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

592
007540/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185000,536031650,35850,35850,35850,35850,185
20241209,184900,536031650,35850,35850,35850,35850,0
20241209,184800,536031650,35850,35850,35850,35850,0
20241209,184700,536031650,35850,35850,35850,35850,0
20241209,184600,536031650,35850,35850,35850,35850,0
20241209,184500,536031650,35850,35850,35850,35850,0
20241209,184400,536031650,35850,35850,35850,35850,0
20241209,184300,536031650,35850,35850,35850,35850,0
20241209,184200,536031650,35850,35850,35850,35850,0
20241209,184100,536031650,35850,35850,35850,35850,0
20241209,184000,536031650,35850,35850,35850,35850,0
20241209,183900,536031650,35850,35850,35850,35850,0
20241209,183800,536031650,35850,35850,35850,35850,0
20241209,183700,536031650,35850,35850,35850,35850,0
20241209,183600,536031650,35850,35850,35850,35850,0
20241209,183500,536031650,35850,35850,35850,35850,0
20241209,183400,536031650,35850,35850,35850,35850,0
20241209,183300,536031650,35850,35850,35850,35850,0
20241209,183200,536031650,35850,35850,35850,35850,0
20241209,183100,536031650,35850,35850,35850,35850,0
20241209,183000,536031650,35850,35850,35850,35850,0
20241209,182900,536031650,35850,35850,35850,35850,0
20241209,182800,536031650,35850,35850,35850,35850,0
20241209,182700,536031650,35850,35850,35850,35850,0
20241209,182600,536031650,35850,35850,35850,35850,0
20241209,182500,536031650,35850,35850,35850,35850,0
20241209,182400,536031650,35850,35850,35850,35850,0
20241209,182300,536031650,35850,35850,35850,35850,0
20241209,182200,536031650,35850,35850,35850,35850,0
20241209,182100,536031650,35850,35850,35850,35850,0
20241209,182000,536031650,35850,35850,35850,35850,185
20241209,181900,536031650,35850,35850,35850,35850,0
20241209,181800,536031650,35850,35850,35850,35850,0
20241209,181700,536031650,35850,35850,35850,35850,0
20241209,181600,536031650,35850,35850,35850,35850,0
20241209,181500,536031650,35850,35850,35850,35850,0
20241209,181400,536031650,35850,35850,35850,35850,0
20241209,181300,536031650,35850,35850,35850,35850,0
20241209,181200,536031650,35850,35850,35850,35850,0
20241209,181100,536031650,35850,35850,35850,35850,0
20241209,181000,536031650,35850,35850,35850,35850,0
20241209,180900,536031650,35850,35850,35850,35850,0
20241209,180800,536031650,35850,35850,35850,35850,0
20241209,180700,536031650,35850,35850,35850,35850,0
20241209,180600,536031650,35850,35850,35850,35850,0
20241209,180500,536031650,35850,35850,35850,35850,0
20241209,180400,536031650,35850,35850,35850,35850,0
20241209,180300,536031650,35850,35850,35850,35850,0
20241209,180200,536031650,35850,35850,35850,35850,0
20241209,180100,536031650,35850,35850,35850,35850,0
20241209,180000,536031650,35850,35850,35850,35850,0
20241209,175900,536031650,35850,35850,35850,35850,0
20241209,175800,536031650,35850,35850,35850,35850,0
20241209,175700,536031650,35850,35850,35850,35850,0
20241209,175600,536031650,35850,35850,35850,35850,0
20241209,175500,536031650,35850,35850,35850,35850,0
20241209,175400,536031650,35850,35850,35850,35850,0
20241209,175300,536031650,35850,35850,35850,35850,0
20241209,175200,536031650,35850,35850,35850,35850,0
20241209,175100,536031650,35850,35850,35850,35850,0
20241209,175000,536031650,35850,35850,35850,35850,185
20241209,174900,536031650,35850,35850,35850,35850,0
20241209,174800,536031650,35850,35850,35850,35850,0
20241209,174700,536031650,35850,35850,35850,35850,0
20241209,174600,536031650,35850,35850,35850,35850,0
20241209,174500,536031650,35850,35850,35850,35850,0
20241209,174400,536031650,35850,35850,35850,35850,0
20241209,174300,536031650,35850,35850,35850,35850,0
20241209,174200,536031650,35850,35850,35850,35850,0
20241209,174100,536031650,35850,35850,35850,35850,0
20241209,174000,536031650,35850,35850,35850,35850,0
20241209,173900,536031650,35850,35850,35850,35850,0
20241209,173800,536031650,35850,35850,35850,35850,0
20241209,173700,536031650,35850,35850,35850,35850,0
20241209,173600,536031650,35850,35850,35850,35850,0
20241209,173500,536031650,35850,35850,35850,35850,0
20241209,173400,536031650,35850,35850,35850,35850,0
20241209,173300,536031650,35850,35850,35850,35850,0
20241209,173200,536031650,35850,35850,35850,35850,0
20241209,173100,536031650,35850,35850,35850,35850,0
20241209,173000,536031650,35850,35850,35850,35850,0
20241209,172900,536031650,35850,35850,35850,35850,0
20241209,172800,536031650,35850,35850,35850,35850,0
20241209,172700,536031650,35850,35850,35850,35850,0
20241209,172600,536031650,35850,35850,35850,35850,0
20241209,172500,536031650,35850,35850,35850,35850,0
20241209,172400,536031650,35850,35850,35850,35850,0
20241209,172300,536031650,35850,35850,35850,35850,0
20241209,172200,536031650,35850,35850,35850,35850,0
20241209,172100,536031650,35850,35850,35850,35850,0
20241209,172000,536031650,35850,35850,35850,35850,185
20241209,171900,536031650,35850,35850,35850,35850,0
20241209,171800,536031650,35850,35850,35850,35850,0
20241209,171700,536031650,35850,35850,35850,35850,0
20241209,171600,536031650,35850,35850,35850,35850,0
20241209,171500,536031650,35850,35850,35850,35850,0
20241209,171400,536031650,35850,35850,35850,35850,0
20241209,171300,536031650,35850,35850,35850,35850,0
20241209,171200,536031650,35850,35850,35850,35850,0
20241209,171100,536031650,35850,35850,35850,35850,0
20241209,171000,536031650,35850,35850,35850,35850,0
20241209,170900,536031650,35850,35850,35850,35850,0
20241209,170800,536031650,35850,35850,35850,35850,0
20241209,170700,536031650,35850,35850,35850,35850,0
20241209,170600,536031650,35850,35850,35850,35850,0
20241209,170500,536031650,35850,35850,35850,35850,0
20241209,170400,536031650,35850,35850,35850,35850,0
20241209,170300,536031650,35850,35850,35850,35850,0
20241209,170200,536031650,35850,35850,35850,35850,0
20241209,170100,536031650,35850,35850,35850,35850,0
20241209,170000,536031650,35850,35850,35850,35850,0
20241209,165900,536031650,35850,35850,35850,35850,0
20241209,165800,536031650,35850,35850,35850,35850,0
20241209,165700,536031650,35850,35850,35850,35850,0
20241209,165600,536031650,35850,35850,35850,35850,0
20241209,165500,536031650,35850,35850,35850,35850,0
20241209,165400,536031650,35850,35850,35850,35850,0
20241209,165300,536031650,35850,35850,35850,35850,0
20241209,165200,536031650,35850,35850,35850,35850,0
20241209,165100,536031650,35850,35850,35850,35850,0
20241209,165000,536031650,35850,35850,35850,35850,185
20241209,164900,536031650,35850,35850,35850,35850,0
20241209,164800,536031650,35850,35850,35850,35850,0
20241209,164700,536031650,35850,35850,35850,35850,0
20241209,164600,536031650,35850,35850,35850,35850,0
20241209,164500,536031650,35850,35850,35850,35850,0
20241209,164400,536031650,35850,35850,35850,35850,0
20241209,164300,536031650,35850,35850,35850,35850,0
20241209,164200,536031650,35850,35850,35850,35850,0
20241209,164100,536031650,35850,35850,35850,35850,0
20241209,164000,536031650,35850,35850,35850,35850,0
20241209,163900,536031650,35850,35850,35850,35850,0
20241209,163800,536031650,35850,35850,35850,35850,0
20241209,163700,536031650,35850,35850,35850,35850,0
20241209,163600,536031650,35850,35850,35850,35850,0
20241209,163500,536031650,35850,35850,35850,35850,0
20241209,163400,536031650,35850,35850,35850,35850,0
20241209,163300,536031650,35850,35850,35850,35850,0
20241209,163200,536031650,35850,35850,35850,35850,0
20241209,163100,536031650,35850,35850,35850,35850,0
20241209,163000,536031650,35850,35850,35850,35850,0
20241209,162900,536031650,35850,35850,35850,35850,0
20241209,162800,536031650,35850,35850,35850,35850,0
20241209,162700,536031650,35850,35850,35850,35850,0
20241209,162600,536031650,35850,35850,35850,35850,0
20241209,162500,536031650,35850,35850,35850,35850,0
20241209,162400,536031650,35850,35850,35850,35850,0
20241209,162300,536031650,35850,35850,35850,35850,0
20241209,162200,536031650,35850,35850,35850,35850,0
20241209,162100,536031650,35850,35850,35850,35850,0
20241209,162000,536031650,35850,35850,35850,35850,185
20241209,161900,536031650,35850,35850,35850,35850,0
