,373472050,33450,33450,33450,33450,0
20241209,111900,373472050,33450,33450,33450,33450,0
20241209,111800,373472050,33450,33450,33450,33450,0
20241209,111700,373472050,33450,33450,33450,33450,1
20241209,111600,373438600,33450,33450,33450,33450,171
20241209,111500,367718650,33450,33450,33450,33450,0
20241209,111400,367718650,33450,33450,33450,33450,0
20241209,111300,367718650,33450,33450,33450,33450,0
20241209,111200,367718650,33450,33450,33450,33450,1
20241209,111100,367685200,33400,33400,33400,33400,0
20241209,111000,367685200,33400,33400,33400,33400,0
20241209,110900,367685200,33400,33400,33400,33400,0
20241209,110800,367685200,33400,33400,33400,33400,32
20241209,110700,366616400,33450,33450,33450,33450,0
20241209,110600,366616400,33450,33450,33450,33450,0
20241209,110500,366616400,33450,33450,33450,33450,0
20241209,110400,366616400,33450,33450,33450,33450,1
20241209,110300,366582950,33450,33450,33450,33450,4
20241209,110200,366449150,33450,33450,33450,33450,25
20241209,110100,365612900,33450,33450,33450,33450,0
20241209,110000,365612900,33450,33400,33450,33400,188
20241209,105900,359325000,33400,33400,33400,33400,1
20241209,105800,359291600,33350,33350,33350,33350,1
20241209,105700,359258250,33400,33400,33400,33400,186
20241209,105600,353045850,33400,33400,33400,33400,1
20241209,105500,353012450,33450,33400,33450,33400,483
20241209,105400,336879500,33450,33450,33450,33450,4
20241209,105300,336745700,33400,33400,33400,33400,50
20241209,105200,335075700,33500,33500,33500,33500,0
20241209,105100,335075700,33500,33500,33500,33500,0
20241209,105000,335075700,33500,33500,33500,33500,2
20241209,104900,335008700,33450,33450,33450,33450,9
20241209,104800,334707650,33500,33500,33500,33500,0
20241209,104700,334707650,33500,33500,33500,33500,11
20241209,104600,334339150,33500,33500,33500,33500,0
20241209,104500,334339150,33500,33500,33500,33500,0
20241209,104400,334339150,33500,33500,33500,33500,0
20241209,104300,334339150,33500,33550,33550,33500,187
20241209,104200,328070800,33600,33600,33600,33600,1
20241209,104100,328037200,33600,33600,33600,33600,0
20241209,104000,328037200,33600,33550,33600,33550,3
20241209,103900,327936500,33500,33500,33500,33500,0
20241209,103800,327936500,33500,33400,33500,33400,108
20241209,103700,324321250,33400,33400,33400,33400,0
20241209,103600,324321250,33400,33400,33400,33400,0
20241209,103500,324321250,33400,33400,33400,33400,0
20241209,103400,324321250,33400,33400,33400,33400,83
20241209,103300,321549050,33350,33350,33350,33350,1
20241209,103200,321515700,33350,33350,33350,33350,0
20241209,103100,321515700,33350,33350,33350,33350,100
20241209,103000,318180700,33350,33350,33350,33350,0
20241209,102900,318180700,33350,33350,33350,33350,0
20241209,102800,318180700,33350,33350,33350,33350,128
20241209,102700,313911900,33350,33350,33350,33350,504
20241209,102600,297103500,33300,33350,33350,33300,6
20241209,102500,296903450,33350,33350,33350,33350,1
20241209,102400,296870100,33250,33250,33250,33250,2
20241209,102300,296803600,33300,33300,33300,33300,0
20241209,102200,296803600,33300,33300,33300,33300,0
20241209,102100,296803600,33300,33300,33300,33300,0
20241209,102000,296803600,33300,33300,33300,33300,0
20241209,101900,296803600,33300,33300,33300,33300,161
20241209,101800,291442300,33350,33350,33350,33350,1
20241209,101700,291408950,33300,33300,33300,33300,0
20241209,101600,291408950,33300,33300,33300,33300,1
20241209,101500,291375650,33350,33350,33350,33350,1
20241209,101400,291342300,33350,33350,33350,33350,0
20241209,101300,291342300,33350,33350,33350,33350,0
20241209,101200,291342300,33350,33350,33350,33350,5
20241209,101100,291175550,33350,33350,33350,33350,0
20241209,101000,291175550,33350,33350,33350,33350,2
20241209,100900,291108850,33350,33350,33350,33350,33
20241209,100800,290008300,33350,33350,33350,33350,2
20241209,100700,289941600,33250,33250,33250,33250,0
20241209,100600,289941600,33250,33250,33250,33250,3
20241209,100500,289841850,33300,33300,33300,33300,0
20241209,100400,289841850,33300,33350,33350,33300,27
20241209,100300,288942700,33350,33350,33350,33350,0
20241209,100200,288942700,33350,33350,33350,33350,33
20241209,100100,287842150,33350,33350,33350,33350,3
20241209,100000,287742100,33300,33300,33300,33300,214
20241209,095900,280615900,33250,33250,33250,33250,0
20241209,095800,280615900,33250,33150,33250,33150,62
20241209,095700,278556500,33200,33200,33200,33200,0
20241209,095600,278556500,33200,33250,33250,33200,60
20241209,095500,276564000,33200,33200,33200,33200,0
20241209,095400,276564000,33200,33200,33200,33200,96
20241209,095300,273376800,33200,33200,33200,33200,56
20241209,095200,271517600,33250,33250,33250,33250,0
20241209,095100,271517600,33250,33250,33250,33200,58
20241209,095000,269590100,33250,33250,33250,33250,5
20241209,094900,269423850,33250,33250,33250,33250,13
20241209,094800,268991600,33250,33250,33250,33250,0
20241209,094700,268991600,33250,33250,33250,33250,17
20241209,094600,268426350,33300,33300,33300,33300,18
20241209,094500,267826950,33300,33300,33300,33300,1
20241209,094400,267793650,33300,33300,33300,33300,1
