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

621
034590/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191900,197849300,25000,25000,25000,25000,62
20241209,191800,197849300,25000,25000,25000,25000,0
20241209,191700,197849300,25000,25000,25000,25000,0
20241209,191600,197849300,25000,25000,25000,25000,0
20241209,191500,197849300,25000,25000,25000,25000,0
20241209,191400,197849300,25000,25000,25000,25000,0
20241209,191300,197849300,25000,25000,25000,25000,0
20241209,191200,197849300,25000,25000,25000,25000,0
20241209,191100,197849300,25000,25000,25000,25000,0
20241209,191000,197849300,25000,25000,25000,25000,0
20241209,190900,197849300,25000,25000,25000,25000,0
20241209,190800,197849300,25000,25000,25000,25000,0
20241209,190700,197849300,25000,25000,25000,25000,0
20241209,190600,197849300,25000,25000,25000,25000,0
20241209,190500,197849300,25000,25000,25000,25000,0
20241209,190400,197849300,25000,25000,25000,25000,0
20241209,190300,197849300,25000,25000,25000,25000,0
20241209,190200,197849300,25000,25000,25000,25000,0
20241209,190100,197849300,25000,25000,25000,25000,0
20241209,190000,197849300,25000,25000,25000,25000,0
20241209,185900,197849300,25000,25000,25000,25000,0
20241209,185800,197849300,25000,25000,25000,25000,0
20241209,185700,197849300,25000,25000,25000,25000,0
20241209,185600,197849300,25000,25000,25000,25000,0
20241209,185500,197849300,25000,25000,25000,25000,0
20241209,185400,197849300,25000,25000,25000,25000,0
20241209,185300,197849300,25000,25000,25000,25000,0
20241209,185200,197849300,25000,25000,25000,25000,0
20241209,185100,197849300,25000,25000,25000,25000,0
20241209,185000,197849300,25000,25000,25000,25000,0
20241209,184900,197849300,25000,25000,25000,25000,62
20241209,184800,197849300,25000,25000,25000,25000,0
20241209,184700,197849300,25000,25000,25000,25000,0
20241209,184600,197849300,25000,25000,25000,25000,0
20241209,184500,197849300,25000,25000,25000,25000,0
20241209,184400,197849300,25000,25000,25000,25000,0
20241209,184300,197849300,25000,25000,25000,25000,0
20241209,184200,197849300,25000,25000,25000,25000,0
20241209,184100,197849300,25000,25000,25000,25000,0
20241209,184000,197849300,25000,25000,25000,25000,0
20241209,183900,197849300,25000,25000,25000,25000,0
20241209,183800,197849300,25000,25000,25000,25000,0
20241209,183700,197849300,25000,25000,25000,25000,0
20241209,183600,197849300,25000,25000,25000,25000,0
20241209,183500,197849300,25000,25000,25000,25000,0
20241209,183400,197849300,25000,25000,25000,25000,0
20241209,183300,197849300,25000,25000,25000,25000,0
20241209,183200,197849300,25000,25000,25000,25000,0
20241209,183100,197849300,25000,25000,25000,25000,0
20241209,183000,197849300,25000,25000,25000,25000,0
20241209,182900,197849300,25000,25000,25000,25000,0
20241209,182800,197849300,25000,25000,25000,25000,0
20241209,182700,197849300,25000,25000,25000,25000,0
20241209,182600,197849300,25000,25000,25000,25000,0
20241209,182500,197849300,25000,25000,25000,25000,0
20241209,182400,197849300,25000,25000,25000,25000,0
20241209,182300,197849300,25000,25000,25000,25000,0
20241209,182200,197849300,25000,25000,25000,25000,0
20241209,182100,197849300,25000,25000,25000,25000,0
20241209,182000,197849300,25000,25000,25000,25000,0
20241209,181900,197849300,25000,25000,25000,25000,62
20241209,181800,197849300,25000,25000,25000,25000,0
20241209,181700,197849300,25000,25000,25000,25000,0
20241209,181600,197849300,25000,25000,25000,25000,0
20241209,181500,197849300,25000,25000,25000,25000,0
20241209,181400,197849300,25000,25000,25000,25000,0
20241209,181300,197849300,25000,25000,25000,25000,0
20241209,181200,197849300,25000,25000,25000,25000,0
20241209,181100,197849300,25000,25000,25000,25000,0
20241209,181000,197849300,25000,25000,25000,25000,0
20241209,180900,197849300,25000,25000,25000,25000,0
20241209,180800,197849300,25000,25000,25000,25000,0
20241209,180700,197849300,25000,25000,25000,25000,0
20241209,180600,197849300,25000,25000,25000,25000,0
20241209,180500,197849300,25000,25000,25000,25000,0
20241209,180400,197849300,25000,25000,25000,25000,0
20241209,180300,197849300,25000,25000,25000,25000,0
20241209,180200,197849300,25000,25000,25000,25000,0
20241209,180100,197849300,25000,25000,25000,25000,0
20241209,180000,197849300,25000,25000,25000,25000,0
20241209,175900,197849300,25000,25000,25000,25000,0
20241209,175800,197849300,25000,25000,25000,25000,0
20241209,175700,197849300,25000,25000,25000,25000,0
20241209,175600,197849300,25000,25000,25000,25000,0
20241209,175500,197849300,25000,25000,25000,25000,0
20241209,175400,197849300,25000,25000,25000,25000,0
20241209,175300,197849300,25000,25000,25000,25000,0
20241209,175200,197849300,25000,25000,25000,25000,0
20241209,175100,197849300,25000,25000,25000,25000,0
20241209,175000,197849300,25000,25000,25000,25000,0
20241209,174900,197849300,25000,25000,25000,25000,62
20241209,174800,197849300,25000,25000,25000,25000,0
20241209,174700,197849300,25000,25000,25000,25000,0
20241209,174600,197849300,25000,25000,25000,25000,0
20241209,174500,197849300,25000,25000,25000,25000,0
20241209,174400,197849300,25000,25000,25000,25000,0
20241209,174300,197849300,25000,25000,25000,25000,0
20241209,174200,197849300,25000,25000,25000,25000,0
20241209,174100,197849300,25000,25000,25000,25000,0
20241209,174000,197849300,25000,25000,25000,25000,0
20241209,173900,197849300,25000,25000,25000,25000,0
20241209,173800,197849300,25000,25000,25000,25000,0
20241209,173700,197849300,25000,25000,25000,25000,0
20241209,173600,197849300,25000,25000,25000,25000,0
20241209,173500,197849300,25000,25000,25000,25000,0
20241209,173400,197849300,25000,25000,25000,25000,0
20241209,173300,197849300,25000,25000,25000,25000,0
20241209,173200,197849300,25000,25000,25000,25000,0
20241209,173100,197849300,25000,25000,25000,25000,0
20241209,173000,197849300,25000,25000,25000,25000,0
20241209,172900,197849300,25000,25000,25000,25000,0
20241209,172800,197849300,25000,25000,25000,25000,0
20241209,172700,197849300,25000,25000,25000,25000,0
20241209,172600,197849300,25000,25000,25000,25000,0
20241209,172500,197849300,25000,25000,25000,25000,0
20241209,172400,197849300,25000,25000,25000,25000,0
20241209,172300,197849300,25000,25000,25000,25000,0
20241209,172200,197849300,25000,25000,25000,25000,0
20241209,172100,197849300,25000,25000,25000,25000,0
20241209,172000,197849300,25000,25000,25000,25000,0
20241209,171900,197849300,25000,25000,25000,25000,62
20241209,171800,197849300,25000,25000,25000,25000,0
20241209,171700,197849300,25000,25000,25000,25000,0
20241209,171600,197849300,25000,25000,25000,25000,0
20241209,171500,197849300,25000,25000,25000,25000,0
20241209,171400,197849300,25000,25000,25000,25000,0
20241209,171300,197849300,25000,25000,25000,25000,0
20241209,171200,197849300,25000,25000,25000,25000,0
20241209,171100,197849300,25000,25000,25000,25000,0
20241209,171000,197849300,25000,25000,25000,25000,0
20241209,170900,197849300,25000,25000,25000,25000,0
20241209,170800,197849300,25000,25000,25000,25000,0
20241209,170700,197849300,25000,25000,25000,25000,0
20241209,170600,197849300,25000,25000,25000,25000,0
20241209,170500,197849300,25000,25000,25000,25000,0
20241209,170400,197849300,25000,25000,25000,25000,0
20241209,170300,197849300,25000,25000,25000,25000,0
20241209,170200,197849300,25000,25000,25000,25000,0
20241209,170100,197849300,25000,25000,25000,25000,0
20241209,170000,197849300,25000,25000,25000,25000,0
20241209,165900,197849300,25000,25000,25000,25000,0
20241209,165800,197849300,25000,25000,25000,25000,0
20241209,165700,197849300,25000,25000,25000,25000,0
20241209,165600,197849300,25000,25000,25000,25000,0
20241209,165500,197849300,25000,25000,25000,25000,0
20241209,165400,197849300,25000,25000,25000,25000,0
20241209,165300,197849300,25000,25000,25000,25000,0
20241209,165200,197849300,25000,25000,25000,25000,0
20241209,165100,197849300,25000,25000,25000,25000,0
20241209,165000,197849300,25000,25000,25000,25000,0
20241209,164900,197849300,25000,25000,25000,25000,62
20241209,164800,197849300,25000,25000,25000,25000,0
20241209,164700,197849300,25000,25000,25000,25000,0
20241209,164600,197849300,25000,25000,25000,25000,0
20241209,164500,197849300,25000,25000,25000,25000,0
20241209,164400,197849300,25000,25000,25000,25000,0
20241209,164300,197849300,25000,25000,25000,25000,0
20241209,164200,197849300,25000,25000,25000,25000,0