20241209,161800,536031650,35850,35850,35850,35850,0
20241209,161700,536031650,35850,35850,35850,35850,0
20241209,161600,536031650,35850,35850,35850,35850,0
20241209,161500,536031650,35850,35850,35850,35850,0
20241209,161400,536031650,35850,35850,35850,35850,0
20241209,161300,536031650,35850,35850,35850,35850,0
20241209,161200,536031650,35850,35850,35850,35850,0
20241209,161100,536031650,35850,35850,35850,35850,0
20241209,161000,536031650,35850,35850,35850,35850,0
20241209,160900,536031650,35850,35850,35850,35850,0
20241209,160800,536031650,35850,35850,35850,35850,0
20241209,160700,536031650,35850,35850,35850,35850,0
20241209,160600,536031650,35850,35850,35850,35850,0
20241209,160500,536031650,35850,35850,35850,35850,0
20241209,160400,536031650,35850,35850,35850,35850,0
20241209,160300,536031650,35850,35850,35850,35850,0
20241209,160200,536031650,35850,35850,35850,35850,0
20241209,160100,536031650,35850,35850,35850,35850,0
20241209,160000,536031650,35850,35850,35850,35850,0
20241209,155900,536031650,35850,35850,35850,35850,0
20241209,155800,536031650,35850,35850,35850,35850,0
20241209,155700,536031650,35850,35850,35850,35850,0
20241209,155600,536031650,35850,35850,35850,35850,0
20241209,155500,536031650,35850,35850,35850,35850,0
20241209,155400,536031650,35850,35850,35850,35850,0
20241209,155300,536031650,35850,35850,35850,35850,0
20241209,155200,536031650,35850,35850,35850,35850,0
20241209,155100,536031650,35850,35850,35850,35850,0
20241209,155000,536031650,35850,35850,35850,35850,185
20241209,154900,536031650,35850,35850,35850,35850,0
20241209,154800,536031650,35850,35850,35850,35850,0
20241209,154700,536031650,35850,35850,35850,35850,0
20241209,154600,536031650,35850,35850,35850,35850,0
20241209,154500,536031650,35850,35850,35850,35850,0
20241209,154400,536031650,35850,35850,35850,35850,0
20241209,154300,536031650,35850,35850,35850,35850,0
20241209,154200,536031650,35850,35850,35850,35850,0
20241209,154100,536031650,35850,35850,35850,35850,0
20241209,154000,536031650,35850,35850,35850,35850,0
20241209,153900,536031650,35850,35850,35850,35850,0
20241209,153800,536031650,35850,35850,35850,35850,0
20241209,153700,536031650,35850,35850,35850,35850,0
20241209,153600,536031650,35850,35850,35850,35850,0
20241209,153500,536031650,35850,35850,35850,35850,0
20241209,153400,536031650,35850,35850,35850,35850,0
20241209,153300,536031650,35850,35850,35850,35850,0
20241209,153200,536031650,35850,35850,35850,35850,0
20241209,153100,536031650,35850,35850,35850,35850,0
20241209,153000,536031650,35850,35850,35850,35850,185
20241209,152900,529399400,35850,35850,35850,35850,0
20241209,152800,529399400,35850,35850,35850,35850,0
20241209,152700,529399400,35850,35850,35850,35850,0
20241209,152600,529399400,35850,35850,35850,35850,0
20241209,152500,529399400,35850,35850,35850,35850,0
20241209,152400,529399400,35850,35850,35850,35850,0
20241209,152300,529399400,35850,35850,35850,35850,0
20241209,152200,529399400,35850,35850,35850,35850,0
20241209,152100,529399400,35850,35850,35850,35850,0
20241209,152000,529399400,35850,35850,35850,35850,0
20241209,151900,529399400,35850,35850,35850,35850,0
20241209,151800,529399400,35850,35700,35850,35650,15
20241209,151700,528862450,35850,35650,35850,35650,50
20241209,151600,527077400,35700,35700,35700,35700,0
20241209,151500,527077400,35700,35700,35700,35700,4
20241209,151400,526934600,35700,35700,35700,35700,1
20241209,151300,526898900,35700,35700,35700,35700,10
20241209,151200,526541900,35700,35700,35700,35700,6
20241209,151100,526327700,35700,35700,35700,35700,86
20241209,151000,523257500,35700,35750,35750,35700,19
20241209,150900,522578850,35750,35750,35750,35750,18
20241209,150800,521935350,35750,35750,35750,35750,1
20241209,150700,521899600,35650,35650,35650,35650,0
20241209,150600,521899600,35650,35650,35650,35650,11
20241209,150500,521507450,35650,35650,35650,35650,0
20241209,150400,521507450,35650,35650,35650,35650,0
20241209,150300,521507450,35650,35650,35650,35650,2
20241209,150200,521436150,35650,35700,35700,35650,25
20241209,150100,520544650,35600,35600,35600,35600,0
20241209,150000,520544650,35600,35600,35600,35600,0
20241209,145900,520544650,35600,35600,35600,35600,0
20241209,145800,520544650,35600,35600,35600,35600,0
20241209,145700,520544650,35600,35600,35600,35600,0
20241209,145600,520544650,35600,35700,35700,35600,200
20241209,145500,513420600,35650,36000,36000,35650,251
20241209,145400,504449800,35750,35700,35750,35700,170
20241209,145300,498379800,35700,35700,35700,35700,0
20241209,145200,498379800,35700,35700,35700,35700,9
20241209,145100,498058500,35750,35750,35750,35750,32
20241209,145000,496914500,35750,35750,35750,35750,5
20241209,144900,496735750,35750,35750,35750,35750,0
20241209,144800,496735750,35750,35750,35750,35750,10
20241209,144700,496378250,35750,35750,35750,35750,0
20241209,144600,496378250,35750,35750,35750,35750,0
20241209,144500,496378250,35750,35750,35750,35750,0
20241209,144400,496378250,35750,35750,35800,35750,106
20241209,144300,492588100,35900,35900,35900,35900,0
20241209,144200,492588100,35900,36000,36050,35900,102
20241209,144100,488915250,36000,36000,36000,36000,0
20241209,144000,488915250,36000,36000,36000,36000,0
20241209,143900,488915250,36000,36000,36000,36000,4
20241209,143800,488771250,36000,36000,36000,36000,0
20241209,143700,488771250,36000,35950,36000,35950,56
20241209,143600,486758000,35750,35800,35800,35750,50
20241209,143500,484968450,35800,35900,35900,35800,4
20241209,143400,484825150,35950,35950,35950,35950,0
20241209,143300,484825150,35950,35950,35950,35950,0
20241209,143200,484825150,35950,35950,35950,35950,51
20241209,143100,482991700,36000,36000,36000,36000,0
20241209,143000,482991700,36000,36000,36000,36000,0
20241209,142900,482991700,36000,36000,36000,36000,0
20241209,142800,482991700,36000,36000,36000,36000,0
20241209,142700,482991700,36000,36000,36000,36000,1
20241209,142600,482955700,35950,35950,35950,35950,19
20241209,142500,482272650,35800,35800,35800,35800,0
20241209,142400,482272650,35800,35800,35800,35800,40
20241209,142300,480840650,35800,35800,35800,35800,1
20241209,142200,480804850,35800,35800,35800,35800,1
20241209,142100,480769050,35800,35800,35800,35800,10
20241209,142000,480411050,35800,35800,35800,35800,0
20241209,141900,480411050,35800,35800,35800,35800,1
20241209,141800,480375250,35800,35800,35800,35800,27
20241209,141700,479408650,35800,35800,35800,35800,15
20241209,141600,478871650,35800,35800,35800,35800,2
20241209,141500,478800050,35800,35800,35800,35800,0
20241209,141400,478800050,35800,35800,35800,35800,43
20241209,141300,477260650,35800,35800,35800,35800,0
20241209,141200,477260650,35800,35800,35800,35800,3
20241209,141100,477153250,35750,35750,35750,35750,0
20241209,141000,477153250,35750,35700,35750,35700,128
20241209,140900,472581500,35700,35700,35700,35700,300
20241209,140800,461871500,35700,35700,35700,35700,3
20241209,140700,461764400,35700,35700,35700,35700,2
20241209,140600,461693000,35700,35700,35700,35700,1
20241209,140500,461657300,35700,35700,35700,35700,69
20241209,140400,459194000,35700,35700,35700,35700,0
20241209,140300,459194000,35700,35700,35700,35700,0
20241209,140200,459194000,35700,35700,35700,35700,0
20241209,140100,459194000,35700,35700,35700,35700,0
20241209,140000,459194000,35700,35700,35700,35700,0
20241209,135900,459194000,35700,35700,35700,35700,4
20241209,135800,459051200,35750,35750,35750,35750,20
20241209,135700,458336200,35750,35750,35750,35750,0
20241209,135600,458336200,35750,35750,35750,35750,2
20241209,135500,458264700,35750,35750,35750,35750,0
20241209,135400,458264700,35750,35750,35750,35750,0
20241209,135300,458264700,35750,35750,35750,35750,1
20241209,135200,458228950,35700,35700,35700,35700,3
20241209,135100,458121850,35750,35700,35750,35700,224
20241209,135000,450124500,35700,35700,35700,35700,0
20241209,134900,450124500,35700,35700,35700,35700,0
20241209,134800,450124500,35700,35700,35700,35700,0
20241209,134700,450124500,35700,35700,35700,35700,1
20241209,134600,450088800,35650,35650,35650,35650,0
20241209,134500,450088800,35650,35650,35650,35650,0