20241209,094300,267760350,33350,33250,33350,33250,7
20241209,094200,267527450,33200,33200,33200,33200,0
20241209,094100,267527450,33200,33200,33200,33200,0
20241209,094000,267527450,33200,33200,33200,33200,0
20241209,093900,267527450,33200,33200,33200,33200,47
20241209,093800,265967050,33150,33250,33250,33150,45
20241209,093700,264473050,33200,33200,33200,33200,39
20241209,093600,263178250,33200,33200,33200,33200,16
20241209,093500,262647050,33200,33200,33200,33200,1
20241209,093400,262613850,33300,33200,33300,33200,10
20241209,093300,262281750,33300,33250,33300,33250,13
20241209,093200,261849450,33250,33250,33300,33250,52
20241209,093100,260118200,33200,33150,33200,33150,125
20241209,093000,255974250,33050,33150,33150,33050,350
20241209,092900,244390600,33100,33150,33150,33100,20
20241209,092800,243728000,33150,33150,33150,33150,90
20241209,092700,240744500,33100,33100,33100,33100,75
20241209,092600,238262000,33200,33250,33250,33100,395
20241209,092500,225169250,33250,33250,33250,33150,27
20241209,092400,224271600,33250,33300,33300,33200,281
20241209,092300,214934950,33300,33200,33300,33200,30
20241209,092200,213938150,33200,33200,33200,33200,2
20241209,092100,213871750,33200,33200,33200,33200,134
20241209,092000,209422950,33250,33350,33350,33250,651
20241209,091900,187744650,33400,33400,33400,33350,89
20241209,091800,184773050,33400,33400,33400,33350,358
20241209,091700,172816850,33400,33400,33400,33400,11
20241209,091600,172449450,33200,33200,33200,33200,0
20241209,091500,172449450,33200,33250,33250,33200,200
20241209,091400,165808750,33200,33200,33200,33200,30
20241209,091300,164812750,33250,33300,33300,33250,1097
20241209,091200,128286750,33350,33350,33350,33350,5
20241209,091100,128120000,33300,33450,33450,33300,73
20241209,091000,125685850,33500,33550,33550,33500,23
20241209,090900,124915200,33550,33250,33550,33250,430
20241209,090800,110579500,33250,33200,33250,33150,48
20241209,090700,108987100,33300,33300,33300,33300,28
20241209,090600,108054700,33150,33350,33350,32900,1148
20241209,090500,69956450,33300,33400,33400,33300,716
20241209,090400,46066050,33500,33500,33500,33500,8
20241209,090300,45798050,33800,33800,33800,33800,1
20241209,090200,45764250,33550,33450,33550,33350,546
20241209,090100,27543150,33450,33750,33750,33450,174
20241209,090000,21706400,33650,33550,33700,33550,597
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184900 867120900 32850 32850 32850 32850 532
3 20241209 184800 867120900 32850 32850 32850 32850 0
4 20241209 184700 867120900 32850 32850 32850 32850 0
5 20241209 184600 867120900 32850 32850 32850 32850 0
6 20241209 184500 867120900 32850 32850 32850 32850 0
7 20241209 184400 867120900 32850 32850 32850 32850 0
8 20241209 184300 867120900 32850 32850 32850 32850 0
9 20241209 184200 867120900 32850 32850 32850 32850 0
10 20241209 184100 867120900 32850 32850 32850 32850 0
11 20241209 184000 867120900 32850 32850 32850 32850 0
12 20241209 183900 867120900 32850 32850 32850 32850 0
13 20241209 183800 867120900 32850 32850 32850 32850 0
14 20241209 183700 867120900 32850 32850 32850 32850 0
15 20241209 183600 867120900 32850 32850 32850 32850 0
16 20241209 183500 867120900 32850 32850 32850 32850 0
17 20241209 183400 867120900 32850 32850 32850 32850 0
18 20241209 183300 867120900 32850 32850 32850 32850 0
19 20241209 183200 867120900 32850 32850 32850 32850 0
20 20241209 183100 867120900 32850 32850 32850 32850 0
21 20241209 183000 867120900 32850 32850 32850 32850 0
22 20241209 182900 867120900 32850 32850 32850 32850 0
23 20241209 182800 867120900 32850 32850 32850 32850 0
24 20241209 182700 867120900 32850 32850 32850 32850 0
25 20241209 182600 867120900 32850 32850 32850 32850 0
26 20241209 182500 867120900 32850 32850 32850 32850 0
27 20241209 182400 867120900 32850 32850 32850 32850 0
28 20241209 182300 867120900 32850 32850 32850 32850 0
29 20241209 182200 867120900 32850 32850 32850 32850 0
30 20241209 182100 867120900 32850 32850 32850 32850 0
31 20241209 182000 867120900 32850 32850 32850 32850 0
32 20241209 181900 867120900 32850 32850 32850 32850 532
33 20241209 181800 867120900 32850 32850 32850 32850 0
34 20241209 181700 867120900 32850 32850 32850 32850 0
35 20241209 181600 867120900 32850 32850 32850 32850 0
36 20241209 181500 867120900 32850 32850 32850 32850 0
37 20241209 181400 867120900 32850 32850 32850 32850 0
38 20241209 181300 867120900 32850 32850 32850 32850 0
39 20241209 181200 867120900 32850 32850 32850 32850 0
40 20241209 181100 867120900 32850 32850 32850 32850 0
41 20241209 181000 867120900 32850 32850 32850 32850 0
42 20241209 180900 867120900 32850 32850 32850 32850 0
43 20241209 180800 867120900 32850 32850 32850 32850 0
44 20241209 180700 867120900 32850 32850 32850 32850 0
45 20241209 180600 867120900 32850 32850 32850 32850 0
46 20241209 180500 867120900 32850 32850 32850 32850 0
47 20241209 180400 867120900 32850 32850 32850 32850 0
48 20241209 180300 867120900 32850 32850 32850 32850 0
49 20241209 180200 867120900 32850 32850 32850 32850 0
50 20241209 180100 867120900 32850 32850 32850 32850 0
