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

596
009770/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185400,35216350,25550,25550,25550,25550,26
20241209,185300,35216350,25550,25550,25550,25550,0
20241209,185200,35216350,25550,25550,25550,25550,0
20241209,185100,35216350,25550,25550,25550,25550,0
20241209,185000,35216350,25550,25550,25550,25550,0
20241209,184900,35216350,25550,25550,25550,25550,0
20241209,184800,35216350,25550,25550,25550,25550,0
20241209,184700,35216350,25550,25550,25550,25550,0
20241209,184600,35216350,25550,25550,25550,25550,0
20241209,184500,35216350,25550,25550,25550,25550,0
20241209,184400,35216350,25550,25550,25550,25550,0
20241209,184300,35216350,25550,25550,25550,25550,0
20241209,184200,35216350,25550,25550,25550,25550,0
20241209,184100,35216350,25550,25550,25550,25550,0
20241209,184000,35216350,25550,25550,25550,25550,0
20241209,183900,35216350,25550,25550,25550,25550,0
20241209,183800,35216350,25550,25550,25550,25550,0
20241209,183700,35216350,25550,25550,25550,25550,0
20241209,183600,35216350,25550,25550,25550,25550,0
20241209,183500,35216350,25550,25550,25550,25550,0
20241209,183400,35216350,25550,25550,25550,25550,0
20241209,183300,35216350,25550,25550,25550,25550,0
20241209,183200,35216350,25550,25550,25550,25550,0
20241209,183100,35216350,25550,25550,25550,25550,0
20241209,183000,35216350,25550,25550,25550,25550,0
20241209,182900,35216350,25550,25550,25550,25550,0
20241209,182800,35216350,25550,25550,25550,25550,0
20241209,182700,35216350,25550,25550,25550,25550,0
20241209,182600,35216350,25550,25550,25550,25550,0
20241209,182500,35216350,25550,25550,25550,25550,0
20241209,182400,35216350,25550,25550,25550,25550,26
20241209,182300,35216350,25550,25550,25550,25550,0
20241209,182200,35216350,25550,25550,25550,25550,0
20241209,182100,35216350,25550,25550,25550,25550,0
20241209,182000,35216350,25550,25550,25550,25550,0
20241209,181900,35216350,25550,25550,25550,25550,0
20241209,181800,35216350,25550,25550,25550,25550,0
20241209,181700,35216350,25550,25550,25550,25550,0
20241209,181600,35216350,25550,25550,25550,25550,0
20241209,181500,35216350,25550,25550,25550,25550,0
20241209,181400,35216350,25550,25550,25550,25550,0
20241209,181300,35216350,25550,25550,25550,25550,0
20241209,181200,35216350,25550,25550,25550,25550,0
20241209,181100,35216350,25550,25550,25550,25550,0
20241209,181000,35216350,25550,25550,25550,25550,0
20241209,180900,35216350,25550,25550,25550,25550,0
20241209,180800,35216350,25550,25550,25550,25550,0
20241209,180700,35216350,25550,25550,25550,25550,0
20241209,180600,35216350,25550,25550,25550,25550,0
20241209,180500,35216350,25550,25550,25550,25550,0
20241209,180400,35216350,25550,25550,25550,25550,0
20241209,180300,35216350,25550,25550,25550,25550,0
20241209,180200,35216350,25550,25550,25550,25550,0
20241209,180100,35216350,25550,25550,25550,25550,0
20241209,180000,35216350,25550,25550,25550,25550,0
20241209,175900,35216350,25550,25550,25550,25550,0
20241209,175800,35216350,25550,25550,25550,25550,0
20241209,175700,35216350,25550,25550,25550,25550,0
20241209,175600,35216350,25550,25550,25550,25550,0
20241209,175500,35216350,25550,25550,25550,25550,0
20241209,175400,35216350,25550,25550,25550,25550,26
20241209,175300,35216350,25550,25550,25550,25550,0
20241209,175200,35216350,25550,25550,25550,25550,0
20241209,175100,35216350,25550,25550,25550,25550,0
20241209,175000,35216350,25550,25550,25550,25550,0
20241209,174900,35216350,25550,25550,25550,25550,0
20241209,174800,35216350,25550,25550,25550,25550,0
20241209,174700,35216350,25550,25550,25550,25550,0
20241209,174600,35216350,25550,25550,25550,25550,0
20241209,174500,35216350,25550,25550,25550,25550,0
20241209,174400,35216350,25550,25550,25550,25550,0
20241209,174300,35216350,25550,25550,25550,25550,0
20241209,174200,35216350,25550,25550,25550,25550,0
20241209,174100,35216350,25550,25550,25550,25550,0
20241209,174000,35216350,25550,25550,25550,25550,0
20241209,173900,35216350,25550,25550,25550,25550,0
20241209,173800,35216350,25550,25550,25550,25550,0
20241209,173700,35216350,25550,25550,25550,25550,0
20241209,173600,35216350,25550,25550,25550,25550,0
20241209,173500,35216350,25550,25550,25550,25550,0
20241209,173400,35216350,25550,25550,25550,25550,0
20241209,173300,35216350,25550,25550,25550,25550,0
20241209,173200,35216350,25550,25550,25550,25550,0
20241209,173100,35216350,25550,25550,25550,25550,0
20241209,173000,35216350,25550,25550,25550,25550,0
20241209,172900,35216350,25550,25550,25550,25550,0
20241209,172800,35216350,25550,25550,25550,25550,0
20241209,172700,35216350,25550,25550,25550,25550,0
20241209,172600,35216350,25550,25550,25550,25550,0
20241209,172500,35216350,25550,25550,25550,25550,0
20241209,172400,35216350,25550,25550,25550,25550,26
20241209,172300,35216350,25550,25550,25550,25550,0
20241209,172200,35216350,25550,25550,25550,25550,0
20241209,172100,35216350,25550,25550,25550,25550,0
20241209,172000,35216350,25550,25550,25550,25550,0
20241209,171900,35216350,25550,25550,25550,25550,0
20241209,171800,35216350,25550,25550,25550,25550,0
20241209,171700,35216350,25550,25550,25550,25550,0
20241209,171600,35216350,25550,25550,25550,25550,0
20241209,171500,35216350,25550,25550,25550,25550,0
20241209,171400,35216350,25550,25550,25550,25550,0
20241209,171300,35216350,25550,25550,25550,25550,0
20241209,171200,35216350,25550,25550,25550,25550,0
20241209,171100,35216350,25550,25550,25550,25550,0
20241209,171000,35216350,25550,25550,25550,25550,0
20241209,170900,35216350,25550,25550,25550,25550,0
20241209,170800,35216350,25550,25550,25550,25550,0
20241209,170700,35216350,25550,25550,25550,25550,0
20241209,170600,35216350,25550,25550,25550,25550,0
20241209,170500,35216350,25550,25550,25550,25550,0
20241209,170400,35216350,25550,25550,25550,25550,0
20241209,170300,35216350,25550,25550,25550,25550,0
20241209,170200,35216350,25550,25550,25550,25550,0
20241209,170100,35216350,25550,25550,25550,25550,0
20241209,170000,35216350,25550,25550,25550,25550,0
20241209,165900,35216350,25550,25550,25550,25550,0
20241209,165800,35216350,25550,25550,25550,25550,0
20241209,165700,35216350,25550,25550,25550,25550,0
20241209,165600,35216350,25550,25550,25550,25550,0
20241209,165500,35216350,25550,25550,25550,25550,0
20241209,165400,35216350,25550,25550,25550,25550,26
20241209,165300,35216350,25550,25550,25550,25550,0
20241209,165200,35216350,25550,25550,25550,25550,0
20241209,165100,35216350,25550,25550,25550,25550,0
20241209,165000,35216350,25550,25550,25550,25550,0
20241209,164900,35216350,25550,25550,25550,25550,0
20241209,164800,35216350,25550,25550,25550,25550,0
20241209,164700,35216350,25550,25550,25550,25550,0
20241209,164600,35216350,25550,25550,25550,25550,0
20241209,164500,35216350,25550,25550,25550,25550,0
20241209,164400,35216350,25550,25550,25550,25550,0
20241209,164300,35216350,25550,25550,25550,25550,0
20241209,164200,35216350,25550,25550,25550,25550,0
20241209,164100,35216350,25550,25550,25550,25550,0
20241209,164000,35216350,25550,25550,25550,25550,0
20241209,163900,35216350,25550,25550,25550,25550,0
20241209,163800,35216350,25550,25550,25550,25550,0
20241209,163700,35216350,25550,25550,25550,25550,0
20241209,163600,35216350,25550,25550,25550,25550,0
20241209,163500,35216350,25550,25550,25550,25550,0
20241209,163400,35216350,25550,25550,25550,25550,0
20241209,163300,35216350,25550,25550,25550,25550,0
20241209,163200,35216350,25550,25550,25550,25550,0
20241209,163100,35216350,25550,25550,25550,25550,0
20241209,163000,35216350,25550,25550,25550,25550,0
20241209,162900,35216350,25550,25550,25550,25550,0
20241209,162800,35216350,25550,25550,25550,25550,0
20241209,162700,35216350,25550,25550,25550,25550,0
20241209,162600,35216350,25550,25550,25550,25550,0
20241209,162500,35216350,25550,25550,25550,25550,0
20241209,162400,35216350,25550,25550,25550,25550,26
20241209,162300,35216350,25550,25550,25550,25550,0
