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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
006840/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184900,138402000,10530,10530,10530,10530,306
20241209,184800,138402000,10530,10530,10530,10530,0
20241209,184700,138402000,10530,10530,10530,10530,0
20241209,184600,138402000,10530,10530,10530,10530,0
20241209,184500,138402000,10530,10530,10530,10530,0
20241209,184400,138402000,10530,10530,10530,10530,0
20241209,184300,138402000,10530,10530,10530,10530,0
20241209,184200,138402000,10530,10530,10530,10530,0
20241209,184100,138402000,10530,10530,10530,10530,0
20241209,184000,138402000,10530,10530,10530,10530,0
20241209,183900,138402000,10530,10530,10530,10530,0
20241209,183800,138402000,10530,10530,10530,10530,0
20241209,183700,138402000,10530,10530,10530,10530,0
20241209,183600,138402000,10530,10530,10530,10530,0
20241209,183500,138402000,10530,10530,10530,10530,0
20241209,183400,138402000,10530,10530,10530,10530,0
20241209,183300,138402000,10530,10530,10530,10530,0
20241209,183200,138402000,10530,10530,10530,10530,0
20241209,183100,138402000,10530,10530,10530,10530,0
20241209,183000,138402000,10530,10530,10530,10530,0
20241209,182900,138402000,10530,10530,10530,10530,0
20241209,182800,138402000,10530,10530,10530,10530,0
20241209,182700,138402000,10530,10530,10530,10530,0
20241209,182600,138402000,10530,10530,10530,10530,0
20241209,182500,138402000,10530,10530,10530,10530,0
20241209,182400,138402000,10530,10530,10530,10530,0
20241209,182300,138402000,10530,10530,10530,10530,0
20241209,182200,138402000,10530,10530,10530,10530,0
20241209,182100,138402000,10530,10530,10530,10530,0
20241209,182000,138402000,10530,10530,10530,10530,0
20241209,181900,138402000,10530,10530,10530,10530,306
20241209,181800,138402000,10530,10530,10530,10530,0
20241209,181700,138402000,10530,10530,10530,10530,0
20241209,181600,138402000,10530,10530,10530,10530,0
20241209,181500,138402000,10530,10530,10530,10530,0
20241209,181400,138402000,10530,10530,10530,10530,0
20241209,181300,138402000,10530,10530,10530,10530,0
20241209,181200,138402000,10530,10530,10530,10530,0
20241209,181100,138402000,10530,10530,10530,10530,0
20241209,181000,138402000,10530,10530,10530,10530,0
20241209,180900,138402000,10530,10530,10530,10530,0
20241209,180800,138402000,10530,10530,10530,10530,0
20241209,180700,138402000,10530,10530,10530,10530,0
20241209,180600,138402000,10530,10530,10530,10530,0
20241209,180500,138402000,10530,10530,10530,10530,0
20241209,180400,138402000,10530,10530,10530,10530,0
20241209,180300,138402000,10530,10530,10530,10530,0
20241209,180200,138402000,10530,10530,10530,10530,0
20241209,180100,138402000,10530,10530,10530,10530,0
20241209,180000,138402000,10530,10530,10530,10530,0
20241209,175900,138402000,10530,10530,10530,10530,0
20241209,175800,138402000,10530,10530,10530,10530,0
20241209,175700,138402000,10530,10530,10530,10530,0
20241209,175600,138402000,10530,10530,10530,10530,0
20241209,175500,138402000,10530,10530,10530,10530,0
20241209,175400,138402000,10530,10530,10530,10530,0
20241209,175300,138402000,10530,10530,10530,10530,0
20241209,175200,138402000,10530,10530,10530,10530,0
20241209,175100,138402000,10530,10530,10530,10530,0
20241209,175000,138402000,10530,10530,10530,10530,0
20241209,174900,138402000,10530,10530,10530,10530,306
20241209,174800,138402000,10530,10530,10530,10530,0
20241209,174700,138402000,10530,10530,10530,10530,0
20241209,174600,138402000,10530,10530,10530,10530,0
20241209,174500,138402000,10530,10530,10530,10530,0
20241209,174400,138402000,10530,10530,10530,10530,0
20241209,174300,138402000,10530,10530,10530,10530,0
20241209,174200,138402000,10530,10530,10530,10530,0
20241209,174100,138402000,10530,10530,10530,10530,0
20241209,174000,138402000,10530,10530,10530,10530,0
20241209,173900,138402000,10530,10530,10530,10530,0
20241209,173800,138402000,10530,10530,10530,10530,0
