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

Update 2024-12-05 2775 candle_min

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

588
005810/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184600,779150400,25100,25100,25100,25100,128
20241205,184500,779150400,25100,25100,25100,25100,0
20241205,184400,779150400,25100,25100,25100,25100,0
20241205,184300,779150400,25100,25100,25100,25100,0
20241205,184200,779150400,25100,25100,25100,25100,0
20241205,184100,779150400,25100,25100,25100,25100,0
20241205,184000,779150400,25100,25100,25100,25100,0
20241205,183900,779150400,25100,25100,25100,25100,0
20241205,183800,779150400,25100,25100,25100,25100,0
20241205,183700,779150400,25100,25100,25100,25100,0
20241205,183600,779150400,25100,25100,25100,25100,0
20241205,183500,779150400,25100,25100,25100,25100,0
20241205,183400,779150400,25100,25100,25100,25100,0
20241205,183300,779150400,25100,25100,25100,25100,0
20241205,183200,779150400,25100,25100,25100,25100,0
20241205,183100,779150400,25100,25100,25100,25100,0
20241205,183000,779150400,25100,25100,25100,25100,0
20241205,182900,779150400,25100,25100,25100,25100,0
20241205,182800,779150400,25100,25100,25100,25100,0
20241205,182700,779150400,25100,25100,25100,25100,0
20241205,182600,779150400,25100,25100,25100,25100,0
20241205,182500,779150400,25100,25100,25100,25100,0
20241205,182400,779150400,25100,25100,25100,25100,0
20241205,182300,779150400,25100,25100,25100,25100,0
20241205,182200,779150400,25100,25100,25100,25100,0
20241205,182100,779150400,25100,25100,25100,25100,0
20241205,182000,779150400,25100,25100,25100,25100,0
20241205,181900,779150400,25100,25100,25100,25100,0
20241205,181800,779150400,25100,25100,25100,25100,0
20241205,181700,779150400,25100,25100,25100,25100,0
20241205,181600,779150400,25100,25100,25100,25100,128
20241205,181500,779150400,25100,25100,25100,25100,0
20241205,181400,779150400,25100,25100,25100,25100,0
20241205,181300,779150400,25100,25100,25100,25100,0
20241205,181200,779150400,25100,25100,25100,25100,0
20241205,181100,779150400,25100,25100,25100,25100,0
20241205,181000,779150400,25100,25100,25100,25100,0
20241205,180900,779150400,25100,25100,25100,25100,0
20241205,180800,779150400,25100,25100,25100,25100,0
20241205,180700,779150400,25100,25100,25100,25100,0
20241205,180600,779150400,25100,25100,25100,25100,0
20241205,180500,779150400,25100,25100,25100,25100,0
20241205,180400,779150400,25100,25100,25100,25100,0
20241205,180300,779150400,25100,25100,25100,25100,0
20241205,180200,779150400,25100,25100,25100,25100,0
20241205,180100,779150400,25100,25100,25100,25100,0
20241205,180000,779150400,25100,25100,25100,25100,0
20241205,175900,779150400,25100,25100,25100,25100,0
20241205,175800,779150400,25100,25100,25100,25100,0
20241205,175700,779150400,25100,25100,25100,25100,0
20241205,175600,779150400,25100,25100,25100,25100,0
20241205,175500,779150400,25100,25100,25100,25100,0
20241205,175400,779150400,25100,25100,25100,25100,0
20241205,175300,779150400,25100,25100,25100,25100,0
20241205,175200,779150400,25100,25100,25100,25100,0
20241205,175100,779150400,25100,25100,25100,25100,0
20241205,175000,779150400,25100,25100,25100,25100,0
20241205,174900,779150400,25100,25100,25100,25100,0
20241205,174800,779150400,25100,25100,25100,25100,0
20241205,174700,779150400,25100,25100,25100,25100,0
20241205,174600,779150400,25100,25100,25100,25100,128
20241205,174500,779150400,25100,25100,25100,25100,0
20241205,174400,779150400,25100,25100,25100,25100,0
20241205,174300,779150400,25100,25100,25100,25100,0
20241205,174200,779150400,25100,25100,25100,25100,0
20241205,174100,779150400,25100,25100,25100,25100,0
20241205,174000,779150400,25100,25100,25100,25100,0
20241205,173900,779150400,25100,25100,25100,25100,0
20241205,173800,779150400,25100,25100,25100,25100,0
20241205,173700,779150400,25100,25100,25100,25100,0
20241205,173600,779150400,25100,25100,25100,25100,0
20241205,173500,779150400,25100,25100,25100,25100,0
20241205,173400,779150400,25100,25100,25100,25100,0
20241205,173300,779150400,25100,25100,25100,25100,0
20241205,173200,779150400,25100,25100,25100,25100,0
20241205,173100,779150400,25100,25100,25100,25100,0
20241205,173000,779150400,25100,25100,25100,25100,0
20241205,172900,779150400,25100,25100,25100,25100,0
20241205,172800,779150400,25100,25100,25100,25100,0
20241205,172700,779150400,25100,25100,25100,25100,0
20241205,172600,779150400,25100,25100,25100,25100,0
20241205,172500,779150400,25100,25100,25100,25100,0
20241205,172400,779150400,25100,25100,25100,25100,0
20241205,172300,779150400,25100,25100,25100,25100,0
20241205,172200,779150400,25100,25100,25100,25100,0
20241205,172100,779150400,25100,25100,25100,25100,0
20241205,172000,779150400,25100,25100,25100,25100,0
20241205,171900,779150400,25100,25100,25100,25100,0
20241205,171800,779150400,25100,25100,25100,25100,0
20241205,171700,779150400,25100,25100,25100,25100,0
20241205,171600,779150400,25100,25100,25100,25100,128
20241205,171500,779150400,25100,25100,25100,25100,0
20241205,171400,779150400,25100,25100,25100,25100,0
20241205,171300,779150400,25100,25100,25100,25100,0
20241205,171200,779150400,25100,25100,25100,25100,0
20241205,171100,779150400,25100,25100,25100,25100,0
20241205,171000,779150400,25100,25100,25100,25100,0
20241205,170900,779150400,25100,25100,25100,25100,0
20241205,170800,779150400,25100,25100,25100,25100,0
20241205,170700,779150400,25100,25100,25100,25100,0
20241205,170600,779150400,25100,25100,25100,25100,0
20241205,170500,779150400,25100,25100,25100,25100,0
20241205,170400,779150400,25100,25100,25100,25100,0
20241205,170300,779150400,25100,25100,25100,25100,0
20241205,170200,779150400,25100,25100,25100,25100,0
20241205,170100,779150400,25100,25100,25100,25100,0
20241205,170000,779150400,25100,25100,25100,25100,0
20241205,165900,779150400,25100,25100,25100,25100,0
20241205,165800,779150400,25100,25100,25100,25100,0
20241205,165700,779150400,25100,25100,25100,25100,0
20241205,165600,779150400,25100,25100,25100,25100,0
20241205,165500,779150400,25100,25100,25100,25100,0
20241205,165400,779150400,25100,25100,25100,25100,0
20241205,165300,779150400,25100,25100,25100,25100,0
20241205,165200,779150400,25100,25100,25100,25100,0
20241205,165100,779150400,25100,25100,25100,25100,0
20241205,165000,779150400,25100,25100,25100,25100,0
20241205,164900,779150400,25100,25100,25100,25100,0
20241205,164800,779150400,25100,25100,25100,25100,0
20241205,164700,779150400,25100,25100,25100,25100,0
20241205,164600,779150400,25100,25100,25100,25100,128
20241205,164500,779150400,25100,25100,25100,25100,0
20241205,164400,779150400,25100,25100,25100,25100,0
20241205,164300,779150400,25100,25100,25100,25100,0
20241205,164200,779150400,25100,25100,25100,25100,0
20241205,164100,779150400,25100,25100,25100,25100,0
20241205,164000,779150400,25100,25100,25100,25100,0
20241205,163900,779150400,25100,25100,25100,25100,0
20241205,163800,779150400,25100,25100,25100,25100,0
20241205,163700,779150400,25100,25100,25100,25100,0
20241205,163600,779150400,25100,25100,25100,25100,0
20241205,163500,779150400,25100,25100,25100,25100,0
20241205,163400,779150400,25100,25100,25100,25100,0
20241205,163300,779150400,25100,25100,25100,25100,0
20241205,163200,779150400,25100,25100,25100,25100,0
20241205,163100,779150400,25100,25100,25100,25100,0
20241205,163000,779150400,25100,25100,25100,25100,0
20241205,162900,779150400,25100,25100,25100,25100,0
20241205,162800,779150400,25100,25100,25100,25100,0
20241205,162700,779150400,25100,25100,25100,25100,0
20241205,162600,779150400,25100,25100,25100,25100,0
20241205,162500,779150400,25100,25100,25100,25100,0
20241205,162400,779150400,25100,25100,25100,25100,0
20241205,162300,779150400,25100,25100,25100,25100,0
20241205,162200,779150400,25100,25100,25100,25100,0
20241205,162100,779150400,25100,25100,25100,25100,0
20241205,162000,779150400,25100,25100,25100,25100,0
20241205,161900,779150400,25100,25100,25100,25100,0
20241205,161800,779150400,25100,25100,25100,25100,0
20241205,161700,779150400,25100,25100,25100,25100,0