51 20241209 180000 867120900 32850 32850 32850 32850 0
52 20241209 175900 867120900 32850 32850 32850 32850 0
53 20241209 175800 867120900 32850 32850 32850 32850 0
54 20241209 175700 867120900 32850 32850 32850 32850 0
55 20241209 175600 867120900 32850 32850 32850 32850 0
56 20241209 175500 867120900 32850 32850 32850 32850 0
57 20241209 175400 867120900 32850 32850 32850 32850 0
58 20241209 175300 867120900 32850 32850 32850 32850 0
59 20241209 175200 867120900 32850 32850 32850 32850 0
60 20241209 175100 867120900 32850 32850 32850 32850 0
61 20241209 175000 867120900 32850 32850 32850 32850 0
62 20241209 174900 867120900 32850 32850 32850 32850 532
63 20241209 174800 867120900 32850 32850 32850 32850 0
64 20241209 174700 867120900 32850 32850 32850 32850 0
65 20241209 174600 867120900 32850 32850 32850 32850 0
66 20241209 174500 867120900 32850 32850 32850 32850 0
67 20241209 174400 867120900 32850 32850 32850 32850 0
68 20241209 174300 867120900 32850 32850 32850 32850 0
69 20241209 174200 867120900 32850 32850 32850 32850 0
70 20241209 174100 867120900 32850 32850 32850 32850 0
71 20241209 174000 867120900 32850 32850 32850 32850 0
72 20241209 173900 867120900 32850 32850 32850 32850 0
73 20241209 173800 867120900 32850 32850 32850 32850 0
74 20241209 173700 867120900 32850 32850 32850 32850 0
75 20241209 173600 867120900 32850 32850 32850 32850 0
76 20241209 173500 867120900 32850 32850 32850 32850 0
77 20241209 173400 867120900 32850 32850 32850 32850 0
78 20241209 173300 867120900 32850 32850 32850 32850 0
79 20241209 173200 867120900 32850 32850 32850 32850 0
80 20241209 173100 867120900 32850 32850 32850 32850 0
81 20241209 173000 867120900 32850 32850 32850 32850 0
82 20241209 172900 867120900 32850 32850 32850 32850 0
83 20241209 172800 867120900 32850 32850 32850 32850 0
84 20241209 172700 867120900 32850 32850 32850 32850 0
85 20241209 172600 867120900 32850 32850 32850 32850 0
86 20241209 172500 867120900 32850 32850 32850 32850 0
87 20241209 172400 867120900 32850 32850 32850 32850 0
88 20241209 172300 867120900 32850 32850 32850 32850 0
89 20241209 172200 867120900 32850 32850 32850 32850 0
90 20241209 172100 867120900 32850 32850 32850 32850 0
91 20241209 172000 867120900 32850 32850 32850 32850 0
92 20241209 171900 867120900 32850 32850 32850 32850 532
93 20241209 171800 867120900 32850 32850 32850 32850 0
94 20241209 171700 867120900 32850 32850 32850 32850 0
95 20241209 171600 867120900 32850 32850 32850 32850 0
96 20241209 171500 867120900 32850 32850 32850 32850 0
97 20241209 171400 867120900 32850 32850 32850 32850 0
98 20241209 171300 867120900 32850 32850 32850 32850 0
99 20241209 171200 867120900 32850 32850 32850 32850 0
100 20241209 171100 867120900 32850 32850 32850 32850 0
101 20241209 171000 867120900 32850 32850 32850 32850 0
102 20241209 170900 867120900 32850 32850 32850 32850 0
103 20241209 170800 867120900 32850 32850 32850 32850 0
104 20241209 170700 867120900 32850 32850 32850 32850 0
105 20241209 170600 867120900 32850 32850 32850 32850 0
106 20241209 170500 867120900 32850 32850 32850 32850 0
107 20241209 170400 867120900 32850 32850 32850 32850 0
108 20241209 170300 867120900 32850 32850 32850 32850 0
109 20241209 170200 867120900 32850 32850 32850 32850 0
110 20241209 170100 867120900 32850 32850 32850 32850 0
111 20241209 170000 867120900 32850 32850 32850 32850 0
112 20241209 165900 867120900 32850 32850 32850 32850 0
113 20241209 165800 867120900 32850 32850 32850 32850 0
114 20241209 165700 867120900 32850 32850 32850 32850 0
115 20241209 165600 867120900 32850 32850 32850 32850 0
116 20241209 165500 867120900 32850 32850 32850 32850 0
117 20241209 165400 867120900 32850 32850 32850 32850 0
118 20241209 165300 867120900 32850 32850 32850 32850 0
119 20241209 165200 867120900 32850 32850 32850 32850 0
120 20241209 165100 867120900 32850 32850 32850 32850 0
121 20241209 165000 867120900 32850 32850 32850 32850 0
122 20241209 164900 867120900 32850 32850 32850 32850 532
123 20241209 164800 867120900 32850 32850 32850 32850 0
124 20241209 164700 867120900 32850 32850 32850 32850 0
125 20241209 164600 867120900 32850 32850 32850 32850 0
126 20241209 164500 867120900 32850 32850 32850 32850 0
127 20241209 164400 867120900 32850 32850 32850 32850 0
128 20241209 164300 867120900 32850 32850 32850 32850 0
129 20241209 164200 867120900 32850 32850 32850 32850 0
130 20241209 164100 867120900 32850 32850 32850 32850 0
131 20241209 164000 867120900 32850 32850 32850 32850 0
132 20241209 163900 867120900 32850 32850 32850 32850 0
133 20241209 163800 867120900 32850 32850 32850 32850 0
134 20241209 163700 867120900 32850 32850 32850 32850 0
135 20241209 163600 867120900 32850 32850 32850 32850 0
136 20241209 163500 867120900 32850 32850 32850 32850 0
137 20241209 163400 867120900 32850 32850 32850 32850 0
138 20241209 163300 867120900 32850 32850 32850 32850 0
139 20241209 163200 867120900 32850 32850 32850 32850 0
140 20241209 163100 867120900 32850 32850 32850 32850 0
141 20241209 163000 867120900 32850 32850 32850 32850 0
142 20241209 162900 867120900 32850 32850 32850 32850 0