20241209,173700,138402000,10530,10530,10530,10530,0
20241209,173600,138402000,10530,10530,10530,10530,0
20241209,173500,138402000,10530,10530,10530,10530,0
20241209,173400,138402000,10530,10530,10530,10530,0
20241209,173300,138402000,10530,10530,10530,10530,0
20241209,173200,138402000,10530,10530,10530,10530,0
20241209,173100,138402000,10530,10530,10530,10530,0
20241209,173000,138402000,10530,10530,10530,10530,0
20241209,172900,138402000,10530,10530,10530,10530,0
20241209,172800,138402000,10530,10530,10530,10530,0
20241209,172700,138402000,10530,10530,10530,10530,0
20241209,172600,138402000,10530,10530,10530,10530,0
20241209,172500,138402000,10530,10530,10530,10530,0
20241209,172400,138402000,10530,10530,10530,10530,0
20241209,172300,138402000,10530,10530,10530,10530,0
20241209,172200,138402000,10530,10530,10530,10530,0
20241209,172100,138402000,10530,10530,10530,10530,0
20241209,172000,138402000,10530,10530,10530,10530,0
20241209,171900,138402000,10530,10530,10530,10530,306
20241209,171800,138402000,10530,10530,10530,10530,0
20241209,171700,138402000,10530,10530,10530,10530,0
20241209,171600,138402000,10530,10530,10530,10530,0
20241209,171500,138402000,10530,10530,10530,10530,0
20241209,171400,138402000,10530,10530,10530,10530,0
20241209,171300,138402000,10530,10530,10530,10530,0
20241209,171200,138402000,10530,10530,10530,10530,0
20241209,171100,138402000,10530,10530,10530,10530,0
20241209,171000,138402000,10530,10530,10530,10530,0
20241209,170900,138402000,10530,10530,10530,10530,0
20241209,170800,138402000,10530,10530,10530,10530,0
20241209,170700,138402000,10530,10530,10530,10530,0
20241209,170600,138402000,10530,10530,10530,10530,0
20241209,170500,138402000,10530,10530,10530,10530,0
20241209,170400,138402000,10530,10530,10530,10530,0
20241209,170300,138402000,10530,10530,10530,10530,0
20241209,170200,138402000,10530,10530,10530,10530,0
20241209,170100,138402000,10530,10530,10530,10530,0
20241209,170000,138402000,10530,10530,10530,10530,0
20241209,165900,138402000,10530,10530,10530,10530,0
20241209,165800,138402000,10530,10530,10530,10530,0
20241209,165700,138402000,10530,10530,10530,10530,0
20241209,165600,138402000,10530,10530,10530,10530,0
20241209,165500,138402000,10530,10530,10530,10530,0
20241209,165400,138402000,10530,10530,10530,10530,0
20241209,165300,138402000,10530,10530,10530,10530,0
20241209,165200,138402000,10530,10530,10530,10530,0
20241209,165100,138402000,10530,10530,10530,10530,0
20241209,165000,138402000,10530,10530,10530,10530,0
20241209,164900,138402000,10530,10530,10530,10530,306
20241209,164800,138402000,10530,10530,10530,10530,0
20241209,164700,138402000,10530,10530,10530,10530,0
20241209,164600,138402000,10530,10530,10530,10530,0
20241209,164500,138402000,10530,10530,10530,10530,0
20241209,164400,138402000,10530,10530,10530,10530,0
20241209,164300,138402000,10530,10530,10530,10530,0
20241209,164200,138402000,10530,10530,10530,10530,0
20241209,164100,138402000,10530,10530,10530,10530,0
20241209,164000,138402000,10530,10530,10530,10530,0
20241209,163900,138402000,10530,10530,10530,10530,0
20241209,163800,138402000,10530,10530,10530,10530,0
20241209,163700,138402000,10530,10530,10530,10530,0
20241209,163600,138402000,10530,10530,10530,10530,0
20241209,163500,138402000,10530,10530,10530,10530,0
20241209,163400,138402000,10530,10530,10530,10530,0
20241209,163300,138402000,10530,10530,10530,10530,0
20241209,163200,138402000,10530,10530,10530,10530,0
20241209,163100,138402000,10530,10530,10530,10530,0
20241209,163000,138402000,10530,10530,10530,10530,0
20241209,162900,138402000,10530,10530,10530,10530,0
20241209,162800,138402000,10530,10530,10530,10530,0
20241209,162700,138402000,10530,10530,10530,10530,0
20241209,162600,138402000,10530,10530,10530,10530,0
20241209,162500,138402000,10530,10530,10530,10530,0
20241209,162400,138402000,10530,10530,10530,10530,0
20241209,162300,138402000,10530,10530,10530,10530,0