20241205,161600,779150400,25100,25100,25100,25100,128
20241205,161500,779150400,25100,25100,25100,25100,0
20241205,161400,779150400,25100,25100,25100,25100,0
20241205,161300,779150400,25100,25100,25100,25100,0
20241205,161200,779150400,25100,25100,25100,25100,0
20241205,161100,779150400,25100,25100,25100,25100,0
20241205,161000,779150400,25100,25100,25100,25100,0
20241205,160900,779150400,25100,25100,25100,25100,0
20241205,160800,779150400,25100,25100,25100,25100,0
20241205,160700,779150400,25100,25100,25100,25100,0
20241205,160600,779150400,25100,25100,25100,25100,0
20241205,160500,779150400,25100,25100,25100,25100,0
20241205,160400,779150400,25100,25100,25100,25100,0
20241205,160300,779150400,25100,25100,25100,25100,0
20241205,160200,779150400,25100,25100,25100,25100,0
20241205,160100,779150400,25100,25100,25100,25100,0
20241205,160000,779150400,25100,25100,25100,25100,0
20241205,155900,779150400,25100,25100,25100,25100,0
20241205,155800,779150400,25100,25100,25100,25100,0
20241205,155700,779150400,25100,25100,25100,25100,0
20241205,155600,779150400,25100,25100,25100,25100,0
20241205,155500,779150400,25100,25100,25100,25100,0
20241205,155400,779150400,25100,25100,25100,25100,0
20241205,155300,779150400,25100,25100,25100,25100,0
20241205,155200,779150400,25100,25100,25100,25100,0
20241205,155100,779150400,25100,25100,25100,25100,0
20241205,155000,779150400,25100,25100,25100,25100,0
20241205,154900,779150400,25100,25100,25100,25100,0
20241205,154800,779150400,25100,25100,25100,25100,0
20241205,154700,779150400,25100,25100,25100,25100,0
20241205,154600,779150400,25100,25100,25100,25100,128
20241205,154500,779150400,25100,25100,25100,25100,0
20241205,154400,779150400,25100,25100,25100,25100,0
20241205,154300,779150400,25100,25100,25100,25100,0
20241205,154200,779150400,25100,25100,25100,25100,0
20241205,154100,779150400,25100,25100,25100,25100,0
20241205,154000,779150400,25100,25100,25100,25100,0
20241205,153900,779150400,25100,25100,25100,25100,0
20241205,153800,779150400,25100,25100,25100,25100,0
20241205,153700,779150400,25100,25100,25100,25100,0
20241205,153600,779150400,25100,25100,25100,25100,0
20241205,153500,779150400,25100,25100,25100,25100,0
20241205,153400,779150400,25100,25100,25100,25100,0
20241205,153300,779150400,25100,25100,25100,25100,0
20241205,153200,779150400,25100,25100,25100,25100,0
20241205,153100,779150400,25100,25100,25100,25100,0
20241205,153000,779150400,25100,25100,25100,25100,128
20241205,152900,775937600,25100,25100,25100,25100,0
20241205,152800,775937600,25100,25100,25100,25100,0
20241205,152700,775937600,25100,25100,25100,25100,0
20241205,152600,775937600,25100,25100,25100,25100,0
20241205,152500,775937600,25100,25100,25100,25100,0
20241205,152400,775937600,25100,25100,25100,25100,0
20241205,152300,775937600,25100,25100,25100,25100,0
20241205,152200,775937600,25100,25100,25100,25100,0
20241205,152100,775937600,25100,25100,25100,25100,0
20241205,152000,775937600,25100,25100,25100,25100,0
20241205,151900,775937600,25100,25100,25100,25050,261
20241205,151800,769395000,25100,25100,25100,25050,89
20241205,151700,767162900,25050,25050,25100,25050,158
20241205,151600,763201300,25100,25100,25100,25050,83
20241205,151500,761118300,25100,25050,25100,25050,65
20241205,151400,759488700,25050,25050,25100,25050,38
20241205,151300,758535300,25100,25050,25100,25050,48
20241205,151200,757330900,25050,25050,25100,25050,89
20241205,151100,755100150,25100,25050,25100,25050,82
20241205,151000,753042250,25100,25050,25100,25050,65
20241205,150900,751411150,25100,25050,25100,25050,46
20241205,150800,750256950,25050,25050,25100,25050,31
20241205,150700,749479250,25050,25050,25100,25050,75
20241205,150600,747599500,25050,25050,25100,25050,23
20241205,150500,747022500,25050,25050,25100,25050,28
20241205,150400,746320100,25050,25050,25050,25050,12
20241205,150300,746019500,25050,25050,25050,25050,54
20241205,150200,744666800,25100,25050,25100,25050,40
20241205,150100,743663200,25050,25050,25050,25050,6
20241205,150000,743512900,25050,25050,25050,25050,16
20241205,145900,743112100,25050,25050,25100,25050,81
20241205,145800,741082750,25050,25050,25050,25050,8
20241205,145700,740882350,25050,25050,25050,25050,8
20241205,145600,740681950,25050,25050,25050,25050,6
20241205,145500,740531650,25050,25050,25050,25050,8
20241205,145400,740331250,25050,25050,25050,25050,8
20241205,145300,740130850,25050,25050,25050,25050,142
20241205,145200,736573750,25050,25050,25050,25050,8
20241205,145100,736373350,25050,25100,25100,25050,12
20241205,145000,736072500,25100,25050,25100,25050,13
20241205,144900,735746700,25050,25050,25050,25050,127
20241205,144800,732565350,25050,25050,25100,25050,9
20241205,144700,732339850,25050,25050,25050,25050,8
20241205,144600,732139450,25050,25050,25100,25050,8
20241205,144500,731939000,25050,25100,25100,25050,515
20241205,144400,719012750,25100,25100,25100,25100,9
20241205,144300,718786850,25100,25100,25100,25100,9
20241205,144200,718560950,25100,25100,25100,25100,9
20241205,144100,718335050,25100,25150,25150,25100,934
20241205,144000,694845300,25150,25150,25150,25150,247
20241205,143900,688633250,25200,25150,25200,25150,307
20241205,143800,680910500,25150,25150,25150,25150,30
20241205,143700,680156000,25150,25150,25150,25150,9
20241205,143600,679929650,25150,25150,25150,25150,8
20241205,143500,679728450,25150,25150,25150,25150,9
20241205,143400,679502100,25150,25150,25150,25150,9
20241205,143300,679275750,25150,25150,25150,25150,9
20241205,143200,679049400,25150,25150,25150,25150,9
20241205,143100,678823050,25150,25200,25200,25150,53
20241205,143000,677489600,25150,25150,25150,25150,9
20241205,142900,677263250,25150,25150,25150,25150,9
20241205,142800,677036900,25200,25150,25200,25150,66
20241205,142700,675374550,25200,25150,25200,25150,20
20241205,142600,674870750,25150,25150,25150,25150,9
20241205,142500,674644400,25150,25150,25150,25150,19
20241205,142400,674166550,25150,25150,25150,25150,5
20241205,142300,674040800,25200,25150,25200,25150,30
20241205,142200,673285250,25150,25150,25150,25150,9
20241205,142100,673058900,25200,25150,25200,25150,208
20241205,142000,667817800,25150,25200,25200,25150,31
20241205,141900,667036800,25150,25150,25150,25150,5
20241205,141800,666911050,25200,25200,25200,25200,1
20241205,141700,666885850,25150,25150,25150,25150,0
20241205,141600,666885850,25150,25200,25200,25150,59
20241205,141500,665400250,25150,25150,25150,25150,138
20241205,141400,661929550,25150,25150,25150,25150,82
20241205,141300,659867250,25150,25200,25200,25150,3
20241205,141200,659791750,25250,25250,25250,25250,0
20241205,141100,659791750,25250,25250,25250,25250,5
20241205,141000,659665500,25250,25250,25250,25250,0
20241205,140900,659665500,25250,25250,25250,25200,43
20241205,140800,658580000,25250,25150,25250,25150,195
20241205,140700,653663250,25150,25100,25150,25100,2848
20241205,140600,582131200,25050,25050,25050,25050,0
20241205,140500,582131200,25050,25050,25050,25050,0
20241205,140400,582131200,25050,25050,25050,25050,0
20241205,140300,582131200,25050,25050,25050,25050,0
20241205,140200,582131200,25050,25050,25050,25050,0
20241205,140100,582131200,25050,25050,25050,25050,86
20241205,140000,579976900,25100,25050,25100,25050,651
20241205,135900,563666800,25050,25050,25050,25050,3
20241205,135800,563591650,25050,25050,25050,25050,0
20241205,135700,563591650,25050,25050,25050,25050,0
20241205,135600,563591650,25050,25050,25050,25050,167
20241205,135500,559408300,25100,25100,25100,25100,13
20241205,135400,559082000,25050,25050,25050,25050,80
20241205,135300,557078000,25100,25100,25100,25100,0
20241205,135200,557078000,25100,25100,25100,25100,0
20241205,135100,557078000,25100,25100,25100,25100,4
20241205,135000,556977600,25100,25100,25100,25100,0
20241205,134900,556977600,25100,25100,25100,25100,0
20241205,134800,556977600,25100,25100,25100,25100,6
20241205,134700,556827000,25100,25100,25100,25100,0
20241205,134600,556827000,25100,25100,25100,25100,0
20241205,134500,556827000,25100,25100,25100,25100,0