20241209,134400,450088800,35650,35650,35650,35650,0
20241209,134300,450088800,35650,35650,35650,35650,0
20241209,134200,450088800,35650,35650,35650,35650,0
20241209,134100,450088800,35650,35650,35650,35650,0
20241209,134000,450088800,35650,35650,35650,35650,0
20241209,133900,450088800,35650,35600,35650,35600,23
20241209,133800,449269950,35650,35700,35700,35650,87
20241209,133700,446164950,35750,35750,35750,35750,19
20241209,133600,445485700,35800,35800,35800,35800,0
20241209,133500,445485700,35800,35800,35800,35800,36
20241209,133400,444196900,35750,35750,35750,35750,0
20241209,133300,444196900,35750,35750,35750,35750,76
20241209,133200,441479900,35800,35750,35800,35750,37
20241209,133100,440156850,35750,35750,35750,35750,19
20241209,133000,439477600,35750,35750,35750,35750,0
20241209,132900,439477600,35750,35750,35750,35750,4
20241209,132800,439334600,35800,35800,35800,35800,2
20241209,132700,439263000,35800,35800,35800,35800,5
20241209,132600,439084000,35800,35800,35800,35800,0
20241209,132500,439084000,35800,35800,35800,35800,0
20241209,132400,439084000,35800,35800,35800,35800,0
20241209,132300,439084000,35800,35800,35800,35800,2
20241209,132200,439012400,35750,35750,35750,35750,0
20241209,132100,439012400,35750,35750,35750,35750,10
20241209,132000,438654900,35750,35750,35750,35750,7
20241209,131900,438404650,35750,35750,35750,35750,0
20241209,131800,438404650,35750,35750,35750,35750,4
20241209,131700,438261650,35750,35750,35750,35750,6
20241209,131600,438047150,35800,35800,35800,35800,0
20241209,131500,438047150,35800,35800,35800,35800,0
20241209,131400,438047150,35800,35800,35800,35800,0
20241209,131300,438047150,35800,35800,35800,35800,2
20241209,131200,437975550,35800,35800,35800,35800,0
20241209,131100,437975550,35800,35800,35800,35800,0
20241209,131000,437975550,35800,35700,35800,35600,15
20241209,130900,437440250,35800,35800,35800,35800,1
20241209,130800,437404450,35800,35800,35800,35800,0
20241209,130700,437404450,35800,35800,35800,35800,20
20241209,130600,436688450,35800,35800,35800,35800,1
20241209,130500,436652650,35800,35800,35800,35800,0
20241209,130400,436652650,35800,35800,35800,35800,1
20241209,130300,436616850,35850,35800,35850,35800,171
20241209,130200,430491500,35850,35700,35850,35700,60
20241209,130100,428344550,35700,35700,35700,35700,0
20241209,130000,428344550,35700,35850,35850,35700,63
20241209,125900,426095300,35850,35850,35850,35850,0
20241209,125800,426095300,35850,35850,35850,35850,2
20241209,125700,426023600,35700,35700,35700,35700,0
20241209,125600,426023600,35700,35700,35700,35700,0
20241209,125500,426023600,35700,35700,35700,35700,0
20241209,125400,426023600,35700,35700,35700,35700,34
20241209,125300,424809800,35700,35700,35700,35700,0
20241209,125200,424809800,35700,35800,35800,35700,210
20241209,125100,417305500,35850,35850,35850,35850,2
20241209,125000,417233800,35850,35850,35850,35800,73
20241209,124900,414617600,35850,35900,35900,35850,13
20241209,124800,414151300,35850,35900,35900,35850,54
20241209,124700,412214550,35950,35950,35950,35950,0
20241209,124600,412214550,35950,36000,36000,35950,87
20241209,124500,409082850,36000,36000,36000,36000,0
20241209,124400,409082850,36000,36000,36000,36000,0
20241209,124300,409082850,36000,36000,36000,36000,3
20241209,124200,408974850,36000,36000,36000,36000,43
20241209,124100,407426850,36000,36000,36000,36000,2
20241209,124000,407354850,35900,35900,35900,35900,0
20241209,123900,407354850,35900,35900,35900,35900,0
20241209,123800,407354850,35900,36000,36000,35900,9
20241209,123700,407031150,35900,35900,35900,35900,10
20241209,123600,406672150,35950,35950,35950,35950,0
20241209,123500,406672150,35950,35950,35950,35950,10
20241209,123400,406312650,36000,36000,36000,36000,0
20241209,123300,406312650,36000,36000,36000,36000,0
20241209,123200,406312650,36000,36000,36000,36000,0
20241209,123100,406312650,36000,36000,36000,36000,0
20241209,123000,406312650,36000,36000,36000,36000,0
20241209,122900,406312650,36000,36000,36000,36000,0
20241209,122800,406312650,36000,36000,36000,36000,1
20241209,122700,406276650,36050,36050,36050,36050,0
20241209,122600,406276650,36050,36050,36050,36050,1
20241209,122500,406240600,36050,36050,36050,36050,12
20241209,122400,405808000,36050,36050,36050,36050,0
20241209,122300,405808000,36050,36050,36050,36050,0
20241209,122200,405808000,36050,36050,36050,36050,10
20241209,122100,405447500,35800,35800,35800,35800,0
20241209,122000,405447500,35800,36100,36100,35800,97
20241209,121900,401971900,36100,35950,36100,35950,7
20241209,121800,401719950,35950,35950,35950,35950,3
20241209,121700,401612100,35950,35950,35950,35950,0
20241209,121600,401612100,35950,35950,35950,35950,0
20241209,121500,401612100,35950,35950,35950,35950,10
20241209,121400,401252600,35950,35950,35950,35950,0
20241209,121300,401252600,35950,35950,35950,35950,11
20241209,121200,400857150,35900,35900,35900,35900,50
20241209,121100,399062150,35900,35900,35900,35900,0
20241209,121000,399062150,35900,35900,35900,35900,1
20241209,120900,399026250,35900,35900,35900,35900,10
20241209,120800,398667250,35900,35900,35900,35900,0
20241209,120700,398667250,35900,35850,35900,35850,88
20241209,120600,395511950,35900,35900,35900,35900,35
20241209,120500,394255450,35800,35850,35850,35800,251
20241209,120400,385269300,35850,35850,35850,35850,20
20241209,120300,384552300,35900,35900,35900,35900,1
20241209,120200,384516400,35900,35900,35900,35900,55
20241209,120100,382541900,35900,35900,35900,35900,0
20241209,120000,382541900,35900,35900,35900,35850,136
20241209,115900,377664500,35900,35900,35900,35900,0
20241209,115800,377664500,35900,35950,36100,35900,72
20241209,115700,375078900,35950,35950,35950,35950,0
20241209,115600,375078900,35950,36100,36100,35950,13
20241209,115500,374610950,36150,36000,36150,36000,2
20241209,115400,374538800,36000,36000,36000,36000,0
20241209,115300,374538800,36000,36000,36000,36000,50
20241209,115200,372738800,36000,36000,36000,36000,3
20241209,115100,372630800,35950,36000,36000,35950,101
20241209,115000,368998200,36000,36000,36000,36000,0
20241209,114900,368998200,36000,36000,36000,36000,1
20241209,114800,368962200,36000,36000,36000,36000,5
20241209,114700,368782200,35950,35950,35950,35950,0
20241209,114600,368782200,35950,35950,35950,35950,0
20241209,114500,368782200,35950,35950,35950,35950,0
20241209,114400,368782200,35950,35950,35950,35950,0
20241209,114300,368782200,35950,35950,35950,35950,0
20241209,114200,368782200,35950,35950,35950,35950,0
20241209,114100,368782200,35950,35950,35950,35950,0
20241209,114000,368782200,35950,35950,35950,35950,0
20241209,113900,368782200,35950,35950,35950,35950,25
20241209,113800,367883450,35950,36000,36000,35950,64
20241209,113700,365581850,36050,36050,36050,36050,1
20241209,113600,365545800,36050,36100,36100,36050,8
20241209,113500,365257050,36100,36150,36150,36050,33
20241209,113400,364066500,36250,36250,36250,36250,0
20241209,113300,364066500,36250,36250,36250,36250,6
20241209,113200,363849000,36250,36250,36250,36250,0
20241209,113100,363849000,36250,36250,36250,36250,1
20241209,113000,363812750,36000,36050,36050,36000,721
20241209,112900,337856250,36250,36250,36250,36000,552
20241209,112800,317969650,36150,36150,36150,36150,0
20241209,112700,317969650,36150,36150,36150,36150,10
20241209,112600,317608150,36150,36150,36150,36150,93
20241209,112500,314246200,36150,36250,36250,36150,41
20241209,112400,312762450,36250,36150,36300,36150,67
20241209,112300,310339100,36150,36150,36150,36150,150
20241209,112200,304916600,36150,36150,36150,36100,67
20241209,112100,302497400,36150,36150,36150,36150,50
20241209,112000,300689900,36150,36150,36150,36150,2
20241209,111900,300617600,36150,36150,36150,36150,9
20241209,111800,300292250,36150,36150,36150,36150,28
20241209,111700,299280050,36150,36150,36150,36150,31
20241209,111600,298159400,36150,36250,36250,36150,330
20241209,111500,286219300,36300,36300,36300,36300,0
20241209,111400,286219300,36300,36300,36300,36250,51
20241209,111300,284370050,36450,36450,36450,36450,10
20241209,111200,284005550,36250,36250,36250,36250,55