20241209,162200,138402000,10530,10530,10530,10530,0
20241209,162100,138402000,10530,10530,10530,10530,0
20241209,162000,138402000,10530,10530,10530,10530,0
20241209,161900,138402000,10530,10530,10530,10530,306
20241209,161800,138402000,10530,10530,10530,10530,0
20241209,161700,138402000,10530,10530,10530,10530,0
20241209,161600,138402000,10530,10530,10530,10530,0
20241209,161500,138402000,10530,10530,10530,10530,0
20241209,161400,138402000,10530,10530,10530,10530,0
20241209,161300,138402000,10530,10530,10530,10530,0
20241209,161200,138402000,10530,10530,10530,10530,0
20241209,161100,138402000,10530,10530,10530,10530,0
20241209,161000,138402000,10530,10530,10530,10530,0
20241209,160900,138402000,10530,10530,10530,10530,0
20241209,160800,138402000,10530,10530,10530,10530,0
20241209,160700,138402000,10530,10530,10530,10530,0
20241209,160600,138402000,10530,10530,10530,10530,0
20241209,160500,138402000,10530,10530,10530,10530,0
20241209,160400,138402000,10530,10530,10530,10530,0
20241209,160300,138402000,10530,10530,10530,10530,0
20241209,160200,138402000,10530,10530,10530,10530,0
20241209,160100,138402000,10530,10530,10530,10530,0
20241209,160000,138402000,10530,10530,10530,10530,0
20241209,155900,138402000,10530,10530,10530,10530,0
20241209,155800,138402000,10530,10530,10530,10530,0
20241209,155700,138402000,10530,10530,10530,10530,0
20241209,155600,138402000,10530,10530,10530,10530,0
20241209,155500,138402000,10530,10530,10530,10530,0
20241209,155400,138402000,10530,10530,10530,10530,0
20241209,155300,138402000,10530,10530,10530,10530,0
20241209,155200,138402000,10530,10530,10530,10530,0
20241209,155100,138402000,10530,10530,10530,10530,0
20241209,155000,138402000,10530,10530,10530,10530,0
20241209,154900,138402000,10530,10530,10530,10530,306
20241209,154800,138402000,10530,10530,10530,10530,0
20241209,154700,138402000,10530,10530,10530,10530,0
20241209,154600,138402000,10530,10530,10530,10530,0
20241209,154500,138402000,10530,10530,10530,10530,0
20241209,154400,138402000,10530,10530,10530,10530,0
20241209,154300,138402000,10530,10530,10530,10530,0
20241209,154200,138402000,10530,10530,10530,10530,0
20241209,154100,138402000,10530,10530,10530,10530,0
20241209,154000,138402000,10530,10530,10530,10530,0
20241209,153900,138402000,10530,10530,10530,10530,0
20241209,153800,138402000,10530,10530,10530,10530,0
20241209,153700,138402000,10530,10530,10530,10530,0
20241209,153600,138402000,10530,10530,10530,10530,0
20241209,153500,138402000,10530,10530,10530,10530,0
20241209,153400,138402000,10530,10530,10530,10530,0
20241209,153300,138402000,10530,10530,10530,10530,0
20241209,153200,138402000,10530,10530,10530,10530,0
20241209,153100,138402000,10530,10530,10530,10530,0
20241209,153000,138402000,10530,10530,10530,10530,306
20241209,152900,135179820,10590,10590,10590,10590,0
20241209,152800,135179820,10590,10590,10590,10590,0
20241209,152700,135179820,10590,10590,10590,10590,0
20241209,152600,135179820,10590,10590,10590,10590,0
20241209,152500,135179820,10590,10590,10590,10590,0
20241209,152400,135179820,10590,10590,10590,10590,0
20241209,152300,135179820,10590,10590,10590,10590,0
20241209,152200,135179820,10590,10590,10590,10590,0
20241209,152100,135179820,10590,10590,10590,10590,0
20241209,152000,135179820,10590,10590,10590,10590,0
20241209,151900,135179820,10590,10590,10590,10590,50
20241209,151800,134650320,10590,10590,10590,10590,10
20241209,151700,134544420,10600,10480,10600,10480,7
20241209,151600,134470340,10590,10590,10590,10590,0
20241209,151500,134470340,10590,10590,10590,10590,11
20241209,151400,134353850,10590,10590,10590,10590,0
20241209,151300,134353850,10590,10590,10590,10590,0
20241209,151200,134353850,10590,10590,10590,10590,5
20241209,151100,134300900,10480,10480,10480,10480,0
20241209,151000,134300900,10480,10480,10480,10480,1
20241209,150900,134290420,10600,10600,10600,10600,0
20241209,150800,134290420,10600,10600,10600,10600,0