20241209,162200,35216350,25550,25550,25550,25550,0
20241209,162100,35216350,25550,25550,25550,25550,0
20241209,162000,35216350,25550,25550,25550,25550,0
20241209,161900,35216350,25550,25550,25550,25550,0
20241209,161800,35216350,25550,25550,25550,25550,0
20241209,161700,35216350,25550,25550,25550,25550,0
20241209,161600,35216350,25550,25550,25550,25550,0
20241209,161500,35216350,25550,25550,25550,25550,0
20241209,161400,35216350,25550,25550,25550,25550,0
20241209,161300,35216350,25550,25550,25550,25550,0
20241209,161200,35216350,25550,25550,25550,25550,0
20241209,161100,35216350,25550,25550,25550,25550,0
20241209,161000,35216350,25550,25550,25550,25550,0
20241209,160900,35216350,25550,25550,25550,25550,0
20241209,160800,35216350,25550,25550,25550,25550,0
20241209,160700,35216350,25550,25550,25550,25550,0
20241209,160600,35216350,25550,25550,25550,25550,0
20241209,160500,35216350,25550,25550,25550,25550,0
20241209,160400,35216350,25550,25550,25550,25550,0
20241209,160300,35216350,25550,25550,25550,25550,0
20241209,160200,35216350,25550,25550,25550,25550,0
20241209,160100,35216350,25550,25550,25550,25550,0
20241209,160000,35216350,25550,25550,25550,25550,0
20241209,155900,35216350,25550,25550,25550,25550,0
20241209,155800,35216350,25550,25550,25550,25550,0
20241209,155700,35216350,25550,25550,25550,25550,0
20241209,155600,35216350,25550,25550,25550,25550,0
20241209,155500,35216350,25550,25550,25550,25550,0
20241209,155400,35216350,25550,25550,25550,25550,26
20241209,155300,35216350,25550,25550,25550,25550,0
20241209,155200,35216350,25550,25550,25550,25550,0
20241209,155100,35216350,25550,25550,25550,25550,0
20241209,155000,35216350,25550,25550,25550,25550,0
20241209,154900,35216350,25550,25550,25550,25550,0
20241209,154800,35216350,25550,25550,25550,25550,0
20241209,154700,35216350,25550,25550,25550,25550,0
20241209,154600,35216350,25550,25550,25550,25550,0
20241209,154500,35216350,25550,25550,25550,25550,0
20241209,154400,35216350,25550,25550,25550,25550,0
20241209,154300,35216350,25550,25550,25550,25550,0
20241209,154200,35216350,25550,25550,25550,25550,0
20241209,154100,35216350,25550,25550,25550,25550,0
20241209,154000,35216350,25550,25550,25550,25550,0
20241209,153900,35216350,25550,25550,25550,25550,0
20241209,153800,35216350,25550,25550,25550,25550,0
20241209,153700,35216350,25550,25550,25550,25550,0
20241209,153600,35216350,25550,25550,25550,25550,0
20241209,153500,35216350,25550,25550,25550,25550,0
20241209,153400,35216350,25550,25550,25550,25550,0
20241209,153300,35216350,25550,25550,25550,25550,0
20241209,153200,35216350,25550,25550,25550,25550,0
20241209,153100,35216350,25550,25550,25550,25550,0
20241209,153000,35216350,25550,25550,25550,25550,26
20241209,152900,34552050,25550,25550,25550,25550,0
20241209,152800,34552050,25550,25550,25550,25550,0
20241209,152700,34552050,25550,25550,25550,25550,0
20241209,152600,34552050,25550,25550,25550,25550,0
20241209,152500,34552050,25550,25550,25550,25550,0
20241209,152400,34552050,25550,25550,25550,25550,0
20241209,152300,34552050,25550,25550,25550,25550,0
20241209,152200,34552050,25550,25550,25550,25550,0
20241209,152100,34552050,25550,25550,25550,25550,0
20241209,152000,34552050,25550,25550,25550,25550,0
20241209,151900,34552050,25550,25550,25550,25550,14
20241209,151800,34194350,25550,25550,25550,25550,10
20241209,151700,33938850,25550,25550,25550,25550,0
20241209,151600,33938850,25550,25500,25550,25500,50
20241209,151500,32661600,25500,25500,25500,25500,0
20241209,151400,32661600,25500,25500,25500,25500,0
20241209,151300,32661600,25500,25500,25500,25500,0
20241209,151200,32661600,25500,25500,25500,25500,2
20241209,151100,32610600,25400,25400,25400,25400,0
20241209,151000,32610600,25400,25400,25400,25400,1
20241209,150900,32585200,25500,25500,25500,25500,0
20241209,150800,32585200,25500,25500,25500,25500,93
20241209,150700,30213700,25500,25500,25500,25500,9
20241209,150600,29984200,25500,25500,25500,25500,119
20241209,150500,26949700,25500,25500,25500,25500,0
20241209,150400,26949700,25500,25500,25500,25500,0
20241209,150300,26949700,25500,25550,25550,25500,99
20241209,150200,24422800,25500,25500,25500,25500,0
20241209,150100,24422800,25500,25500,25500,25500,0
20241209,150000,24422800,25500,25500,25500,25500,0
20241209,145900,24422800,25500,25500,25500,25500,77
20241209,145800,22459300,25350,25350,25350,25350,0
20241209,145700,22459300,25350,25350,25350,25350,0
20241209,145600,22459300,25350,25350,25350,25350,0
20241209,145500,22459300,25350,25350,25350,25350,0
20241209,145400,22459300,25350,25350,25350,25350,0
20241209,145300,22459300,25350,25350,25350,25350,0
20241209,145200,22459300,25350,25350,25350,25350,0
20241209,145100,22459300,25350,25350,25350,25350,0
20241209,145000,22459300,25350,25350,25350,25350,0
20241209,144900,22459300,25350,25350,25350,25350,0
20241209,144800,22459300,25350,25350,25350,25350,0
20241209,144700,22459300,25350,25350,25350,25350,0
20241209,144600,22459300,25350,25350,25350,25350,0
20241209,144500,22459300,25350,25350,25350,25350,0
20241209,144400,22459300,25350,25350,25350,25350,0
20241209,144300,22459300,25350,25350,25350,25350,0
20241209,144200,22459300,25350,25350,25350,25350,0
20241209,144100,22459300,25350,25350,25350,25350,0
20241209,144000,22459300,25350,25350,25350,25350,1
20241209,143900,22433950,25350,25350,25350,25350,0
20241209,143800,22433950,25350,25350,25350,25350,0
20241209,143700,22433950,25350,25350,25350,25350,0
20241209,143600,22433950,25350,25350,25350,25350,0
20241209,143500,22433950,25350,25350,25350,25350,0
20241209,143400,22433950,25350,25350,25350,25350,0
20241209,143300,22433950,25350,25350,25350,25350,0
20241209,143200,22433950,25350,25350,25350,25350,0
20241209,143100,22433950,25350,25350,25350,25350,0
20241209,143000,22433950,25350,25350,25350,25350,0
20241209,142900,22433950,25350,25350,25350,25350,0
20241209,142800,22433950,25350,25350,25350,25350,0
20241209,142700,22433950,25350,25350,25350,25350,0
20241209,142600,22433950,25350,25350,25350,25350,0
20241209,142500,22433950,25350,25350,25350,25350,0
20241209,142400,22433950,25350,25350,25350,25350,0
20241209,142300,22433950,25350,25350,25350,25350,0
20241209,142200,22433950,25350,25350,25350,25350,0
20241209,142100,22433950,25350,25350,25350,25350,0
20241209,142000,22433950,25350,25350,25350,25350,0
20241209,141900,22433950,25350,25350,25350,25350,0
20241209,141800,22433950,25350,25350,25350,25350,0
20241209,141700,22433950,25350,25350,25350,25350,0
20241209,141600,22433950,25350,25350,25350,25350,0
20241209,141500,22433950,25350,25350,25350,25350,0
20241209,141400,22433950,25350,25350,25350,25350,0
20241209,141300,22433950,25350,25350,25350,25350,0
20241209,141200,22433950,25350,25350,25350,25350,0
20241209,141100,22433950,25350,25350,25350,25350,0
20241209,141000,22433950,25350,25350,25350,25350,0
20241209,140900,22433950,25350,25350,25350,25350,0
20241209,140800,22433950,25350,25350,25350,25350,0
20241209,140700,22433950,25350,25350,25350,25350,0
20241209,140600,22433950,25350,25350,25350,25350,0
20241209,140500,22433950,25350,25350,25350,25350,0
20241209,140400,22433950,25350,25350,25350,25350,0
20241209,140300,22433950,25350,25350,25350,25350,0
20241209,140200,22433950,25350,25350,25350,25350,0
20241209,140100,22433950,25350,25350,25350,25350,0
20241209,140000,22433950,25350,25350,25350,25350,0
20241209,135900,22433950,25350,25350,25350,25350,0
20241209,135800,22433950,25350,25350,25350,25350,1
20241209,135700,22408600,25350,25350,25350,25350,0
20241209,135600,22408600,25350,25350,25350,25350,0
20241209,135500,22408600,25350,25350,25350,25350,0
20241209,135400,22408600,25350,25350,25350,25350,0
20241209,135300,22408600,25350,25350,25350,25350,0
20241209,135200,22408600,25350,25350,25350,25350,0
20241209,135100,22408600,25350,25350,25350,25350,0
20241209,135000,22408600,25350,25350,25350,25350,0
20241209,134900,22408600,25350,25350,25350,25350,0