143 20241209 162800 867120900 32850 32850 32850 32850 0
144 20241209 162700 867120900 32850 32850 32850 32850 0
145 20241209 162600 867120900 32850 32850 32850 32850 0
146 20241209 162500 867120900 32850 32850 32850 32850 0
147 20241209 162400 867120900 32850 32850 32850 32850 0
148 20241209 162300 867120900 32850 32850 32850 32850 0
149 20241209 162200 867120900 32850 32850 32850 32850 0
150 20241209 162100 867120900 32850 32850 32850 32850 0
151 20241209 162000 867120900 32850 32850 32850 32850 0
152 20241209 161900 867120900 32850 32850 32850 32850 532
153 20241209 161800 867120900 32850 32850 32850 32850 0
154 20241209 161700 867120900 32850 32850 32850 32850 0
155 20241209 161600 867120900 32850 32850 32850 32850 0
156 20241209 161500 867120900 32850 32850 32850 32850 0
157 20241209 161400 867120900 32850 32850 32850 32850 0
158 20241209 161300 867120900 32850 32850 32850 32850 0
159 20241209 161200 867120900 32850 32850 32850 32850 0
160 20241209 161100 867120900 32850 32850 32850 32850 0
161 20241209 161000 867120900 32850 32850 32850 32850 0
162 20241209 160900 867120900 32850 32850 32850 32850 0
163 20241209 160800 867120900 32850 32850 32850 32850 0
164 20241209 160700 867120900 32850 32850 32850 32850 0
165 20241209 160600 867120900 32850 32850 32850 32850 0
166 20241209 160500 867120900 32850 32850 32850 32850 0
167 20241209 160400 867120900 32850 32850 32850 32850 0
168 20241209 160300 867120900 32850 32850 32850 32850 0
169 20241209 160200 867120900 32850 32850 32850 32850 0
170 20241209 160100 867120900 32850 32850 32850 32850 0
171 20241209 160000 867120900 32850 32850 32850 32850 0
172 20241209 155900 867120900 32850 32850 32850 32850 0
173 20241209 155800 867120900 32850 32850 32850 32850 0
174 20241209 155700 867120900 32850 32850 32850 32850 0
175 20241209 155600 867120900 32850 32850 32850 32850 0
176 20241209 155500 867120900 32850 32850 32850 32850 0
177 20241209 155400 867120900 32850 32850 32850 32850 0
178 20241209 155300 867120900 32850 32850 32850 32850 0
179 20241209 155200 867120900 32850 32850 32850 32850 0
180 20241209 155100 867120900 32850 32850 32850 32850 0
181 20241209 155000 867120900 32850 32850 32850 32850 0
182 20241209 154900 867120900 32850 32850 32850 32850 532
183 20241209 154800 867120900 32850 32850 32850 32850 0
184 20241209 154700 867120900 32850 32850 32850 32850 0
185 20241209 154600 867120900 32850 32850 32850 32850 0
186 20241209 154500 867120900 32850 32850 32850 32850 0
187 20241209 154400 867120900 32850 32850 32850 32850 0
188 20241209 154300 867120900 32850 32850 32850 32850 0
189 20241209 154200 867120900 32850 32850 32850 32850 0
190 20241209 154100 867120900 32850 32850 32850 32850 0
191 20241209 154000 867120900 32850 32850 32850 32850 0
192 20241209 153900 867120900 32850 32850 32850 32850 0
193 20241209 153800 867120900 32850 32850 32850 32850 0
194 20241209 153700 867120900 32850 32850 32850 32850 0
195 20241209 153600 867120900 32850 32850 32850 32850 0
196 20241209 153500 867120900 32850 32850 32850 32850 0
197 20241209 153400 867120900 32850 32850 32850 32850 0
198 20241209 153300 867120900 32850 32850 32850 32850 0
199 20241209 153200 867120900 32850 32850 32850 32850 0
200 20241209 153100 867120900 32850 32850 32850 32850 0
201 20241209 153000 867120900 32850 32850 32850 32850 532
202 20241209 152900 849644700 32850 32850 32850 32850 0
203 20241209 152800 849644700 32850 32850 32850 32850 0
204 20241209 152700 849644700 32850 32850 32850 32850 0
205 20241209 152600 849644700 32850 32850 32850 32850 0
206 20241209 152500 849644700 32850 32850 32850 32850 0
207 20241209 152400 849644700 32850 32850 32850 32850 0
208 20241209 152300 849644700 32850 32850 32850 32850 0
209 20241209 152200 849644700 32850 32850 32850 32850 0
210 20241209 152100 849644700 32850 32850 32850 32850 0
211 20241209 152000 849644700 32850 32850 32850 32850 0
212 20241209 151900 849644700 32850 32850 32850 32850 17
213 20241209 151800 849086250 33050 33050 33050 33050 1
214 20241209 151700 849053200 32900 32900 32900 32900 0
215 20241209 151600 849053200 32900 33050 33050 32900 517
216 20241209 151500 832027950 33050 33050 33050 33050 0
217 20241209 151400 832027950 33050 33000 33050 33000 142
218 20241209 151300 827339350 32950 32950 32950 32950 10
219 20241209 151200 827009850 33000 33000 33000 33000 0
220 20241209 151100 827009850 33000 33000 33000 33000 1
221 20241209 151000 826976850 33000 32950 33000 32950 4
222 20241209 150900 826845000 33050 33050 33050 33050 0
223 20241209 150800 826845000 33050 33050 33050 33000 63
224 20241209 150700 824765350 33050 33000 33050 33000 161
225 20241209 150600 819444350 32950 33050 33100 32950 44
226 20241209 150500 817991750 33100 33100 33100 33100 0
227 20241209 150400 817991750 33100 33100 33100 33100 0
228 20241209 150300 817991750 33100 33100 33100 33100 0
229 20241209 150200 817991750 33100 33100 33100 33100 146
230 20241209 150100 813159150 33200 33100 33200 33100 17
231 20241209 150000 812596350 33150 33150 33150 33150 1
232 20241209 145900 812563200 33100 33100 33100 33100 129