20241209,150700,134290420,10600,10600,10600,10600,0
20241209,150600,134290420,10600,10600,10600,10600,0
20241209,150500,134290420,10600,10600,10600,10600,0
20241209,150400,134290420,10600,10600,10600,10600,0
20241209,150300,134290420,10600,10600,10600,10600,0
20241209,150200,134290420,10600,10600,10600,10600,0
20241209,150100,134290420,10600,10600,10600,10600,0
20241209,150000,134290420,10600,10600,10600,10600,1
20241209,145900,134279820,10590,10590,10590,10590,0
20241209,145800,134279820,10590,10590,10590,10590,0
20241209,145700,134279820,10590,10590,10590,10590,0
20241209,145600,134279820,10590,10590,10590,10590,0
20241209,145500,134279820,10590,10590,10590,10590,0
20241209,145400,134279820,10590,10590,10590,10590,0
20241209,145300,134279820,10590,10560,10590,10560,320
20241209,145200,130891450,10550,10540,10550,10470,26
20241209,145100,130617700,10560,10560,10560,10560,0
20241209,145000,130617700,10560,10560,10560,10560,0
20241209,144900,130617700,10560,10560,10560,10560,5
20241209,144800,130564900,10570,10570,10570,10570,0
20241209,144700,130564900,10570,10570,10570,10570,0
20241209,144600,130564900,10570,10540,10570,10540,12
20241209,144500,130438240,10580,10540,10580,10540,32
20241209,144400,130100280,10580,10580,10580,10530,30
20241209,144300,129783330,10590,10590,10590,10590,0
20241209,144200,129783330,10590,10560,10590,10560,4
20241209,144100,129741030,10590,10560,10590,10560,4
20241209,144000,129698730,10590,10590,10590,10590,10
20241209,143900,129592830,10550,10550,10550,10550,0
20241209,143800,129592830,10550,10550,10550,10550,0
20241209,143700,129592830,10550,10550,10550,10550,0
20241209,143600,129592830,10550,10550,10550,10550,0
20241209,143500,129592830,10550,10550,10550,10550,0
20241209,143400,129592830,10550,10550,10550,10550,0
20241209,143300,129592830,10550,10550,10550,10550,33
20241209,143200,129244680,10550,10550,10550,10550,0
20241209,143100,129244680,10550,10540,10550,10540,75
20241209,143000,128453530,10480,10480,10480,10480,0
20241209,142900,128453530,10480,10540,10540,10480,138
20241209,142800,127004950,10550,10550,10550,10550,0
20241209,142700,127004950,10550,10550,10550,10550,0
20241209,142600,127004950,10550,10550,10550,10550,0
20241209,142500,127004950,10550,10550,10550,10550,0
20241209,142400,127004950,10550,10550,10550,10550,1
20241209,142300,126994400,10550,10550,10550,10550,0
20241209,142200,126994400,10550,10550,10550,10550,0
20241209,142100,126994400,10550,10550,10550,10550,0
20241209,142000,126994400,10550,10550,10550,10550,0
20241209,141900,126994400,10550,10550,10550,10550,0
20241209,141800,126994400,10550,10550,10550,10550,0
20241209,141700,126994400,10550,10550,10550,10550,0
20241209,141600,126994400,10550,10550,10550,10550,0
20241209,141500,126994400,10550,10550,10550,10550,0
20241209,141400,126994400,10550,10550,10550,10550,0
20241209,141300,126994400,10550,10550,10550,10550,0
20241209,141200,126994400,10550,10530,10550,10530,140
20241209,141100,125517860,10600,10600,10600,10600,0
20241209,141000,125517860,10600,10600,10600,10600,0
20241209,140900,125517860,10600,10600,10600,10600,0
20241209,140800,125517860,10600,10600,10600,10600,4
20241209,140700,125475460,10430,10430,10430,10430,0
20241209,140600,125475460,10430,10430,10430,10430,3
20241209,140500,125444170,10430,10430,10430,10430,0
20241209,140400,125444170,10430,10430,10430,10430,0
20241209,140300,125444170,10430,10430,10430,10430,0
20241209,140200,125444170,10430,10430,10430,10430,0
20241209,140100,125444170,10430,10430,10430,10430,0
20241209,140000,125444170,10430,10430,10430,10430,5
20241209,135900,125392020,10430,10430,10430,10430,0
20241209,135800,125392020,10430,10430,10430,10430,0
20241209,135700,125392020,10430,10430,10430,10430,3
20241209,135600,125360730,10450,10450,10450,10450,0
20241209,135500,125360730,10450,10450,10450,10450,0
20241209,135400,125360730,10450,10450,10450,10450,1