20241209,111100,282011800,36300,36300,36300,36300,0
20241209,111000,282011800,36300,36300,36300,36300,0
20241209,110900,282011800,36300,36350,36350,36300,152
20241209,110800,276491250,36350,36350,36350,36350,0
20241209,110700,276491250,36350,36350,36350,36350,15
20241209,110600,275946000,36350,36350,36350,36350,21
20241209,110500,275182650,36350,36300,36350,36300,15
20241209,110400,274637650,36300,36300,36300,36300,121
20241209,110300,270245350,36300,36300,36300,36300,13
20241209,110200,269773450,36250,36300,36300,36250,61
20241209,110100,267560200,36250,36250,36250,36250,22
20241209,110000,266762700,36300,36300,36300,36250,71
20241209,105900,264186250,36300,36350,36350,36300,74
20241209,105800,261500000,36350,36350,36350,36350,7
20241209,105700,261245550,36300,36350,36350,36300,78
20241209,105600,258414100,36350,36350,36350,36350,2
20241209,105500,258341400,36350,36350,36350,36350,21
20241209,105400,257578050,36300,36300,36300,36300,0
20241209,105300,257578050,36300,36350,36350,36300,63
20241209,105200,255289650,36400,36400,36400,36400,33
20241209,105100,254088450,36400,36450,36450,36400,124
20241209,105000,249571650,36500,36500,36500,36500,0
20241209,104900,249571650,36500,36500,36500,36500,64
20241209,104800,247235650,36450,36450,36450,36450,88
20241209,104700,244028050,36450,36450,36450,36450,0
20241209,104600,244028050,36450,36600,36600,36450,442
20241209,104500,227885250,36600,36650,36650,36600,76
20241209,104400,225102750,36700,36700,36700,36700,49
20241209,104300,223304450,36750,36750,36750,36750,0
20241209,104200,223304450,36750,36750,36750,36750,8
20241209,104100,223010450,36750,36750,36750,36750,1
20241209,104000,222973700,36750,36750,36750,36750,0
20241209,103900,222973700,36750,36850,36850,36750,401
20241209,103800,208234500,36900,36900,36900,36900,0
20241209,103700,208234500,36900,36900,36900,36900,2
20241209,103600,208160700,36850,36850,36850,36850,0
20241209,103500,208160700,36850,36850,36850,36850,5
20241209,103400,207976450,36900,36900,36900,36900,0
20241209,103300,207976450,36900,36900,36900,36900,2
20241209,103200,207902650,36900,36900,36900,36900,8
20241209,103100,207607450,36900,36900,36900,36900,2
20241209,103000,207533650,36950,36950,36950,36950,0
20241209,102900,207533650,36950,36950,36950,36950,1
20241209,102800,207496700,36900,36900,36900,36900,0
20241209,102700,207496700,36900,36900,36900,36900,0
20241209,102600,207496700,36900,36900,36900,36900,0
20241209,102500,207496700,36900,36900,36900,36900,101
20241209,102400,203769800,36900,36950,36950,36900,81
20241209,102300,200777500,36950,37000,37000,36950,16
20241209,102200,200185600,37000,37000,37000,37000,0
20241209,102100,200185600,37000,37000,37000,37000,0
20241209,102000,200185600,37000,37000,37000,37000,0
20241209,101900,200185600,37000,37000,37000,37000,7
20241209,101800,199926600,37100,37100,37100,37100,0
20241209,101700,199926600,37100,37100,37100,37100,0
20241209,101600,199926600,37100,37100,37100,37100,3
20241209,101500,199815300,37000,37000,37000,37000,0
20241209,101400,199815300,37000,37000,37000,37000,0
20241209,101300,199815300,37000,37000,37000,37000,0
20241209,101200,199815300,37000,37000,37000,37000,35
20241209,101100,198520300,37000,37000,37000,37000,0
20241209,101000,198520300,37000,37000,37000,37000,218
20241209,100900,190454300,37000,37000,37000,37000,1
20241209,100800,190417300,37000,37000,37000,37000,1
20241209,100700,190380300,37000,37000,37000,37000,1
20241209,100600,190343300,37000,37000,37000,37000,6
20241209,100500,190121300,37000,37000,37000,37000,17
20241209,100400,189492300,37000,37000,37000,37000,102
20241209,100300,185718300,37050,37050,37050,37050,2
20241209,100200,185644200,37050,37050,37050,37050,0
20241209,100100,185644200,37050,37050,37050,37050,1
20241209,100000,185607150,37100,37100,37100,37100,1
20241209,095900,185570050,37100,37100,37100,37100,1
20241209,095800,185532950,37100,37050,37100,37050,17
20241209,095700,184902750,36900,36900,36900,36900,0
20241209,095600,184902750,36900,36900,36900,36900,10
20241209,095500,184533750,37100,37100,37100,37100,9
20241209,095400,184199850,37200,37000,37200,37000,302
20241209,095300,172995850,37000,37050,37050,37000,162
20241209,095200,166998850,37100,37100,37100,37100,0
20241209,095100,166998850,37100,37100,37100,37100,10
20241209,095000,166627850,37100,37100,37100,37100,41
20241209,094900,165106750,37000,37000,37000,37000,0
20241209,094800,165106750,37000,37150,37150,37000,15
20241209,094700,164549650,37150,37150,37150,37150,100
20241209,094600,160834650,37150,37150,37150,37150,5
20241209,094500,160648900,37150,37100,37150,37100,107
20241209,094400,156674000,37150,37150,37150,37150,1
20241209,094300,156636850,37200,36800,37200,36800,11
20241209,094200,156228450,36700,36700,36700,36700,2
20241209,094100,156155050,36700,36700,36700,36700,0
20241209,094000,156155050,36700,36600,36700,36600,6
20241209,093900,155935250,36600,36600,36600,36600,33
20241209,093800,154727450,36600,36600,36600,36600,31
20241209,093700,153592850,36600,36600,36600,36550,232
20241209,093600,145104050,36600,36600,36650,36600,31
20241209,093500,143968500,36700,36650,36700,36650,17
20241209,093400,143345050,36600,36800,36800,36600,27
20241209,093300,142354750,36800,36800,36800,36800,0
20241209,093200,142354750,36800,36700,36800,36550,67
20241209,093100,139903000,36700,36600,36700,36600,32
20241209,093000,138729700,36600,36600,36600,36600,32
20241209,092900,137558500,36600,36600,36600,36600,6
20241209,092800,137338900,36600,36800,36800,36600,162
20241209,092700,131409300,36800,36850,36850,36800,41
20241209,092600,129900300,36850,36850,36850,36850,11
20241209,092500,129494950,36950,37000,37000,36900,360
20241209,092400,116190100,37000,37000,37000,37000,0
20241209,092300,116190100,37000,37350,37350,36900,1194
20241209,092200,71954400,37400,37600,37600,37400,97
20241209,092100,68321700,37650,38000,38000,37450,99
20241209,092000,64572750,37950,37500,38000,37450,384
20241209,091900,50124550,37500,37500,37500,37450,22
20241209,091800,49299850,37750,37500,37750,37500,103
20241209,091700,45436600,37500,37500,37500,37500,100
20241209,091600,41686600,37750,37600,37750,37450,123
20241209,091500,37070850,37750,37750,37750,37650,84
20241209,091400,33902350,37750,37750,37750,37750,0
20241209,091300,33902350,37750,37750,37750,37700,23
20241209,091200,33035050,37750,37750,37750,37750,158
20241209,091100,27070550,37750,37700,37750,37700,55
20241209,091000,24995550,37700,37800,37800,37700,3
20241209,090900,24882350,37700,37750,37750,37650,27
20241209,090800,23864150,37700,37800,37800,37700,18
20241209,090700,23184850,37800,37800,37800,37800,11
20241209,090600,22769050,37900,38000,38000,37800,72
20241209,090500,20039800,38000,38150,38150,38000,193
20241209,090400,12696350,38150,38150,38150,38150,1
20241209,090300,12658200,38100,38250,38250,38100,50
20241209,090200,10751750,38250,38400,38400,38250,94
20241209,090100,7142400,38400,38400,38400,38400,82
20241209,090000,3993600,38400,38400,38400,38400,104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185000 536031650 35850 35850 35850 35850 185
3 20241209 184900 536031650 35850 35850 35850 35850 0
4 20241209 184800 536031650 35850 35850 35850 35850 0
5 20241209 184700 536031650 35850 35850 35850 35850 0
6 20241209 184600 536031650 35850 35850 35850 35850 0
7 20241209 184500 536031650 35850 35850 35850 35850 0
8 20241209 184400 536031650 35850 35850 35850 35850 0
9 20241209 184300 536031650 35850 35850 35850 35850 0
10 20241209 184200 536031650 35850 35850 35850 35850 0
11 20241209 184100 536031650 35850 35850 35850 35850 0
12 20241209 184000 536031650 35850 35850 35850 35850 0
13 20241209 183900 536031650 35850 35850 35850 35850 0
14 20241209 183800 536031650 35850 35850 35850 35850 0
15 20241209 183700 536031650 35850 35850 35850 35850 0
16 20241209 183600 536031650 35850 35850 35850 35850 0
17 20241209 183500 536031650 35850 35850 35850 35850 0
18 20241209 183400 536031650 35850 35850 35850 35850 0
19 20241209 183300 536031650 35850 35850 35850 35850 0
20 20241209 183200 536031650 35850 35850 35850 35850 0