20241209,164100,197849300,25000,25000,25000,25000,0
20241209,164000,197849300,25000,25000,25000,25000,0
20241209,163900,197849300,25000,25000,25000,25000,0
20241209,163800,197849300,25000,25000,25000,25000,0
20241209,163700,197849300,25000,25000,25000,25000,0
20241209,163600,197849300,25000,25000,25000,25000,0
20241209,163500,197849300,25000,25000,25000,25000,0
20241209,163400,197849300,25000,25000,25000,25000,0
20241209,163300,197849300,25000,25000,25000,25000,0
20241209,163200,197849300,25000,25000,25000,25000,0
20241209,163100,197849300,25000,25000,25000,25000,0
20241209,163000,197849300,25000,25000,25000,25000,0
20241209,162900,197849300,25000,25000,25000,25000,0
20241209,162800,197849300,25000,25000,25000,25000,0
20241209,162700,197849300,25000,25000,25000,25000,0
20241209,162600,197849300,25000,25000,25000,25000,0
20241209,162500,197849300,25000,25000,25000,25000,0
20241209,162400,197849300,25000,25000,25000,25000,0
20241209,162300,197849300,25000,25000,25000,25000,0
20241209,162200,197849300,25000,25000,25000,25000,0
20241209,162100,197849300,25000,25000,25000,25000,0
20241209,162000,197849300,25000,25000,25000,25000,0
20241209,161900,197849300,25000,25000,25000,25000,62
20241209,161800,197849300,25000,25000,25000,25000,0
20241209,161700,197849300,25000,25000,25000,25000,0
20241209,161600,197849300,25000,25000,25000,25000,0
20241209,161500,197849300,25000,25000,25000,25000,0
20241209,161400,197849300,25000,25000,25000,25000,0
20241209,161300,197849300,25000,25000,25000,25000,0
20241209,161200,197849300,25000,25000,25000,25000,0
20241209,161100,197849300,25000,25000,25000,25000,0
20241209,161000,197849300,25000,25000,25000,25000,0
20241209,160900,197849300,25000,25000,25000,25000,0
20241209,160800,197849300,25000,25000,25000,25000,0
20241209,160700,197849300,25000,25000,25000,25000,0
20241209,160600,197849300,25000,25000,25000,25000,0
20241209,160500,197849300,25000,25000,25000,25000,0
20241209,160400,197849300,25000,25000,25000,25000,0
20241209,160300,197849300,25000,25000,25000,25000,0
20241209,160200,197849300,25000,25000,25000,25000,0
20241209,160100,197849300,25000,25000,25000,25000,0
20241209,160000,197849300,25000,25000,25000,25000,0
20241209,155900,197849300,25000,25000,25000,25000,0
20241209,155800,197849300,25000,25000,25000,25000,0
20241209,155700,197849300,25000,25000,25000,25000,0
20241209,155600,197849300,25000,25000,25000,25000,0
20241209,155500,197849300,25000,25000,25000,25000,0
20241209,155400,197849300,25000,25000,25000,25000,0
20241209,155300,197849300,25000,25000,25000,25000,0
20241209,155200,197849300,25000,25000,25000,25000,0
20241209,155100,197849300,25000,25000,25000,25000,0
20241209,155000,197849300,25000,25000,25000,25000,0
20241209,154900,197849300,25000,25000,25000,25000,62
20241209,154800,197849300,25000,25000,25000,25000,0
20241209,154700,197849300,25000,25000,25000,25000,0
20241209,154600,197849300,25000,25000,25000,25000,0
20241209,154500,197849300,25000,25000,25000,25000,0
20241209,154400,197849300,25000,25000,25000,25000,0
20241209,154300,197849300,25000,25000,25000,25000,0
20241209,154200,197849300,25000,25000,25000,25000,0
20241209,154100,197849300,25000,25000,25000,25000,0
20241209,154000,197849300,25000,25000,25000,25000,0
20241209,153900,197849300,25000,25000,25000,25000,0
20241209,153800,197849300,25000,25000,25000,25000,0
20241209,153700,197849300,25000,25000,25000,25000,0
20241209,153600,197849300,25000,25000,25000,25000,0
20241209,153500,197849300,25000,25000,25000,25000,0
20241209,153400,197849300,25000,25000,25000,25000,0
20241209,153300,197849300,25000,25000,25000,25000,0
20241209,153200,197849300,25000,25000,25000,25000,0
20241209,153100,197849300,25000,25000,25000,25000,0
20241209,153000,197849300,25000,25000,25000,25000,62
20241209,152900,196299300,25000,25000,25000,25000,0
20241209,152800,196299300,25000,25000,25000,25000,0
20241209,152700,196299300,25000,25000,25000,25000,0
20241209,152600,196299300,25000,25000,25000,25000,0
20241209,152500,196299300,25000,25000,25000,25000,0
20241209,152400,196299300,25000,25000,25000,25000,0
20241209,152300,196299300,25000,25000,25000,25000,0
20241209,152200,196299300,25000,25000,25000,25000,0
20241209,152100,196299300,25000,25000,25000,25000,0
20241209,152000,196299300,25000,25000,25000,25000,0
20241209,151900,196299300,25000,25000,25000,25000,0
20241209,151800,196299300,25000,25000,25000,25000,0
20241209,151700,196299300,25000,25000,25000,25000,0
20241209,151600,196299300,25000,25000,25000,25000,1
20241209,151500,196274300,25000,25000,25000,25000,0
20241209,151400,196274300,25000,25000,25000,25000,33
20241209,151300,195449300,25000,25050,25050,25000,20
20241209,151200,194949250,25000,25000,25000,25000,0
20241209,151100,194949250,25000,25000,25000,25000,0
20241209,151000,194949250,25000,25000,25000,25000,2
20241209,150900,194899250,25000,25000,25000,25000,0
20241209,150800,194899250,25000,25000,25000,25000,0
20241209,150700,194899250,25000,25000,25000,25000,0
20241209,150600,194899250,25000,25000,25000,25000,0
20241209,150500,194899250,25000,25000,25000,25000,0
20241209,150400,194899250,25000,25000,25000,25000,0
20241209,150300,194899250,25000,25000,25000,25000,0
20241209,150200,194899250,25000,25000,25000,25000,0
20241209,150100,194899250,25000,25000,25000,25000,10
20241209,150000,194649250,25000,25000,25000,25000,0
20241209,145900,194649250,25000,25000,25000,25000,0
20241209,145800,194649250,25000,25000,25000,25000,0
20241209,145700,194649250,25000,25000,25000,25000,0
20241209,145600,194649250,25000,25000,25000,25000,0
20241209,145500,194649250,25000,25000,25000,25000,0
20241209,145400,194649250,25000,25000,25000,25000,0
20241209,145300,194649250,25000,25000,25000,25000,0
20241209,145200,194649250,25000,25000,25000,25000,0
20241209,145100,194649250,25000,25000,25000,25000,0
20241209,145000,194649250,25000,25000,25000,25000,0
20241209,144900,194649250,25000,25000,25000,25000,0
20241209,144800,194649250,25000,25000,25000,25000,0
20241209,144700,194649250,25000,25000,25000,25000,0
20241209,144600,194649250,25000,25000,25000,25000,0
20241209,144500,194649250,25000,25000,25000,25000,0
20241209,144400,194649250,25000,25000,25000,25000,0
20241209,144300,194649250,25000,25000,25000,25000,0
20241209,144200,194649250,25000,25000,25000,25000,0
20241209,144100,194649250,25000,25000,25000,25000,0
20241209,144000,194649250,25000,25000,25000,25000,0
20241209,143900,194649250,25000,25000,25000,25000,0
20241209,143800,194649250,25000,25000,25000,25000,0
20241209,143700,194649250,25000,25000,25000,25000,0
20241209,143600,194649250,25000,25000,25000,25000,0
20241209,143500,194649250,25000,25000,25000,25000,0
20241209,143400,194649250,25000,25000,25000,25000,100
20241209,143300,192149250,25100,25100,25100,25100,0
20241209,143200,192149250,25100,25100,25100,25100,0
20241209,143100,192149250,25100,25100,25100,25100,0
20241209,143000,192149250,25100,25100,25100,25100,0
20241209,142900,192149250,25100,25100,25100,25100,0
20241209,142800,192149250,25100,25100,25100,25100,0
20241209,142700,192149250,25100,25100,25100,25100,0
20241209,142600,192149250,25100,25100,25100,25100,0
20241209,142500,192149250,25100,25100,25100,25100,0
20241209,142400,192149250,25100,25100,25100,25100,11
20241209,142300,191873150,25000,25000,25000,25000,0
20241209,142200,191873150,25000,25000,25000,25000,0
20241209,142100,191873150,25000,25000,25000,25000,0
20241209,142000,191873150,25000,25000,25000,25000,0
20241209,141900,191873150,25000,25000,25000,25000,0
20241209,141800,191873150,25000,25000,25000,25000,0
20241209,141700,191873150,25000,25000,25000,25000,0
20241209,141600,191873150,25000,25000,25000,25000,0
20241209,141500,191873150,25000,25000,25000,25000,0
20241209,141400,191873150,25000,25000,25000,25000,0
20241209,141300,191873150,25000,25000,25000,25000,7
20241209,141200,191698150,25000,25000,25000,25000,1
20241209,141100,191673150,25000,25000,25000,25000,0
20241209,141000,191673150,25000,25000,25000,25000,0
20241209,140900,191673150,25000,25000,25000,25000,0
20241209,140800,191673150,25000,25000,25000,25000,0
20241209,140700,191673150,25000,25000,25000,25000,5
20241209,140600,191548150,24950,24950,24950,24950,0
20241209,140500,191548150,24950,24950,24950,24950,0
20241209,140400,191548150,24950,24950,24950,24950,0
20241209,140300,191548150,24950,24950,24950,24950,0
20241209,140200,191548150,24950,24950,24950,24950,0