233 20241209 145800 808293300 33050 33050 33050 33050 20
234 20241209 145700 807632300 33000 33000 33000 33000 0
235 20241209 145600 807632300 33000 33000 33000 33000 0
236 20241209 145500 807632300 33000 33000 33000 33000 13
237 20241209 145400 807203300 32950 32950 32950 32950 30
238 20241209 145300 806214800 32950 32950 32950 32950 144
239 20241209 145200 801470000 32900 32900 32900 32900 22
240 20241209 145100 800746200 32900 32900 32900 32750 1049
241 20241209 145000 766329850 32850 32900 32900 32850 252
242 20241209 144900 758050550 32900 32900 32900 32900 50
243 20241209 144800 756405550 32900 32900 32900 32900 0
244 20241209 144700 756405550 32900 32900 32900 32900 172
245 20241209 144600 750746750 32950 32950 32950 32950 198
246 20241209 144500 744222650 32900 32950 32950 32900 583
247 20241209 144400 725026550 33000 33000 33000 33000 1020
248 20241209 144300 691366550 33050 33050 33050 33050 500
249 20241209 144200 674841550 33100 33100 33100 33100 20
250 20241209 144100 674179550 33100 33100 33100 33100 0
251 20241209 144000 674179550 33100 33100 33100 33100 10
252 20241209 143900 673848550 33100 33100 33100 33100 5
253 20241209 143800 673683050 33100 33100 33100 33100 0
254 20241209 143700 673683050 33100 33100 33100 33100 10
255 20241209 143600 673352050 33100 33100 33100 33100 0
256 20241209 143500 673352050 33100 33100 33100 33100 0
257 20241209 143400 673352050 33100 33100 33100 33100 54
258 20241209 143300 671564650 33100 33100 33100 33100 0
259 20241209 143200 671564650 33100 33100 33100 33100 123
260 20241209 143100 667493350 33100 33100 33100 33100 0
261 20241209 143000 667493350 33100 33150 33150 33100 139
262 20241209 142900 662885550 33200 33200 33250 33200 1001
263 20241209 142800 629652250 33250 33250 33250 33250 0
264 20241209 142700 629652250 33250 33250 33250 33250 24
265 20241209 142600 628854250 33250 33250 33250 33250 34
266 20241209 142500 627723750 33250 33250 33250 33250 300
267 20241209 142400 617748750 33250 33250 33250 33250 0
268 20241209 142300 617748750 33250 33250 33250 33250 2
269 20241209 142200 617682250 33300 33300 33300 33300 0
270 20241209 142100 617682250 33300 33300 33300 33300 0
271 20241209 142000 617682250 33300 33300 33300 33300 0
272 20241209 141900 617682250 33300 33300 33300 33300 0
273 20241209 141800 617682250 33300 33300 33300 33300 0
274 20241209 141700 617682250 33300 33300 33300 33300 600
275 20241209 141600 597702250 33300 33300 33300 33300 0
276 20241209 141500 597702250 33300 33300 33300 33300 0
277 20241209 141400 597702250 33300 33300 33300 33300 0
278 20241209 141300 597702250 33300 33300 33300 33300 0
279 20241209 141200 597702250 33300 33300 33300 33300 3
280 20241209 141100 597602350 33300 33300 33300 33300 1
281 20241209 141000 597569050 33300 33300 33300 33300 0
282 20241209 140900 597569050 33300 33300 33300 33300 1
283 20241209 140800 597535750 33300 33200 33300 33200 504
284 20241209 140700 580752950 33200 33200 33200 33200 1
285 20241209 140600 580719750 33100 33100 33100 33100 0
286 20241209 140500 580719750 33100 33150 33150 33100 300
287 20241209 140400 570788700 33200 33200 33200 33200 16
288 20241209 140300 570257500 33300 33300 33300 33300 0
289 20241209 140200 570257500 33300 33300 33300 33300 0
290 20241209 140100 570257500 33300 33300 33300 33300 0
291 20241209 140000 570257500 33300 33300 33300 33300 0
292 20241209 135900 570257500 33300 33300 33300 33300 0
293 20241209 135800 570257500 33300 33300 33300 33300 85
294 20241209 135700 567427000 33300 33300 33300 33300 0
295 20241209 135600 567427000 33300 33300 33300 33300 217
296 20241209 135500 560200900 33250 33250 33250 33250 0
297 20241209 135400 560200900 33250 33250 33250 33250 21
298 20241209 135300 559502650 33200 33200 33200 33200 0
299 20241209 135200 559502650 33200 33200 33200 33200 0
300 20241209 135100 559502650 33200 33200 33200 33200 0
301 20241209 135000 559502650 33200 33200 33200 33200 0
302 20241209 134900 559502650 33200 33200 33200 33200 73
303 20241209 134800 557079050 33100 33100 33100 33100 0
304 20241209 134700 557079050 33100 33100 33100 33100 231
305 20241209 134600 549432950 33100 33100 33100 33100 50
306 20241209 134500 547777950 33100 33200 33200 33100 36
307 20241209 134400 546586250 33200 33100 33200 33100 189
308 20241209 134300 540316450 33200 33200 33200 33150 201
309 20241209 134200 533653150 33300 33300 33300 33300 0
310 20241209 134100 533653150 33300 33300 33300 33300 0
311 20241209 134000 533653150 33300 33300 33300 33300 1
312 20241209 133900 533619850 33250 33250 33250 33250 0
313 20241209 133800 533619850 33250 33250 33250 33250 162
314 20241209 133700 528233350 33250 33250 33250 33250 0
315 20241209 133600 528233350 33250 33250 33250 33250 1
316 20241209 133500 528200100 33200 33200 33200 33200 20
317 20241209 133400 527536100 33200 33200 33200 33200 0
318 20241209 133300 527536100 33200 33200 33200 33200 0
319 20241209 133200 527536100 33200 33200 33200 33200 0
320 20241209 133100 527536100 33200 33200 33200 33200 30
321 20241209 133000 526540100 33250 33250 33250 33250 70