21 20241209 183100 536031650 35850 35850 35850 35850 0
22 20241209 183000 536031650 35850 35850 35850 35850 0
23 20241209 182900 536031650 35850 35850 35850 35850 0
24 20241209 182800 536031650 35850 35850 35850 35850 0
25 20241209 182700 536031650 35850 35850 35850 35850 0
26 20241209 182600 536031650 35850 35850 35850 35850 0
27 20241209 182500 536031650 35850 35850 35850 35850 0
28 20241209 182400 536031650 35850 35850 35850 35850 0
29 20241209 182300 536031650 35850 35850 35850 35850 0
30 20241209 182200 536031650 35850 35850 35850 35850 0
31 20241209 182100 536031650 35850 35850 35850 35850 0
32 20241209 182000 536031650 35850 35850 35850 35850 185
33 20241209 181900 536031650 35850 35850 35850 35850 0
34 20241209 181800 536031650 35850 35850 35850 35850 0
35 20241209 181700 536031650 35850 35850 35850 35850 0
36 20241209 181600 536031650 35850 35850 35850 35850 0
37 20241209 181500 536031650 35850 35850 35850 35850 0
38 20241209 181400 536031650 35850 35850 35850 35850 0
39 20241209 181300 536031650 35850 35850 35850 35850 0
40 20241209 181200 536031650 35850 35850 35850 35850 0
41 20241209 181100 536031650 35850 35850 35850 35850 0
42 20241209 181000 536031650 35850 35850 35850 35850 0
43 20241209 180900 536031650 35850 35850 35850 35850 0
44 20241209 180800 536031650 35850 35850 35850 35850 0
45 20241209 180700 536031650 35850 35850 35850 35850 0
46 20241209 180600 536031650 35850 35850 35850 35850 0
47 20241209 180500 536031650 35850 35850 35850 35850 0
48 20241209 180400 536031650 35850 35850 35850 35850 0
49 20241209 180300 536031650 35850 35850 35850 35850 0
50 20241209 180200 536031650 35850 35850 35850 35850 0
51 20241209 180100 536031650 35850 35850 35850 35850 0
52 20241209 180000 536031650 35850 35850 35850 35850 0
53 20241209 175900 536031650 35850 35850 35850 35850 0
54 20241209 175800 536031650 35850 35850 35850 35850 0
55 20241209 175700 536031650 35850 35850 35850 35850 0
56 20241209 175600 536031650 35850 35850 35850 35850 0
57 20241209 175500 536031650 35850 35850 35850 35850 0
58 20241209 175400 536031650 35850 35850 35850 35850 0
59 20241209 175300 536031650 35850 35850 35850 35850 0
60 20241209 175200 536031650 35850 35850 35850 35850 0
61 20241209 175100 536031650 35850 35850 35850 35850 0
62 20241209 175000 536031650 35850 35850 35850 35850 185
63 20241209 174900 536031650 35850 35850 35850 35850 0
64 20241209 174800 536031650 35850 35850 35850 35850 0
65 20241209 174700 536031650 35850 35850 35850 35850 0
66 20241209 174600 536031650 35850 35850 35850 35850 0
67 20241209 174500 536031650 35850 35850 35850 35850 0
68 20241209 174400 536031650 35850 35850 35850 35850 0
69 20241209 174300 536031650 35850 35850 35850 35850 0
70 20241209 174200 536031650 35850 35850 35850 35850 0
71 20241209 174100 536031650 35850 35850 35850 35850 0
72 20241209 174000 536031650 35850 35850 35850 35850 0
73 20241209 173900 536031650 35850 35850 35850 35850 0
74 20241209 173800 536031650 35850 35850 35850 35850 0
75 20241209 173700 536031650 35850 35850 35850 35850 0
76 20241209 173600 536031650 35850 35850 35850 35850 0
77 20241209 173500 536031650 35850 35850 35850 35850 0
78 20241209 173400 536031650 35850 35850 35850 35850 0
79 20241209 173300 536031650 35850 35850 35850 35850 0
80 20241209 173200 536031650 35850 35850 35850 35850 0
81 20241209 173100 536031650 35850 35850 35850 35850 0
82 20241209 173000 536031650 35850 35850 35850 35850 0
83 20241209 172900 536031650 35850 35850 35850 35850 0
84 20241209 172800 536031650 35850 35850 35850 35850 0
85 20241209 172700 536031650 35850 35850 35850 35850 0
86 20241209 172600 536031650 35850 35850 35850 35850 0
87 20241209 172500 536031650 35850 35850 35850 35850 0
88 20241209 172400 536031650 35850 35850 35850 35850 0
89 20241209 172300 536031650 35850 35850 35850 35850 0
90 20241209 172200 536031650 35850 35850 35850 35850 0
91 20241209 172100 536031650 35850 35850 35850 35850 0
92 20241209 172000 536031650 35850 35850 35850 35850 185
93 20241209 171900 536031650 35850 35850 35850 35850 0
94 20241209 171800 536031650 35850 35850 35850 35850 0
95 20241209 171700 536031650 35850 35850 35850 35850 0
96 20241209 171600 536031650 35850 35850 35850 35850 0
97 20241209 171500 536031650 35850 35850 35850 35850 0
98 20241209 171400 536031650 35850 35850 35850 35850 0
99 20241209 171300 536031650 35850 35850 35850 35850 0
100 20241209 171200 536031650 35850 35850 35850 35850 0
101 20241209 171100 536031650 35850 35850 35850 35850 0
102 20241209 171000 536031650 35850 35850 35850 35850 0
103 20241209 170900 536031650 35850 35850 35850 35850 0
104 20241209 170800 536031650 35850 35850 35850 35850 0
105 20241209 170700 536031650 35850 35850 35850 35850 0
106 20241209 170600 536031650 35850 35850 35850 35850 0
107 20241209 170500 536031650 35850 35850 35850 35850 0
108 20241209 170400 536031650 35850 35850 35850 35850 0
109 20241209 170300 536031650 35850 35850 35850 35850 0
110 20241209 170200 536031650 35850 35850 35850 35850 0
111 20241209 170100 536031650 35850 35850 35850 35850 0
112 20241209 170000 536031650 35850 35850 35850 35850 0
113 20241209 165900 536031650 35850 35850 35850 35850 0
114 20241209 165800 536031650 35850 35850 35850 35850 0
115 20241209 165700 536031650 35850 35850 35850 35850 0
116 20241209 165600 536031650 35850 35850 35850 35850 0
117 20241209 165500 536031650 35850 35850 35850 35850 0
118 20241209 165400 536031650 35850 35850 35850 35850 0
119 20241209 165300 536031650 35850 35850 35850 35850 0
120 20241209 165200 536031650 35850 35850 35850 35850 0
121 20241209 165100 536031650 35850 35850 35850 35850 0
122 20241209 165000 536031650 35850 35850 35850 35850 185
123 20241209 164900 536031650 35850 35850 35850 35850 0
124 20241209 164800 536031650 35850 35850 35850 35850 0
125 20241209 164700 536031650 35850 35850 35850 35850 0
126 20241209 164600 536031650 35850 35850 35850 35850 0
127 20241209 164500 536031650 35850 35850 35850 35850 0
128 20241209 164400 536031650 35850 35850 35850 35850 0
129 20241209 164300 536031650 35850 35850 35850 35850 0
130 20241209 164200 536031650 35850 35850 35850 35850 0
131 20241209 164100 536031650 35850 35850 35850 35850 0
132 20241209 164000 536031650 35850 35850 35850 35850 0
133 20241209 163900 536031650 35850 35850 35850 35850 0
134 20241209 163800 536031650 35850 35850 35850 35850 0
135 20241209 163700 536031650 35850 35850 35850 35850 0
136 20241209 163600 536031650 35850 35850 35850 35850 0
137 20241209 163500 536031650 35850 35850 35850 35850 0
138 20241209 163400 536031650 35850 35850 35850 35850 0
139 20241209 163300 536031650 35850 35850 35850 35850 0
140 20241209 163200 536031650 35850 35850 35850 35850 0
141 20241209 163100 536031650 35850 35850 35850 35850 0
142 20241209 163000 536031650 35850 35850 35850 35850 0
143 20241209 162900 536031650 35850 35850 35850 35850 0
144 20241209 162800 536031650 35850 35850 35850 35850 0
145 20241209 162700 536031650 35850 35850 35850 35850 0
146 20241209 162600 536031650 35850 35850 35850 35850 0
147 20241209 162500 536031650 35850 35850 35850 35850 0
148 20241209 162400 536031650 35850 35850 35850 35850 0
149 20241209 162300 536031650 35850 35850 35850 35850 0
150 20241209 162200 536031650 35850 35850 35850 35850 0
151 20241209 162100 536031650 35850 35850 35850 35850 0
152 20241209 162000 536031650 35850 35850 35850 35850 185
153 20241209 161900 536031650 35850 35850 35850 35850 0
154 20241209 161800 536031650 35850 35850 35850 35850 0
155 20241209 161700 536031650 35850 35850 35850 35850 0
156 20241209 161600 536031650 35850 35850 35850 35850 0
157 20241209 161500 536031650 35850 35850 35850 35850 0
158 20241209 161400 536031650 35850 35850 35850 35850 0
159 20241209 161300 536031650 35850 35850 35850 35850 0
160 20241209 161200 536031650 35850 35850 35850 35850 0
161 20241209 161100 536031650 35850 35850 35850 35850 0
162 20241209 161000 536031650 35850 35850 35850 35850 0
163 20241209 160900 536031650 35850 35850 35850 35850 0
164 20241209 160800 536031650 35850 35850 35850 35850 0
165 20241209 160700 536031650 35850 35850 35850 35850 0