20241205,134400,556827000,25100,25100,25100,25100,0
20241205,134300,556827000,25100,25050,25100,25050,52
20241205,134200,555524050,25100,25100,25100,25100,0
20241205,134100,555524050,25100,25050,25100,25050,26
20241205,134000,554871550,25100,25100,25100,25100,0
20241205,133900,554871550,25100,25100,25100,25100,0
20241205,133800,554871550,25100,25100,25100,25100,17
20241205,133700,554444850,25100,25100,25100,25100,3
20241205,133600,554369550,25100,25100,25100,25100,13
20241205,133500,554043250,25100,25100,25100,25100,0
20241205,133400,554043250,25100,25100,25100,25100,0
20241205,133300,554043250,25100,25100,25100,25100,0
20241205,133200,554043250,25100,25100,25100,25100,0
20241205,133100,554043250,25100,25100,25100,25100,10
20241205,133000,553792250,25100,25100,25100,25100,2
20241205,132900,553742050,25100,25100,25100,25100,4
20241205,132800,553641650,25150,25150,25150,25150,2
20241205,132700,553591350,25150,25150,25150,25150,5
20241205,132600,553465600,25150,25150,25150,25150,3
20241205,132500,553390150,25150,25150,25150,25150,2
20241205,132400,553339850,25150,25150,25150,25150,4
20241205,132300,553239250,25150,25150,25150,25150,1
20241205,132200,553214100,25150,25150,25150,25150,3
20241205,132100,553138650,25150,25000,25150,25000,36
20241205,132000,552233550,25150,25150,25150,25150,7
20241205,131900,552057500,25150,25000,25150,25000,131
20241205,131800,548779050,25100,25100,25100,25100,12
20241205,131700,548477850,25100,25100,25100,25100,10
20241205,131600,548226850,25100,25100,25100,25100,10
20241205,131500,547975850,25100,25100,25100,25100,10
20241205,131400,547724850,25100,25100,25100,25100,11
20241205,131300,547448750,25100,25050,25100,25050,68
20241205,131200,545744750,25050,25100,25100,25050,90
20241205,131100,543489700,25100,25100,25100,25100,8
20241205,131000,543288900,25100,25100,25100,25100,68
20241205,130900,541582100,25100,25100,25100,25100,0
20241205,130800,541582100,25100,25100,25100,25100,5
20241205,130700,541456600,25050,25050,25050,25050,10
20241205,130600,541206100,25050,25050,25050,25050,0
20241205,130500,541206100,25050,25050,25050,25050,0
20241205,130400,541206100,25050,25150,25150,25050,387
20241205,130300,531508850,25150,25150,25150,25150,0
20241205,130200,531508850,25150,25150,25150,25150,5
20241205,130100,531383100,25150,25200,25200,25050,77
20241205,130000,529449550,25200,25200,25200,25200,4
20241205,125900,529348750,25200,25200,25200,25200,5
20241205,125800,529222750,25200,25200,25200,25200,30
20241205,125700,528466750,25200,25250,25250,25200,82
20241205,125600,526396400,25200,25050,25200,25000,7152
20241205,125500,347426700,25100,25100,25100,25100,3
20241205,125400,347351400,25100,25100,25100,25100,0
20241205,125300,347351400,25100,25100,25100,25100,0
20241205,125200,347351400,25100,25100,25100,25100,16
20241205,125100,346949800,25100,25100,25100,25100,6
20241205,125000,346799200,25100,25100,25100,25100,0
20241205,124900,346799200,25100,25100,25100,25100,0
20241205,124800,346799200,25100,25100,25100,25100,0
20241205,124700,346799200,25100,25100,25100,25100,0
20241205,124600,346799200,25100,25100,25100,25100,0
20241205,124500,346799200,25100,25100,25100,25100,0
20241205,124400,346799200,25100,25100,25100,25100,0
20241205,124300,346799200,25100,25050,25100,25050,7
20241205,124200,346623800,25050,25050,25050,25050,0
20241205,124100,346623800,25050,25050,25050,25050,2
20241205,124000,346573700,25100,25100,25100,25100,0
20241205,123900,346573700,25100,25100,25100,25100,0
20241205,123800,346573700,25100,25100,25100,25100,0
20241205,123700,346573700,25100,25100,25100,25100,0
20241205,123600,346573700,25100,25100,25100,25100,1
20241205,123500,346548600,25100,25100,25100,25100,0
20241205,123400,346548600,25100,25100,25100,25100,2
20241205,123300,346498400,25100,25100,25100,25100,0
20241205,123200,346498400,25100,25100,25100,25100,0
20241205,123100,346498400,25100,25100,25100,25100,24
20241205,123000,345896000,25100,25100,25100,25100,0
20241205,122900,345896000,25100,25100,25100,25100,3
20241205,122800,345820700,25100,25100,25100,25100,4
20241205,122700,345720300,25100,25100,25100,25100,9
20241205,122600,345494400,25100,25100,25100,25100,0
20241205,122500,345494400,25100,25100,25100,25100,0
20241205,122400,345494400,25100,25100,25100,25100,0
20241205,122300,345494400,25100,25100,25100,25100,0
20241205,122200,345494400,25100,25100,25100,25100,0
20241205,122100,345494400,25100,25050,25100,25050,3
20241205,122000,345419200,25100,25100,25100,25100,0
20241205,121900,345419200,25100,25100,25100,25100,0
20241205,121800,345419200,25100,25100,25100,25100,0
20241205,121700,345419200,25100,25100,25100,25100,3
20241205,121600,345343900,25100,25100,25100,25100,0
20241205,121500,345343900,25100,25100,25100,25100,0
20241205,121400,345343900,25100,25100,25100,25100,0
20241205,121300,345343900,25100,25100,25100,25100,1
20241205,121200,345318800,25100,25100,25100,25100,0
20241205,121100,345318800,25100,25100,25100,25100,7
20241205,121000,345143100,25100,25100,25100,25100,0
20241205,120900,345143100,25100,25100,25100,25100,0
20241205,120800,345143100,25100,25100,25100,25100,0
20241205,120700,345143100,25100,25100,25100,25100,0
20241205,120600,345143100,25100,25150,25150,25100,56
20241205,120500,343737450,25100,25100,25100,25100,166
20241205,120400,339570850,25150,25150,25150,25150,0
20241205,120300,339570850,25150,25150,25150,25150,0
20241205,120200,339570850,25150,25150,25150,25150,34
20241205,120100,338715750,25100,25100,25100,25100,3
20241205,120000,338640450,25200,25200,25200,25200,0
20241205,115900,338640450,25200,25200,25200,25200,0
20241205,115800,338640450,25200,25200,25200,25200,1
20241205,115700,338615250,25200,25200,25200,25200,16
20241205,115600,338212050,25200,25200,25200,25200,0
20241205,115500,338212050,25200,25200,25200,25200,0
20241205,115400,338212050,25200,25200,25200,25200,17
20241205,115300,337783650,25150,25150,25150,25150,2
20241205,115200,337733350,25100,25100,25100,25100,1
20241205,115100,337708250,25200,25200,25200,25200,25
20241205,115000,337078250,25200,25200,25200,25200,1
20241205,114900,337053050,25200,25200,25200,25200,2
20241205,114800,337002650,25200,25200,25200,25200,33
20241205,114700,336171050,25200,25150,25200,25150,39
20241205,114600,335188500,25150,25150,25150,25150,0
20241205,114500,335188500,25150,25100,25200,25100,450
20241205,114400,323887800,25100,25100,25100,25050,127
20241205,114300,320705100,25100,25100,25100,25100,8
20241205,114200,320504300,25100,25100,25100,25100,0
20241205,114100,320504300,25100,25000,25100,25000,9
20241205,114000,320278700,25100,25100,25100,25000,9
20241205,113900,320052900,25100,25100,25100,25100,3
20241205,113800,319977600,25100,25100,25100,25100,7
20241205,113700,319801900,25100,25100,25100,25100,2
20241205,113600,319751700,25100,25050,25100,25050,121
20241205,113500,316720000,25050,25050,25050,25050,0
20241205,113400,316720000,25050,25050,25050,25050,0
20241205,113300,316720000,25050,25050,25050,25050,0
20241205,113200,316720000,25050,25050,25050,25050,21
20241205,113100,316193950,25050,25050,25050,25050,120
20241205,113000,313187950,25050,25050,25050,25050,81
20241205,112900,311158900,25050,25050,25050,25050,1
20241205,112800,311133850,25050,25050,25050,25050,0
20241205,112700,311133850,25050,25050,25050,25050,10
20241205,112600,310883350,25050,25050,25050,25050,1
20241205,112500,310858300,25000,25000,25000,25000,2039
20241205,112400,259883300,25050,25050,25050,25050,0
20241205,112300,259883300,25050,25050,25050,25050,0
20241205,112200,259883300,25050,25050,25050,25050,0
20241205,112100,259883300,25050,25000,25050,25000,5
20241205,112000,259758250,25000,25050,25050,25000,6
20241205,111900,259608050,25050,25050,25050,25050,0
20241205,111800,259608050,25050,25050,25050,25050,0
20241205,111700,259608050,25050,25050,25050,25050,143
20241205,111600,256025900,25050,25100,25100,25050,170
20241205,111500,251767350,25050,25050,25050,25050,24
20241205,111400,251166150,25050,25050,25050,25050,1
20241205,111300,251141100,25050,25050,25050,25050,76
20241205,111200,249237300,25050,25050,25050,25050,0