20241209,140100,191548150,24950,24950,24950,24950,0
20241209,140000,191548150,24950,24950,24950,24950,0
20241209,135900,191548150,24950,24950,24950,24950,0
20241209,135800,191548150,24950,24950,24950,24950,0
20241209,135700,191548150,24950,24950,24950,24950,0
20241209,135600,191548150,24950,24950,24950,24950,0
20241209,135500,191548150,24950,24950,24950,24950,0
20241209,135400,191548150,24950,24950,24950,24950,0
20241209,135300,191548150,24950,24950,24950,24950,0
20241209,135200,191548150,24950,24950,24950,24950,0
20241209,135100,191548150,24950,24950,24950,24950,0
20241209,135000,191548150,24950,24950,24950,24950,2
20241209,134900,191498250,25000,25000,25000,25000,0
20241209,134800,191498250,25000,25000,25000,25000,0
20241209,134700,191498250,25000,25000,25000,25000,0
20241209,134600,191498250,25000,25000,25000,25000,0
20241209,134500,191498250,25000,25000,25000,25000,0
20241209,134400,191498250,25000,25000,25000,25000,0
20241209,134300,191498250,25000,25000,25000,25000,0
20241209,134200,191498250,25000,25000,25000,25000,100
20241209,134100,188998250,24900,24900,24900,24900,0
20241209,134000,188998250,24900,24900,24900,24900,0
20241209,133900,188998250,24900,24900,24900,24900,295
20241209,133800,181652750,25000,25000,25000,25000,0
20241209,133700,181652750,25000,25000,25000,25000,0
20241209,133600,181652750,25000,25000,25000,25000,0
20241209,133500,181652750,25000,25000,25000,25000,100
20241209,133400,179152750,25000,25000,25000,25000,0
20241209,133300,179152750,25000,24900,25000,24900,24
20241209,133200,178554750,24900,24900,24900,24900,290
20241209,133100,171333750,24900,24900,24900,24900,0
20241209,133000,171333750,24900,24900,24900,24900,0
20241209,132900,171333750,24900,24900,24900,24900,0
20241209,132800,171333750,24900,24900,24900,24900,0
20241209,132700,171333750,24900,24900,24900,24900,0
20241209,132600,171333750,24900,24900,24900,24900,83
20241209,132500,169267050,24900,24900,24900,24900,52
20241209,132400,167972250,24900,24900,24900,24900,136
20241209,132300,164585850,24900,24900,24900,24900,0
20241209,132200,164585850,24900,24900,24900,24900,0
20241209,132100,164585850,24900,24900,24900,24900,0
20241209,132000,164585850,24900,24900,24900,24900,0
20241209,131900,164585850,24900,24900,24900,24900,0
20241209,131800,164585850,24900,24900,24900,24900,0
20241209,131700,164585850,24900,24900,24900,24900,0
20241209,131600,164585850,24900,24900,24900,24900,0
20241209,131500,164585850,24900,24900,24900,24900,180
20241209,131400,160103850,24900,24950,24950,24900,251
20241209,131300,153852450,24950,24950,24950,24950,0
20241209,131200,153852450,24950,24950,24950,24950,0
20241209,131100,153852450,24950,24950,24950,24950,0
20241209,131000,153852450,24950,24950,24950,24950,6
20241209,130900,153702750,24950,24950,24950,24950,0
20241209,130800,153702750,24950,24950,24950,24950,2
20241209,130700,153652850,24950,24950,24950,24900,371
20241209,130600,144408450,25000,25000,25000,25000,8
20241209,130500,144208450,25000,25000,25000,25000,0
20241209,130400,144208450,25000,25000,25000,25000,0
20241209,130300,144208450,25000,25000,25000,25000,10
20241209,130200,143958450,25000,25000,25000,25000,0
20241209,130100,143958450,25000,25000,25000,25000,0
20241209,130000,143958450,25000,25100,25100,25000,70
20241209,125900,142208350,25050,25050,25050,25050,0
20241209,125800,142208350,25050,25050,25050,25050,0
20241209,125700,142208350,25050,25050,25050,25050,0
20241209,125600,142208350,25050,25050,25050,25050,0
20241209,125500,142208350,25050,25050,25050,25050,11
20241209,125400,141932800,25050,25050,25050,25050,0
20241209,125300,141932800,25050,25050,25050,25050,0
20241209,125200,141932800,25050,25050,25050,25050,0
20241209,125100,141932800,25050,25050,25050,25050,0
20241209,125000,141932800,25050,25050,25050,25050,20
20241209,124900,141431800,25050,25050,25050,25050,0
20241209,124800,141431800,25050,25050,25050,25050,0
20241209,124700,141431800,25050,25050,25050,25050,20
20241209,124600,140930800,25000,25000,25000,25000,0
20241209,124500,140930800,25000,25000,25000,25000,200
20241209,124400,135930800,25000,25000,25000,25000,0
20241209,124300,135930800,25000,25000,25000,25000,0
20241209,124200,135930800,25000,25000,25000,25000,0
20241209,124100,135930800,25000,25000,25000,25000,0
20241209,124000,135930800,25000,25000,25000,25000,100
20241209,123900,133430800,25000,25000,25000,25000,0
20241209,123800,133430800,25000,25000,25000,25000,0
20241209,123700,133430800,25000,25000,25000,25000,0
20241209,123600,133430800,25000,25000,25000,25000,0
20241209,123500,133430800,25000,25000,25000,25000,11
20241209,123400,133155800,25000,25000,25000,25000,0
20241209,123300,133155800,25000,25000,25000,25000,0
20241209,123200,133155800,25000,25000,25000,25000,0
20241209,123100,133155800,25000,25000,25000,25000,0
20241209,123000,133155800,25000,25000,25000,25000,0
20241209,122900,133155800,25000,25000,25000,25000,0
20241209,122800,133155800,25000,25000,25000,25000,5
20241209,122700,133030800,25000,25000,25000,25000,0
20241209,122600,133030800,25000,25000,25000,25000,0
20241209,122500,133030800,25000,25000,25000,25000,0
20241209,122400,133030800,25000,25000,25000,25000,0
20241209,122300,133030800,25000,24950,25000,24950,68
20241209,122200,131331300,25000,25000,25000,25000,241
20241209,122100,125306300,25000,25000,25000,25000,27
20241209,122000,124631300,25000,25000,25000,25000,385
20241209,121900,115006300,25100,25050,25100,25000,1215
20241209,121800,84624950,25050,25050,25050,25050,173
20241209,121700,80291300,25150,25100,25150,25100,51
20241209,121600,79011150,25100,25100,25100,25100,0
20241209,121500,79011150,25100,25100,25100,25100,0
20241209,121400,79011150,25100,25100,25100,25100,1
20241209,121300,78986050,25100,25150,25200,25050,821
20241209,121200,58410550,25200,25200,25200,25200,0
20241209,121100,58410550,25200,25200,25200,25200,0
20241209,121000,58410550,25200,25200,25200,25200,2
20241209,120900,58360150,25150,25150,25150,25150,0
20241209,120800,58360150,25150,25150,25150,25150,0
20241209,120700,58360150,25150,25150,25150,25150,1
20241209,120600,58335000,25200,25200,25200,25200,0
20241209,120500,58335000,25200,25200,25200,25200,0
20241209,120400,58335000,25200,25200,25200,25200,0
20241209,120300,58335000,25200,25200,25200,25200,0
20241209,120200,58335000,25200,25200,25200,25200,0
20241209,120100,58335000,25200,25200,25200,25200,0
20241209,120000,58335000,25200,25200,25200,25200,0
20241209,115900,58335000,25200,25200,25200,25200,0
20241209,115800,58335000,25200,25200,25200,25200,0
20241209,115700,58335000,25200,25200,25200,25200,0
20241209,115600,58335000,25200,25200,25200,25200,0
20241209,115500,58335000,25200,25200,25200,25200,0
20241209,115400,58335000,25200,25200,25200,25200,50
20241209,115300,57075000,25200,25200,25200,25200,0
20241209,115200,57075000,25200,25200,25200,25200,0
20241209,115100,57075000,25200,25200,25200,25200,0
20241209,115000,57075000,25200,25200,25200,25200,0
20241209,114900,57075000,25200,25200,25200,25200,0
20241209,114800,57075000,25200,25200,25200,25200,0
20241209,114700,57075000,25200,25200,25200,25200,0
20241209,114600,57075000,25200,25200,25200,25200,0
20241209,114500,57075000,25200,25200,25200,25200,0
20241209,114400,57075000,25200,25200,25200,25200,0
20241209,114300,57075000,25200,25200,25200,25200,0
20241209,114200,57075000,25200,25200,25200,25200,2
20241209,114100,57024600,25200,25200,25200,25200,0
20241209,114000,57024600,25200,25200,25200,25200,8
20241209,113900,56823000,25150,25150,25150,25150,0
20241209,113800,56823000,25150,25150,25150,25150,0
20241209,113700,56823000,25150,25150,25150,25150,0
20241209,113600,56823000,25150,25150,25150,25150,11
20241209,113500,56546350,25150,25150,25150,25150,0
20241209,113400,56546350,25150,25150,25150,25150,79
20241209,113300,54559500,25300,25300,25300,25300,0
20241209,113200,54559500,25300,25300,25300,25300,0
20241209,113100,54559500,25300,25300,25300,25300,0
20241209,113000,54559500,25300,25300,25300,25300,0
20241209,112900,54559500,25300,25300,25300,25300,0
20241209,112800,54559500,25300,25300,25300,25300,0
20241209,112700,54559500,25300,25300,25300,25300,0
20241209,112600,54559500,25300,25300,25300,25300,0
20241209,112500,54559500,25300,25300,25300,25300,0
20241209,112400,54559500,25300,25300,25300,25300,0
20241209,112300,54559500,25300,25300,25300,25300,0
20241209,112200,54559500,25300,25300,25300,25300,0
20241209,112100,54559500,25300,25300,25300,25300,0