322 20241209 132900 524212600 33250 33250 33250 33250 0
323 20241209 132800 524212600 33250 33250 33250 33250 2
324 20241209 132700 524146100 33250 33250 33250 33250 0
325 20241209 132600 524146100 33250 33250 33250 33250 0
326 20241209 132500 524146100 33250 33250 33250 33250 0
327 20241209 132400 524146100 33250 33250 33250 33250 1
328 20241209 132300 524112850 33300 33300 33300 33300 1
329 20241209 132200 524079550 33300 33300 33300 33300 43
330 20241209 132100 522647650 33300 33300 33300 33300 2
331 20241209 132000 522581050 33300 33300 33300 33300 60
332 20241209 131900 520583050 33300 33300 33300 33300 0
333 20241209 131800 520583050 33300 33300 33300 33300 25
334 20241209 131700 519750550 33300 33300 33300 33300 6
335 20241209 131600 519550750 33400 33400 33400 33400 0
336 20241209 131500 519550750 33400 33400 33400 33400 0
337 20241209 131400 519550750 33400 33400 33400 33400 1
338 20241209 131300 519517350 33300 33300 33300 33300 0
339 20241209 131200 519517350 33300 33300 33300 33300 52
340 20241209 131100 517785750 33250 33250 33250 33250 0
341 20241209 131000 517785750 33250 33250 33250 33250 15
342 20241209 130900 517287000 33150 33150 33150 33150 0
343 20241209 130800 517287000 33150 33150 33150 33150 10
344 20241209 130700 516955500 33150 33150 33150 33150 0
345 20241209 130600 516955500 33150 33150 33150 33150 0
346 20241209 130500 516955500 33150 33150 33150 33150 0
347 20241209 130400 516955500 33150 33050 33150 33050 201
348 20241209 130300 510294450 33150 33100 33150 33100 92
349 20241209 130200 507249200 33150 33150 33150 33150 26
350 20241209 130100 506387300 33100 33100 33100 33100 0
351 20241209 130000 506387300 33100 33350 33350 33100 2194
352 20241209 125900 433545950 33400 33400 33400 33400 0
353 20241209 125800 433545950 33400 33350 33400 33350 3
354 20241209 125700 433445850 33400 33400 33400 33400 10
355 20241209 125600 433111850 33350 33350 33350 33350 0
356 20241209 125500 433111850 33350 33350 33350 33350 0
357 20241209 125400 433111850 33350 33350 33350 33350 0
358 20241209 125300 433111850 33350 33350 33350 33350 0
359 20241209 125200 433111850 33350 33350 33350 33350 0
360 20241209 125100 433111850 33350 33350 33350 33350 9
361 20241209 125000 432811700 33400 33400 33400 33400 0
362 20241209 124900 432811700 33400 33400 33400 33400 20
363 20241209 124800 432143700 33350 33350 33350 33350 4
364 20241209 124700 432010300 33350 33400 33400 33350 426
365 20241209 124600 417798450 33400 33400 33400 33400 0
366 20241209 124500 417798450 33400 33450 33450 33400 18
367 20241209 124400 417197200 33450 33450 33450 33450 118
368 20241209 124300 413250100 33450 33450 33450 33450 0
369 20241209 124200 413250100 33450 33450 33450 33450 0
370 20241209 124100 413250100 33450 33450 33450 33450 1
371 20241209 124000 413216650 33400 33450 33450 33400 45
372 20241209 123900 411713600 33450 33450 33450 33450 65
373 20241209 123800 409539350 33450 33450 33450 33450 0
374 20241209 123700 409539350 33450 33450 33450 33450 0
375 20241209 123600 409539350 33450 33450 33450 33450 2
376 20241209 123500 409472450 33450 33450 33450 33450 0
377 20241209 123400 409472450 33450 33450 33450 33450 0
378 20241209 123300 409472450 33450 33400 33450 33400 2
379 20241209 123200 409405600 33450 33450 33450 33450 4
380 20241209 123100 409271800 33450 33450 33450 33450 0
381 20241209 123000 409271800 33450 33450 33450 33450 57
382 20241209 122900 407365150 33450 33450 33450 33450 10
383 20241209 122800 407030650 33350 33350 33350 33350 0
384 20241209 122700 407030650 33350 33350 33350 33350 0
385 20241209 122600 407030650 33350 33350 33350 33350 8
386 20241209 122500 406763850 33450 33450 33450 33450 0
387 20241209 122400 406763850 33450 33450 33450 33450 1
388 20241209 122300 406730400 33350 33450 33450 33350 36
389 20241209 122200 405526300 33400 33400 33400 33400 0
390 20241209 122100 405526300 33400 33400 33400 33400 0
391 20241209 122000 405526300 33400 33400 33400 33400 0
392 20241209 121900 405526300 33400 33400 33400 33400 0
393 20241209 121800 405526300 33400 33400 33400 33400 0
394 20241209 121700 405526300 33400 33400 33400 33400 0
395 20241209 121600 405526300 33400 33450 33450 33400 35
396 20241209 121500 404355800 33450 33450 33450 33450 2
397 20241209 121400 404288900 33450 33450 33450 33450 0
398 20241209 121300 404288900 33450 33450 33450 33450 0
399 20241209 121200 404288900 33450 33450 33450 33450 64
400 20241209 121100 402148100 33450 33450 33450 33450 0
401 20241209 121000 402148100 33450 33450 33450 33450 0
402 20241209 120900 402148100 33450 33450 33450 33450 121
403 20241209 120800 398100650 33450 33450 33450 33450 65
404 20241209 120700 395926400 33450 33400 33450 33400 17
405 20241209 120600 395358550 33350 33350 33350 33350 146
406 20241209 120500 390489450 33350 33350 33350 33350 0
407 20241209 120400 390489450 33350 33350 33350 33350 9
408 20241209 120300 390189300 33350 33350 33350 33350 0
409 20241209 120200 390189300 33350 33350 33350 33350 0
410 20241209 120100 390189300 33350 33400 33400 33350 6
411 20241209 120000 389989150 33400 33400 33400 33400 57