20241205,111100,249237300,25050,25050,25050,25050,10
20241205,111000,248986800,25050,25050,25050,25050,2
20241205,110900,248936700,25000,25000,25000,25000,0
20241205,110800,248936700,25000,25000,25000,25000,1
20241205,110700,248911700,25050,25050,25050,25050,0
20241205,110600,248911700,25050,25050,25050,25050,1
20241205,110500,248886650,25050,25050,25050,25050,150
20241205,110400,245129150,25000,25000,25000,25000,0
20241205,110300,245129150,25000,25000,25000,25000,1
20241205,110200,245104150,25000,25000,25000,25000,0
20241205,110100,245104150,25000,25000,25000,25000,5
20241205,110000,244979150,25000,25050,25050,25000,3
20241205,105900,244904100,25000,25100,25100,25000,573
20241205,105800,230579000,25050,25050,25050,25050,0
20241205,105700,230579000,25050,25050,25050,25050,92
20241205,105600,228274400,25050,25050,25050,25050,0
20241205,105500,228274400,25050,25050,25050,25050,1
20241205,105400,228249350,25100,25100,25100,25100,0
20241205,105300,228249350,25100,25100,25100,25100,10
20241205,105200,227998350,25050,25050,25050,25050,173
20241205,105100,223664700,25050,25050,25050,25050,15
20241205,105000,223288950,25050,25050,25050,25050,2
20241205,104900,223238850,25050,25050,25050,25050,17
20241205,104800,222813000,25050,25050,25050,25050,0
20241205,104700,222813000,25050,25050,25050,25050,0
20241205,104600,222813000,25050,25050,25050,25050,29
20241205,104500,222086550,25050,25050,25050,25050,0
20241205,104400,222086550,25050,25050,25050,25050,1
20241205,104300,222061500,25000,25000,25000,25000,0
20241205,104200,222061500,25000,25000,25000,25000,0
20241205,104100,222061500,25000,25000,25000,25000,5
20241205,104000,221936500,25000,25000,25000,25000,2
20241205,103900,221886500,25050,25050,25050,25050,0
20241205,103800,221886500,25050,25050,25050,25050,45
20241205,103700,220759250,25050,25050,25050,25050,0
20241205,103600,220759250,25050,25050,25050,25050,9
20241205,103500,220533800,25050,25050,25050,25050,0
20241205,103400,220533800,25050,25050,25050,25050,0
20241205,103300,220533800,25050,25050,25050,25050,1
20241205,103200,220508750,25000,25050,25050,25000,242
20241205,103100,214447400,25050,25050,25050,25050,6
20241205,103000,214297100,25050,25050,25050,25050,1
20241205,102900,214272050,25050,25050,25050,25050,1
20241205,102800,214247000,25000,25000,25000,25000,0
20241205,102700,214247000,25000,25000,25000,25000,0
20241205,102600,214247000,25000,25000,25000,25000,12
20241205,102500,213947000,25000,25000,25000,25000,78
20241205,102400,211997000,25000,25000,25000,25000,19
20241205,102300,211522000,25000,25000,25000,25000,0
20241205,102200,211522000,25000,25000,25000,25000,1
20241205,102100,211497000,25000,25000,25000,25000,0
20241205,102000,211497000,25000,25000,25000,25000,84
20241205,101900,209397000,25050,25050,25050,25050,4
20241205,101800,209296800,25050,25050,25050,25050,0
20241205,101700,209296800,25050,25050,25050,25050,32
20241205,101600,208495200,25050,25050,25050,25050,1
20241205,101500,208470150,25000,25000,25000,25000,28
20241205,101400,207770150,25000,25000,25000,25000,1
20241205,101300,207745150,24950,24950,24950,24950,52
20241205,101200,206447750,24900,24900,24900,24900,9
20241205,101100,206223650,24900,24900,24900,24900,172
20241205,101000,201940850,24900,24900,24900,24850,79
20241205,100900,199976550,24900,24900,24900,24900,0
20241205,100800,199976550,24900,24900,24900,24900,0
20241205,100700,199976550,24900,24900,24900,24900,1
20241205,100600,199951650,24900,24900,24900,24900,21
20241205,100500,199428750,24900,24900,24900,24900,0
20241205,100400,199428750,24900,24900,24900,24900,0
20241205,100300,199428750,24900,24900,24900,24900,2
20241205,100200,199378950,24850,24850,24850,24850,0
20241205,100100,199378950,24850,24850,24850,24850,21
20241205,100000,198857100,24850,24850,24850,24850,234
20241205,095900,193042200,25000,25000,25000,25000,1
20241205,095800,193017200,25000,24850,25000,24850,603
20241205,095700,178028900,24850,24850,24850,24850,160
20241205,095600,174052900,24850,24850,24850,24850,0
20241205,095500,174052900,24850,24850,24850,24850,0
20241205,095400,174052900,24850,24850,24850,24850,10
20241205,095300,173804400,24900,24900,24900,24900,61
20241205,095200,172285500,24900,24900,24900,24900,1
20241205,095100,172260600,24850,24850,24850,24850,0
20241205,095000,172260600,24850,24850,24850,24850,86
20241205,094900,170123500,24850,24850,24850,24850,246
20241205,094800,164010400,24850,24850,24850,24850,88
20241205,094700,161823600,24850,24850,24850,24850,78
20241205,094600,159885300,24850,24850,24850,24850,45
20241205,094500,158767050,24900,24900,24900,24900,12
20241205,094400,158468250,24900,24800,24900,24800,121
20241205,094300,155462300,24800,24800,24800,24800,3
20241205,094200,155387900,24800,24800,24800,24800,6
20241205,094100,155239100,24800,24800,24800,24800,45
20241205,094000,154123100,24800,24800,24800,24800,7
20241205,093900,153949500,24800,24800,24800,24800,54
20241205,093800,152610300,24800,24800,24800,24800,60
20241205,093700,151122300,24800,24800,24800,24800,1
20241205,093600,151097500,24750,24750,24750,24750,2
20241205,093500,151048000,24750,24750,24750,24750,79
20241205,093400,149092750,24750,24750,24750,24750,0
20241205,093300,149092750,24750,24750,24750,24750,18
20241205,093200,148647250,24750,24750,24750,24750,49
20241205,093100,147434500,24750,24700,24750,24700,3
20241205,093000,147360300,24750,24700,24800,24700,59
20241205,092900,145902850,24700,24800,24800,24650,131
20241205,092800,142671150,24850,24700,24850,24650,728
20241205,092700,124695600,24700,24750,24750,24700,107
20241205,092600,122047400,24750,24750,24750,24750,37
20241205,092500,121131650,24750,24750,24750,24750,0
20241205,092400,121131650,24750,24750,24750,24750,14
20241205,092300,120785150,24750,24700,24750,24700,151
20241205,092200,117048600,24750,24750,24750,24750,1
20241205,092100,117023850,24650,24750,24750,24650,11
20241205,092000,116751700,24650,24750,24800,24650,2579
20241205,091900,53031550,24750,24750,24750,24750,74
20241205,091800,51200050,24850,24800,24850,24800,55
20241205,091700,49834100,24900,24900,24900,24900,0
20241205,091600,49834100,24900,24750,24900,24750,15
20241205,091500,49462700,24900,24900,24900,24900,1
20241205,091400,49437800,24800,24800,24800,24800,0
20241205,091300,49437800,24800,24800,24800,24800,37
20241205,091200,48520200,24750,24800,24800,24750,8
20241205,091100,48321900,24900,24800,24900,24750,59
20241205,091000,46860050,24900,24900,24900,24900,1
20241205,090900,46835150,24900,24800,24900,24750,221
20241205,090800,41363050,24800,24800,24800,24800,258
20241205,090700,34964650,24900,24800,24900,24800,104
20241205,090600,32383350,24800,24800,24800,24800,40
20241205,090500,31391350,24800,24900,24900,24800,516
20241205,090400,18582050,24900,24950,24950,24850,448
20241205,090300,7431350,24950,24950,24950,24950,67
20241205,090200,5759700,24950,24950,24950,24950,0
20241205,090100,5759700,24950,25100,25100,24950,31
20241205,090000,4985500,25100,24900,25100,24900,200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184600 779150400 25100 25100 25100 25100 128
3 20241205 184500 779150400 25100 25100 25100 25100 0
4 20241205 184400 779150400 25100 25100 25100 25100 0
5 20241205 184300 779150400 25100 25100 25100 25100 0
6 20241205 184200 779150400 25100 25100 25100 25100 0
7 20241205 184100 779150400 25100 25100 25100 25100 0
8 20241205 184000 779150400 25100 25100 25100 25100 0
9 20241205 183900 779150400 25100 25100 25100 25100 0
10 20241205 183800 779150400 25100 25100 25100 25100 0
11 20241205 183700 779150400 25100 25100 25100 25100 0
12 20241205 183600 779150400 25100 25100 25100 25100 0
13 20241205 183500 779150400 25100 25100 25100 25100 0
14 20241205 183400 779150400 25100 25100 25100 25100 0
15 20241205 183300 779150400 25100 25100 25100 25100 0
16 20241205 183200 779150400 25100 25100 25100 25100 0
17 20241205 183100 779150400 25100 25100 25100 25100 0
18 20241205 183000 779150400 25100 25100 25100 25100 0
19 20241205 182900 779150400 25100 25100 25100 25100 0