20241209,112000,54559500,25300,25300,25300,25300,0
20241209,111900,54559500,25300,25300,25300,25300,0
20241209,111800,54559500,25300,25200,25300,25050,1040
20241209,111700,28443150,25300,25300,25300,25300,0
20241209,111600,28443150,25300,25300,25300,25300,0
20241209,111500,28443150,25300,25300,25300,25300,0
20241209,111400,28443150,25300,25300,25300,25300,0
20241209,111300,28443150,25300,25300,25300,25300,0
20241209,111200,28443150,25300,25300,25300,25300,0
20241209,111100,28443150,25300,25300,25300,25300,0
20241209,111000,28443150,25300,25300,25300,25300,0
20241209,110900,28443150,25300,25300,25300,25300,0
20241209,110800,28443150,25300,25300,25300,25300,0
20241209,110700,28443150,25300,25300,25300,25300,0
20241209,110600,28443150,25300,25300,25300,25300,0
20241209,110500,28443150,25300,25300,25300,25300,0
20241209,110400,28443150,25300,25300,25300,25300,0
20241209,110300,28443150,25300,25300,25300,25300,0
20241209,110200,28443150,25300,25300,25300,25300,0
20241209,110100,28443150,25300,25300,25300,25300,0
20241209,110000,28443150,25300,25300,25300,25300,0
20241209,105900,28443150,25300,25300,25300,25300,0
20241209,105800,28443150,25300,25300,25300,25300,0
20241209,105700,28443150,25300,25300,25300,25300,0
20241209,105600,28443150,25300,25300,25300,25300,0
20241209,105500,28443150,25300,25300,25300,25300,7
20241209,105400,28266050,25300,25300,25300,25300,0
20241209,105300,28266050,25300,25300,25300,25300,0
20241209,105200,28266050,25300,25300,25300,25300,0
20241209,105100,28266050,25300,25300,25300,25300,0
20241209,105000,28266050,25300,25300,25300,25300,0
20241209,104900,28266050,25300,25300,25300,25300,0
20241209,104800,28266050,25300,25300,25300,25300,2
20241209,104700,28215450,25300,25300,25300,25300,2
20241209,104600,28164850,25300,25300,25300,25300,3
20241209,104500,28088950,25300,25300,25300,25300,3
20241209,104400,28013050,25250,25250,25250,25250,0
20241209,104300,28013050,25250,25250,25250,25250,0
20241209,104200,28013050,25250,25250,25250,25250,0
20241209,104100,28013050,25250,25250,25250,25250,20
20241209,104000,27508050,25250,25250,25250,25250,0
20241209,103900,27508050,25250,25250,25250,25250,0
20241209,103800,27508050,25250,25250,25250,25250,0
20241209,103700,27508050,25250,25250,25250,25250,0
20241209,103600,27508050,25250,25250,25250,25250,0
20241209,103500,27508050,25250,25250,25250,25250,0
20241209,103400,27508050,25250,25250,25250,25250,0
20241209,103300,27508050,25250,25250,25250,25250,0
20241209,103200,27508050,25250,25250,25250,25250,0
20241209,103100,27508050,25250,25250,25250,25250,0
20241209,103000,27508050,25250,25250,25250,25250,0
20241209,102900,27508050,25250,25250,25250,25250,0
20241209,102800,27508050,25250,25250,25250,25250,0
20241209,102700,27508050,25250,25250,25250,25250,0
20241209,102600,27508050,25250,25250,25250,25250,0
20241209,102500,27508050,25250,25250,25250,25250,0
20241209,102400,27508050,25250,25250,25250,25250,0
20241209,102300,27508050,25250,25250,25250,25250,0
20241209,102200,27508050,25250,25250,25250,25250,0
20241209,102100,27508050,25250,25250,25250,25250,0
20241209,102000,27508050,25250,25250,25250,25250,0
20241209,101900,27508050,25250,25250,25250,25250,0
20241209,101800,27508050,25250,25250,25250,25250,0
20241209,101700,27508050,25250,25250,25250,25250,0
20241209,101600,27508050,25250,25250,25250,25250,0
20241209,101500,27508050,25250,25250,25250,25250,25
20241209,101400,26876800,25200,25200,25200,25200,0
20241209,101300,26876800,25200,25200,25200,25200,0
20241209,101200,26876800,25200,25200,25200,25200,0
20241209,101100,26876800,25200,25200,25200,25200,0
20241209,101000,26876800,25200,25200,25200,25200,0
20241209,100900,26876800,25200,25200,25200,25200,0
20241209,100800,26876800,25200,25200,25200,25200,4
20241209,100700,26776000,25200,25250,25250,25200,45
20241209,100600,25641950,25250,25250,25250,25250,0
20241209,100500,25641950,25250,25250,25250,25250,0
20241209,100400,25641950,25250,25250,25250,25250,0
20241209,100300,25641950,25250,25250,25250,25250,0
20241209,100200,25641950,25250,25250,25250,25250,2
20241209,100100,25591450,25250,25250,25250,25250,0
20241209,100000,25591450,25250,25250,25250,25250,1
20241209,095900,25566200,25250,25250,25250,25250,8
20241209,095800,25364200,25250,25250,25250,25250,0
20241209,095700,25364200,25250,25250,25250,25250,0
20241209,095600,25364200,25250,25200,25250,25200,21
20241209,095500,24834950,25200,25200,25200,25200,0
20241209,095400,24834950,25200,25200,25200,25200,51
20241209,095300,23549750,25200,25200,25200,25200,0
20241209,095200,23549750,25200,25200,25200,25200,0
20241209,095100,23549750,25200,25200,25200,25200,0
20241209,095000,23549750,25200,25200,25200,25200,0
20241209,094900,23549750,25200,25200,25200,25200,1
20241209,094800,23524550,25200,25200,25200,25200,13
20241209,094700,23196950,25250,25250,25250,25250,0
20241209,094600,23196950,25250,25250,25250,25250,0
20241209,094500,23196950,25250,25250,25250,25250,0
20241209,094400,23196950,25250,25250,25250,25250,0
20241209,094300,23196950,25250,25250,25250,25250,1
20241209,094200,23171700,25250,25250,25250,25250,0
20241209,094100,23171700,25250,25250,25250,25250,0
20241209,094000,23171700,25250,25200,25250,25200,2
20241209,093900,23121250,25200,25200,25200,25200,0
20241209,093800,23121250,25200,25200,25200,25200,0
20241209,093700,23121250,25200,25200,25200,25200,95
20241209,093600,20727250,25250,25250,25250,25250,50
20241209,093500,19464750,25250,25250,25250,25250,50
20241209,093400,18202250,25250,25250,25250,25250,0
20241209,093300,18202250,25250,25250,25250,25250,0
20241209,093200,18202250,25250,25250,25250,25250,2
20241209,093100,18151750,25200,25200,25200,25200,0
20241209,093000,18151750,25200,25200,25200,25200,63
20241209,092900,16564150,25200,25200,25200,25200,137
20241209,092800,13111750,25200,25200,25200,25200,50
20241209,092700,11851750,25200,25200,25200,25200,7
20241209,092600,11675350,25200,25200,25200,25200,0
20241209,092500,11675350,25200,25200,25200,25200,0
20241209,092400,11675350,25200,25200,25200,25200,0
20241209,092300,11675350,25200,25200,25200,25200,0
20241209,092200,11675350,25200,25250,25250,25200,306
20241209,092100,3964000,25250,25250,25250,25250,20
20241209,092000,3459000,25300,25300,25300,25300,0
20241209,091900,3459000,25300,25300,25300,25300,0
20241209,091800,3459000,25300,25300,25300,25300,0
20241209,091700,3459000,25300,25300,25300,25300,0
20241209,091600,3459000,25300,25300,25300,25300,0
20241209,091500,3459000,25300,25300,25300,25300,1
20241209,091400,3433700,25250,25250,25250,25250,20
20241209,091300,2928700,25350,25350,25350,25350,0
20241209,091200,2928700,25350,25350,25350,25350,0
20241209,091100,2928700,25350,25350,25350,25350,0
20241209,091000,2928700,25350,25350,25350,25350,0
20241209,090900,2928700,25350,25350,25350,25350,0
20241209,090800,2928700,25350,25350,25350,25350,0
20241209,090700,2928700,25350,25200,25350,25200,59
20241209,090600,1440550,25250,25250,25250,25250,0
20241209,090500,1440550,25250,25250,25250,25250,0
20241209,090400,1440550,25250,25250,25250,25250,32
20241209,090300,632550,25300,25300,25300,25300,16
20241209,090200,227750,25300,25300,25300,25300,3
20241209,090100,151850,25300,25300,25300,25300,0
20241209,090000,151850,25300,25350,25350,25300,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191900 197849300 25000 25000 25000 25000 62
3 20241209 191800 197849300 25000 25000 25000 25000 0
4 20241209 191700 197849300 25000 25000 25000 25000 0
5 20241209 191600 197849300 25000 25000 25000 25000 0
6 20241209 191500 197849300 25000 25000 25000 25000 0
7 20241209 191400 197849300 25000 25000 25000 25000 0
8 20241209 191300 197849300 25000 25000 25000 25000 0
9 20241209 191200 197849300 25000 25000 25000 25000 0
10 20241209 191100 197849300 25000 25000 25000 25000 0
11 20241209 191000 197849300 25000 25000 25000 25000 0
12 20241209 190900 197849300 25000 25000 25000 25000 0
13 20241209 190800 197849300 25000 25000 25000 25000 0
14 20241209 190700 197849300 25000 25000 25000 25000 0
15 20241209 190600 197849300 25000 25000 25000 25000 0
16 20241209 190500 197849300 25000 25000 25000 25000 0
17 20241209 190400 197849300 25000 25000 25000 25000 0
18 20241209 190300 197849300 25000 25000 25000 25000 0
19 20241209 190200 197849300 25000 25000 25000 25000 0
20 20241209 190100 197849300 25000 25000 25000 25000 0
21 20241209 190000 197849300 25000 25000 25000 25000 0