20241209,135300,125350280,10470,10470,10470,10470,0
20241209,135200,125350280,10470,10470,10470,10470,0
20241209,135100,125350280,10470,10470,10470,10470,0
20241209,135000,125350280,10470,10470,10470,10470,0
20241209,134900,125350280,10470,10470,10470,10470,0
20241209,134800,125350280,10470,10470,10470,10470,0
20241209,134700,125350280,10470,10470,10470,10470,0
20241209,134600,125350280,10470,10470,10470,10470,0
20241209,134500,125350280,10470,10470,10470,10470,12
20241209,134400,125224640,10400,10620,10620,10350,1915
20241209,134300,105288770,10620,10620,10620,10620,7
20241209,134200,105214430,10600,10600,10600,10600,0
20241209,134100,105214430,10600,10600,10600,10600,0
20241209,134000,105214430,10600,10600,10600,10600,1
20241209,133900,105203830,10600,10600,10600,10600,0
20241209,133800,105203830,10600,10600,10600,10600,0
20241209,133700,105203830,10600,10600,10600,10600,0
20241209,133600,105203830,10600,10620,10620,10600,31
20241209,133500,104875190,10620,10620,10620,10620,0
20241209,133400,104875190,10620,10620,10620,10620,2
20241209,133300,104853950,10410,10410,10410,10410,0
20241209,133200,104853950,10410,10530,10530,10410,234
20241209,133100,102406250,10600,10600,10600,10600,0
20241209,133000,102406250,10600,10600,10600,10600,0
20241209,132900,102406250,10600,10600,10600,10600,500
20241209,132800,97106250,10490,10490,10490,10490,0
20241209,132700,97106250,10490,10490,10490,10490,0
20241209,132600,97106250,10490,10490,10490,10490,0
20241209,132500,97106250,10490,10490,10490,10490,0
20241209,132400,97106250,10490,10490,10490,10490,0
20241209,132300,97106250,10490,10490,10490,10490,0
20241209,132200,97106250,10490,10490,10490,10490,0
20241209,132100,97106250,10490,10610,10610,10490,902
20241209,132000,87607430,10690,10690,10690,10690,0
20241209,131900,87607430,10690,10680,10690,10590,1018
20241209,131800,76822140,10880,10880,10880,10880,0
20241209,131700,76822140,10880,10850,10880,10850,10
20241209,131600,76713580,10850,10850,10850,10850,0
20241209,131500,76713580,10850,10790,10850,10790,65
20241209,131400,76009760,10770,10660,10780,10660,197
20241209,131300,73887220,10650,10650,10650,10650,0
20241209,131200,73887220,10650,10650,10650,10650,0
20241209,131100,73887220,10650,10650,10650,10650,0
20241209,131000,73887220,10650,10650,10650,10650,0
20241209,130900,73887220,10650,10650,10650,10650,0
20241209,130800,73887220,10650,10650,10650,10650,0
20241209,130700,73887220,10650,10650,10650,10650,0
20241209,130600,73887220,10650,10650,10650,10650,0
20241209,130500,73887220,10650,10650,10650,10650,0
20241209,130400,73887220,10650,10650,10650,10650,0
20241209,130300,73887220,10650,10650,10650,10650,0
20241209,130200,73887220,10650,10620,10650,10620,68
20241209,130100,73163080,10600,10590,10600,10590,17
20241209,130000,72982950,10600,10600,10600,10600,0
20241209,125900,72982950,10600,10600,10600,10600,10
20241209,125800,72876950,10600,10650,10650,10600,42
20241209,125700,72429790,10780,10780,10780,10780,0
20241209,125600,72429790,10780,10780,10780,10780,0
20241209,125500,72429790,10780,10780,10780,10780,0
20241209,125400,72429790,10780,10780,10780,10780,0
20241209,125300,72429790,10780,10780,10780,10780,0
20241209,125200,72429790,10780,10780,10780,10780,1
20241209,125100,72419010,10650,10650,10650,10650,0
20241209,125000,72419010,10650,10650,10650,10650,0
20241209,124900,72419010,10650,10650,10650,10650,0
20241209,124800,72419010,10650,10650,10650,10650,0
20241209,124700,72419010,10650,10650,10650,10650,35
20241209,124600,72046260,10780,10780,10780,10780,1
20241209,124500,72035480,10780,10780,10780,10780,0
20241209,124400,72035480,10780,10780,10780,10780,0
20241209,124300,72035480,10780,10780,10780,10780,0
20241209,124200,72035480,10780,10780,10780,10780,0
20241209,124100,72035480,10780,10780,10780,10780,0
20241209,124000,72035480,10780,10780,10780,10780,1
20241209,123900,72024700,10780,10780,10780,10780,0
20241209,123800,72024700,10780,10780,10780,10780,0