166 20241209 160600 536031650 35850 35850 35850 35850 0
167 20241209 160500 536031650 35850 35850 35850 35850 0
168 20241209 160400 536031650 35850 35850 35850 35850 0
169 20241209 160300 536031650 35850 35850 35850 35850 0
170 20241209 160200 536031650 35850 35850 35850 35850 0
171 20241209 160100 536031650 35850 35850 35850 35850 0
172 20241209 160000 536031650 35850 35850 35850 35850 0
173 20241209 155900 536031650 35850 35850 35850 35850 0
174 20241209 155800 536031650 35850 35850 35850 35850 0
175 20241209 155700 536031650 35850 35850 35850 35850 0
176 20241209 155600 536031650 35850 35850 35850 35850 0
177 20241209 155500 536031650 35850 35850 35850 35850 0
178 20241209 155400 536031650 35850 35850 35850 35850 0
179 20241209 155300 536031650 35850 35850 35850 35850 0
180 20241209 155200 536031650 35850 35850 35850 35850 0
181 20241209 155100 536031650 35850 35850 35850 35850 0
182 20241209 155000 536031650 35850 35850 35850 35850 185
183 20241209 154900 536031650 35850 35850 35850 35850 0
184 20241209 154800 536031650 35850 35850 35850 35850 0
185 20241209 154700 536031650 35850 35850 35850 35850 0
186 20241209 154600 536031650 35850 35850 35850 35850 0
187 20241209 154500 536031650 35850 35850 35850 35850 0
188 20241209 154400 536031650 35850 35850 35850 35850 0
189 20241209 154300 536031650 35850 35850 35850 35850 0
190 20241209 154200 536031650 35850 35850 35850 35850 0
191 20241209 154100 536031650 35850 35850 35850 35850 0
192 20241209 154000 536031650 35850 35850 35850 35850 0
193 20241209 153900 536031650 35850 35850 35850 35850 0
194 20241209 153800 536031650 35850 35850 35850 35850 0
195 20241209 153700 536031650 35850 35850 35850 35850 0
196 20241209 153600 536031650 35850 35850 35850 35850 0
197 20241209 153500 536031650 35850 35850 35850 35850 0
198 20241209 153400 536031650 35850 35850 35850 35850 0
199 20241209 153300 536031650 35850 35850 35850 35850 0
200 20241209 153200 536031650 35850 35850 35850 35850 0
201 20241209 153100 536031650 35850 35850 35850 35850 0
202 20241209 153000 536031650 35850 35850 35850 35850 185
203 20241209 152900 529399400 35850 35850 35850 35850 0
204 20241209 152800 529399400 35850 35850 35850 35850 0
205 20241209 152700 529399400 35850 35850 35850 35850 0
206 20241209 152600 529399400 35850 35850 35850 35850 0
207 20241209 152500 529399400 35850 35850 35850 35850 0
208 20241209 152400 529399400 35850 35850 35850 35850 0
209 20241209 152300 529399400 35850 35850 35850 35850 0
210 20241209 152200 529399400 35850 35850 35850 35850 0
211 20241209 152100 529399400 35850 35850 35850 35850 0
212 20241209 152000 529399400 35850 35850 35850 35850 0
213 20241209 151900 529399400 35850 35850 35850 35850 0
214 20241209 151800 529399400 35850 35700 35850 35650 15
215 20241209 151700 528862450 35850 35650 35850 35650 50
216 20241209 151600 527077400 35700 35700 35700 35700 0
217 20241209 151500 527077400 35700 35700 35700 35700 4
218 20241209 151400 526934600 35700 35700 35700 35700 1
219 20241209 151300 526898900 35700 35700 35700 35700 10
220 20241209 151200 526541900 35700 35700 35700 35700 6
221 20241209 151100 526327700 35700 35700 35700 35700 86
222 20241209 151000 523257500 35700 35750 35750 35700 19
223 20241209 150900 522578850 35750 35750 35750 35750 18
224 20241209 150800 521935350 35750 35750 35750 35750 1
225 20241209 150700 521899600 35650 35650 35650 35650 0
226 20241209 150600 521899600 35650 35650 35650 35650 11
227 20241209 150500 521507450 35650 35650 35650 35650 0
228 20241209 150400 521507450 35650 35650 35650 35650 0
229 20241209 150300 521507450 35650 35650 35650 35650 2
230 20241209 150200 521436150 35650 35700 35700 35650 25
231 20241209 150100 520544650 35600 35600 35600 35600 0
232 20241209 150000 520544650 35600 35600 35600 35600 0
233 20241209 145900 520544650 35600 35600 35600 35600 0
234 20241209 145800 520544650 35600 35600 35600 35600 0
235 20241209 145700 520544650 35600 35600 35600 35600 0
236 20241209 145600 520544650 35600 35700 35700 35600 200
237 20241209 145500 513420600 35650 36000 36000 35650 251
238 20241209 145400 504449800 35750 35700 35750 35700 170
239 20241209 145300 498379800 35700 35700 35700 35700 0
240 20241209 145200 498379800 35700 35700 35700 35700 9
241 20241209 145100 498058500 35750 35750 35750 35750 32
242 20241209 145000 496914500 35750 35750 35750 35750 5
243 20241209 144900 496735750 35750 35750 35750 35750 0
244 20241209 144800 496735750 35750 35750 35750 35750 10
245 20241209 144700 496378250 35750 35750 35750 35750 0
246 20241209 144600 496378250 35750 35750 35750 35750 0
247 20241209 144500 496378250 35750 35750 35750 35750 0
248 20241209 144400 496378250 35750 35750 35800 35750 106
249 20241209 144300 492588100 35900 35900 35900 35900 0
250 20241209 144200 492588100 35900 36000 36050 35900 102
251 20241209 144100 488915250 36000 36000 36000 36000 0
252 20241209 144000 488915250 36000 36000 36000 36000 0
253 20241209 143900 488915250 36000 36000 36000 36000 4
254 20241209 143800 488771250 36000 36000 36000 36000 0
255 20241209 143700 488771250 36000 35950 36000 35950 56
256 20241209 143600 486758000 35750 35800 35800 35750 50
257 20241209 143500 484968450 35800 35900 35900 35800 4
258 20241209 143400 484825150 35950 35950 35950 35950 0
259 20241209 143300 484825150 35950 35950 35950 35950 0
260 20241209 143200 484825150 35950 35950 35950 35950 51
261 20241209 143100 482991700 36000 36000 36000 36000 0
262 20241209 143000 482991700 36000 36000 36000 36000 0
263 20241209 142900 482991700 36000 36000 36000 36000 0
264 20241209 142800 482991700 36000 36000 36000 36000 0
265 20241209 142700 482991700 36000 36000 36000 36000 1
266 20241209 142600 482955700 35950 35950 35950 35950 19
267 20241209 142500 482272650 35800 35800 35800 35800 0
268 20241209 142400 482272650 35800 35800 35800 35800 40
269 20241209 142300 480840650 35800 35800 35800 35800 1
270 20241209 142200 480804850 35800 35800 35800 35800 1
271 20241209 142100 480769050 35800 35800 35800 35800 10
272 20241209 142000 480411050 35800 35800 35800 35800 0
273 20241209 141900 480411050 35800 35800 35800 35800 1
274 20241209 141800 480375250 35800 35800 35800 35800 27
275 20241209 141700 479408650 35800 35800 35800 35800 15
276 20241209 141600 478871650 35800 35800 35800 35800 2
277 20241209 141500 478800050 35800 35800 35800 35800 0
278 20241209 141400 478800050 35800 35800 35800 35800 43
279 20241209 141300 477260650 35800 35800 35800 35800 0
280 20241209 141200 477260650 35800 35800 35800 35800 3
281 20241209 141100 477153250 35750 35750 35750 35750 0
282 20241209 141000 477153250 35750 35700 35750 35700 128
283 20241209 140900 472581500 35700 35700 35700 35700 300
284 20241209 140800 461871500 35700 35700 35700 35700 3
285 20241209 140700 461764400 35700 35700 35700 35700 2
286 20241209 140600 461693000 35700 35700 35700 35700 1
287 20241209 140500 461657300 35700 35700 35700 35700 69
288 20241209 140400 459194000 35700 35700 35700 35700 0
289 20241209 140300 459194000 35700 35700 35700 35700 0
290 20241209 140200 459194000 35700 35700 35700 35700 0
291 20241209 140100 459194000 35700 35700 35700 35700 0
292 20241209 140000 459194000 35700 35700 35700 35700 0
293 20241209 135900 459194000 35700 35700 35700 35700 4
294 20241209 135800 459051200 35750 35750 35750 35750 20
295 20241209 135700 458336200 35750 35750 35750 35750 0
296 20241209 135600 458336200 35750 35750 35750 35750 2
297 20241209 135500 458264700 35750 35750 35750 35750 0
298 20241209 135400 458264700 35750 35750 35750 35750 0
299 20241209 135300 458264700 35750 35750 35750 35750 1
300 20241209 135200 458228950 35700 35700 35700 35700 3
301 20241209 135100 458121850 35750 35700 35750 35700 224
302 20241209 135000 450124500 35700 35700 35700 35700 0
303 20241209 134900 450124500 35700 35700 35700 35700 0
304 20241209 134800 450124500 35700 35700 35700 35700 0
305 20241209 134700 450124500 35700 35700 35700 35700 1
306 20241209 134600 450088800 35650 35650 35650 35650 0
307 20241209 134500 450088800 35650 35650 35650 35650 0
308 20241209 134400 450088800 35650 35650 35650 35650 0