22 20241209 185900 197849300 25000 25000 25000 25000 0
23 20241209 185800 197849300 25000 25000 25000 25000 0
24 20241209 185700 197849300 25000 25000 25000 25000 0
25 20241209 185600 197849300 25000 25000 25000 25000 0
26 20241209 185500 197849300 25000 25000 25000 25000 0
27 20241209 185400 197849300 25000 25000 25000 25000 0
28 20241209 185300 197849300 25000 25000 25000 25000 0
29 20241209 185200 197849300 25000 25000 25000 25000 0
30 20241209 185100 197849300 25000 25000 25000 25000 0
31 20241209 185000 197849300 25000 25000 25000 25000 0
32 20241209 184900 197849300 25000 25000 25000 25000 62
33 20241209 184800 197849300 25000 25000 25000 25000 0
34 20241209 184700 197849300 25000 25000 25000 25000 0
35 20241209 184600 197849300 25000 25000 25000 25000 0
36 20241209 184500 197849300 25000 25000 25000 25000 0
37 20241209 184400 197849300 25000 25000 25000 25000 0
38 20241209 184300 197849300 25000 25000 25000 25000 0
39 20241209 184200 197849300 25000 25000 25000 25000 0
40 20241209 184100 197849300 25000 25000 25000 25000 0
41 20241209 184000 197849300 25000 25000 25000 25000 0
42 20241209 183900 197849300 25000 25000 25000 25000 0
43 20241209 183800 197849300 25000 25000 25000 25000 0
44 20241209 183700 197849300 25000 25000 25000 25000 0
45 20241209 183600 197849300 25000 25000 25000 25000 0
46 20241209 183500 197849300 25000 25000 25000 25000 0
47 20241209 183400 197849300 25000 25000 25000 25000 0
48 20241209 183300 197849300 25000 25000 25000 25000 0
49 20241209 183200 197849300 25000 25000 25000 25000 0
50 20241209 183100 197849300 25000 25000 25000 25000 0
51 20241209 183000 197849300 25000 25000 25000 25000 0
52 20241209 182900 197849300 25000 25000 25000 25000 0
53 20241209 182800 197849300 25000 25000 25000 25000 0
54 20241209 182700 197849300 25000 25000 25000 25000 0
55 20241209 182600 197849300 25000 25000 25000 25000 0
56 20241209 182500 197849300 25000 25000 25000 25000 0
57 20241209 182400 197849300 25000 25000 25000 25000 0
58 20241209 182300 197849300 25000 25000 25000 25000 0
59 20241209 182200 197849300 25000 25000 25000 25000 0
60 20241209 182100 197849300 25000 25000 25000 25000 0
61 20241209 182000 197849300 25000 25000 25000 25000 0
62 20241209 181900 197849300 25000 25000 25000 25000 62
63 20241209 181800 197849300 25000 25000 25000 25000 0
64 20241209 181700 197849300 25000 25000 25000 25000 0
65 20241209 181600 197849300 25000 25000 25000 25000 0
66 20241209 181500 197849300 25000 25000 25000 25000 0
67 20241209 181400 197849300 25000 25000 25000 25000 0
68 20241209 181300 197849300 25000 25000 25000 25000 0
69 20241209 181200 197849300 25000 25000 25000 25000 0
70 20241209 181100 197849300 25000 25000 25000 25000 0
71 20241209 181000 197849300 25000 25000 25000 25000 0
72 20241209 180900 197849300 25000 25000 25000 25000 0
73 20241209 180800 197849300 25000 25000 25000 25000 0
74 20241209 180700 197849300 25000 25000 25000 25000 0
75 20241209 180600 197849300 25000 25000 25000 25000 0
76 20241209 180500 197849300 25000 25000 25000 25000 0
77 20241209 180400 197849300 25000 25000 25000 25000 0
78 20241209 180300 197849300 25000 25000 25000 25000 0
79 20241209 180200 197849300 25000 25000 25000 25000 0
80 20241209 180100 197849300 25000 25000 25000 25000 0
81 20241209 180000 197849300 25000 25000 25000 25000 0
82 20241209 175900 197849300 25000 25000 25000 25000 0
83 20241209 175800 197849300 25000 25000 25000 25000 0
84 20241209 175700 197849300 25000 25000 25000 25000 0
85 20241209 175600 197849300 25000 25000 25000 25000 0
86 20241209 175500 197849300 25000 25000 25000 25000 0
87 20241209 175400 197849300 25000 25000 25000 25000 0
88 20241209 175300 197849300 25000 25000 25000 25000 0
89 20241209 175200 197849300 25000 25000 25000 25000 0
90 20241209 175100 197849300 25000 25000 25000 25000 0
91 20241209 175000 197849300 25000 25000 25000 25000 0
92 20241209 174900 197849300 25000 25000 25000 25000 62
93 20241209 174800 197849300 25000 25000 25000 25000 0
94 20241209 174700 197849300 25000 25000 25000 25000 0
95 20241209 174600 197849300 25000 25000 25000 25000 0
96 20241209 174500 197849300 25000 25000 25000 25000 0
97 20241209 174400 197849300 25000 25000 25000 25000 0
98 20241209 174300 197849300 25000 25000 25000 25000 0
99 20241209 174200 197849300 25000 25000 25000 25000 0
100 20241209 174100 197849300 25000 25000 25000 25000 0
101 20241209 174000 197849300 25000 25000 25000 25000 0
102 20241209 173900 197849300 25000 25000 25000 25000 0
103 20241209 173800 197849300 25000 25000 25000 25000 0
104 20241209 173700 197849300 25000 25000 25000 25000 0
105 20241209 173600 197849300 25000 25000 25000 25000 0
106 20241209 173500 197849300 25000 25000 25000 25000 0
107 20241209 173400 197849300 25000 25000 25000 25000 0
108 20241209 173300 197849300 25000 25000 25000 25000 0
109 20241209 173200 197849300 25000 25000 25000 25000 0
110 20241209 173100 197849300 25000 25000 25000 25000 0
111 20241209 173000 197849300 25000 25000 25000 25000 0
112 20241209 172900 197849300 25000 25000 25000 25000 0
113 20241209 172800 197849300 25000 25000 25000 25000 0
114 20241209 172700 197849300 25000 25000 25000 25000 0
115 20241209 172600 197849300 25000 25000 25000 25000 0
116 20241209 172500 197849300 25000 25000 25000 25000 0
117 20241209 172400 197849300 25000 25000 25000 25000 0
118 20241209 172300 197849300 25000 25000 25000 25000 0
119 20241209 172200 197849300 25000 25000 25000 25000 0
120 20241209 172100 197849300 25000 25000 25000 25000 0
121 20241209 172000 197849300 25000 25000 25000 25000 0
122 20241209 171900 197849300 25000 25000 25000 25000 62
123 20241209 171800 197849300 25000 25000 25000 25000 0
124 20241209 171700 197849300 25000 25000 25000 25000 0
125 20241209 171600 197849300 25000 25000 25000 25000 0
126 20241209 171500 197849300 25000 25000 25000 25000 0
127 20241209 171400 197849300 25000 25000 25000 25000 0
128 20241209 171300 197849300 25000 25000 25000 25000 0
129 20241209 171200 197849300 25000 25000 25000 25000 0
130 20241209 171100 197849300 25000 25000 25000 25000 0
131 20241209 171000 197849300 25000 25000 25000 25000 0
132 20241209 170900 197849300 25000 25000 25000 25000 0
133 20241209 170800 197849300 25000 25000 25000 25000 0
134 20241209 170700 197849300 25000 25000 25000 25000 0
135 20241209 170600 197849300 25000 25000 25000 25000 0
136 20241209 170500 197849300 25000 25000 25000 25000 0
137 20241209 170400 197849300 25000 25000 25000 25000 0
138 20241209 170300 197849300 25000 25000 25000 25000 0
139 20241209 170200 197849300 25000 25000 25000 25000 0
140 20241209 170100 197849300 25000 25000 25000 25000 0
141 20241209 170000 197849300 25000 25000 25000 25000 0
142 20241209 165900 197849300 25000 25000 25000 25000 0
143 20241209 165800 197849300 25000 25000 25000 25000 0
144 20241209 165700 197849300 25000 25000 25000 25000 0
145 20241209 165600 197849300 25000 25000 25000 25000 0
146 20241209 165500 197849300 25000 25000 25000 25000 0
147 20241209 165400 197849300 25000 25000 25000 25000 0
148 20241209 165300 197849300 25000 25000 25000 25000 0
149 20241209 165200 197849300 25000 25000 25000 25000 0
150 20241209 165100 197849300 25000 25000 25000 25000 0
151 20241209 165000 197849300 25000 25000 25000 25000 0
152 20241209 164900 197849300 25000 25000 25000 25000 62
153 20241209 164800 197849300 25000 25000 25000 25000 0
154 20241209 164700 197849300 25000 25000 25000 25000 0
155 20241209 164600 197849300 25000 25000 25000 25000 0
156 20241209 164500 197849300 25000 25000 25000 25000 0
157 20241209 164400 197849300 25000 25000 25000 25000 0
158 20241209 164300 197849300 25000 25000 25000 25000 0
159 20241209 164200 197849300 25000 25000 25000 25000 0
160 20241209 164100 197849300 25000 25000 25000 25000 0
161 20241209 164000 197849300 25000 25000 25000 25000 0
162 20241209 163900 197849300 25000 25000 25000 25000 0
163 20241209 163800 197849300 25000 25000 25000 25000 0
164 20241209 163700 197849300 25000 25000 25000 25000 0
165 20241209 163600 197849300 25000 25000 25000 25000 0
166 20241209 163500 197849300 25000 25000 25000 25000 0
167 20241209 163400 197849300 25000 25000 25000 25000 0
168 20241209 163300 197849300 25000 25000 25000 25000 0
169 20241209 163200 197849300 25000 25000 25000 25000 0
170 20241209 163100 197849300 25000 25000 25000 25000 0
171 20241209 163000 197849300 25000 25000 25000 25000 0
172 20241209 162900 197849300 25000 25000 25000 25000 0