20 20241205 182800 779150400 25100 25100 25100 25100 0
21 20241205 182700 779150400 25100 25100 25100 25100 0
22 20241205 182600 779150400 25100 25100 25100 25100 0
23 20241205 182500 779150400 25100 25100 25100 25100 0
24 20241205 182400 779150400 25100 25100 25100 25100 0
25 20241205 182300 779150400 25100 25100 25100 25100 0
26 20241205 182200 779150400 25100 25100 25100 25100 0
27 20241205 182100 779150400 25100 25100 25100 25100 0
28 20241205 182000 779150400 25100 25100 25100 25100 0
29 20241205 181900 779150400 25100 25100 25100 25100 0
30 20241205 181800 779150400 25100 25100 25100 25100 0
31 20241205 181700 779150400 25100 25100 25100 25100 0
32 20241205 181600 779150400 25100 25100 25100 25100 128
33 20241205 181500 779150400 25100 25100 25100 25100 0
34 20241205 181400 779150400 25100 25100 25100 25100 0
35 20241205 181300 779150400 25100 25100 25100 25100 0
36 20241205 181200 779150400 25100 25100 25100 25100 0
37 20241205 181100 779150400 25100 25100 25100 25100 0
38 20241205 181000 779150400 25100 25100 25100 25100 0
39 20241205 180900 779150400 25100 25100 25100 25100 0
40 20241205 180800 779150400 25100 25100 25100 25100 0
41 20241205 180700 779150400 25100 25100 25100 25100 0
42 20241205 180600 779150400 25100 25100 25100 25100 0
43 20241205 180500 779150400 25100 25100 25100 25100 0
44 20241205 180400 779150400 25100 25100 25100 25100 0
45 20241205 180300 779150400 25100 25100 25100 25100 0
46 20241205 180200 779150400 25100 25100 25100 25100 0
47 20241205 180100 779150400 25100 25100 25100 25100 0
48 20241205 180000 779150400 25100 25100 25100 25100 0
49 20241205 175900 779150400 25100 25100 25100 25100 0
50 20241205 175800 779150400 25100 25100 25100 25100 0
51 20241205 175700 779150400 25100 25100 25100 25100 0
52 20241205 175600 779150400 25100 25100 25100 25100 0
53 20241205 175500 779150400 25100 25100 25100 25100 0
54 20241205 175400 779150400 25100 25100 25100 25100 0
55 20241205 175300 779150400 25100 25100 25100 25100 0
56 20241205 175200 779150400 25100 25100 25100 25100 0
57 20241205 175100 779150400 25100 25100 25100 25100 0
58 20241205 175000 779150400 25100 25100 25100 25100 0
59 20241205 174900 779150400 25100 25100 25100 25100 0
60 20241205 174800 779150400 25100 25100 25100 25100 0
61 20241205 174700 779150400 25100 25100 25100 25100 0
62 20241205 174600 779150400 25100 25100 25100 25100 128
63 20241205 174500 779150400 25100 25100 25100 25100 0
64 20241205 174400 779150400 25100 25100 25100 25100 0
65 20241205 174300 779150400 25100 25100 25100 25100 0
66 20241205 174200 779150400 25100 25100 25100 25100 0
67 20241205 174100 779150400 25100 25100 25100 25100 0
68 20241205 174000 779150400 25100 25100 25100 25100 0
69 20241205 173900 779150400 25100 25100 25100 25100 0
70 20241205 173800 779150400 25100 25100 25100 25100 0
71 20241205 173700 779150400 25100 25100 25100 25100 0
72 20241205 173600 779150400 25100 25100 25100 25100 0
73 20241205 173500 779150400 25100 25100 25100 25100 0
74 20241205 173400 779150400 25100 25100 25100 25100 0
75 20241205 173300 779150400 25100 25100 25100 25100 0
76 20241205 173200 779150400 25100 25100 25100 25100 0
77 20241205 173100 779150400 25100 25100 25100 25100 0
78 20241205 173000 779150400 25100 25100 25100 25100 0
79 20241205 172900 779150400 25100 25100 25100 25100 0
80 20241205 172800 779150400 25100 25100 25100 25100 0
81 20241205 172700 779150400 25100 25100 25100 25100 0
82 20241205 172600 779150400 25100 25100 25100 25100 0
83 20241205 172500 779150400 25100 25100 25100 25100 0
84 20241205 172400 779150400 25100 25100 25100 25100 0
85 20241205 172300 779150400 25100 25100 25100 25100 0
86 20241205 172200 779150400 25100 25100 25100 25100 0
87 20241205 172100 779150400 25100 25100 25100 25100 0
88 20241205 172000 779150400 25100 25100 25100 25100 0
89 20241205 171900 779150400 25100 25100 25100 25100 0
90 20241205 171800 779150400 25100 25100 25100 25100 0
91 20241205 171700 779150400 25100 25100 25100 25100 0
92 20241205 171600 779150400 25100 25100 25100 25100 128
93 20241205 171500 779150400 25100 25100 25100 25100 0
94 20241205 171400 779150400 25100 25100 25100 25100 0
95 20241205 171300 779150400 25100 25100 25100 25100 0
96 20241205 171200 779150400 25100 25100 25100 25100 0
97 20241205 171100 779150400 25100 25100 25100 25100 0
98 20241205 171000 779150400 25100 25100 25100 25100 0
99 20241205 170900 779150400 25100 25100 25100 25100 0
100 20241205 170800 779150400 25100 25100 25100 25100 0
101 20241205 170700 779150400 25100 25100 25100 25100 0
102 20241205 170600 779150400 25100 25100 25100 25100 0
103 20241205 170500 779150400 25100 25100 25100 25100 0
104 20241205 170400 779150400 25100 25100 25100 25100 0
105 20241205 170300 779150400 25100 25100 25100 25100 0
106 20241205 170200 779150400 25100 25100 25100 25100 0
107 20241205 170100 779150400 25100 25100 25100 25100 0
108 20241205 170000 779150400 25100 25100 25100 25100 0
109 20241205 165900 779150400 25100 25100 25100 25100 0
110 20241205 165800 779150400 25100 25100 25100 25100 0
111 20241205 165700 779150400 25100 25100 25100 25100 0
112 20241205 165600 779150400 25100 25100 25100 25100 0
113 20241205 165500 779150400 25100 25100 25100 25100 0
114 20241205 165400 779150400 25100 25100 25100 25100 0
115 20241205 165300 779150400 25100 25100 25100 25100 0
116 20241205 165200 779150400 25100 25100 25100 25100 0
117 20241205 165100 779150400 25100 25100 25100 25100 0
118 20241205 165000 779150400 25100 25100 25100 25100 0
119 20241205 164900 779150400 25100 25100 25100 25100 0
120 20241205 164800 779150400 25100 25100 25100 25100 0
121 20241205 164700 779150400 25100 25100 25100 25100 0
122 20241205 164600 779150400 25100 25100 25100 25100 128
123 20241205 164500 779150400 25100 25100 25100 25100 0
124 20241205 164400 779150400 25100 25100 25100 25100 0
125 20241205 164300 779150400 25100 25100 25100 25100 0
126 20241205 164200 779150400 25100 25100 25100 25100 0
127 20241205 164100 779150400 25100 25100 25100 25100 0
128 20241205 164000 779150400 25100 25100 25100 25100 0
129 20241205 163900 779150400 25100 25100 25100 25100 0
130 20241205 163800 779150400 25100 25100 25100 25100 0
131 20241205 163700 779150400 25100 25100 25100 25100 0
132 20241205 163600 779150400 25100 25100 25100 25100 0
133 20241205 163500 779150400 25100 25100 25100 25100 0
134 20241205 163400 779150400 25100 25100 25100 25100 0
135 20241205 163300 779150400 25100 25100 25100 25100 0
136 20241205 163200 779150400 25100 25100 25100 25100 0
137 20241205 163100 779150400 25100 25100 25100 25100 0
138 20241205 163000 779150400 25100 25100 25100 25100 0
139 20241205 162900 779150400 25100 25100 25100 25100 0
140 20241205 162800 779150400 25100 25100 25100 25100 0
141 20241205 162700 779150400 25100 25100 25100 25100 0
142 20241205 162600 779150400 25100 25100 25100 25100 0
143 20241205 162500 779150400 25100 25100 25100 25100 0
144 20241205 162400 779150400 25100 25100 25100 25100 0
145 20241205 162300 779150400 25100 25100 25100 25100 0
146 20241205 162200 779150400 25100 25100 25100 25100 0
147 20241205 162100 779150400 25100 25100 25100 25100 0
148 20241205 162000 779150400 25100 25100 25100 25100 0
149 20241205 161900 779150400 25100 25100 25100 25100 0
150 20241205 161800 779150400 25100 25100 25100 25100 0
151 20241205 161700 779150400 25100 25100 25100 25100 0
152 20241205 161600 779150400 25100 25100 25100 25100 128
153 20241205 161500 779150400 25100 25100 25100 25100 0
154 20241205 161400 779150400 25100 25100 25100 25100 0
155 20241205 161300 779150400 25100 25100 25100 25100 0
156 20241205 161200 779150400 25100 25100 25100 25100 0
157 20241205 161100 779150400 25100 25100 25100 25100 0
158 20241205 161000 779150400 25100 25100 25100 25100 0
159 20241205 160900 779150400 25100 25100 25100 25100 0
160 20241205 160800 779150400 25100 25100 25100 25100 0
161 20241205 160700 779150400 25100 25100 25100 25100 0
162 20241205 160600 779150400 25100 25100 25100 25100 0
163 20241205 160500 779150400 25100 25100 25100 25100 0