20241209,123700,72024700,10780,10780,10780,10780,0
20241209,123600,72024700,10780,10780,10780,10780,0
20241209,123500,72024700,10780,10780,10780,10780,0
20241209,123400,72024700,10780,10780,10780,10780,1
20241209,123300,72013920,10780,10780,10780,10780,10
20241209,123200,71906120,10780,10780,10780,10780,0
20241209,123100,71906120,10780,10780,10780,10780,0
20241209,123000,71906120,10780,10780,10780,10780,0
20241209,122900,71906120,10780,10780,10780,10780,0
20241209,122800,71906120,10780,10780,10780,10780,1
20241209,122700,71895340,10650,10650,10650,10650,0
20241209,122600,71895340,10650,10650,10650,10650,0
20241209,122500,71895340,10650,10700,10700,10650,398
20241209,122400,67655540,10700,10700,10700,10700,1
20241209,122300,67644840,10700,10790,10790,10700,58
20241209,122200,67023040,10840,10840,10840,10840,1
20241209,122100,67012200,10790,10790,10790,10790,0
20241209,122000,67012200,10790,10790,10790,10790,0
20241209,121900,67012200,10790,10790,10790,10790,0
20241209,121800,67012200,10790,10790,10790,10790,0
20241209,121700,67012200,10790,10800,10800,10790,143
20241209,121600,65467820,10840,10840,10840,10840,1
20241209,121500,65456980,10850,10850,10850,10850,0
20241209,121400,65456980,10850,10850,10850,10850,0
20241209,121300,65456980,10850,10850,10850,10850,0
20241209,121200,65456980,10850,10850,10850,10850,0
20241209,121100,65456980,10850,10850,10850,10850,0
20241209,121000,65456980,10850,10850,10850,10850,1
20241209,120900,65446130,10860,10860,10860,10860,0
20241209,120800,65446130,10860,10860,10860,10860,0
20241209,120700,65446130,10860,10860,10860,10860,0
20241209,120600,65446130,10860,10860,10860,10860,0
20241209,120500,65446130,10860,10860,10860,10860,0
20241209,120400,65446130,10860,10860,10860,10860,1
20241209,120300,65435270,10810,10810,10810,10810,4
20241209,120200,65392030,10810,10840,10840,10800,226
20241209,120100,62950940,10840,10860,10860,10840,181
20241209,120000,60987140,10900,10900,10900,10900,0
20241209,115900,60987140,10900,10900,10900,10900,6
20241209,115800,60921740,10910,10910,10910,10910,1
20241209,115700,60910830,10910,10910,10910,10910,0
20241209,115600,60910830,10910,10910,10910,10910,0
20241209,115500,60910830,10910,10910,10910,10910,0
20241209,115400,60910830,10910,10910,10910,10910,0
20241209,115300,60910830,10910,10910,10910,10910,0
20241209,115200,60910830,10910,10910,10910,10910,1
20241209,115100,60899920,10900,10900,10900,10900,0
20241209,115000,60899920,10900,10900,10900,10900,0
20241209,114900,60899920,10900,10900,10900,10900,0
20241209,114800,60899920,10900,10900,10900,10900,0
20241209,114700,60899920,10900,10900,10900,10900,4
20241209,114600,60856320,10900,10900,10900,10900,42
20241209,114500,60398520,10900,10900,10900,10900,1
20241209,114400,60387620,10900,10900,10900,10900,0
20241209,114300,60387620,10900,10900,10900,10900,0
20241209,114200,60387620,10900,10900,10900,10900,0
20241209,114100,60387620,10900,10900,10900,10900,0
20241209,114000,60387620,10900,10900,10900,10900,1
20241209,113900,60376720,10850,10850,10850,10850,0
20241209,113800,60376720,10850,10850,10850,10850,0
20241209,113700,60376720,10850,10850,10850,10850,1
20241209,113600,60365870,10900,10900,10900,10900,0
20241209,113500,60365870,10900,10900,10900,10900,0
20241209,113400,60365870,10900,10900,10900,10900,1
20241209,113300,60354970,10850,10850,10850,10850,0
20241209,113200,60354970,10850,10850,10850,10850,10
20241209,113100,60246470,10910,10910,10910,10910,0
20241209,113000,60246470,10910,10910,10910,10910,0
20241209,112900,60246470,10910,10910,10910,10910,1
20241209,112800,60235560,10850,10850,10850,10850,0
20241209,112700,60235560,10850,10850,10850,10850,0
20241209,112600,60235560,10850,10850,10850,10850,0
20241209,112500,60235560,10850,10850,10850,10850,70
20241209,112400,59476060,10860,10860,10860,10860,0
20241209,112300,59476060,10860,10910,10910,10860,80
20241209,112200,58606440,10870,10870,10870,10870,0