173 20241209 162800 197849300 25000 25000 25000 25000 0
174 20241209 162700 197849300 25000 25000 25000 25000 0
175 20241209 162600 197849300 25000 25000 25000 25000 0
176 20241209 162500 197849300 25000 25000 25000 25000 0
177 20241209 162400 197849300 25000 25000 25000 25000 0
178 20241209 162300 197849300 25000 25000 25000 25000 0
179 20241209 162200 197849300 25000 25000 25000 25000 0
180 20241209 162100 197849300 25000 25000 25000 25000 0
181 20241209 162000 197849300 25000 25000 25000 25000 0
182 20241209 161900 197849300 25000 25000 25000 25000 62
183 20241209 161800 197849300 25000 25000 25000 25000 0
184 20241209 161700 197849300 25000 25000 25000 25000 0
185 20241209 161600 197849300 25000 25000 25000 25000 0
186 20241209 161500 197849300 25000 25000 25000 25000 0
187 20241209 161400 197849300 25000 25000 25000 25000 0
188 20241209 161300 197849300 25000 25000 25000 25000 0
189 20241209 161200 197849300 25000 25000 25000 25000 0
190 20241209 161100 197849300 25000 25000 25000 25000 0
191 20241209 161000 197849300 25000 25000 25000 25000 0
192 20241209 160900 197849300 25000 25000 25000 25000 0
193 20241209 160800 197849300 25000 25000 25000 25000 0
194 20241209 160700 197849300 25000 25000 25000 25000 0
195 20241209 160600 197849300 25000 25000 25000 25000 0
196 20241209 160500 197849300 25000 25000 25000 25000 0
197 20241209 160400 197849300 25000 25000 25000 25000 0
198 20241209 160300 197849300 25000 25000 25000 25000 0
199 20241209 160200 197849300 25000 25000 25000 25000 0
200 20241209 160100 197849300 25000 25000 25000 25000 0
201 20241209 160000 197849300 25000 25000 25000 25000 0
202 20241209 155900 197849300 25000 25000 25000 25000 0
203 20241209 155800 197849300 25000 25000 25000 25000 0
204 20241209 155700 197849300 25000 25000 25000 25000 0
205 20241209 155600 197849300 25000 25000 25000 25000 0
206 20241209 155500 197849300 25000 25000 25000 25000 0
207 20241209 155400 197849300 25000 25000 25000 25000 0
208 20241209 155300 197849300 25000 25000 25000 25000 0
209 20241209 155200 197849300 25000 25000 25000 25000 0
210 20241209 155100 197849300 25000 25000 25000 25000 0
211 20241209 155000 197849300 25000 25000 25000 25000 0
212 20241209 154900 197849300 25000 25000 25000 25000 62
213 20241209 154800 197849300 25000 25000 25000 25000 0
214 20241209 154700 197849300 25000 25000 25000 25000 0
215 20241209 154600 197849300 25000 25000 25000 25000 0
216 20241209 154500 197849300 25000 25000 25000 25000 0
217 20241209 154400 197849300 25000 25000 25000 25000 0
218 20241209 154300 197849300 25000 25000 25000 25000 0
219 20241209 154200 197849300 25000 25000 25000 25000 0
220 20241209 154100 197849300 25000 25000 25000 25000 0
221 20241209 154000 197849300 25000 25000 25000 25000 0
222 20241209 153900 197849300 25000 25000 25000 25000 0
223 20241209 153800 197849300 25000 25000 25000 25000 0
224 20241209 153700 197849300 25000 25000 25000 25000 0
225 20241209 153600 197849300 25000 25000 25000 25000 0
226 20241209 153500 197849300 25000 25000 25000 25000 0
227 20241209 153400 197849300 25000 25000 25000 25000 0
228 20241209 153300 197849300 25000 25000 25000 25000 0
229 20241209 153200 197849300 25000 25000 25000 25000 0
230 20241209 153100 197849300 25000 25000 25000 25000 0
231 20241209 153000 197849300 25000 25000 25000 25000 62
232 20241209 152900 196299300 25000 25000 25000 25000 0
233 20241209 152800 196299300 25000 25000 25000 25000 0
234 20241209 152700 196299300 25000 25000 25000 25000 0
235 20241209 152600 196299300 25000 25000 25000 25000 0
236 20241209 152500 196299300 25000 25000 25000 25000 0
237 20241209 152400 196299300 25000 25000 25000 25000 0
238 20241209 152300 196299300 25000 25000 25000 25000 0
239 20241209 152200 196299300 25000 25000 25000 25000 0
240 20241209 152100 196299300 25000 25000 25000 25000 0
241 20241209 152000 196299300 25000 25000 25000 25000 0
242 20241209 151900 196299300 25000 25000 25000 25000 0
243 20241209 151800 196299300 25000 25000 25000 25000 0
244 20241209 151700 196299300 25000 25000 25000 25000 0
245 20241209 151600 196299300 25000 25000 25000 25000 1
246 20241209 151500 196274300 25000 25000 25000 25000 0
247 20241209 151400 196274300 25000 25000 25000 25000 33
248 20241209 151300 195449300 25000 25050 25050 25000 20
249 20241209 151200 194949250 25000 25000 25000 25000 0
250 20241209 151100 194949250 25000 25000 25000 25000 0
251 20241209 151000 194949250 25000 25000 25000 25000 2
252 20241209 150900 194899250 25000 25000 25000 25000 0
253 20241209 150800 194899250 25000 25000 25000 25000 0
254 20241209 150700 194899250 25000 25000 25000 25000 0
255 20241209 150600 194899250 25000 25000 25000 25000 0
256 20241209 150500 194899250 25000 25000 25000 25000 0
257 20241209 150400 194899250 25000 25000 25000 25000 0
258 20241209 150300 194899250 25000 25000 25000 25000 0
259 20241209 150200 194899250 25000 25000 25000 25000 0
260 20241209 150100 194899250 25000 25000 25000 25000 10
261 20241209 150000 194649250 25000 25000 25000 25000 0
262 20241209 145900 194649250 25000 25000 25000 25000 0
263 20241209 145800 194649250 25000 25000 25000 25000 0
264 20241209 145700 194649250 25000 25000 25000 25000 0
265 20241209 145600 194649250 25000 25000 25000 25000 0
266 20241209 145500 194649250 25000 25000 25000 25000 0
267 20241209 145400 194649250 25000 25000 25000 25000 0
268 20241209 145300 194649250 25000 25000 25000 25000 0
269 20241209 145200 194649250 25000 25000 25000 25000 0
270 20241209 145100 194649250 25000 25000 25000 25000 0
271 20241209 145000 194649250 25000 25000 25000 25000 0
272 20241209 144900 194649250 25000 25000 25000 25000 0
273 20241209 144800 194649250 25000 25000 25000 25000 0
274 20241209 144700 194649250 25000 25000 25000 25000 0
275 20241209 144600 194649250 25000 25000 25000 25000 0
276 20241209 144500 194649250 25000 25000 25000 25000 0
277 20241209 144400 194649250 25000 25000 25000 25000 0
278 20241209 144300 194649250 25000 25000 25000 25000 0
279 20241209 144200 194649250 25000 25000 25000 25000 0
280 20241209 144100 194649250 25000 25000 25000 25000 0
281 20241209 144000 194649250 25000 25000 25000 25000 0
282 20241209 143900 194649250 25000 25000 25000 25000 0
283 20241209 143800 194649250 25000 25000 25000 25000 0
284 20241209 143700 194649250 25000 25000 25000 25000 0
285 20241209 143600 194649250 25000 25000 25000 25000 0
286 20241209 143500 194649250 25000 25000 25000 25000 0
287 20241209 143400 194649250 25000 25000 25000 25000 100
288 20241209 143300 192149250 25100 25100 25100 25100 0
289 20241209 143200 192149250 25100 25100 25100 25100 0
290 20241209 143100 192149250 25100 25100 25100 25100 0
291 20241209 143000 192149250 25100 25100 25100 25100 0
292 20241209 142900 192149250 25100 25100 25100 25100 0
293 20241209 142800 192149250 25100 25100 25100 25100 0
294 20241209 142700 192149250 25100 25100 25100 25100 0
295 20241209 142600 192149250 25100 25100 25100 25100 0
296 20241209 142500 192149250 25100 25100 25100 25100 0
297 20241209 142400 192149250 25100 25100 25100 25100 11
298 20241209 142300 191873150 25000 25000 25000 25000 0
299 20241209 142200 191873150 25000 25000 25000 25000 0
300 20241209 142100 191873150 25000 25000 25000 25000 0
301 20241209 142000 191873150 25000 25000 25000 25000 0
302 20241209 141900 191873150 25000 25000 25000 25000 0
303 20241209 141800 191873150 25000 25000 25000 25000 0
304 20241209 141700 191873150 25000 25000 25000 25000 0
305 20241209 141600 191873150 25000 25000 25000 25000 0
306 20241209 141500 191873150 25000 25000 25000 25000 0
307 20241209 141400 191873150 25000 25000 25000 25000 0
308 20241209 141300 191873150 25000 25000 25000 25000 7
309 20241209 141200 191698150 25000 25000 25000 25000 1
310 20241209 141100 191673150 25000 25000 25000 25000 0
311 20241209 141000 191673150 25000 25000 25000 25000 0
312 20241209 140900 191673150 25000 25000 25000 25000 0
313 20241209 140800 191673150 25000 25000 25000 25000 0
314 20241209 140700 191673150 25000 25000 25000 25000 5
315 20241209 140600 191548150 24950 24950 24950 24950 0
316 20241209 140500 191548150 24950 24950 24950 24950 0
317 20241209 140400 191548150 24950 24950 24950 24950 0
318 20241209 140300 191548150 24950 24950 24950 24950 0
319 20241209 140200 191548150 24950 24950 24950 24950 0
320 20241209 140100 191548150 24950 24950 24950 24950 0