164 20241205 160400 779150400 25100 25100 25100 25100 0
165 20241205 160300 779150400 25100 25100 25100 25100 0
166 20241205 160200 779150400 25100 25100 25100 25100 0
167 20241205 160100 779150400 25100 25100 25100 25100 0
168 20241205 160000 779150400 25100 25100 25100 25100 0
169 20241205 155900 779150400 25100 25100 25100 25100 0
170 20241205 155800 779150400 25100 25100 25100 25100 0
171 20241205 155700 779150400 25100 25100 25100 25100 0
172 20241205 155600 779150400 25100 25100 25100 25100 0
173 20241205 155500 779150400 25100 25100 25100 25100 0
174 20241205 155400 779150400 25100 25100 25100 25100 0
175 20241205 155300 779150400 25100 25100 25100 25100 0
176 20241205 155200 779150400 25100 25100 25100 25100 0
177 20241205 155100 779150400 25100 25100 25100 25100 0
178 20241205 155000 779150400 25100 25100 25100 25100 0
179 20241205 154900 779150400 25100 25100 25100 25100 0
180 20241205 154800 779150400 25100 25100 25100 25100 0
181 20241205 154700 779150400 25100 25100 25100 25100 0
182 20241205 154600 779150400 25100 25100 25100 25100 128
183 20241205 154500 779150400 25100 25100 25100 25100 0
184 20241205 154400 779150400 25100 25100 25100 25100 0
185 20241205 154300 779150400 25100 25100 25100 25100 0
186 20241205 154200 779150400 25100 25100 25100 25100 0
187 20241205 154100 779150400 25100 25100 25100 25100 0
188 20241205 154000 779150400 25100 25100 25100 25100 0
189 20241205 153900 779150400 25100 25100 25100 25100 0
190 20241205 153800 779150400 25100 25100 25100 25100 0
191 20241205 153700 779150400 25100 25100 25100 25100 0
192 20241205 153600 779150400 25100 25100 25100 25100 0
193 20241205 153500 779150400 25100 25100 25100 25100 0
194 20241205 153400 779150400 25100 25100 25100 25100 0
195 20241205 153300 779150400 25100 25100 25100 25100 0
196 20241205 153200 779150400 25100 25100 25100 25100 0
197 20241205 153100 779150400 25100 25100 25100 25100 0
198 20241205 153000 779150400 25100 25100 25100 25100 128
199 20241205 152900 775937600 25100 25100 25100 25100 0
200 20241205 152800 775937600 25100 25100 25100 25100 0
201 20241205 152700 775937600 25100 25100 25100 25100 0
202 20241205 152600 775937600 25100 25100 25100 25100 0
203 20241205 152500 775937600 25100 25100 25100 25100 0
204 20241205 152400 775937600 25100 25100 25100 25100 0
205 20241205 152300 775937600 25100 25100 25100 25100 0
206 20241205 152200 775937600 25100 25100 25100 25100 0
207 20241205 152100 775937600 25100 25100 25100 25100 0
208 20241205 152000 775937600 25100 25100 25100 25100 0
209 20241205 151900 775937600 25100 25100 25100 25050 261
210 20241205 151800 769395000 25100 25100 25100 25050 89
211 20241205 151700 767162900 25050 25050 25100 25050 158
212 20241205 151600 763201300 25100 25100 25100 25050 83
213 20241205 151500 761118300 25100 25050 25100 25050 65
214 20241205 151400 759488700 25050 25050 25100 25050 38
215 20241205 151300 758535300 25100 25050 25100 25050 48
216 20241205 151200 757330900 25050 25050 25100 25050 89
217 20241205 151100 755100150 25100 25050 25100 25050 82
218 20241205 151000 753042250 25100 25050 25100 25050 65
219 20241205 150900 751411150 25100 25050 25100 25050 46
220 20241205 150800 750256950 25050 25050 25100 25050 31
221 20241205 150700 749479250 25050 25050 25100 25050 75
222 20241205 150600 747599500 25050 25050 25100 25050 23
223 20241205 150500 747022500 25050 25050 25100 25050 28
224 20241205 150400 746320100 25050 25050 25050 25050 12
225 20241205 150300 746019500 25050 25050 25050 25050 54
226 20241205 150200 744666800 25100 25050 25100 25050 40
227 20241205 150100 743663200 25050 25050 25050 25050 6
228 20241205 150000 743512900 25050 25050 25050 25050 16
229 20241205 145900 743112100 25050 25050 25100 25050 81
230 20241205 145800 741082750 25050 25050 25050 25050 8
231 20241205 145700 740882350 25050 25050 25050 25050 8
232 20241205 145600 740681950 25050 25050 25050 25050 6
233 20241205 145500 740531650 25050 25050 25050 25050 8
234 20241205 145400 740331250 25050 25050 25050 25050 8
235 20241205 145300 740130850 25050 25050 25050 25050 142
236 20241205 145200 736573750 25050 25050 25050 25050 8
237 20241205 145100 736373350 25050 25100 25100 25050 12
238 20241205 145000 736072500 25100 25050 25100 25050 13
239 20241205 144900 735746700 25050 25050 25050 25050 127
240 20241205 144800 732565350 25050 25050 25100 25050 9
241 20241205 144700 732339850 25050 25050 25050 25050 8
242 20241205 144600 732139450 25050 25050 25100 25050 8
243 20241205 144500 731939000 25050 25100 25100 25050 515
244 20241205 144400 719012750 25100 25100 25100 25100 9
245 20241205 144300 718786850 25100 25100 25100 25100 9
246 20241205 144200 718560950 25100 25100 25100 25100 9
247 20241205 144100 718335050 25100 25150 25150 25100 934
248 20241205 144000 694845300 25150 25150 25150 25150 247
249 20241205 143900 688633250 25200 25150 25200 25150 307
250 20241205 143800 680910500 25150 25150 25150 25150 30
251 20241205 143700 680156000 25150 25150 25150 25150 9
252 20241205 143600 679929650 25150 25150 25150 25150 8
253 20241205 143500 679728450 25150 25150 25150 25150 9
254 20241205 143400 679502100 25150 25150 25150 25150 9
255 20241205 143300 679275750 25150 25150 25150 25150 9
256 20241205 143200 679049400 25150 25150 25150 25150 9
257 20241205 143100 678823050 25150 25200 25200 25150 53
258 20241205 143000 677489600 25150 25150 25150 25150 9
259 20241205 142900 677263250 25150 25150 25150 25150 9
260 20241205 142800 677036900 25200 25150 25200 25150 66
261 20241205 142700 675374550 25200 25150 25200 25150 20
262 20241205 142600 674870750 25150 25150 25150 25150 9
263 20241205 142500 674644400 25150 25150 25150 25150 19
264 20241205 142400 674166550 25150 25150 25150 25150 5
265 20241205 142300 674040800 25200 25150 25200 25150 30
266 20241205 142200 673285250 25150 25150 25150 25150 9
267 20241205 142100 673058900 25200 25150 25200 25150 208
268 20241205 142000 667817800 25150 25200 25200 25150 31
269 20241205 141900 667036800 25150 25150 25150 25150 5
270 20241205 141800 666911050 25200 25200 25200 25200 1
271 20241205 141700 666885850 25150 25150 25150 25150 0
272 20241205 141600 666885850 25150 25200 25200 25150 59
273 20241205 141500 665400250 25150 25150 25150 25150 138
274 20241205 141400 661929550 25150 25150 25150 25150 82
275 20241205 141300 659867250 25150 25200 25200 25150 3
276 20241205 141200 659791750 25250 25250 25250 25250 0
277 20241205 141100 659791750 25250 25250 25250 25250 5
278 20241205 141000 659665500 25250 25250 25250 25250 0
279 20241205 140900 659665500 25250 25250 25250 25200 43
280 20241205 140800 658580000 25250 25150 25250 25150 195
281 20241205 140700 653663250 25150 25100 25150 25100 2848
282 20241205 140600 582131200 25050 25050 25050 25050 0
283 20241205 140500 582131200 25050 25050 25050 25050 0
284 20241205 140400 582131200 25050 25050 25050 25050 0
285 20241205 140300 582131200 25050 25050 25050 25050 0
286 20241205 140200 582131200 25050 25050 25050 25050 0
287 20241205 140100 582131200 25050 25050 25050 25050 86
288 20241205 140000 579976900 25100 25050 25100 25050 651
289 20241205 135900 563666800 25050 25050 25050 25050 3
290 20241205 135800 563591650 25050 25050 25050 25050 0
291 20241205 135700 563591650 25050 25050 25050 25050 0
292 20241205 135600 563591650 25050 25050 25050 25050 167
293 20241205 135500 559408300 25100 25100 25100 25100 13
294 20241205 135400 559082000 25050 25050 25050 25050 80
295 20241205 135300 557078000 25100 25100 25100 25100 0
296 20241205 135200 557078000 25100 25100 25100 25100 0
297 20241205 135100 557078000 25100 25100 25100 25100 4
298 20241205 135000 556977600 25100 25100 25100 25100 0
299 20241205 134900 556977600 25100 25100 25100 25100 0
300 20241205 134800 556977600 25100 25100 25100 25100 6
301 20241205 134700 556827000 25100 25100 25100 25100 0
302 20241205 134600 556827000 25100 25100 25100 25100 0
303 20241205 134500 556827000 25100 25100 25100 25100 0
304 20241205 134400 556827000 25100 25100 25100 25100 0
305 20241205 134300 556827000 25100 25050 25100 25050 52