309 20241209 134300 450088800 35650 35650 35650 35650 0
310 20241209 134200 450088800 35650 35650 35650 35650 0
311 20241209 134100 450088800 35650 35650 35650 35650 0
312 20241209 134000 450088800 35650 35650 35650 35650 0
313 20241209 133900 450088800 35650 35600 35650 35600 23
314 20241209 133800 449269950 35650 35700 35700 35650 87
315 20241209 133700 446164950 35750 35750 35750 35750 19
316 20241209 133600 445485700 35800 35800 35800 35800 0
317 20241209 133500 445485700 35800 35800 35800 35800 36
318 20241209 133400 444196900 35750 35750 35750 35750 0
319 20241209 133300 444196900 35750 35750 35750 35750 76
320 20241209 133200 441479900 35800 35750 35800 35750 37
321 20241209 133100 440156850 35750 35750 35750 35750 19
322 20241209 133000 439477600 35750 35750 35750 35750 0
323 20241209 132900 439477600 35750 35750 35750 35750 4
324 20241209 132800 439334600 35800 35800 35800 35800 2
325 20241209 132700 439263000 35800 35800 35800 35800 5
326 20241209 132600 439084000 35800 35800 35800 35800 0
327 20241209 132500 439084000 35800 35800 35800 35800 0
328 20241209 132400 439084000 35800 35800 35800 35800 0
329 20241209 132300 439084000 35800 35800 35800 35800 2
330 20241209 132200 439012400 35750 35750 35750 35750 0
331 20241209 132100 439012400 35750 35750 35750 35750 10
332 20241209 132000 438654900 35750 35750 35750 35750 7
333 20241209 131900 438404650 35750 35750 35750 35750 0
334 20241209 131800 438404650 35750 35750 35750 35750 4
335 20241209 131700 438261650 35750 35750 35750 35750 6
336 20241209 131600 438047150 35800 35800 35800 35800 0
337 20241209 131500 438047150 35800 35800 35800 35800 0
338 20241209 131400 438047150 35800 35800 35800 35800 0
339 20241209 131300 438047150 35800 35800 35800 35800 2
340 20241209 131200 437975550 35800 35800 35800 35800 0
341 20241209 131100 437975550 35800 35800 35800 35800 0
342 20241209 131000 437975550 35800 35700 35800 35600 15
343 20241209 130900 437440250 35800 35800 35800 35800 1
344 20241209 130800 437404450 35800 35800 35800 35800 0
345 20241209 130700 437404450 35800 35800 35800 35800 20
346 20241209 130600 436688450 35800 35800 35800 35800 1
347 20241209 130500 436652650 35800 35800 35800 35800 0
348 20241209 130400 436652650 35800 35800 35800 35800 1
349 20241209 130300 436616850 35850 35800 35850 35800 171
350 20241209 130200 430491500 35850 35700 35850 35700 60
351 20241209 130100 428344550 35700 35700 35700 35700 0
352 20241209 130000 428344550 35700 35850 35850 35700 63
353 20241209 125900 426095300 35850 35850 35850 35850 0
354 20241209 125800 426095300 35850 35850 35850 35850 2
355 20241209 125700 426023600 35700 35700 35700 35700 0
356 20241209 125600 426023600 35700 35700 35700 35700 0
357 20241209 125500 426023600 35700 35700 35700 35700 0
358 20241209 125400 426023600 35700 35700 35700 35700 34
359 20241209 125300 424809800 35700 35700 35700 35700 0
360 20241209 125200 424809800 35700 35800 35800 35700 210
361 20241209 125100 417305500 35850 35850 35850 35850 2
362 20241209 125000 417233800 35850 35850 35850 35800 73
363 20241209 124900 414617600 35850 35900 35900 35850 13
364 20241209 124800 414151300 35850 35900 35900 35850 54
365 20241209 124700 412214550 35950 35950 35950 35950 0
366 20241209 124600 412214550 35950 36000 36000 35950 87
367 20241209 124500 409082850 36000 36000 36000 36000 0
368 20241209 124400 409082850 36000 36000 36000 36000 0
369 20241209 124300 409082850 36000 36000 36000 36000 3
370 20241209 124200 408974850 36000 36000 36000 36000 43
371 20241209 124100 407426850 36000 36000 36000 36000 2
372 20241209 124000 407354850 35900 35900 35900 35900 0
373 20241209 123900 407354850 35900 35900 35900 35900 0
374 20241209 123800 407354850 35900 36000 36000 35900 9
375 20241209 123700 407031150 35900 35900 35900 35900 10
376 20241209 123600 406672150 35950 35950 35950 35950 0
377 20241209 123500 406672150 35950 35950 35950 35950 10
378 20241209 123400 406312650 36000 36000 36000 36000 0
379 20241209 123300 406312650 36000 36000 36000 36000 0
380 20241209 123200 406312650 36000 36000 36000 36000 0
381 20241209 123100 406312650 36000 36000 36000 36000 0
382 20241209 123000 406312650 36000 36000 36000 36000 0
383 20241209 122900 406312650 36000 36000 36000 36000 0
384 20241209 122800 406312650 36000 36000 36000 36000 1
385 20241209 122700 406276650 36050 36050 36050 36050 0
386 20241209 122600 406276650 36050 36050 36050 36050 1
387 20241209 122500 406240600 36050 36050 36050 36050 12
388 20241209 122400 405808000 36050 36050 36050 36050 0
389 20241209 122300 405808000 36050 36050 36050 36050 0
390 20241209 122200 405808000 36050 36050 36050 36050 10
391 20241209 122100 405447500 35800 35800 35800 35800 0
392 20241209 122000 405447500 35800 36100 36100 35800 97
393 20241209 121900 401971900 36100 35950 36100 35950 7
394 20241209 121800 401719950 35950 35950 35950 35950 3
395 20241209 121700 401612100 35950 35950 35950 35950 0
396 20241209 121600 401612100 35950 35950 35950 35950 0
397 20241209 121500 401612100 35950 35950 35950 35950 10
398 20241209 121400 401252600 35950 35950 35950 35950 0
399 20241209 121300 401252600 35950 35950 35950 35950 11
400 20241209 121200 400857150 35900 35900 35900 35900 50
401 20241209 121100 399062150 35900 35900 35900 35900 0
402 20241209 121000 399062150 35900 35900 35900 35900 1
403 20241209 120900 399026250 35900 35900 35900 35900 10
404 20241209 120800 398667250 35900 35900 35900 35900 0
405 20241209 120700 398667250 35900 35850 35900 35850 88
406 20241209 120600 395511950 35900 35900 35900 35900 35
407 20241209 120500 394255450 35800 35850 35850 35800 251
408 20241209 120400 385269300 35850 35850 35850 35850 20
409 20241209 120300 384552300 35900 35900 35900 35900 1
410 20241209 120200 384516400 35900 35900 35900 35900 55
411 20241209 120100 382541900 35900 35900 35900 35900 0
412 20241209 120000 382541900 35900 35900 35900 35850 136
413 20241209 115900 377664500 35900 35900 35900 35900 0
414 20241209 115800 377664500 35900 35950 36100 35900 72
415 20241209 115700 375078900 35950 35950 35950 35950 0
416 20241209 115600 375078900 35950 36100 36100 35950 13
417 20241209 115500 374610950 36150 36000 36150 36000 2
418 20241209 115400 374538800 36000 36000 36000 36000 0
419 20241209 115300 374538800 36000 36000 36000 36000 50
420 20241209 115200 372738800 36000 36000 36000 36000 3
421 20241209 115100 372630800 35950 36000 36000 35950 101
422 20241209 115000 368998200 36000 36000 36000 36000 0
423 20241209 114900 368998200 36000 36000 36000 36000 1
424 20241209 114800 368962200 36000 36000 36000 36000 5
425 20241209 114700 368782200 35950 35950 35950 35950 0
426 20241209 114600 368782200 35950 35950 35950 35950 0
427 20241209 114500 368782200 35950 35950 35950 35950 0
428 20241209 114400 368782200 35950 35950 35950 35950 0
429 20241209 114300 368782200 35950 35950 35950 35950 0
430 20241209 114200 368782200 35950 35950 35950 35950 0
431 20241209 114100 368782200 35950 35950 35950 35950 0
432 20241209 114000 368782200 35950 35950 35950 35950 0
433 20241209 113900 368782200 35950 35950 35950 35950 25
434 20241209 113800 367883450 35950 36000 36000 35950 64
435 20241209 113700 365581850 36050 36050 36050 36050 1
436 20241209 113600 365545800 36050 36100 36100 36050 8
437 20241209 113500 365257050 36100 36150 36150 36050 33
438 20241209 113400 364066500 36250 36250 36250 36250 0
439 20241209 113300 364066500 36250 36250 36250 36250 6
440 20241209 113200 363849000 36250 36250 36250 36250 0
441 20241209 113100 363849000 36250 36250 36250 36250 1
442 20241209 113000 363812750 36000 36050 36050 36000 721
443 20241209 112900 337856250 36250 36250 36250 36000 552
444 20241209 112800 317969650 36150 36150 36150 36150 0
445 20241209 112700 317969650 36150 36150 36150 36150 10
446 20241209 112600 317608150 36150 36150 36150 36150 93
447 20241209 112500 314246200 36150 36250 36250 36150 41
448 20241209 112400 312762450 36250 36150 36300 36150 67
449 20241209 112300 310339100 36150 36150 36150 36150 150
450 20241209 112200 304916600 36150 36150 36150 36100 67