20241209,134800,22408600,25350,25350,25350,25350,0
20241209,134700,22408600,25350,25350,25350,25350,4
20241209,134600,22307200,25350,25350,25350,25350,0
20241209,134500,22307200,25350,25350,25350,25350,0
20241209,134400,22307200,25350,25350,25350,25350,0
20241209,134300,22307200,25350,25350,25350,25350,0
20241209,134200,22307200,25350,25350,25350,25300,22
20241209,134100,21750500,25350,25350,25350,25350,75
20241209,134000,19849250,25350,25350,25350,25350,0
20241209,133900,19849250,25350,25350,25350,25350,19
20241209,133800,19367600,25400,25400,25400,25400,0
20241209,133700,19367600,25400,25400,25400,25400,40
20241209,133600,18351600,25500,25500,25500,25500,0
20241209,133500,18351600,25500,25500,25500,25500,0
20241209,133400,18351600,25500,25500,25500,25500,0
20241209,133300,18351600,25500,25500,25500,25500,0
20241209,133200,18351600,25500,25500,25500,25500,0
20241209,133100,18351600,25500,25500,25500,25500,0
20241209,133000,18351600,25500,25500,25500,25500,0
20241209,132900,18351600,25500,25500,25500,25500,0
20241209,132800,18351600,25500,25500,25500,25500,0
20241209,132700,18351600,25500,25500,25500,25500,0
20241209,132600,18351600,25500,25500,25500,25500,0
20241209,132500,18351600,25500,25500,25500,25500,0
20241209,132400,18351600,25500,25500,25500,25500,0
20241209,132300,18351600,25500,25500,25500,25500,2
20241209,132200,18300600,25450,25450,25450,25450,0
20241209,132100,18300600,25450,25450,25450,25450,0
20241209,132000,18300600,25450,25450,25450,25450,0
20241209,131900,18300600,25450,25450,25450,25450,6
20241209,131800,18147900,25450,25450,25450,25450,26
20241209,131700,17486200,25450,25450,25450,25450,0
20241209,131600,17486200,25450,25450,25450,25450,0
20241209,131500,17486200,25450,25450,25450,25450,0
20241209,131400,17486200,25450,25450,25450,25450,0
20241209,131300,17486200,25450,25450,25450,25450,4
20241209,131200,17384400,25450,25450,25450,25450,0
20241209,131100,17384400,25450,25450,25450,25450,0
20241209,131000,17384400,25450,25450,25450,25450,0
20241209,130900,17384400,25450,25450,25450,25450,16
20241209,130800,16977200,25450,25450,25450,25450,0
20241209,130700,16977200,25450,25450,25450,25450,0
20241209,130600,16977200,25450,25450,25450,25450,0
20241209,130500,16977200,25450,25450,25450,25450,0
20241209,130400,16977200,25450,25450,25450,25450,13
20241209,130300,16646350,25500,25500,25500,25500,0
20241209,130200,16646350,25500,25500,25500,25500,0
20241209,130100,16646350,25500,25500,25500,25500,0
20241209,130000,16646350,25500,25500,25500,25500,0
20241209,125900,16646350,25500,25500,25500,25500,0
20241209,125800,16646350,25500,25500,25500,25500,0
20241209,125700,16646350,25500,25500,25500,25500,0
20241209,125600,16646350,25500,25500,25500,25500,0
20241209,125500,16646350,25500,25500,25500,25500,0
20241209,125400,16646350,25500,25500,25500,25500,0
20241209,125300,16646350,25500,25500,25500,25500,0
20241209,125200,16646350,25500,25500,25500,25500,0
20241209,125100,16646350,25500,25500,25500,25500,0
20241209,125000,16646350,25500,25500,25500,25500,0
20241209,124900,16646350,25500,25500,25500,25500,0
20241209,124800,16646350,25500,25500,25500,25500,0
20241209,124700,16646350,25500,25500,25500,25500,0
20241209,124600,16646350,25500,25500,25500,25500,0
20241209,124500,16646350,25500,25500,25500,25500,0
20241209,124400,16646350,25500,25500,25500,25500,0
20241209,124300,16646350,25500,25500,25500,25500,0
20241209,124200,16646350,25500,25500,25500,25500,0
20241209,124100,16646350,25500,25500,25500,25500,0
20241209,124000,16646350,25500,25500,25500,25500,0
20241209,123900,16646350,25500,25500,25500,25500,0
20241209,123800,16646350,25500,25500,25500,25500,0
20241209,123700,16646350,25500,25500,25500,25500,0
20241209,123600,16646350,25500,25500,25500,25500,0
20241209,123500,16646350,25500,25500,25500,25500,0
20241209,123400,16646350,25500,25500,25500,25500,0
20241209,123300,16646350,25500,25500,25500,25500,0
20241209,123200,16646350,25500,25500,25500,25500,0
20241209,123100,16646350,25500,25500,25500,25500,0
20241209,123000,16646350,25500,25500,25500,25500,0
20241209,122900,16646350,25500,25500,25500,25500,0
20241209,122800,16646350,25500,25500,25500,25500,0
20241209,122700,16646350,25500,25500,25500,25500,0
20241209,122600,16646350,25500,25500,25500,25500,0
20241209,122500,16646350,25500,25500,25500,25500,0
20241209,122400,16646350,25500,25500,25500,25500,0
20241209,122300,16646350,25500,25500,25500,25500,0
20241209,122200,16646350,25500,25500,25500,25500,0
20241209,122100,16646350,25500,25500,25500,25500,0
20241209,122000,16646350,25500,25500,25500,25500,0
20241209,121900,16646350,25500,25500,25500,25500,0
20241209,121800,16646350,25500,25500,25500,25500,0
20241209,121700,16646350,25500,25500,25500,25500,0
20241209,121600,16646350,25500,25500,25500,25500,0
20241209,121500,16646350,25500,25500,25500,25500,1
20241209,121400,16620850,25450,25450,25450,25450,0
20241209,121300,16620850,25450,25450,25450,25450,0
20241209,121200,16620850,25450,25450,25450,25450,0
20241209,121100,16620850,25450,25450,25450,25450,0
20241209,121000,16620850,25450,25450,25450,25450,0
20241209,120900,16620850,25450,25450,25450,25450,0
20241209,120800,16620850,25450,25450,25450,25450,0
20241209,120700,16620850,25450,25450,25450,25450,0
20241209,120600,16620850,25450,25450,25450,25450,0
20241209,120500,16620850,25450,25450,25450,25450,0
20241209,120400,16620850,25450,25450,25450,25450,0
20241209,120300,16620850,25450,25450,25450,25450,0
20241209,120200,16620850,25450,25450,25450,25450,0
20241209,120100,16620850,25450,25450,25450,25450,0
20241209,120000,16620850,25450,25450,25450,25450,0
20241209,115900,16620850,25450,25450,25450,25450,0
20241209,115800,16620850,25450,25450,25450,25450,0
20241209,115700,16620850,25450,25450,25450,25450,0
20241209,115600,16620850,25450,25450,25450,25450,0
20241209,115500,16620850,25450,25450,25450,25450,0
20241209,115400,16620850,25450,25450,25450,25450,0
20241209,115300,16620850,25450,25450,25450,25450,0
20241209,115200,16620850,25450,25450,25450,25450,0
20241209,115100,16620850,25450,25450,25450,25450,0
20241209,115000,16620850,25450,25450,25450,25450,0
20241209,114900,16620850,25450,25450,25450,25450,0
20241209,114800,16620850,25450,25450,25450,25450,1
20241209,114700,16595400,25450,25450,25450,25450,0
20241209,114600,16595400,25450,25450,25450,25450,0
20241209,114500,16595400,25450,25450,25450,25450,0
20241209,114400,16595400,25450,25450,25450,25450,0
20241209,114300,16595400,25450,25450,25450,25450,0
20241209,114200,16595400,25450,25450,25450,25450,0
20241209,114100,16595400,25450,25450,25450,25450,0
20241209,114000,16595400,25450,25450,25450,25450,0
20241209,113900,16595400,25450,25450,25450,25450,0
20241209,113800,16595400,25450,25450,25450,25450,1
20241209,113700,16569950,25500,25500,25500,25500,0
20241209,113600,16569950,25500,25500,25500,25500,0
20241209,113500,16569950,25500,25500,25500,25500,0
20241209,113400,16569950,25500,25500,25500,25500,0
20241209,113300,16569950,25500,25500,25500,25500,1
20241209,113200,16544450,25450,25450,25450,25450,0
20241209,113100,16544450,25450,25450,25450,25450,0
20241209,113000,16544450,25450,25450,25450,25450,0
20241209,112900,16544450,25450,25450,25450,25450,3
20241209,112800,16468100,25500,25500,25500,25500,0
20241209,112700,16468100,25500,25500,25500,25500,0
20241209,112600,16468100,25500,25500,25500,25500,0
20241209,112500,16468100,25500,25500,25500,25500,0
20241209,112400,16468100,25500,25500,25500,25500,0
20241209,112300,16468100,25500,25500,25500,25500,0
20241209,112200,16468100,25500,25500,25500,25500,0
20241209,112100,16468100,25500,25500,25500,25500,0
20241209,112000,16468100,25500,25500,25500,25500,0
20241209,111900,16468100,25500,25500,25500,25500,0
20241209,111800,16468100,25500,25500,25500,25500,0
20241209,111700,16468100,25500,25500,25500,25500,0
20241209,111600,16468100,25500,25500,25500,25500,0
20241209,111500,16468100,25500,25500,25500,25500,0