321 20241209 140000 191548150 24950 24950 24950 24950 0
322 20241209 135900 191548150 24950 24950 24950 24950 0
323 20241209 135800 191548150 24950 24950 24950 24950 0
324 20241209 135700 191548150 24950 24950 24950 24950 0
325 20241209 135600 191548150 24950 24950 24950 24950 0
326 20241209 135500 191548150 24950 24950 24950 24950 0
327 20241209 135400 191548150 24950 24950 24950 24950 0
328 20241209 135300 191548150 24950 24950 24950 24950 0
329 20241209 135200 191548150 24950 24950 24950 24950 0
330 20241209 135100 191548150 24950 24950 24950 24950 0
331 20241209 135000 191548150 24950 24950 24950 24950 2
332 20241209 134900 191498250 25000 25000 25000 25000 0
333 20241209 134800 191498250 25000 25000 25000 25000 0
334 20241209 134700 191498250 25000 25000 25000 25000 0
335 20241209 134600 191498250 25000 25000 25000 25000 0
336 20241209 134500 191498250 25000 25000 25000 25000 0
337 20241209 134400 191498250 25000 25000 25000 25000 0
338 20241209 134300 191498250 25000 25000 25000 25000 0
339 20241209 134200 191498250 25000 25000 25000 25000 100
340 20241209 134100 188998250 24900 24900 24900 24900 0
341 20241209 134000 188998250 24900 24900 24900 24900 0
342 20241209 133900 188998250 24900 24900 24900 24900 295
343 20241209 133800 181652750 25000 25000 25000 25000 0
344 20241209 133700 181652750 25000 25000 25000 25000 0
345 20241209 133600 181652750 25000 25000 25000 25000 0
346 20241209 133500 181652750 25000 25000 25000 25000 100
347 20241209 133400 179152750 25000 25000 25000 25000 0
348 20241209 133300 179152750 25000 24900 25000 24900 24
349 20241209 133200 178554750 24900 24900 24900 24900 290
350 20241209 133100 171333750 24900 24900 24900 24900 0
351 20241209 133000 171333750 24900 24900 24900 24900 0
352 20241209 132900 171333750 24900 24900 24900 24900 0
353 20241209 132800 171333750 24900 24900 24900 24900 0
354 20241209 132700 171333750 24900 24900 24900 24900 0
355 20241209 132600 171333750 24900 24900 24900 24900 83
356 20241209 132500 169267050 24900 24900 24900 24900 52
357 20241209 132400 167972250 24900 24900 24900 24900 136
358 20241209 132300 164585850 24900 24900 24900 24900 0
359 20241209 132200 164585850 24900 24900 24900 24900 0
360 20241209 132100 164585850 24900 24900 24900 24900 0
361 20241209 132000 164585850 24900 24900 24900 24900 0
362 20241209 131900 164585850 24900 24900 24900 24900 0
363 20241209 131800 164585850 24900 24900 24900 24900 0
364 20241209 131700 164585850 24900 24900 24900 24900 0
365 20241209 131600 164585850 24900 24900 24900 24900 0
366 20241209 131500 164585850 24900 24900 24900 24900 180
367 20241209 131400 160103850 24900 24950 24950 24900 251
368 20241209 131300 153852450 24950 24950 24950 24950 0
369 20241209 131200 153852450 24950 24950 24950 24950 0
370 20241209 131100 153852450 24950 24950 24950 24950 0
371 20241209 131000 153852450 24950 24950 24950 24950 6
372 20241209 130900 153702750 24950 24950 24950 24950 0
373 20241209 130800 153702750 24950 24950 24950 24950 2
374 20241209 130700 153652850 24950 24950 24950 24900 371
375 20241209 130600 144408450 25000 25000 25000 25000 8
376 20241209 130500 144208450 25000 25000 25000 25000 0
377 20241209 130400 144208450 25000 25000 25000 25000 0
378 20241209 130300 144208450 25000 25000 25000 25000 10
379 20241209 130200 143958450 25000 25000 25000 25000 0
380 20241209 130100 143958450 25000 25000 25000 25000 0
381 20241209 130000 143958450 25000 25100 25100 25000 70
382 20241209 125900 142208350 25050 25050 25050 25050 0
383 20241209 125800 142208350 25050 25050 25050 25050 0
384 20241209 125700 142208350 25050 25050 25050 25050 0
385 20241209 125600 142208350 25050 25050 25050 25050 0
386 20241209 125500 142208350 25050 25050 25050 25050 11
387 20241209 125400 141932800 25050 25050 25050 25050 0
388 20241209 125300 141932800 25050 25050 25050 25050 0
389 20241209 125200 141932800 25050 25050 25050 25050 0
390 20241209 125100 141932800 25050 25050 25050 25050 0
391 20241209 125000 141932800 25050 25050 25050 25050 20
392 20241209 124900 141431800 25050 25050 25050 25050 0
393 20241209 124800 141431800 25050 25050 25050 25050 0
394 20241209 124700 141431800 25050 25050 25050 25050 20
395 20241209 124600 140930800 25000 25000 25000 25000 0
396 20241209 124500 140930800 25000 25000 25000 25000 200
397 20241209 124400 135930800 25000 25000 25000 25000 0
398 20241209 124300 135930800 25000 25000 25000 25000 0
399 20241209 124200 135930800 25000 25000 25000 25000 0
400 20241209 124100 135930800 25000 25000 25000 25000 0
401 20241209 124000 135930800 25000 25000 25000 25000 100
402 20241209 123900 133430800 25000 25000 25000 25000 0
403 20241209 123800 133430800 25000 25000 25000 25000 0
404 20241209 123700 133430800 25000 25000 25000 25000 0
405 20241209 123600 133430800 25000 25000 25000 25000 0
406 20241209 123500 133430800 25000 25000 25000 25000 11
407 20241209 123400 133155800 25000 25000 25000 25000 0
408 20241209 123300 133155800 25000 25000 25000 25000 0
409 20241209 123200 133155800 25000 25000 25000 25000 0
410 20241209 123100 133155800 25000 25000 25000 25000 0
411 20241209 123000 133155800 25000 25000 25000 25000 0
412 20241209 122900 133155800 25000 25000 25000 25000 0
413 20241209 122800 133155800 25000 25000 25000 25000 5
414 20241209 122700 133030800 25000 25000 25000 25000 0
415 20241209 122600 133030800 25000 25000 25000 25000 0
416 20241209 122500 133030800 25000 25000 25000 25000 0
417 20241209 122400 133030800 25000 25000 25000 25000 0
418 20241209 122300 133030800 25000 24950 25000 24950 68
419 20241209 122200 131331300 25000 25000 25000 25000 241
420 20241209 122100 125306300 25000 25000 25000 25000 27
421 20241209 122000 124631300 25000 25000 25000 25000 385
422 20241209 121900 115006300 25100 25050 25100 25000 1215
423 20241209 121800 84624950 25050 25050 25050 25050 173
424 20241209 121700 80291300 25150 25100 25150 25100 51
425 20241209 121600 79011150 25100 25100 25100 25100 0
426 20241209 121500 79011150 25100 25100 25100 25100 0
427 20241209 121400 79011150 25100 25100 25100 25100 1
428 20241209 121300 78986050 25100 25150 25200 25050 821
429 20241209 121200 58410550 25200 25200 25200 25200 0
430 20241209 121100 58410550 25200 25200 25200 25200 0
431 20241209 121000 58410550 25200 25200 25200 25200 2
432 20241209 120900 58360150 25150 25150 25150 25150 0
433 20241209 120800 58360150 25150 25150 25150 25150 0
434 20241209 120700 58360150 25150 25150 25150 25150 1
435 20241209 120600 58335000 25200 25200 25200 25200 0
436 20241209 120500 58335000 25200 25200 25200 25200 0
437 20241209 120400 58335000 25200 25200 25200 25200 0
438 20241209 120300 58335000 25200 25200 25200 25200 0
439 20241209 120200 58335000 25200 25200 25200 25200 0
440 20241209 120100 58335000 25200 25200 25200 25200 0
441 20241209 120000 58335000 25200 25200 25200 25200 0
442 20241209 115900 58335000 25200 25200 25200 25200 0
443 20241209 115800 58335000 25200 25200 25200 25200 0
444 20241209 115700 58335000 25200 25200 25200 25200 0
445 20241209 115600 58335000 25200 25200 25200 25200 0
446 20241209 115500 58335000 25200 25200 25200 25200 0
447 20241209 115400 58335000 25200 25200 25200 25200 50
448 20241209 115300 57075000 25200 25200 25200 25200 0
449 20241209 115200 57075000 25200 25200 25200 25200 0
450 20241209 115100 57075000 25200 25200 25200 25200 0
451 20241209 115000 57075000 25200 25200 25200 25200 0
452 20241209 114900 57075000 25200 25200 25200 25200 0
453 20241209 114800 57075000 25200 25200 25200 25200 0
454 20241209 114700 57075000 25200 25200 25200 25200 0
455 20241209 114600 57075000 25200 25200 25200 25200 0
456 20241209 114500 57075000 25200 25200 25200 25200 0
457 20241209 114400 57075000 25200 25200 25200 25200 0
458 20241209 114300 57075000 25200 25200 25200 25200 0
459 20241209 114200 57075000 25200 25200 25200 25200 2
460 20241209 114100 57024600 25200 25200 25200 25200 0
461 20241209 114000 57024600 25200 25200 25200 25200 8
462 20241209 113900 56823000 25150 25150 25150 25150 0
463 20241209 113800 56823000 25150 25150 25150 25150 0
464 20241209 113700 56823000 25150 25150 25150 25150 0
465 20241209 113600 56823000 25150 25150 25150 25150 11
466 20241209 113500 56546350 25150 25150 25150 25150 0
467 20241209 113400 56546350 25150 25150 25150 25150 79
468 20241209 113300 54559500 25300 25300 25300 25300 0
469 20241209 113200 54559500 25300 25300 25300 25300 0