412 20241209 115900 388085350 33350 33350 33350 33350 2
413 20241209 115800 388018650 33400 33400 33400 33400 2
414 20241209 115700 387951850 33350 33350 33350 33350 0
415 20241209 115600 387951850 33350 33350 33350 33350 47
416 20241209 115500 386384400 33350 33350 33350 33350 41
417 20241209 115400 385017050 33350 33350 33350 33350 50
418 20241209 115300 383349550 33450 33450 33450 33450 0
419 20241209 115200 383349550 33450 33450 33450 33450 0
420 20241209 115100 383349550 33450 33450 33450 33450 0
421 20241209 115000 383349550 33450 33450 33450 33450 1
422 20241209 114900 383316100 33350 33350 33350 33350 0
423 20241209 114800 383316100 33350 33350 33350 33350 30
424 20241209 114700 382315600 33400 33400 33400 33400 0
425 20241209 114600 382315600 33400 33400 33400 33400 0
426 20241209 114500 382315600 33400 33400 33400 33400 1
427 20241209 114400 382282200 33350 33350 33350 33350 0
428 20241209 114300 382282200 33350 33350 33350 33350 60
429 20241209 114200 380281200 33350 33350 33350 33350 7
430 20241209 114100 380047750 33350 33350 33350 33350 11
431 20241209 114000 379680900 33550 33550 33550 33550 0
432 20241209 113900 379680900 33550 33550 33550 33550 0
433 20241209 113800 379680900 33550 33550 33550 33550 0
434 20241209 113700 379680900 33550 33550 33550 33550 0
435 20241209 113600 379680900 33550 33550 33550 33550 0
436 20241209 113500 379680900 33550 33550 33550 33550 0
437 20241209 113400 379680900 33550 33550 33550 33550 0
438 20241209 113300 379680900 33550 33450 33550 33450 4
439 20241209 113200 379547000 33350 33400 33400 33350 68
440 20241209 113100 377278150 33400 33400 33400 33400 4
441 20241209 113000 377144550 33350 33350 33350 33350 0
442 20241209 112900 377144550 33350 33350 33350 33350 0
443 20241209 112800 377144550 33350 33350 33350 33350 30
444 20241209 112700 376144050 33400 33400 33400 33400 0
445 20241209 112600 376144050 33400 33400 33400 33400 0
446 20241209 112500 376144050 33400 33400 33400 33400 80
447 20241209 112400 373472050 33450 33450 33450 33450 0
448 20241209 112300 373472050 33450 33450 33450 33450 0
449 20241209 112200 373472050 33450 33450 33450 33450 0
450 20241209 112100 373472050 33450 33450 33450 33450 0
451 20241209 112000 373472050 33450 33450 33450 33450 0
452 20241209 111900 373472050 33450 33450 33450 33450 0
453 20241209 111800 373472050 33450 33450 33450 33450 0
454 20241209 111700 373472050 33450 33450 33450 33450 1
455 20241209 111600 373438600 33450 33450 33450 33450 171
456 20241209 111500 367718650 33450 33450 33450 33450 0
457 20241209 111400 367718650 33450 33450 33450 33450 0
458 20241209 111300 367718650 33450 33450 33450 33450 0
459 20241209 111200 367718650 33450 33450 33450 33450 1
460 20241209 111100 367685200 33400 33400 33400 33400 0
461 20241209 111000 367685200 33400 33400 33400 33400 0
462 20241209 110900 367685200 33400 33400 33400 33400 0
463 20241209 110800 367685200 33400 33400 33400 33400 32
464 20241209 110700 366616400 33450 33450 33450 33450 0
465 20241209 110600 366616400 33450 33450 33450 33450 0
466 20241209 110500 366616400 33450 33450 33450 33450 0
467 20241209 110400 366616400 33450 33450 33450 33450 1
468 20241209 110300 366582950 33450 33450 33450 33450 4
469 20241209 110200 366449150 33450 33450 33450 33450 25
470 20241209 110100 365612900 33450 33450 33450 33450 0
471 20241209 110000 365612900 33450 33400 33450 33400 188
472 20241209 105900 359325000 33400 33400 33400 33400 1
473 20241209 105800 359291600 33350 33350 33350 33350 1
474 20241209 105700 359258250 33400 33400 33400 33400 186
475 20241209 105600 353045850 33400 33400 33400 33400 1
476 20241209 105500 353012450 33450 33400 33450 33400 483
477 20241209 105400 336879500 33450 33450 33450 33450 4
478 20241209 105300 336745700 33400 33400 33400 33400 50
479 20241209 105200 335075700 33500 33500 33500 33500 0
480 20241209 105100 335075700 33500 33500 33500 33500 0
481 20241209 105000 335075700 33500 33500 33500 33500 2
482 20241209 104900 335008700 33450 33450 33450 33450 9
483 20241209 104800 334707650 33500 33500 33500 33500 0
484 20241209 104700 334707650 33500 33500 33500 33500 11
485 20241209 104600 334339150 33500 33500 33500 33500 0
486 20241209 104500 334339150 33500 33500 33500 33500 0
487 20241209 104400 334339150 33500 33500 33500 33500 0
488 20241209 104300 334339150 33500 33550 33550 33500 187
489 20241209 104200 328070800 33600 33600 33600 33600 1
490 20241209 104100 328037200 33600 33600 33600 33600 0
491 20241209 104000 328037200 33600 33550 33600 33550 3
492 20241209 103900 327936500 33500 33500 33500 33500 0
493 20241209 103800 327936500 33500 33400 33500 33400 108
494 20241209 103700 324321250 33400 33400 33400 33400 0
495 20241209 103600 324321250 33400 33400 33400 33400 0
496 20241209 103500 324321250 33400 33400 33400 33400 0
497 20241209 103400 324321250 33400 33400 33400 33400 83
498 20241209 103300 321549050 33350 33350 33350 33350 1
499 20241209 103200 321515700 33350 33350 33350 33350 0
500 20241209 103100 321515700 33350 33350 33350 33350 100
501 20241209 103000 318180700 33350 33350 33350 33350 0
502 20241209 102900 318180700 33350 33350 33350 33350 0