20241209,111400,16468100,25500,25500,25500,25500,0
20241209,111300,16468100,25500,25500,25500,25500,0
20241209,111200,16468100,25500,25500,25500,25500,0
20241209,111100,16468100,25500,25500,25500,25500,0
20241209,111000,16468100,25500,25450,25500,25350,270
20241209,110900,9610300,25550,25550,25550,25550,0
20241209,110800,9610300,25550,25550,25550,25550,0
20241209,110700,9610300,25550,25550,25550,25550,0
20241209,110600,9610300,25550,25550,25550,25550,0
20241209,110500,9610300,25550,25550,25550,25550,0
20241209,110400,9610300,25550,25550,25550,25550,24
20241209,110300,8997100,25550,25550,25550,25550,0
20241209,110200,8997100,25550,25550,25550,25550,0
20241209,110100,8997100,25550,25550,25550,25550,0
20241209,110000,8997100,25550,25550,25550,25550,0
20241209,105900,8997100,25550,25550,25550,25550,0
20241209,105800,8997100,25550,25550,25550,25550,0
20241209,105700,8997100,25550,25550,25550,25550,0
20241209,105600,8997100,25550,25550,25550,25550,0
20241209,105500,8997100,25550,25550,25550,25550,0
20241209,105400,8997100,25550,25550,25550,25550,0
20241209,105300,8997100,25550,25550,25550,25550,0
20241209,105200,8997100,25550,25550,25550,25550,0
20241209,105100,8997100,25550,25550,25550,25550,0
20241209,105000,8997100,25550,25550,25550,25550,0
20241209,104900,8997100,25550,25550,25550,25550,0
20241209,104800,8997100,25550,25550,25550,25550,0
20241209,104700,8997100,25550,25550,25550,25550,0
20241209,104600,8997100,25550,25550,25550,25550,0
20241209,104500,8997100,25550,25550,25550,25550,0
20241209,104400,8997100,25550,25550,25550,25550,0
20241209,104300,8997100,25550,25550,25550,25550,0
20241209,104200,8997100,25550,25550,25550,25550,0
20241209,104100,8997100,25550,25550,25550,25550,0
20241209,104000,8997100,25550,25550,25550,25550,0
20241209,103900,8997100,25550,25550,25550,25550,0
20241209,103800,8997100,25550,25550,25550,25550,0
20241209,103700,8997100,25550,25550,25550,25550,0
20241209,103600,8997100,25550,25550,25550,25550,0
20241209,103500,8997100,25550,25550,25550,25550,0
20241209,103400,8997100,25550,25550,25550,25550,0
20241209,103300,8997100,25550,25550,25550,25550,0
20241209,103200,8997100,25550,25550,25550,25550,0
20241209,103100,8997100,25550,25550,25550,25550,0
20241209,103000,8997100,25550,25550,25550,25550,0
20241209,102900,8997100,25550,25550,25550,25550,0
20241209,102800,8997100,25550,25550,25550,25550,0
20241209,102700,8997100,25550,25550,25550,25550,2
20241209,102600,8946000,25550,25550,25550,25550,0
20241209,102500,8946000,25550,25550,25550,25550,0
20241209,102400,8946000,25550,25550,25550,25550,0
20241209,102300,8946000,25550,25550,25550,25550,0
20241209,102200,8946000,25550,25550,25550,25550,0
20241209,102100,8946000,25550,25550,25550,25550,0
20241209,102000,8946000,25550,25550,25550,25550,0
20241209,101900,8946000,25550,25550,25550,25550,0
20241209,101800,8946000,25550,25550,25550,25550,0
20241209,101700,8946000,25550,25550,25550,25550,0
20241209,101600,8946000,25550,25550,25550,25550,0
20241209,101500,8946000,25550,25550,25550,25550,0
20241209,101400,8946000,25550,25550,25550,25550,0
20241209,101300,8946000,25550,25550,25550,25550,0
20241209,101200,8946000,25550,25550,25550,25550,0
20241209,101100,8946000,25550,25550,25550,25550,0
20241209,101000,8946000,25550,25550,25550,25550,0
20241209,100900,8946000,25550,25550,25550,25550,0
20241209,100800,8946000,25550,25550,25550,25550,0
20241209,100700,8946000,25550,25550,25550,25550,0
20241209,100600,8946000,25550,25550,25550,25550,11
20241209,100500,8664950,25600,25600,25600,25600,0
20241209,100400,8664950,25600,25600,25600,25600,1
20241209,100300,8639350,25600,25600,25600,25600,23
20241209,100200,8050550,25700,25700,25700,25700,0
20241209,100100,8050550,25700,25700,25700,25700,0
20241209,100000,8050550,25700,25700,25700,25700,1
20241209,095900,8024850,25650,25650,25650,25650,0
20241209,095800,8024850,25650,25650,25650,25650,0
20241209,095700,8024850,25650,25650,25650,25650,0
20241209,095600,8024850,25650,25650,25650,25650,0
20241209,095500,8024850,25650,25650,25650,25650,0
20241209,095400,8024850,25650,25650,25650,25650,0
20241209,095300,8024850,25650,25650,25650,25650,0
20241209,095200,8024850,25650,25650,25650,25650,0
20241209,095100,8024850,25650,25650,25650,25650,0
20241209,095000,8024850,25650,25650,25650,25650,0
20241209,094900,8024850,25650,25650,25650,25650,0
20241209,094800,8024850,25650,25650,25650,25650,0
20241209,094700,8024850,25650,25650,25650,25650,0
20241209,094600,8024850,25650,25650,25650,25650,0
20241209,094500,8024850,25650,25650,25650,25650,0
20241209,094400,8024850,25650,25650,25650,25650,0
20241209,094300,8024850,25650,25650,25650,25650,0
20241209,094200,8024850,25650,25650,25650,25650,0
20241209,094100,8024850,25650,25650,25650,25650,0
20241209,094000,8024850,25650,25650,25650,25650,0
20241209,093900,8024850,25650,25650,25650,25650,0
20241209,093800,8024850,25650,25650,25650,25650,0
20241209,093700,8024850,25650,25700,25700,25650,87
20241209,093600,5793200,25800,25800,25800,25800,0
20241209,093500,5793200,25800,25800,25800,25800,0
20241209,093400,5793200,25800,25800,25800,25800,0
20241209,093300,5793200,25800,25800,25800,25800,2
20241209,093200,5741600,25750,25750,25750,25750,0
20241209,093100,5741600,25750,25750,25750,25750,0
20241209,093000,5741600,25750,25750,25750,25750,0
20241209,092900,5741600,25750,25750,25750,25750,0
20241209,092800,5741600,25750,25750,25750,25750,0
20241209,092700,5741600,25750,25750,25750,25750,0
20241209,092600,5741600,25750,25750,25750,25750,22
20241209,092500,5175100,25650,25650,25650,25650,0
20241209,092400,5175100,25650,25650,25650,25650,1
20241209,092300,5149450,25600,25600,25600,25600,0
20241209,092200,5149450,25600,25600,25600,25600,0
20241209,092100,5149450,25600,25600,25600,25600,0
20241209,092000,5149450,25600,25600,25600,25600,0
20241209,091900,5149450,25600,25600,25600,25600,0
20241209,091800,5149450,25600,25600,25600,25600,0
20241209,091700,5149450,25600,25600,25600,25600,0
20241209,091600,5149450,25600,25600,25600,25600,0
20241209,091500,5149450,25600,25600,25600,25600,0
20241209,091400,5149450,25600,25600,25600,25600,0
20241209,091300,5149450,25600,25600,25600,25600,0
20241209,091200,5149450,25600,25600,25600,25600,0
20241209,091100,5149450,25600,25400,25600,25400,117
20241209,091000,2171700,25450,25450,25450,25450,42
20241209,090900,1102800,25600,25600,25600,25600,0
20241209,090800,1102800,25600,25600,25600,25600,0
20241209,090700,1102800,25600,25400,25600,25400,2
20241209,090600,1051800,25500,25500,25500,25500,0
20241209,090500,1051800,25500,25600,25600,25500,26
20241209,090400,387200,25600,25600,25600,25600,0
20241209,090300,387200,25600,25600,25600,25600,0
20241209,090200,387200,25600,25600,25600,25600,0
20241209,090100,387200,25600,25550,25600,25550,2
20241209,090000,336050,25850,25850,25850,25850,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185400 35216350 25550 25550 25550 25550 26
3 20241209 185300 35216350 25550 25550 25550 25550 0
4 20241209 185200 35216350 25550 25550 25550 25550 0
5 20241209 185100 35216350 25550 25550 25550 25550 0
6 20241209 185000 35216350 25550 25550 25550 25550 0
7 20241209 184900 35216350 25550 25550 25550 25550 0
8 20241209 184800 35216350 25550 25550 25550 25550 0
9 20241209 184700 35216350 25550 25550 25550 25550 0
10 20241209 184600 35216350 25550 25550 25550 25550 0
11 20241209 184500 35216350 25550 25550 25550 25550 0
12 20241209 184400 35216350 25550 25550 25550 25550 0
13 20241209 184300 35216350 25550 25550 25550 25550 0
14 20241209 184200 35216350 25550 25550 25550 25550 0
15 20241209 184100 35216350 25550 25550 25550 25550 0
16 20241209 184000 35216350 25550 25550 25550 25550 0
17 20241209 183900 35216350 25550 25550 25550 25550 0
18 20241209 183800 35216350 25550 25550 25550 25550 0
19 20241209 183700 35216350 25550 25550 25550 25550 0
20 20241209 183600 35216350 25550 25550 25550 25550 0
21 20241209 183500 35216350 25550 25550 25550 25550 0