20241209,112100,58606440,10870,10870,10870,10870,1
20241209,112000,58595570,10870,10870,10870,10870,0
20241209,111900,58595570,10870,10870,10870,10870,10
20241209,111800,58486870,10880,10880,10880,10880,0
20241209,111700,58486870,10880,10890,10890,10870,102
20241209,111600,57377910,10920,10920,10920,10920,0
20241209,111500,57377910,10920,10920,10920,10920,0
20241209,111400,57377910,10920,10910,10920,10910,46
20241209,111300,56875860,10920,10920,10920,10920,0
20241209,111200,56875860,10920,10920,10920,10920,0
20241209,111100,56875860,10920,10920,10920,10920,1
20241209,111000,56864940,10920,10920,10920,10920,1
20241209,110900,56854020,10920,10920,10920,10920,0
20241209,110800,56854020,10920,10920,10920,10920,0
20241209,110700,56854020,10920,10920,10920,10920,0
20241209,110600,56854020,10920,10920,10920,10920,0
20241209,110500,56854020,10920,10920,10920,10920,1
20241209,110400,56843100,10920,10920,10920,10920,10
20241209,110300,56733900,10920,10920,10920,10920,15
20241209,110200,56570100,10920,10920,10920,10920,272
20241209,110100,53599860,10920,10920,10920,10920,0
20241209,110000,53599860,10920,10920,10920,10920,0
20241209,105900,53599860,10920,10920,10920,10920,1
20241209,105800,53588940,10910,10910,10910,10910,0
20241209,105700,53588940,10910,10910,10910,10910,1
20241209,105600,53578030,10910,10910,10910,10910,19
20241209,105500,53370740,10910,10970,10970,10910,913
20241209,105400,43398020,10990,10990,10990,10990,0
20241209,105300,43398020,10990,10990,10990,10990,1
20241209,105200,43387030,10990,10990,10990,10990,0
20241209,105100,43387030,10990,10990,10990,10990,0
20241209,105000,43387030,10990,10990,10990,10990,0
20241209,104900,43387030,10990,10990,10990,10990,0
20241209,104800,43387030,10990,10990,10990,10990,1
20241209,104700,43376040,10990,10990,10990,10980,48
20241209,104600,42848530,10990,10990,10990,10990,48
20241209,104500,42321010,11000,11000,11000,11000,2
20241209,104400,42299010,11020,11020,11020,11020,0
20241209,104300,42299010,11020,11020,11020,11020,0
20241209,104200,42299010,11020,11020,11020,11020,0
20241209,104100,42299010,11020,11020,11020,11020,1
20241209,104000,42287990,11020,11020,11020,11020,0
20241209,103900,42287990,11020,11020,11020,11020,0
20241209,103800,42287990,11020,11020,11020,11020,0
20241209,103700,42287990,11020,11020,11020,11020,0
20241209,103600,42287990,11020,11020,11020,11020,0
20241209,103500,42287990,11020,11020,11020,11020,1
20241209,103400,42276970,10990,10990,10990,10990,0
20241209,103300,42276970,10990,10990,10990,10990,0
20241209,103200,42276970,10990,10990,10990,10990,1
20241209,103100,42265980,11020,11020,11020,11020,0
20241209,103000,42265980,11020,11020,11020,11020,0
20241209,102900,42265980,11020,11020,11020,11020,1
20241209,102800,42254960,11020,11020,11020,11020,0
20241209,102700,42254960,11020,11020,11020,11020,0
20241209,102600,42254960,11020,11020,11020,11020,0
20241209,102500,42254960,11020,11020,11020,11020,0
20241209,102400,42254960,11020,11020,11020,11020,10
20241209,102300,42144760,11070,11070,11070,11070,1
20241209,102200,42133690,11020,11020,11020,11020,0
20241209,102100,42133690,11020,11020,11020,11020,0
20241209,102000,42133690,11020,11000,11020,11000,80
20241209,101900,41253470,11000,11000,11000,11000,21
20241209,101800,41022470,11070,11070,11070,11070,0
20241209,101700,41022470,11070,11070,11070,11070,1
20241209,101600,41011400,11000,11000,11000,11000,0
20241209,101500,41011400,11000,11000,11000,11000,0
20241209,101400,41011400,11000,11000,11000,11000,0
20241209,101300,41011400,11000,11000,11000,11000,99
20241209,101200,39922400,11000,11000,11000,11000,279
20241209,101100,36853400,11050,11050,11050,11050,1
20241209,101000,36842350,11050,11050,11050,11050,0
20241209,100900,36842350,11050,11050,11050,11050,0
20241209,100800,36842350,11050,11050,11050,11050,0
20241209,100700,36842350,11050,11050,11050,11050,0
20241209,100600,36842350,11050,11050,11050,11050,0