451 20241209 112100 302497400 36150 36150 36150 36150 50
452 20241209 112000 300689900 36150 36150 36150 36150 2
453 20241209 111900 300617600 36150 36150 36150 36150 9
454 20241209 111800 300292250 36150 36150 36150 36150 28
455 20241209 111700 299280050 36150 36150 36150 36150 31
456 20241209 111600 298159400 36150 36250 36250 36150 330
457 20241209 111500 286219300 36300 36300 36300 36300 0
458 20241209 111400 286219300 36300 36300 36300 36250 51
459 20241209 111300 284370050 36450 36450 36450 36450 10
460 20241209 111200 284005550 36250 36250 36250 36250 55
461 20241209 111100 282011800 36300 36300 36300 36300 0
462 20241209 111000 282011800 36300 36300 36300 36300 0
463 20241209 110900 282011800 36300 36350 36350 36300 152
464 20241209 110800 276491250 36350 36350 36350 36350 0
465 20241209 110700 276491250 36350 36350 36350 36350 15
466 20241209 110600 275946000 36350 36350 36350 36350 21
467 20241209 110500 275182650 36350 36300 36350 36300 15
468 20241209 110400 274637650 36300 36300 36300 36300 121
469 20241209 110300 270245350 36300 36300 36300 36300 13
470 20241209 110200 269773450 36250 36300 36300 36250 61
471 20241209 110100 267560200 36250 36250 36250 36250 22
472 20241209 110000 266762700 36300 36300 36300 36250 71
473 20241209 105900 264186250 36300 36350 36350 36300 74
474 20241209 105800 261500000 36350 36350 36350 36350 7
475 20241209 105700 261245550 36300 36350 36350 36300 78
476 20241209 105600 258414100 36350 36350 36350 36350 2
477 20241209 105500 258341400 36350 36350 36350 36350 21
478 20241209 105400 257578050 36300 36300 36300 36300 0
479 20241209 105300 257578050 36300 36350 36350 36300 63
480 20241209 105200 255289650 36400 36400 36400 36400 33
481 20241209 105100 254088450 36400 36450 36450 36400 124
482 20241209 105000 249571650 36500 36500 36500 36500 0
483 20241209 104900 249571650 36500 36500 36500 36500 64
484 20241209 104800 247235650 36450 36450 36450 36450 88
485 20241209 104700 244028050 36450 36450 36450 36450 0
486 20241209 104600 244028050 36450 36600 36600 36450 442
487 20241209 104500 227885250 36600 36650 36650 36600 76
488 20241209 104400 225102750 36700 36700 36700 36700 49
489 20241209 104300 223304450 36750 36750 36750 36750 0
490 20241209 104200 223304450 36750 36750 36750 36750 8
491 20241209 104100 223010450 36750 36750 36750 36750 1
492 20241209 104000 222973700 36750 36750 36750 36750 0
493 20241209 103900 222973700 36750 36850 36850 36750 401
494 20241209 103800 208234500 36900 36900 36900 36900 0
495 20241209 103700 208234500 36900 36900 36900 36900 2
496 20241209 103600 208160700 36850 36850 36850 36850 0
497 20241209 103500 208160700 36850 36850 36850 36850 5
498 20241209 103400 207976450 36900 36900 36900 36900 0
499 20241209 103300 207976450 36900 36900 36900 36900 2
500 20241209 103200 207902650 36900 36900 36900 36900 8
501 20241209 103100 207607450 36900 36900 36900 36900 2
502 20241209 103000 207533650 36950 36950 36950 36950 0
503 20241209 102900 207533650 36950 36950 36950 36950 1
504 20241209 102800 207496700 36900 36900 36900 36900 0
505 20241209 102700 207496700 36900 36900 36900 36900 0
506 20241209 102600 207496700 36900 36900 36900 36900 0
507 20241209 102500 207496700 36900 36900 36900 36900 101
508 20241209 102400 203769800 36900 36950 36950 36900 81
509 20241209 102300 200777500 36950 37000 37000 36950 16
510 20241209 102200 200185600 37000 37000 37000 37000 0
511 20241209 102100 200185600 37000 37000 37000 37000 0
512 20241209 102000 200185600 37000 37000 37000 37000 0
513 20241209 101900 200185600 37000 37000 37000 37000 7
514 20241209 101800 199926600 37100 37100 37100 37100 0
515 20241209 101700 199926600 37100 37100 37100 37100 0
516 20241209 101600 199926600 37100 37100 37100 37100 3
517 20241209 101500 199815300 37000 37000 37000 37000 0
518 20241209 101400 199815300 37000 37000 37000 37000 0
519 20241209 101300 199815300 37000 37000 37000 37000 0
520 20241209 101200 199815300 37000 37000 37000 37000 35
521 20241209 101100 198520300 37000 37000 37000 37000 0
522 20241209 101000 198520300 37000 37000 37000 37000 218
523 20241209 100900 190454300 37000 37000 37000 37000 1
524 20241209 100800 190417300 37000 37000 37000 37000 1
525 20241209 100700 190380300 37000 37000 37000 37000 1
526 20241209 100600 190343300 37000 37000 37000 37000 6
527 20241209 100500 190121300 37000 37000 37000 37000 17
528 20241209 100400 189492300 37000 37000 37000 37000 102
529 20241209 100300 185718300 37050 37050 37050 37050 2
530 20241209 100200 185644200 37050 37050 37050 37050 0
531 20241209 100100 185644200 37050 37050 37050 37050 1
532 20241209 100000 185607150 37100 37100 37100 37100 1
533 20241209 095900 185570050 37100 37100 37100 37100 1
534 20241209 095800 185532950 37100 37050 37100 37050 17
535 20241209 095700 184902750 36900 36900 36900 36900 0
536 20241209 095600 184902750 36900 36900 36900 36900 10
537 20241209 095500 184533750 37100 37100 37100 37100 9
538 20241209 095400 184199850 37200 37000 37200 37000 302
539 20241209 095300 172995850 37000 37050 37050 37000 162
540 20241209 095200 166998850 37100 37100 37100 37100 0
541 20241209 095100 166998850 37100 37100 37100 37100 10
542 20241209 095000 166627850 37100 37100 37100 37100 41
543 20241209 094900 165106750 37000 37000 37000 37000 0
544 20241209 094800 165106750 37000 37150 37150 37000 15
545 20241209 094700 164549650 37150 37150 37150 37150 100
546 20241209 094600 160834650 37150 37150 37150 37150 5
547 20241209 094500 160648900 37150 37100 37150 37100 107
548 20241209 094400 156674000 37150 37150 37150 37150 1
549 20241209 094300 156636850 37200 36800 37200 36800 11
550 20241209 094200 156228450 36700 36700 36700 36700 2
551 20241209 094100 156155050 36700 36700 36700 36700 0
552 20241209 094000 156155050 36700 36600 36700 36600 6
553 20241209 093900 155935250 36600 36600 36600 36600 33
554 20241209 093800 154727450 36600 36600 36600 36600 31
555 20241209 093700 153592850 36600 36600 36600 36550 232
556 20241209 093600 145104050 36600 36600 36650 36600 31
557 20241209 093500 143968500 36700 36650 36700 36650 17
558 20241209 093400 143345050 36600 36800 36800 36600 27
559 20241209 093300 142354750 36800 36800 36800 36800 0
560 20241209 093200 142354750 36800 36700 36800 36550 67
561 20241209 093100 139903000 36700 36600 36700 36600 32
562 20241209 093000 138729700 36600 36600 36600 36600 32
563 20241209 092900 137558500 36600 36600 36600 36600 6
564 20241209 092800 137338900 36600 36800 36800 36600 162
565 20241209 092700 131409300 36800 36850 36850 36800 41
566 20241209 092600 129900300 36850 36850 36850 36850 11
567 20241209 092500 129494950 36950 37000 37000 36900 360
568 20241209 092400 116190100 37000 37000 37000 37000 0
569 20241209 092300 116190100 37000 37350 37350 36900 1194
570 20241209 092200 71954400 37400 37600 37600 37400 97
571 20241209 092100 68321700 37650 38000 38000 37450 99
572 20241209 092000 64572750 37950 37500 38000 37450 384
573 20241209 091900 50124550 37500 37500 37500 37450 22
574 20241209 091800 49299850 37750 37500 37750 37500 103
575 20241209 091700 45436600 37500 37500 37500 37500 100
576 20241209 091600 41686600 37750 37600 37750 37450 123
577 20241209 091500 37070850 37750 37750 37750 37650 84
578 20241209 091400 33902350 37750 37750 37750 37750 0
579 20241209 091300 33902350 37750 37750 37750 37700 23
580 20241209 091200 33035050 37750 37750 37750 37750 158
581 20241209 091100 27070550 37750 37700 37750 37700 55
582 20241209 091000 24995550 37700 37800 37800 37700 3
583 20241209 090900 24882350 37700 37750 37750 37650 27
584 20241209 090800 23864150 37700 37800 37800 37700 18
585 20241209 090700 23184850 37800 37800 37800 37800 11
586 20241209 090600 22769050 37900 38000 38000 37800 72
587 20241209 090500 20039800 38000 38150 38150 38000 193
588 20241209 090400 12696350 38150 38150 38150 38150 1
589 20241209 090300 12658200 38100 38250 38250 38100 50
590 20241209 090200 10751750 38250 38400 38400 38250 94
591 20241209 090100 7142400 38400 38400 38400 38400 82
592 20241209 090000 3993600 38400 38400 38400 38400 104