22 20241209 183400 35216350 25550 25550 25550 25550 0
23 20241209 183300 35216350 25550 25550 25550 25550 0
24 20241209 183200 35216350 25550 25550 25550 25550 0
25 20241209 183100 35216350 25550 25550 25550 25550 0
26 20241209 183000 35216350 25550 25550 25550 25550 0
27 20241209 182900 35216350 25550 25550 25550 25550 0
28 20241209 182800 35216350 25550 25550 25550 25550 0
29 20241209 182700 35216350 25550 25550 25550 25550 0
30 20241209 182600 35216350 25550 25550 25550 25550 0
31 20241209 182500 35216350 25550 25550 25550 25550 0
32 20241209 182400 35216350 25550 25550 25550 25550 26
33 20241209 182300 35216350 25550 25550 25550 25550 0
34 20241209 182200 35216350 25550 25550 25550 25550 0
35 20241209 182100 35216350 25550 25550 25550 25550 0
36 20241209 182000 35216350 25550 25550 25550 25550 0
37 20241209 181900 35216350 25550 25550 25550 25550 0
38 20241209 181800 35216350 25550 25550 25550 25550 0
39 20241209 181700 35216350 25550 25550 25550 25550 0
40 20241209 181600 35216350 25550 25550 25550 25550 0
41 20241209 181500 35216350 25550 25550 25550 25550 0
42 20241209 181400 35216350 25550 25550 25550 25550 0
43 20241209 181300 35216350 25550 25550 25550 25550 0
44 20241209 181200 35216350 25550 25550 25550 25550 0
45 20241209 181100 35216350 25550 25550 25550 25550 0
46 20241209 181000 35216350 25550 25550 25550 25550 0
47 20241209 180900 35216350 25550 25550 25550 25550 0
48 20241209 180800 35216350 25550 25550 25550 25550 0
49 20241209 180700 35216350 25550 25550 25550 25550 0
50 20241209 180600 35216350 25550 25550 25550 25550 0
51 20241209 180500 35216350 25550 25550 25550 25550 0
52 20241209 180400 35216350 25550 25550 25550 25550 0
53 20241209 180300 35216350 25550 25550 25550 25550 0
54 20241209 180200 35216350 25550 25550 25550 25550 0
55 20241209 180100 35216350 25550 25550 25550 25550 0
56 20241209 180000 35216350 25550 25550 25550 25550 0
57 20241209 175900 35216350 25550 25550 25550 25550 0
58 20241209 175800 35216350 25550 25550 25550 25550 0
59 20241209 175700 35216350 25550 25550 25550 25550 0
60 20241209 175600 35216350 25550 25550 25550 25550 0
61 20241209 175500 35216350 25550 25550 25550 25550 0
62 20241209 175400 35216350 25550 25550 25550 25550 26
63 20241209 175300 35216350 25550 25550 25550 25550 0
64 20241209 175200 35216350 25550 25550 25550 25550 0
65 20241209 175100 35216350 25550 25550 25550 25550 0
66 20241209 175000 35216350 25550 25550 25550 25550 0
67 20241209 174900 35216350 25550 25550 25550 25550 0
68 20241209 174800 35216350 25550 25550 25550 25550 0
69 20241209 174700 35216350 25550 25550 25550 25550 0
70 20241209 174600 35216350 25550 25550 25550 25550 0
71 20241209 174500 35216350 25550 25550 25550 25550 0
72 20241209 174400 35216350 25550 25550 25550 25550 0
73 20241209 174300 35216350 25550 25550 25550 25550 0
74 20241209 174200 35216350 25550 25550 25550 25550 0
75 20241209 174100 35216350 25550 25550 25550 25550 0
76 20241209 174000 35216350 25550 25550 25550 25550 0
77 20241209 173900 35216350 25550 25550 25550 25550 0
78 20241209 173800 35216350 25550 25550 25550 25550 0
79 20241209 173700 35216350 25550 25550 25550 25550 0
80 20241209 173600 35216350 25550 25550 25550 25550 0
81 20241209 173500 35216350 25550 25550 25550 25550 0
82 20241209 173400 35216350 25550 25550 25550 25550 0
83 20241209 173300 35216350 25550 25550 25550 25550 0
84 20241209 173200 35216350 25550 25550 25550 25550 0
85 20241209 173100 35216350 25550 25550 25550 25550 0
86 20241209 173000 35216350 25550 25550 25550 25550 0
87 20241209 172900 35216350 25550 25550 25550 25550 0
88 20241209 172800 35216350 25550 25550 25550 25550 0
89 20241209 172700 35216350 25550 25550 25550 25550 0
90 20241209 172600 35216350 25550 25550 25550 25550 0
91 20241209 172500 35216350 25550 25550 25550 25550 0
92 20241209 172400 35216350 25550 25550 25550 25550 26
93 20241209 172300 35216350 25550 25550 25550 25550 0
94 20241209 172200 35216350 25550 25550 25550 25550 0
95 20241209 172100 35216350 25550 25550 25550 25550 0
96 20241209 172000 35216350 25550 25550 25550 25550 0
97 20241209 171900 35216350 25550 25550 25550 25550 0
98 20241209 171800 35216350 25550 25550 25550 25550 0
99 20241209 171700 35216350 25550 25550 25550 25550 0
100 20241209 171600 35216350 25550 25550 25550 25550 0
101 20241209 171500 35216350 25550 25550 25550 25550 0
102 20241209 171400 35216350 25550 25550 25550 25550 0
103 20241209 171300 35216350 25550 25550 25550 25550 0
104 20241209 171200 35216350 25550 25550 25550 25550 0
105 20241209 171100 35216350 25550 25550 25550 25550 0
106 20241209 171000 35216350 25550 25550 25550 25550 0
107 20241209 170900 35216350 25550 25550 25550 25550 0
108 20241209 170800 35216350 25550 25550 25550 25550 0
109 20241209 170700 35216350 25550 25550 25550 25550 0
110 20241209 170600 35216350 25550 25550 25550 25550 0
111 20241209 170500 35216350 25550 25550 25550 25550 0
112 20241209 170400 35216350 25550 25550 25550 25550 0
113 20241209 170300 35216350 25550 25550 25550 25550 0
114 20241209 170200 35216350 25550 25550 25550 25550 0
115 20241209 170100 35216350 25550 25550 25550 25550 0
116 20241209 170000 35216350 25550 25550 25550 25550 0
117 20241209 165900 35216350 25550 25550 25550 25550 0
118 20241209 165800 35216350 25550 25550 25550 25550 0
119 20241209 165700 35216350 25550 25550 25550 25550 0
120 20241209 165600 35216350 25550 25550 25550 25550 0
121 20241209 165500 35216350 25550 25550 25550 25550 0
122 20241209 165400 35216350 25550 25550 25550 25550 26
123 20241209 165300 35216350 25550 25550 25550 25550 0
124 20241209 165200 35216350 25550 25550 25550 25550 0
125 20241209 165100 35216350 25550 25550 25550 25550 0
126 20241209 165000 35216350 25550 25550 25550 25550 0
127 20241209 164900 35216350 25550 25550 25550 25550 0
128 20241209 164800 35216350 25550 25550 25550 25550 0
129 20241209 164700 35216350 25550 25550 25550 25550 0
130 20241209 164600 35216350 25550 25550 25550 25550 0
131 20241209 164500 35216350 25550 25550 25550 25550 0
132 20241209 164400 35216350 25550 25550 25550 25550 0
133 20241209 164300 35216350 25550 25550 25550 25550 0
134 20241209 164200 35216350 25550 25550 25550 25550 0
135 20241209 164100 35216350 25550 25550 25550 25550 0
136 20241209 164000 35216350 25550 25550 25550 25550 0
137 20241209 163900 35216350 25550 25550 25550 25550 0
138 20241209 163800 35216350 25550 25550 25550 25550 0
139 20241209 163700 35216350 25550 25550 25550 25550 0
140 20241209 163600 35216350 25550 25550 25550 25550 0
141 20241209 163500 35216350 25550 25550 25550 25550 0
142 20241209 163400 35216350 25550 25550 25550 25550 0
143 20241209 163300 35216350 25550 25550 25550 25550 0
144 20241209 163200 35216350 25550 25550 25550 25550 0
145 20241209 163100 35216350 25550 25550 25550 25550 0
146 20241209 163000 35216350 25550 25550 25550 25550 0
147 20241209 162900 35216350 25550 25550 25550 25550 0
148 20241209 162800 35216350 25550 25550 25550 25550 0
149 20241209 162700 35216350 25550 25550 25550 25550 0
150 20241209 162600 35216350 25550 25550 25550 25550 0
151 20241209 162500 35216350 25550 25550 25550 25550 0
152 20241209 162400 35216350 25550 25550 25550 25550 26
153 20241209 162300 35216350 25550 25550 25550 25550 0
154 20241209 162200 35216350 25550 25550 25550 25550 0
155 20241209 162100 35216350 25550 25550 25550 25550 0
156 20241209 162000 35216350 25550 25550 25550 25550 0
157 20241209 161900 35216350 25550 25550 25550 25550 0
158 20241209 161800 35216350 25550 25550 25550 25550 0
159 20241209 161700 35216350 25550 25550 25550 25550 0
160 20241209 161600 35216350 25550 25550 25550 25550 0
161 20241209 161500 35216350 25550 25550 25550 25550 0
162 20241209 161400 35216350 25550 25550 25550 25550 0
163 20241209 161300 35216350 25550 25550 25550 25550 0
164 20241209 161200 35216350 25550 25550 25550 25550 0
165 20241209 161100 35216350 25550 25550 25550 25550 0