306 20241205 134200 555524050 25100 25100 25100 25100 0
307 20241205 134100 555524050 25100 25050 25100 25050 26
308 20241205 134000 554871550 25100 25100 25100 25100 0
309 20241205 133900 554871550 25100 25100 25100 25100 0
310 20241205 133800 554871550 25100 25100 25100 25100 17
311 20241205 133700 554444850 25100 25100 25100 25100 3
312 20241205 133600 554369550 25100 25100 25100 25100 13
313 20241205 133500 554043250 25100 25100 25100 25100 0
314 20241205 133400 554043250 25100 25100 25100 25100 0
315 20241205 133300 554043250 25100 25100 25100 25100 0
316 20241205 133200 554043250 25100 25100 25100 25100 0
317 20241205 133100 554043250 25100 25100 25100 25100 10
318 20241205 133000 553792250 25100 25100 25100 25100 2
319 20241205 132900 553742050 25100 25100 25100 25100 4
320 20241205 132800 553641650 25150 25150 25150 25150 2
321 20241205 132700 553591350 25150 25150 25150 25150 5
322 20241205 132600 553465600 25150 25150 25150 25150 3
323 20241205 132500 553390150 25150 25150 25150 25150 2
324 20241205 132400 553339850 25150 25150 25150 25150 4
325 20241205 132300 553239250 25150 25150 25150 25150 1
326 20241205 132200 553214100 25150 25150 25150 25150 3
327 20241205 132100 553138650 25150 25000 25150 25000 36
328 20241205 132000 552233550 25150 25150 25150 25150 7
329 20241205 131900 552057500 25150 25000 25150 25000 131
330 20241205 131800 548779050 25100 25100 25100 25100 12
331 20241205 131700 548477850 25100 25100 25100 25100 10
332 20241205 131600 548226850 25100 25100 25100 25100 10
333 20241205 131500 547975850 25100 25100 25100 25100 10
334 20241205 131400 547724850 25100 25100 25100 25100 11
335 20241205 131300 547448750 25100 25050 25100 25050 68
336 20241205 131200 545744750 25050 25100 25100 25050 90
337 20241205 131100 543489700 25100 25100 25100 25100 8
338 20241205 131000 543288900 25100 25100 25100 25100 68
339 20241205 130900 541582100 25100 25100 25100 25100 0
340 20241205 130800 541582100 25100 25100 25100 25100 5
341 20241205 130700 541456600 25050 25050 25050 25050 10
342 20241205 130600 541206100 25050 25050 25050 25050 0
343 20241205 130500 541206100 25050 25050 25050 25050 0
344 20241205 130400 541206100 25050 25150 25150 25050 387
345 20241205 130300 531508850 25150 25150 25150 25150 0
346 20241205 130200 531508850 25150 25150 25150 25150 5
347 20241205 130100 531383100 25150 25200 25200 25050 77
348 20241205 130000 529449550 25200 25200 25200 25200 4
349 20241205 125900 529348750 25200 25200 25200 25200 5
350 20241205 125800 529222750 25200 25200 25200 25200 30
351 20241205 125700 528466750 25200 25250 25250 25200 82
352 20241205 125600 526396400 25200 25050 25200 25000 7152
353 20241205 125500 347426700 25100 25100 25100 25100 3
354 20241205 125400 347351400 25100 25100 25100 25100 0
355 20241205 125300 347351400 25100 25100 25100 25100 0
356 20241205 125200 347351400 25100 25100 25100 25100 16
357 20241205 125100 346949800 25100 25100 25100 25100 6
358 20241205 125000 346799200 25100 25100 25100 25100 0
359 20241205 124900 346799200 25100 25100 25100 25100 0
360 20241205 124800 346799200 25100 25100 25100 25100 0
361 20241205 124700 346799200 25100 25100 25100 25100 0
362 20241205 124600 346799200 25100 25100 25100 25100 0
363 20241205 124500 346799200 25100 25100 25100 25100 0
364 20241205 124400 346799200 25100 25100 25100 25100 0
365 20241205 124300 346799200 25100 25050 25100 25050 7
366 20241205 124200 346623800 25050 25050 25050 25050 0
367 20241205 124100 346623800 25050 25050 25050 25050 2
368 20241205 124000 346573700 25100 25100 25100 25100 0
369 20241205 123900 346573700 25100 25100 25100 25100 0
370 20241205 123800 346573700 25100 25100 25100 25100 0
371 20241205 123700 346573700 25100 25100 25100 25100 0
372 20241205 123600 346573700 25100 25100 25100 25100 1
373 20241205 123500 346548600 25100 25100 25100 25100 0
374 20241205 123400 346548600 25100 25100 25100 25100 2
375 20241205 123300 346498400 25100 25100 25100 25100 0
376 20241205 123200 346498400 25100 25100 25100 25100 0
377 20241205 123100 346498400 25100 25100 25100 25100 24
378 20241205 123000 345896000 25100 25100 25100 25100 0
379 20241205 122900 345896000 25100 25100 25100 25100 3
380 20241205 122800 345820700 25100 25100 25100 25100 4
381 20241205 122700 345720300 25100 25100 25100 25100 9
382 20241205 122600 345494400 25100 25100 25100 25100 0
383 20241205 122500 345494400 25100 25100 25100 25100 0
384 20241205 122400 345494400 25100 25100 25100 25100 0
385 20241205 122300 345494400 25100 25100 25100 25100 0
386 20241205 122200 345494400 25100 25100 25100 25100 0
387 20241205 122100 345494400 25100 25050 25100 25050 3
388 20241205 122000 345419200 25100 25100 25100 25100 0
389 20241205 121900 345419200 25100 25100 25100 25100 0
390 20241205 121800 345419200 25100 25100 25100 25100 0
391 20241205 121700 345419200 25100 25100 25100 25100 3
392 20241205 121600 345343900 25100 25100 25100 25100 0
393 20241205 121500 345343900 25100 25100 25100 25100 0
394 20241205 121400 345343900 25100 25100 25100 25100 0
395 20241205 121300 345343900 25100 25100 25100 25100 1
396 20241205 121200 345318800 25100 25100 25100 25100 0
397 20241205 121100 345318800 25100 25100 25100 25100 7
398 20241205 121000 345143100 25100 25100 25100 25100 0
399 20241205 120900 345143100 25100 25100 25100 25100 0
400 20241205 120800 345143100 25100 25100 25100 25100 0
401 20241205 120700 345143100 25100 25100 25100 25100 0
402 20241205 120600 345143100 25100 25150 25150 25100 56
403 20241205 120500 343737450 25100 25100 25100 25100 166
404 20241205 120400 339570850 25150 25150 25150 25150 0
405 20241205 120300 339570850 25150 25150 25150 25150 0
406 20241205 120200 339570850 25150 25150 25150 25150 34
407 20241205 120100 338715750 25100 25100 25100 25100 3
408 20241205 120000 338640450 25200 25200 25200 25200 0
409 20241205 115900 338640450 25200 25200 25200 25200 0
410 20241205 115800 338640450 25200 25200 25200 25200 1
411 20241205 115700 338615250 25200 25200 25200 25200 16
412 20241205 115600 338212050 25200 25200 25200 25200 0
413 20241205 115500 338212050 25200 25200 25200 25200 0
414 20241205 115400 338212050 25200 25200 25200 25200 17
415 20241205 115300 337783650 25150 25150 25150 25150 2
416 20241205 115200 337733350 25100 25100 25100 25100 1
417 20241205 115100 337708250 25200 25200 25200 25200 25
418 20241205 115000 337078250 25200 25200 25200 25200 1
419 20241205 114900 337053050 25200 25200 25200 25200 2
420 20241205 114800 337002650 25200 25200 25200 25200 33
421 20241205 114700 336171050 25200 25150 25200 25150 39
422 20241205 114600 335188500 25150 25150 25150 25150 0
423 20241205 114500 335188500 25150 25100 25200 25100 450
424 20241205 114400 323887800 25100 25100 25100 25050 127
425 20241205 114300 320705100 25100 25100 25100 25100 8
426 20241205 114200 320504300 25100 25100 25100 25100 0
427 20241205 114100 320504300 25100 25000 25100 25000 9
428 20241205 114000 320278700 25100 25100 25100 25000 9
429 20241205 113900 320052900 25100 25100 25100 25100 3
430 20241205 113800 319977600 25100 25100 25100 25100 7
431 20241205 113700 319801900 25100 25100 25100 25100 2
432 20241205 113600 319751700 25100 25050 25100 25050 121
433 20241205 113500 316720000 25050 25050 25050 25050 0
434 20241205 113400 316720000 25050 25050 25050 25050 0
435 20241205 113300 316720000 25050 25050 25050 25050 0
436 20241205 113200 316720000 25050 25050 25050 25050 21
437 20241205 113100 316193950 25050 25050 25050 25050 120
438 20241205 113000 313187950 25050 25050 25050 25050 81
439 20241205 112900 311158900 25050 25050 25050 25050 1
440 20241205 112800 311133850 25050 25050 25050 25050 0
441 20241205 112700 311133850 25050 25050 25050 25050 10
442 20241205 112600 310883350 25050 25050 25050 25050 1
443 20241205 112500 310858300 25000 25000 25000 25000 2039
444 20241205 112400 259883300 25050 25050 25050 25050 0
445 20241205 112300 259883300 25050 25050 25050 25050 0
446 20241205 112200 259883300 25050 25050 25050 25050 0