470 20241209 113100 54559500 25300 25300 25300 25300 0
471 20241209 113000 54559500 25300 25300 25300 25300 0
472 20241209 112900 54559500 25300 25300 25300 25300 0
473 20241209 112800 54559500 25300 25300 25300 25300 0
474 20241209 112700 54559500 25300 25300 25300 25300 0
475 20241209 112600 54559500 25300 25300 25300 25300 0
476 20241209 112500 54559500 25300 25300 25300 25300 0
477 20241209 112400 54559500 25300 25300 25300 25300 0
478 20241209 112300 54559500 25300 25300 25300 25300 0
479 20241209 112200 54559500 25300 25300 25300 25300 0
480 20241209 112100 54559500 25300 25300 25300 25300 0
481 20241209 112000 54559500 25300 25300 25300 25300 0
482 20241209 111900 54559500 25300 25300 25300 25300 0
483 20241209 111800 54559500 25300 25200 25300 25050 1040
484 20241209 111700 28443150 25300 25300 25300 25300 0
485 20241209 111600 28443150 25300 25300 25300 25300 0
486 20241209 111500 28443150 25300 25300 25300 25300 0
487 20241209 111400 28443150 25300 25300 25300 25300 0
488 20241209 111300 28443150 25300 25300 25300 25300 0
489 20241209 111200 28443150 25300 25300 25300 25300 0
490 20241209 111100 28443150 25300 25300 25300 25300 0
491 20241209 111000 28443150 25300 25300 25300 25300 0
492 20241209 110900 28443150 25300 25300 25300 25300 0
493 20241209 110800 28443150 25300 25300 25300 25300 0
494 20241209 110700 28443150 25300 25300 25300 25300 0
495 20241209 110600 28443150 25300 25300 25300 25300 0
496 20241209 110500 28443150 25300 25300 25300 25300 0
497 20241209 110400 28443150 25300 25300 25300 25300 0
498 20241209 110300 28443150 25300 25300 25300 25300 0
499 20241209 110200 28443150 25300 25300 25300 25300 0
500 20241209 110100 28443150 25300 25300 25300 25300 0
501 20241209 110000 28443150 25300 25300 25300 25300 0
502 20241209 105900 28443150 25300 25300 25300 25300 0
503 20241209 105800 28443150 25300 25300 25300 25300 0
504 20241209 105700 28443150 25300 25300 25300 25300 0
505 20241209 105600 28443150 25300 25300 25300 25300 0
506 20241209 105500 28443150 25300 25300 25300 25300 7
507 20241209 105400 28266050 25300 25300 25300 25300 0
508 20241209 105300 28266050 25300 25300 25300 25300 0
509 20241209 105200 28266050 25300 25300 25300 25300 0
510 20241209 105100 28266050 25300 25300 25300 25300 0
511 20241209 105000 28266050 25300 25300 25300 25300 0
512 20241209 104900 28266050 25300 25300 25300 25300 0
513 20241209 104800 28266050 25300 25300 25300 25300 2
514 20241209 104700 28215450 25300 25300 25300 25300 2
515 20241209 104600 28164850 25300 25300 25300 25300 3
516 20241209 104500 28088950 25300 25300 25300 25300 3
517 20241209 104400 28013050 25250 25250 25250 25250 0
518 20241209 104300 28013050 25250 25250 25250 25250 0
519 20241209 104200 28013050 25250 25250 25250 25250 0
520 20241209 104100 28013050 25250 25250 25250 25250 20
521 20241209 104000 27508050 25250 25250 25250 25250 0
522 20241209 103900 27508050 25250 25250 25250 25250 0
523 20241209 103800 27508050 25250 25250 25250 25250 0
524 20241209 103700 27508050 25250 25250 25250 25250 0
525 20241209 103600 27508050 25250 25250 25250 25250 0
526 20241209 103500 27508050 25250 25250 25250 25250 0
527 20241209 103400 27508050 25250 25250 25250 25250 0
528 20241209 103300 27508050 25250 25250 25250 25250 0
529 20241209 103200 27508050 25250 25250 25250 25250 0
530 20241209 103100 27508050 25250 25250 25250 25250 0
531 20241209 103000 27508050 25250 25250 25250 25250 0
532 20241209 102900 27508050 25250 25250 25250 25250 0
533 20241209 102800 27508050 25250 25250 25250 25250 0
534 20241209 102700 27508050 25250 25250 25250 25250 0
535 20241209 102600 27508050 25250 25250 25250 25250 0
536 20241209 102500 27508050 25250 25250 25250 25250 0
537 20241209 102400 27508050 25250 25250 25250 25250 0
538 20241209 102300 27508050 25250 25250 25250 25250 0
539 20241209 102200 27508050 25250 25250 25250 25250 0
540 20241209 102100 27508050 25250 25250 25250 25250 0
541 20241209 102000 27508050 25250 25250 25250 25250 0
542 20241209 101900 27508050 25250 25250 25250 25250 0
543 20241209 101800 27508050 25250 25250 25250 25250 0
544 20241209 101700 27508050 25250 25250 25250 25250 0
545 20241209 101600 27508050 25250 25250 25250 25250 0
546 20241209 101500 27508050 25250 25250 25250 25250 25
547 20241209 101400 26876800 25200 25200 25200 25200 0
548 20241209 101300 26876800 25200 25200 25200 25200 0
549 20241209 101200 26876800 25200 25200 25200 25200 0
550 20241209 101100 26876800 25200 25200 25200 25200 0
551 20241209 101000 26876800 25200 25200 25200 25200 0
552 20241209 100900 26876800 25200 25200 25200 25200 0
553 20241209 100800 26876800 25200 25200 25200 25200 4
554 20241209 100700 26776000 25200 25250 25250 25200 45
555 20241209 100600 25641950 25250 25250 25250 25250 0
556 20241209 100500 25641950 25250 25250 25250 25250 0
557 20241209 100400 25641950 25250 25250 25250 25250 0
558 20241209 100300 25641950 25250 25250 25250 25250 0
559 20241209 100200 25641950 25250 25250 25250 25250 2
560 20241209 100100 25591450 25250 25250 25250 25250 0
561 20241209 100000 25591450 25250 25250 25250 25250 1
562 20241209 095900 25566200 25250 25250 25250 25250 8
563 20241209 095800 25364200 25250 25250 25250 25250 0
564 20241209 095700 25364200 25250 25250 25250 25250 0
565 20241209 095600 25364200 25250 25200 25250 25200 21
566 20241209 095500 24834950 25200 25200 25200 25200 0
567 20241209 095400 24834950 25200 25200 25200 25200 51
568 20241209 095300 23549750 25200 25200 25200 25200 0
569 20241209 095200 23549750 25200 25200 25200 25200 0
570 20241209 095100 23549750 25200 25200 25200 25200 0
571 20241209 095000 23549750 25200 25200 25200 25200 0
572 20241209 094900 23549750 25200 25200 25200 25200 1
573 20241209 094800 23524550 25200 25200 25200 25200 13
574 20241209 094700 23196950 25250 25250 25250 25250 0
575 20241209 094600 23196950 25250 25250 25250 25250 0
576 20241209 094500 23196950 25250 25250 25250 25250 0
577 20241209 094400 23196950 25250 25250 25250 25250 0
578 20241209 094300 23196950 25250 25250 25250 25250 1
579 20241209 094200 23171700 25250 25250 25250 25250 0
580 20241209 094100 23171700 25250 25250 25250 25250 0
581 20241209 094000 23171700 25250 25200 25250 25200 2
582 20241209 093900 23121250 25200 25200 25200 25200 0
583 20241209 093800 23121250 25200 25200 25200 25200 0
584 20241209 093700 23121250 25200 25200 25200 25200 95
585 20241209 093600 20727250 25250 25250 25250 25250 50
586 20241209 093500 19464750 25250 25250 25250 25250 50
587 20241209 093400 18202250 25250 25250 25250 25250 0
588 20241209 093300 18202250 25250 25250 25250 25250 0
589 20241209 093200 18202250 25250 25250 25250 25250 2
590 20241209 093100 18151750 25200 25200 25200 25200 0
591 20241209 093000 18151750 25200 25200 25200 25200 63
592 20241209 092900 16564150 25200 25200 25200 25200 137
593 20241209 092800 13111750 25200 25200 25200 25200 50
594 20241209 092700 11851750 25200 25200 25200 25200 7
595 20241209 092600 11675350 25200 25200 25200 25200 0
596 20241209 092500 11675350 25200 25200 25200 25200 0
597 20241209 092400 11675350 25200 25200 25200 25200 0
598 20241209 092300 11675350 25200 25200 25200 25200 0
599 20241209 092200 11675350 25200 25250 25250 25200 306
600 20241209 092100 3964000 25250 25250 25250 25250 20
601 20241209 092000 3459000 25300 25300 25300 25300 0
602 20241209 091900 3459000 25300 25300 25300 25300 0
603 20241209 091800 3459000 25300 25300 25300 25300 0
604 20241209 091700 3459000 25300 25300 25300 25300 0
605 20241209 091600 3459000 25300 25300 25300 25300 0
606 20241209 091500 3459000 25300 25300 25300 25300 1
607 20241209 091400 3433700 25250 25250 25250 25250 20
608 20241209 091300 2928700 25350 25350 25350 25350 0
609 20241209 091200 2928700 25350 25350 25350 25350 0
610 20241209 091100 2928700 25350 25350 25350 25350 0
611 20241209 091000 2928700 25350 25350 25350 25350 0
612 20241209 090900 2928700 25350 25350 25350 25350 0
613 20241209 090800 2928700 25350 25350 25350 25350 0
614 20241209 090700 2928700 25350 25200 25350 25200 59
615 20241209 090600 1440550 25250 25250 25250 25250 0
616 20241209 090500 1440550 25250 25250 25250 25250 0
617 20241209 090400 1440550 25250 25250 25250 25250 32
618 20241209 090300 632550 25300 25300 25300 25300 16
619 20241209 090200 227750 25300 25300 25300 25300 3
620 20241209 090100 151850 25300 25300 25300 25300 0
621 20241209 090000 151850 25300 25350 25350 25300 6