166 20241209 161000 35216350 25550 25550 25550 25550 0
167 20241209 160900 35216350 25550 25550 25550 25550 0
168 20241209 160800 35216350 25550 25550 25550 25550 0
169 20241209 160700 35216350 25550 25550 25550 25550 0
170 20241209 160600 35216350 25550 25550 25550 25550 0
171 20241209 160500 35216350 25550 25550 25550 25550 0
172 20241209 160400 35216350 25550 25550 25550 25550 0
173 20241209 160300 35216350 25550 25550 25550 25550 0
174 20241209 160200 35216350 25550 25550 25550 25550 0
175 20241209 160100 35216350 25550 25550 25550 25550 0
176 20241209 160000 35216350 25550 25550 25550 25550 0
177 20241209 155900 35216350 25550 25550 25550 25550 0
178 20241209 155800 35216350 25550 25550 25550 25550 0
179 20241209 155700 35216350 25550 25550 25550 25550 0
180 20241209 155600 35216350 25550 25550 25550 25550 0
181 20241209 155500 35216350 25550 25550 25550 25550 0
182 20241209 155400 35216350 25550 25550 25550 25550 26
183 20241209 155300 35216350 25550 25550 25550 25550 0
184 20241209 155200 35216350 25550 25550 25550 25550 0
185 20241209 155100 35216350 25550 25550 25550 25550 0
186 20241209 155000 35216350 25550 25550 25550 25550 0
187 20241209 154900 35216350 25550 25550 25550 25550 0
188 20241209 154800 35216350 25550 25550 25550 25550 0
189 20241209 154700 35216350 25550 25550 25550 25550 0
190 20241209 154600 35216350 25550 25550 25550 25550 0
191 20241209 154500 35216350 25550 25550 25550 25550 0
192 20241209 154400 35216350 25550 25550 25550 25550 0
193 20241209 154300 35216350 25550 25550 25550 25550 0
194 20241209 154200 35216350 25550 25550 25550 25550 0
195 20241209 154100 35216350 25550 25550 25550 25550 0
196 20241209 154000 35216350 25550 25550 25550 25550 0
197 20241209 153900 35216350 25550 25550 25550 25550 0
198 20241209 153800 35216350 25550 25550 25550 25550 0
199 20241209 153700 35216350 25550 25550 25550 25550 0
200 20241209 153600 35216350 25550 25550 25550 25550 0
201 20241209 153500 35216350 25550 25550 25550 25550 0
202 20241209 153400 35216350 25550 25550 25550 25550 0
203 20241209 153300 35216350 25550 25550 25550 25550 0
204 20241209 153200 35216350 25550 25550 25550 25550 0
205 20241209 153100 35216350 25550 25550 25550 25550 0
206 20241209 153000 35216350 25550 25550 25550 25550 26
207 20241209 152900 34552050 25550 25550 25550 25550 0
208 20241209 152800 34552050 25550 25550 25550 25550 0
209 20241209 152700 34552050 25550 25550 25550 25550 0
210 20241209 152600 34552050 25550 25550 25550 25550 0
211 20241209 152500 34552050 25550 25550 25550 25550 0
212 20241209 152400 34552050 25550 25550 25550 25550 0
213 20241209 152300 34552050 25550 25550 25550 25550 0
214 20241209 152200 34552050 25550 25550 25550 25550 0
215 20241209 152100 34552050 25550 25550 25550 25550 0
216 20241209 152000 34552050 25550 25550 25550 25550 0
217 20241209 151900 34552050 25550 25550 25550 25550 14
218 20241209 151800 34194350 25550 25550 25550 25550 10
219 20241209 151700 33938850 25550 25550 25550 25550 0
220 20241209 151600 33938850 25550 25500 25550 25500 50
221 20241209 151500 32661600 25500 25500 25500 25500 0
222 20241209 151400 32661600 25500 25500 25500 25500 0
223 20241209 151300 32661600 25500 25500 25500 25500 0
224 20241209 151200 32661600 25500 25500 25500 25500 2
225 20241209 151100 32610600 25400 25400 25400 25400 0
226 20241209 151000 32610600 25400 25400 25400 25400 1
227 20241209 150900 32585200 25500 25500 25500 25500 0
228 20241209 150800 32585200 25500 25500 25500 25500 93
229 20241209 150700 30213700 25500 25500 25500 25500 9
230 20241209 150600 29984200 25500 25500 25500 25500 119
231 20241209 150500 26949700 25500 25500 25500 25500 0
232 20241209 150400 26949700 25500 25500 25500 25500 0
233 20241209 150300 26949700 25500 25550 25550 25500 99
234 20241209 150200 24422800 25500 25500 25500 25500 0
235 20241209 150100 24422800 25500 25500 25500 25500 0
236 20241209 150000 24422800 25500 25500 25500 25500 0
237 20241209 145900 24422800 25500 25500 25500 25500 77
238 20241209 145800 22459300 25350 25350 25350 25350 0
239 20241209 145700 22459300 25350 25350 25350 25350 0
240 20241209 145600 22459300 25350 25350 25350 25350 0
241 20241209 145500 22459300 25350 25350 25350 25350 0
242 20241209 145400 22459300 25350 25350 25350 25350 0
243 20241209 145300 22459300 25350 25350 25350 25350 0
244 20241209 145200 22459300 25350 25350 25350 25350 0
245 20241209 145100 22459300 25350 25350 25350 25350 0
246 20241209 145000 22459300 25350 25350 25350 25350 0
247 20241209 144900 22459300 25350 25350 25350 25350 0
248 20241209 144800 22459300 25350 25350 25350 25350 0
249 20241209 144700 22459300 25350 25350 25350 25350 0
250 20241209 144600 22459300 25350 25350 25350 25350 0
251 20241209 144500 22459300 25350 25350 25350 25350 0
252 20241209 144400 22459300 25350 25350 25350 25350 0
253 20241209 144300 22459300 25350 25350 25350 25350 0
254 20241209 144200 22459300 25350 25350 25350 25350 0
255 20241209 144100 22459300 25350 25350 25350 25350 0
256 20241209 144000 22459300 25350 25350 25350 25350 1
257 20241209 143900 22433950 25350 25350 25350 25350 0
258 20241209 143800 22433950 25350 25350 25350 25350 0
259 20241209 143700 22433950 25350 25350 25350 25350 0
260 20241209 143600 22433950 25350 25350 25350 25350 0
261 20241209 143500 22433950 25350 25350 25350 25350 0
262 20241209 143400 22433950 25350 25350 25350 25350 0
263 20241209 143300 22433950 25350 25350 25350 25350 0
264 20241209 143200 22433950 25350 25350 25350 25350 0
265 20241209 143100 22433950 25350 25350 25350 25350 0
266 20241209 143000 22433950 25350 25350 25350 25350 0
267 20241209 142900 22433950 25350 25350 25350 25350 0
268 20241209 142800 22433950 25350 25350 25350 25350 0
269 20241209 142700 22433950 25350 25350 25350 25350 0
270 20241209 142600 22433950 25350 25350 25350 25350 0
271 20241209 142500 22433950 25350 25350 25350 25350 0
272 20241209 142400 22433950 25350 25350 25350 25350 0
273 20241209 142300 22433950 25350 25350 25350 25350 0
274 20241209 142200 22433950 25350 25350 25350 25350 0
275 20241209 142100 22433950 25350 25350 25350 25350 0
276 20241209 142000 22433950 25350 25350 25350 25350 0
277 20241209 141900 22433950 25350 25350 25350 25350 0
278 20241209 141800 22433950 25350 25350 25350 25350 0
279 20241209 141700 22433950 25350 25350 25350 25350 0
280 20241209 141600 22433950 25350 25350 25350 25350 0
281 20241209 141500 22433950 25350 25350 25350 25350 0
282 20241209 141400 22433950 25350 25350 25350 25350 0
283 20241209 141300 22433950 25350 25350 25350 25350 0
284 20241209 141200 22433950 25350 25350 25350 25350 0
285 20241209 141100 22433950 25350 25350 25350 25350 0
286 20241209 141000 22433950 25350 25350 25350 25350 0
287 20241209 140900 22433950 25350 25350 25350 25350 0
288 20241209 140800 22433950 25350 25350 25350 25350 0
289 20241209 140700 22433950 25350 25350 25350 25350 0
290 20241209 140600 22433950 25350 25350 25350 25350 0
291 20241209 140500 22433950 25350 25350 25350 25350 0
292 20241209 140400 22433950 25350 25350 25350 25350 0
293 20241209 140300 22433950 25350 25350 25350 25350 0
294 20241209 140200 22433950 25350 25350 25350 25350 0
295 20241209 140100 22433950 25350 25350 25350 25350 0
296 20241209 140000 22433950 25350 25350 25350 25350 0
297 20241209 135900 22433950 25350 25350 25350 25350 0
298 20241209 135800 22433950 25350 25350 25350 25350 1
299 20241209 135700 22408600 25350 25350 25350 25350 0
300 20241209 135600 22408600 25350 25350 25350 25350 0
301 20241209 135500 22408600 25350 25350 25350 25350 0
302 20241209 135400 22408600 25350 25350 25350 25350 0
303 20241209 135300 22408600 25350 25350 25350 25350 0
304 20241209 135200 22408600 25350 25350 25350 25350 0
305 20241209 135100 22408600 25350 25350 25350 25350 0
306 20241209 135000 22408600 25350 25350 25350 25350 0
307 20241209 134900 22408600 25350 25350 25350 25350 0
308 20241209 134800 22408600 25350 25350 25350 25350 0