503 20241209 102800 318180700 33350 33350 33350 33350 128
504 20241209 102700 313911900 33350 33350 33350 33350 504
505 20241209 102600 297103500 33300 33350 33350 33300 6
506 20241209 102500 296903450 33350 33350 33350 33350 1
507 20241209 102400 296870100 33250 33250 33250 33250 2
508 20241209 102300 296803600 33300 33300 33300 33300 0
509 20241209 102200 296803600 33300 33300 33300 33300 0
510 20241209 102100 296803600 33300 33300 33300 33300 0
511 20241209 102000 296803600 33300 33300 33300 33300 0
512 20241209 101900 296803600 33300 33300 33300 33300 161
513 20241209 101800 291442300 33350 33350 33350 33350 1
514 20241209 101700 291408950 33300 33300 33300 33300 0
515 20241209 101600 291408950 33300 33300 33300 33300 1
516 20241209 101500 291375650 33350 33350 33350 33350 1
517 20241209 101400 291342300 33350 33350 33350 33350 0
518 20241209 101300 291342300 33350 33350 33350 33350 0
519 20241209 101200 291342300 33350 33350 33350 33350 5
520 20241209 101100 291175550 33350 33350 33350 33350 0
521 20241209 101000 291175550 33350 33350 33350 33350 2
522 20241209 100900 291108850 33350 33350 33350 33350 33
523 20241209 100800 290008300 33350 33350 33350 33350 2
524 20241209 100700 289941600 33250 33250 33250 33250 0
525 20241209 100600 289941600 33250 33250 33250 33250 3
526 20241209 100500 289841850 33300 33300 33300 33300 0
527 20241209 100400 289841850 33300 33350 33350 33300 27
528 20241209 100300 288942700 33350 33350 33350 33350 0
529 20241209 100200 288942700 33350 33350 33350 33350 33
530 20241209 100100 287842150 33350 33350 33350 33350 3
531 20241209 100000 287742100 33300 33300 33300 33300 214
532 20241209 095900 280615900 33250 33250 33250 33250 0
533 20241209 095800 280615900 33250 33150 33250 33150 62
534 20241209 095700 278556500 33200 33200 33200 33200 0
535 20241209 095600 278556500 33200 33250 33250 33200 60
536 20241209 095500 276564000 33200 33200 33200 33200 0
537 20241209 095400 276564000 33200 33200 33200 33200 96
538 20241209 095300 273376800 33200 33200 33200 33200 56
539 20241209 095200 271517600 33250 33250 33250 33250 0
540 20241209 095100 271517600 33250 33250 33250 33200 58
541 20241209 095000 269590100 33250 33250 33250 33250 5
542 20241209 094900 269423850 33250 33250 33250 33250 13
543 20241209 094800 268991600 33250 33250 33250 33250 0
544 20241209 094700 268991600 33250 33250 33250 33250 17
545 20241209 094600 268426350 33300 33300 33300 33300 18
546 20241209 094500 267826950 33300 33300 33300 33300 1
547 20241209 094400 267793650 33300 33300 33300 33300 1
548 20241209 094300 267760350 33350 33250 33350 33250 7
549 20241209 094200 267527450 33200 33200 33200 33200 0
550 20241209 094100 267527450 33200 33200 33200 33200 0
551 20241209 094000 267527450 33200 33200 33200 33200 0
552 20241209 093900 267527450 33200 33200 33200 33200 47
553 20241209 093800 265967050 33150 33250 33250 33150 45
554 20241209 093700 264473050 33200 33200 33200 33200 39
555 20241209 093600 263178250 33200 33200 33200 33200 16
556 20241209 093500 262647050 33200 33200 33200 33200 1
557 20241209 093400 262613850 33300 33200 33300 33200 10
558 20241209 093300 262281750 33300 33250 33300 33250 13
559 20241209 093200 261849450 33250 33250 33300 33250 52
560 20241209 093100 260118200 33200 33150 33200 33150 125
561 20241209 093000 255974250 33050 33150 33150 33050 350
562 20241209 092900 244390600 33100 33150 33150 33100 20
563 20241209 092800 243728000 33150 33150 33150 33150 90
564 20241209 092700 240744500 33100 33100 33100 33100 75
565 20241209 092600 238262000 33200 33250 33250 33100 395
566 20241209 092500 225169250 33250 33250 33250 33150 27
567 20241209 092400 224271600 33250 33300 33300 33200 281
568 20241209 092300 214934950 33300 33200 33300 33200 30
569 20241209 092200 213938150 33200 33200 33200 33200 2
570 20241209 092100 213871750 33200 33200 33200 33200 134
571 20241209 092000 209422950 33250 33350 33350 33250 651
572 20241209 091900 187744650 33400 33400 33400 33350 89
573 20241209 091800 184773050 33400 33400 33400 33350 358
574 20241209 091700 172816850 33400 33400 33400 33400 11
575 20241209 091600 172449450 33200 33200 33200 33200 0
576 20241209 091500 172449450 33200 33250 33250 33200 200
577 20241209 091400 165808750 33200 33200 33200 33200 30
578 20241209 091300 164812750 33250 33300 33300 33250 1097
579 20241209 091200 128286750 33350 33350 33350 33350 5
580 20241209 091100 128120000 33300 33450 33450 33300 73
581 20241209 091000 125685850 33500 33550 33550 33500 23
582 20241209 090900 124915200 33550 33250 33550 33250 430
583 20241209 090800 110579500 33250 33200 33250 33150 48
584 20241209 090700 108987100 33300 33300 33300 33300 28
585 20241209 090600 108054700 33150 33350 33350 32900 1148
586 20241209 090500 69956450 33300 33400 33400 33300 716
587 20241209 090400 46066050 33500 33500 33500 33500 8
588 20241209 090300 45798050 33800 33800 33800 33800 1
589 20241209 090200 45764250 33550 33450 33550 33350 546
590 20241209 090100 27543150 33450 33750 33750 33450 174
591 20241209 090000 21706400 33650 33550 33700 33550 597