447 20241205 112100 259883300 25050 25000 25050 25000 5
448 20241205 112000 259758250 25000 25050 25050 25000 6
449 20241205 111900 259608050 25050 25050 25050 25050 0
450 20241205 111800 259608050 25050 25050 25050 25050 0
451 20241205 111700 259608050 25050 25050 25050 25050 143
452 20241205 111600 256025900 25050 25100 25100 25050 170
453 20241205 111500 251767350 25050 25050 25050 25050 24
454 20241205 111400 251166150 25050 25050 25050 25050 1
455 20241205 111300 251141100 25050 25050 25050 25050 76
456 20241205 111200 249237300 25050 25050 25050 25050 0
457 20241205 111100 249237300 25050 25050 25050 25050 10
458 20241205 111000 248986800 25050 25050 25050 25050 2
459 20241205 110900 248936700 25000 25000 25000 25000 0
460 20241205 110800 248936700 25000 25000 25000 25000 1
461 20241205 110700 248911700 25050 25050 25050 25050 0
462 20241205 110600 248911700 25050 25050 25050 25050 1
463 20241205 110500 248886650 25050 25050 25050 25050 150
464 20241205 110400 245129150 25000 25000 25000 25000 0
465 20241205 110300 245129150 25000 25000 25000 25000 1
466 20241205 110200 245104150 25000 25000 25000 25000 0
467 20241205 110100 245104150 25000 25000 25000 25000 5
468 20241205 110000 244979150 25000 25050 25050 25000 3
469 20241205 105900 244904100 25000 25100 25100 25000 573
470 20241205 105800 230579000 25050 25050 25050 25050 0
471 20241205 105700 230579000 25050 25050 25050 25050 92
472 20241205 105600 228274400 25050 25050 25050 25050 0
473 20241205 105500 228274400 25050 25050 25050 25050 1
474 20241205 105400 228249350 25100 25100 25100 25100 0
475 20241205 105300 228249350 25100 25100 25100 25100 10
476 20241205 105200 227998350 25050 25050 25050 25050 173
477 20241205 105100 223664700 25050 25050 25050 25050 15
478 20241205 105000 223288950 25050 25050 25050 25050 2
479 20241205 104900 223238850 25050 25050 25050 25050 17
480 20241205 104800 222813000 25050 25050 25050 25050 0
481 20241205 104700 222813000 25050 25050 25050 25050 0
482 20241205 104600 222813000 25050 25050 25050 25050 29
483 20241205 104500 222086550 25050 25050 25050 25050 0
484 20241205 104400 222086550 25050 25050 25050 25050 1
485 20241205 104300 222061500 25000 25000 25000 25000 0
486 20241205 104200 222061500 25000 25000 25000 25000 0
487 20241205 104100 222061500 25000 25000 25000 25000 5
488 20241205 104000 221936500 25000 25000 25000 25000 2
489 20241205 103900 221886500 25050 25050 25050 25050 0
490 20241205 103800 221886500 25050 25050 25050 25050 45
491 20241205 103700 220759250 25050 25050 25050 25050 0
492 20241205 103600 220759250 25050 25050 25050 25050 9
493 20241205 103500 220533800 25050 25050 25050 25050 0
494 20241205 103400 220533800 25050 25050 25050 25050 0
495 20241205 103300 220533800 25050 25050 25050 25050 1
496 20241205 103200 220508750 25000 25050 25050 25000 242
497 20241205 103100 214447400 25050 25050 25050 25050 6
498 20241205 103000 214297100 25050 25050 25050 25050 1
499 20241205 102900 214272050 25050 25050 25050 25050 1
500 20241205 102800 214247000 25000 25000 25000 25000 0
501 20241205 102700 214247000 25000 25000 25000 25000 0
502 20241205 102600 214247000 25000 25000 25000 25000 12
503 20241205 102500 213947000 25000 25000 25000 25000 78
504 20241205 102400 211997000 25000 25000 25000 25000 19
505 20241205 102300 211522000 25000 25000 25000 25000 0
506 20241205 102200 211522000 25000 25000 25000 25000 1
507 20241205 102100 211497000 25000 25000 25000 25000 0
508 20241205 102000 211497000 25000 25000 25000 25000 84
509 20241205 101900 209397000 25050 25050 25050 25050 4
510 20241205 101800 209296800 25050 25050 25050 25050 0
511 20241205 101700 209296800 25050 25050 25050 25050 32
512 20241205 101600 208495200 25050 25050 25050 25050 1
513 20241205 101500 208470150 25000 25000 25000 25000 28
514 20241205 101400 207770150 25000 25000 25000 25000 1
515 20241205 101300 207745150 24950 24950 24950 24950 52
516 20241205 101200 206447750 24900 24900 24900 24900 9
517 20241205 101100 206223650 24900 24900 24900 24900 172
518 20241205 101000 201940850 24900 24900 24900 24850 79
519 20241205 100900 199976550 24900 24900 24900 24900 0
520 20241205 100800 199976550 24900 24900 24900 24900 0
521 20241205 100700 199976550 24900 24900 24900 24900 1
522 20241205 100600 199951650 24900 24900 24900 24900 21
523 20241205 100500 199428750 24900 24900 24900 24900 0
524 20241205 100400 199428750 24900 24900 24900 24900 0
525 20241205 100300 199428750 24900 24900 24900 24900 2
526 20241205 100200 199378950 24850 24850 24850 24850 0
527 20241205 100100 199378950 24850 24850 24850 24850 21
528 20241205 100000 198857100 24850 24850 24850 24850 234
529 20241205 095900 193042200 25000 25000 25000 25000 1
530 20241205 095800 193017200 25000 24850 25000 24850 603
531 20241205 095700 178028900 24850 24850 24850 24850 160
532 20241205 095600 174052900 24850 24850 24850 24850 0
533 20241205 095500 174052900 24850 24850 24850 24850 0
534 20241205 095400 174052900 24850 24850 24850 24850 10
535 20241205 095300 173804400 24900 24900 24900 24900 61
536 20241205 095200 172285500 24900 24900 24900 24900 1
537 20241205 095100 172260600 24850 24850 24850 24850 0
538 20241205 095000 172260600 24850 24850 24850 24850 86
539 20241205 094900 170123500 24850 24850 24850 24850 246
540 20241205 094800 164010400 24850 24850 24850 24850 88
541 20241205 094700 161823600 24850 24850 24850 24850 78
542 20241205 094600 159885300 24850 24850 24850 24850 45
543 20241205 094500 158767050 24900 24900 24900 24900 12
544 20241205 094400 158468250 24900 24800 24900 24800 121
545 20241205 094300 155462300 24800 24800 24800 24800 3
546 20241205 094200 155387900 24800 24800 24800 24800 6
547 20241205 094100 155239100 24800 24800 24800 24800 45
548 20241205 094000 154123100 24800 24800 24800 24800 7
549 20241205 093900 153949500 24800 24800 24800 24800 54
550 20241205 093800 152610300 24800 24800 24800 24800 60
551 20241205 093700 151122300 24800 24800 24800 24800 1
552 20241205 093600 151097500 24750 24750 24750 24750 2
553 20241205 093500 151048000 24750 24750 24750 24750 79
554 20241205 093400 149092750 24750 24750 24750 24750 0
555 20241205 093300 149092750 24750 24750 24750 24750 18
556 20241205 093200 148647250 24750 24750 24750 24750 49
557 20241205 093100 147434500 24750 24700 24750 24700 3
558 20241205 093000 147360300 24750 24700 24800 24700 59
559 20241205 092900 145902850 24700 24800 24800 24650 131
560 20241205 092800 142671150 24850 24700 24850 24650 728
561 20241205 092700 124695600 24700 24750 24750 24700 107
562 20241205 092600 122047400 24750 24750 24750 24750 37
563 20241205 092500 121131650 24750 24750 24750 24750 0
564 20241205 092400 121131650 24750 24750 24750 24750 14
565 20241205 092300 120785150 24750 24700 24750 24700 151
566 20241205 092200 117048600 24750 24750 24750 24750 1
567 20241205 092100 117023850 24650 24750 24750 24650 11
568 20241205 092000 116751700 24650 24750 24800 24650 2579
569 20241205 091900 53031550 24750 24750 24750 24750 74
570 20241205 091800 51200050 24850 24800 24850 24800 55
571 20241205 091700 49834100 24900 24900 24900 24900 0
572 20241205 091600 49834100 24900 24750 24900 24750 15
573 20241205 091500 49462700 24900 24900 24900 24900 1
574 20241205 091400 49437800 24800 24800 24800 24800 0
575 20241205 091300 49437800 24800 24800 24800 24800 37
576 20241205 091200 48520200 24750 24800 24800 24750 8
577 20241205 091100 48321900 24900 24800 24900 24750 59
578 20241205 091000 46860050 24900 24900 24900 24900 1
579 20241205 090900 46835150 24900 24800 24900 24750 221
580 20241205 090800 41363050 24800 24800 24800 24800 258
581 20241205 090700 34964650 24900 24800 24900 24800 104
582 20241205 090600 32383350 24800 24800 24800 24800 40
583 20241205 090500 31391350 24800 24900 24900 24800 516
584 20241205 090400 18582050 24900 24950 24950 24850 448
585 20241205 090300 7431350 24950 24950 24950 24950 67
586 20241205 090200 5759700 24950 24950 24950 24950 0
587 20241205 090100 5759700 24950 25100 25100 24950 31
588 20241205 090000 4985500 25100 24900 25100 24900 200