309 20241209 134700 22408600 25350 25350 25350 25350 4
310 20241209 134600 22307200 25350 25350 25350 25350 0
311 20241209 134500 22307200 25350 25350 25350 25350 0
312 20241209 134400 22307200 25350 25350 25350 25350 0
313 20241209 134300 22307200 25350 25350 25350 25350 0
314 20241209 134200 22307200 25350 25350 25350 25300 22
315 20241209 134100 21750500 25350 25350 25350 25350 75
316 20241209 134000 19849250 25350 25350 25350 25350 0
317 20241209 133900 19849250 25350 25350 25350 25350 19
318 20241209 133800 19367600 25400 25400 25400 25400 0
319 20241209 133700 19367600 25400 25400 25400 25400 40
320 20241209 133600 18351600 25500 25500 25500 25500 0
321 20241209 133500 18351600 25500 25500 25500 25500 0
322 20241209 133400 18351600 25500 25500 25500 25500 0
323 20241209 133300 18351600 25500 25500 25500 25500 0
324 20241209 133200 18351600 25500 25500 25500 25500 0
325 20241209 133100 18351600 25500 25500 25500 25500 0
326 20241209 133000 18351600 25500 25500 25500 25500 0
327 20241209 132900 18351600 25500 25500 25500 25500 0
328 20241209 132800 18351600 25500 25500 25500 25500 0
329 20241209 132700 18351600 25500 25500 25500 25500 0
330 20241209 132600 18351600 25500 25500 25500 25500 0
331 20241209 132500 18351600 25500 25500 25500 25500 0
332 20241209 132400 18351600 25500 25500 25500 25500 0
333 20241209 132300 18351600 25500 25500 25500 25500 2
334 20241209 132200 18300600 25450 25450 25450 25450 0
335 20241209 132100 18300600 25450 25450 25450 25450 0
336 20241209 132000 18300600 25450 25450 25450 25450 0
337 20241209 131900 18300600 25450 25450 25450 25450 6
338 20241209 131800 18147900 25450 25450 25450 25450 26
339 20241209 131700 17486200 25450 25450 25450 25450 0
340 20241209 131600 17486200 25450 25450 25450 25450 0
341 20241209 131500 17486200 25450 25450 25450 25450 0
342 20241209 131400 17486200 25450 25450 25450 25450 0
343 20241209 131300 17486200 25450 25450 25450 25450 4
344 20241209 131200 17384400 25450 25450 25450 25450 0
345 20241209 131100 17384400 25450 25450 25450 25450 0
346 20241209 131000 17384400 25450 25450 25450 25450 0
347 20241209 130900 17384400 25450 25450 25450 25450 16
348 20241209 130800 16977200 25450 25450 25450 25450 0
349 20241209 130700 16977200 25450 25450 25450 25450 0
350 20241209 130600 16977200 25450 25450 25450 25450 0
351 20241209 130500 16977200 25450 25450 25450 25450 0
352 20241209 130400 16977200 25450 25450 25450 25450 13
353 20241209 130300 16646350 25500 25500 25500 25500 0
354 20241209 130200 16646350 25500 25500 25500 25500 0
355 20241209 130100 16646350 25500 25500 25500 25500 0
356 20241209 130000 16646350 25500 25500 25500 25500 0
357 20241209 125900 16646350 25500 25500 25500 25500 0
358 20241209 125800 16646350 25500 25500 25500 25500 0
359 20241209 125700 16646350 25500 25500 25500 25500 0
360 20241209 125600 16646350 25500 25500 25500 25500 0
361 20241209 125500 16646350 25500 25500 25500 25500 0
362 20241209 125400 16646350 25500 25500 25500 25500 0
363 20241209 125300 16646350 25500 25500 25500 25500 0
364 20241209 125200 16646350 25500 25500 25500 25500 0
365 20241209 125100 16646350 25500 25500 25500 25500 0
366 20241209 125000 16646350 25500 25500 25500 25500 0
367 20241209 124900 16646350 25500 25500 25500 25500 0
368 20241209 124800 16646350 25500 25500 25500 25500 0
369 20241209 124700 16646350 25500 25500 25500 25500 0
370 20241209 124600 16646350 25500 25500 25500 25500 0
371 20241209 124500 16646350 25500 25500 25500 25500 0
372 20241209 124400 16646350 25500 25500 25500 25500 0
373 20241209 124300 16646350 25500 25500 25500 25500 0
374 20241209 124200 16646350 25500 25500 25500 25500 0
375 20241209 124100 16646350 25500 25500 25500 25500 0
376 20241209 124000 16646350 25500 25500 25500 25500 0
377 20241209 123900 16646350 25500 25500 25500 25500 0
378 20241209 123800 16646350 25500 25500 25500 25500 0
379 20241209 123700 16646350 25500 25500 25500 25500 0
380 20241209 123600 16646350 25500 25500 25500 25500 0
381 20241209 123500 16646350 25500 25500 25500 25500 0
382 20241209 123400 16646350 25500 25500 25500 25500 0
383 20241209 123300 16646350 25500 25500 25500 25500 0
384 20241209 123200 16646350 25500 25500 25500 25500 0
385 20241209 123100 16646350 25500 25500 25500 25500 0
386 20241209 123000 16646350 25500 25500 25500 25500 0
387 20241209 122900 16646350 25500 25500 25500 25500 0
388 20241209 122800 16646350 25500 25500 25500 25500 0
389 20241209 122700 16646350 25500 25500 25500 25500 0
390 20241209 122600 16646350 25500 25500 25500 25500 0
391 20241209 122500 16646350 25500 25500 25500 25500 0
392 20241209 122400 16646350 25500 25500 25500 25500 0
393 20241209 122300 16646350 25500 25500 25500 25500 0
394 20241209 122200 16646350 25500 25500 25500 25500 0
395 20241209 122100 16646350 25500 25500 25500 25500 0
396 20241209 122000 16646350 25500 25500 25500 25500 0
397 20241209 121900 16646350 25500 25500 25500 25500 0
398 20241209 121800 16646350 25500 25500 25500 25500 0
399 20241209 121700 16646350 25500 25500 25500 25500 0
400 20241209 121600 16646350 25500 25500 25500 25500 0
401 20241209 121500 16646350 25500 25500 25500 25500 1
402 20241209 121400 16620850 25450 25450 25450 25450 0
403 20241209 121300 16620850 25450 25450 25450 25450 0
404 20241209 121200 16620850 25450 25450 25450 25450 0
405 20241209 121100 16620850 25450 25450 25450 25450 0
406 20241209 121000 16620850 25450 25450 25450 25450 0
407 20241209 120900 16620850 25450 25450 25450 25450 0
408 20241209 120800 16620850 25450 25450 25450 25450 0
409 20241209 120700 16620850 25450 25450 25450 25450 0
410 20241209 120600 16620850 25450 25450 25450 25450 0
411 20241209 120500 16620850 25450 25450 25450 25450 0
412 20241209 120400 16620850 25450 25450 25450 25450 0
413 20241209 120300 16620850 25450 25450 25450 25450 0
414 20241209 120200 16620850 25450 25450 25450 25450 0
415 20241209 120100 16620850 25450 25450 25450 25450 0
416 20241209 120000 16620850 25450 25450 25450 25450 0
417 20241209 115900 16620850 25450 25450 25450 25450 0
418 20241209 115800 16620850 25450 25450 25450 25450 0
419 20241209 115700 16620850 25450 25450 25450 25450 0
420 20241209 115600 16620850 25450 25450 25450 25450 0
421 20241209 115500 16620850 25450 25450 25450 25450 0
422 20241209 115400 16620850 25450 25450 25450 25450 0
423 20241209 115300 16620850 25450 25450 25450 25450 0
424 20241209 115200 16620850 25450 25450 25450 25450 0
425 20241209 115100 16620850 25450 25450 25450 25450 0
426 20241209 115000 16620850 25450 25450 25450 25450 0
427 20241209 114900 16620850 25450 25450 25450 25450 0
428 20241209 114800 16620850 25450 25450 25450 25450 1
429 20241209 114700 16595400 25450 25450 25450 25450 0
430 20241209 114600 16595400 25450 25450 25450 25450 0
431 20241209 114500 16595400 25450 25450 25450 25450 0
432 20241209 114400 16595400 25450 25450 25450 25450 0
433 20241209 114300 16595400 25450 25450 25450 25450 0
434 20241209 114200 16595400 25450 25450 25450 25450 0
435 20241209 114100 16595400 25450 25450 25450 25450 0
436 20241209 114000 16595400 25450 25450 25450 25450 0
437 20241209 113900 16595400 25450 25450 25450 25450 0
438 20241209 113800 16595400 25450 25450 25450 25450 1
439 20241209 113700 16569950 25500 25500 25500 25500 0
440 20241209 113600 16569950 25500 25500 25500 25500 0
441 20241209 113500 16569950 25500 25500 25500 25500 0
442 20241209 113400 16569950 25500 25500 25500 25500 0
443 20241209 113300 16569950 25500 25500 25500 25500 1
444 20241209 113200 16544450 25450 25450 25450 25450 0
445 20241209 113100 16544450 25450 25450 25450 25450 0
446 20241209 113000 16544450 25450 25450 25450 25450 0
447 20241209 112900 16544450 25450 25450 25450 25450 3
448 20241209 112800 16468100 25500 25500 25500 25500 0
449 20241209 112700 16468100 25500 25500 25500 25500 0
450 20241209 112600 16468100 25500 25500 25500 25500 0
451 20241209 112500 16468100 25500 25500 25500 25500 0
452 20241209 112400 16468100 25500 25500 25500 25500 0
453 20241209 112300 16468100 25500 25500 25500 25500 0
454 20241209 112200 16468100 25500 25500 25500 25500 0
455 20241209 112100 16468100 25500 25500 25500 25500 0
456 20241209 112000 16468100 25500 25500 25500 25500 0
457 20241209 111900 16468100 25500 25500 25500 25500 0
458 20241209 111800 16468100 25500 25500 25500 25500 0
459 20241209 111700 16468100 25500 25500 25500 25500 0
460 20241209 111600 16468100 25500 25500 25500 25500 0
461 20241209 111500 16468100 25500 25500 25500 25500 0
462 20241209 111400 16468100 25500 25500 25500 25500 0
463 20241209 111300 16468100 25500 25500 25500 25500 0
464 20241209 111200 16468100 25500 25500 25500 25500 0
465 20241209 111100 16468100 25500 25500 25500 25500 0
466 20241209 111000 16468100 25500 25450 25500 25350 270
467 20241209 110900 9610300 25550 25550 25550 25550 0
468 20241209 110800 9610300 25550 25550 25550 25550 0
469 20241209 110700 9610300 25550 25550 25550 25550 0
470 20241209 110600 9610300 25550 25550 25550 25550 0
471 20241209 110500 9610300 25550 25550 25550 25550 0
472 20241209 110400 9610300 25550 25550 25550 25550 24
473 20241209 110300 8997100 25550 25550 25550 25550 0
474 20241209 110200 8997100 25550 25550 25550 25550 0
475 20241209 110100 8997100 25550 25550 25550 25550 0
476 20241209 110000 8997100 25550 25550 25550 25550 0
477 20241209 105900 8997100 25550 25550 25550 25550 0
478 20241209 105800 8997100 25550 25550 25550 25550 0
479 20241209 105700 8997100 25550 25550 25550 25550 0
480 20241209 105600 8997100 25550 25550 25550 25550 0
481 20241209 105500 8997100 25550 25550 25550 25550 0
482 20241209 105400 8997100 25550 25550 25550 25550 0
483 20241209 105300 8997100 25550 25550 25550 25550 0
484 20241209 105200 8997100 25550 25550 25550 25550 0
485 20241209 105100 8997100 25550 25550 25550 25550 0
486 20241209 105000 8997100 25550 25550 25550 25550 0
487 20241209 104900 8997100 25550 25550 25550 25550 0
488 20241209 104800 8997100 25550 25550 25550 25550 0
489 20241209 104700 8997100 25550 25550 25550 25550 0
490 20241209 104600 8997100 25550 25550 25550 25550 0
491 20241209 104500 8997100 25550 25550 25550 25550 0
492 20241209 104400 8997100 25550 25550 25550 25550 0
493 20241209 104300 8997100 25550 25550 25550 25550 0
494 20241209 104200 8997100 25550 25550 25550 25550 0
495 20241209 104100 8997100 25550 25550 25550 25550 0
496 20241209 104000 8997100 25550 25550 25550 25550 0
497 20241209 103900 8997100 25550 25550 25550 25550 0
498 20241209 103800 8997100 25550 25550 25550 25550 0
499 20241209 103700 8997100 25550 25550 25550 25550 0
500 20241209 103600 8997100 25550 25550 25550 25550 0
501 20241209 103500 8997100 25550 25550 25550 25550 0
502 20241209 103400 8997100 25550 25550 25550 25550 0
503 20241209 103300 8997100 25550 25550 25550 25550 0
504 20241209 103200 8997100 25550 25550 25550 25550 0
505 20241209 103100 8997100 25550 25550 25550 25550 0
506 20241209 103000 8997100 25550 25550 25550 25550 0
507 20241209 102900 8997100 25550 25550 25550 25550 0
508 20241209 102800 8997100 25550 25550 25550 25550 0
509 20241209 102700 8997100 25550 25550 25550 25550 2
510 20241209 102600 8946000 25550 25550 25550 25550 0
511 20241209 102500 8946000 25550 25550 25550 25550 0
512 20241209 102400 8946000 25550 25550 25550 25550 0
513 20241209 102300 8946000 25550 25550 25550 25550 0
514 20241209 102200 8946000 25550 25550 25550 25550 0
515 20241209 102100 8946000 25550 25550 25550 25550 0
516 20241209 102000 8946000 25550 25550 25550 25550 0
517 20241209 101900 8946000 25550 25550 25550 25550 0
518 20241209 101800 8946000 25550 25550 25550 25550 0
519 20241209 101700 8946000 25550 25550 25550 25550 0
520 20241209 101600 8946000 25550 25550 25550 25550 0
521 20241209 101500 8946000 25550 25550 25550 25550 0
522 20241209 101400 8946000 25550 25550 25550 25550 0
523 20241209 101300 8946000 25550 25550 25550 25550 0
524 20241209 101200 8946000 25550 25550 25550 25550 0
525 20241209 101100 8946000 25550 25550 25550 25550 0
526 20241209 101000 8946000 25550 25550 25550 25550 0
527 20241209 100900 8946000 25550 25550 25550 25550 0
528 20241209 100800 8946000 25550 25550 25550 25550 0
529 20241209 100700 8946000 25550 25550 25550 25550 0
530 20241209 100600 8946000 25550 25550 25550 25550 11
531 20241209 100500 8664950 25600 25600 25600 25600 0
532 20241209 100400 8664950 25600 25600 25600 25600 1
533 20241209 100300 8639350 25600 25600 25600 25600 23
534 20241209 100200 8050550 25700 25700 25700 25700 0
535 20241209 100100 8050550 25700 25700 25700 25700 0
536 20241209 100000 8050550 25700 25700 25700 25700 1
537 20241209 095900 8024850 25650 25650 25650 25650 0
538 20241209 095800 8024850 25650 25650 25650 25650 0
539 20241209 095700 8024850 25650 25650 25650 25650 0
540 20241209 095600 8024850 25650 25650 25650 25650 0
541 20241209 095500 8024850 25650 25650 25650 25650 0
542 20241209 095400 8024850 25650 25650 25650 25650 0
543 20241209 095300 8024850 25650 25650 25650 25650 0
544 20241209 095200 8024850 25650 25650 25650 25650 0
545 20241209 095100 8024850 25650 25650 25650 25650 0
546 20241209 095000 8024850 25650 25650 25650 25650 0
547 20241209 094900 8024850 25650 25650 25650 25650 0
548 20241209 094800 8024850 25650 25650 25650 25650 0
549 20241209 094700 8024850 25650 25650 25650 25650 0
550 20241209 094600 8024850 25650 25650 25650 25650 0
551 20241209 094500 8024850 25650 25650 25650 25650 0
552 20241209 094400 8024850 25650 25650 25650 25650 0
553 20241209 094300 8024850 25650 25650 25650 25650 0
554 20241209 094200 8024850 25650 25650 25650 25650 0
555 20241209 094100 8024850 25650 25650 25650 25650 0
556 20241209 094000 8024850 25650 25650 25650 25650 0
557 20241209 093900 8024850 25650 25650 25650 25650 0
558 20241209 093800 8024850 25650 25650 25650 25650 0
559 20241209 093700 8024850 25650 25700 25700 25650 87
560 20241209 093600 5793200 25800 25800 25800 25800 0
561 20241209 093500 5793200 25800 25800 25800 25800 0
562 20241209 093400 5793200 25800 25800 25800 25800 0
563 20241209 093300 5793200 25800 25800 25800 25800 2
564 20241209 093200 5741600 25750 25750 25750 25750 0
565 20241209 093100 5741600 25750 25750 25750 25750 0
566 20241209 093000 5741600 25750 25750 25750 25750 0
567 20241209 092900 5741600 25750 25750 25750 25750 0
568 20241209 092800 5741600 25750 25750 25750 25750 0
569 20241209 092700 5741600 25750 25750 25750 25750 0
570 20241209 092600 5741600 25750 25750 25750 25750 22
571 20241209 092500 5175100 25650 25650 25650 25650 0
572 20241209 092400 5175100 25650 25650 25650 25650 1
573 20241209 092300 5149450 25600 25600 25600 25600 0
574 20241209 092200 5149450 25600 25600 25600 25600 0
575 20241209 092100 5149450 25600 25600 25600 25600 0
576 20241209 092000 5149450 25600 25600 25600 25600 0
577 20241209 091900 5149450 25600 25600 25600 25600 0
578 20241209 091800 5149450 25600 25600 25600 25600 0
579 20241209 091700 5149450 25600 25600 25600 25600 0
580 20241209 091600 5149450 25600 25600 25600 25600 0
581 20241209 091500 5149450 25600 25600 25600 25600 0
582 20241209 091400 5149450 25600 25600 25600 25600 0
583 20241209 091300 5149450 25600 25600 25600 25600 0
584 20241209 091200 5149450 25600 25600 25600 25600 0
585 20241209 091100 5149450 25600 25400 25600 25400 117
586 20241209 091000 2171700 25450 25450 25450 25450 42
587 20241209 090900 1102800 25600 25600 25600 25600 0
588 20241209 090800 1102800 25600 25600 25600 25600 0
589 20241209 090700 1102800 25600 25400 25600 25400 2
590 20241209 090600 1051800 25500 25500 25500 25500 0
591 20241209 090500 1051800 25500 25600 25600 25500 26
592 20241209 090400 387200 25600 25600 25600 25600 0
593 20241209 090300 387200 25600 25600 25600 25600 0
594 20241209 090200 387200 25600 25600 25600 25600 0
595 20241209 090100 387200 25600 25550 25600 25550 2
596 20241209 090000 336050 25850 25850 25850 25850 13