20241209,100500,36842350,11050,11040,11050,11040,972
20241209,100400,26101910,11040,11040,11040,11040,0
20241209,100300,26101910,11040,11040,11040,11040,0
20241209,100200,26101910,11040,11040,11040,11040,0
20241209,100100,26101910,11040,11040,11040,11040,0
20241209,100000,26101910,11040,11040,11040,11040,0
20241209,095900,26101910,11040,11040,11040,11040,1
20241209,095800,26090870,10990,11000,11000,10990,55
20241209,095700,25485920,11040,11040,11040,11040,0
20241209,095600,25485920,11040,11040,11040,11040,0
20241209,095500,25485920,11040,11040,11040,11040,0
20241209,095400,25485920,11040,11040,11040,11040,0
20241209,095300,25485920,11040,11040,11040,11040,1
20241209,095200,25474880,11070,11070,11070,11070,0
20241209,095100,25474880,11070,11070,11070,11070,0
20241209,095000,25474880,11070,11070,11070,11070,0
20241209,094900,25474880,11070,11070,11070,11070,0
20241209,094800,25474880,11070,11070,11070,11070,0
20241209,094700,25474880,11070,11070,11070,11070,1
20241209,094600,25463810,11000,11000,11000,11000,30
20241209,094500,25133810,11000,11000,11000,11000,0
20241209,094400,25133810,11000,11010,11010,11000,100
20241209,094300,24033710,11040,11040,11040,11040,0
20241209,094200,24033710,11040,11040,11040,11040,39
20241209,094100,23603150,11040,11040,11040,11040,11
20241209,094000,23481710,11090,11090,11090,11090,6
20241209,093900,23415170,11090,11090,11090,11090,0
20241209,093800,23415170,11090,11090,11090,11090,0
20241209,093700,23415170,11090,11090,11090,11090,0
20241209,093600,23415170,11090,11010,11090,11010,70
20241209,093500,22639760,11080,11090,11130,11080,393
20241209,093400,18266980,11160,11160,11160,11160,0
20241209,093300,18266980,11160,11160,11160,11160,0
20241209,093200,18266980,11160,11160,11160,11160,0
20241209,093100,18266980,11160,11160,11160,11160,0
20241209,093000,18266980,11160,11020,11160,11000,274
20241209,092900,15235000,11160,11010,11160,11010,51
20241209,092800,14673340,11010,11010,11010,11010,2
20241209,092700,14651320,11010,11010,11010,11010,0
20241209,092600,14651320,11010,11010,11010,11010,0
20241209,092500,14651320,11010,11180,11180,11010,104
20241209,092400,13506110,11180,11180,11180,11180,0
20241209,092300,13506110,11180,11180,11180,11180,1
20241209,092200,13494930,11020,11020,11020,11020,300
20241209,092100,10188930,11020,11020,11020,11020,0
20241209,092000,10188930,11020,11020,11020,11020,0
20241209,091900,10188930,11020,11020,11020,11020,0
20241209,091800,10188930,11020,11190,11190,11020,3
20241209,091700,10155700,11180,11180,11180,11180,1
20241209,091600,10144520,11190,11190,11190,11190,0
20241209,091500,10144520,11190,11130,11190,11130,267
20241209,091400,7160010,11140,11020,11140,11010,52
20241209,091300,6587220,11030,11030,11030,11030,100
20241209,091200,5484220,11020,11150,11150,11020,29
20241209,091100,5164450,11200,11200,11200,11200,0
20241209,091000,5164450,11200,11200,11200,11200,0
20241209,090900,5164450,11200,11200,11200,11200,96
20241209,090800,4089250,11200,11200,11200,11200,282
20241209,090700,930850,11250,10970,11250,10970,10
20241209,090600,819050,10970,10970,10970,10970,1
20241209,090500,808080,10920,10920,10920,10920,0
20241209,090400,808080,10920,10920,10920,10920,24
20241209,090300,546000,10920,10920,10920,10920,0
20241209,090200,546000,10920,10920,10920,10920,50
20241209,090100,0,10920,10920,10920,10920,0
20241209,090000,0,10920,10920,10920,10920,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184900 138402000 10530 10530 10530 10530 306
3 20241209 184800 138402000 10530 10530 10530 10530 0
4 20241209 184700 138402000 10530 10530 10530 10530 0
5 20241209 184600 138402000 10530 10530 10530 10530 0
6 20241209 184500 138402000 10530 10530 10530 10530 0
7 20241209 184400 138402000 10530 10530 10530 10530 0
8 20241209 184300 138402000 10530 10530 10530 10530 0
9 20241209 184200 138402000 10530 10530 10530 10530 0
10 20241209 184100 138402000 10530 10530 10530 10530 0
11 20241209 184000 138402000 10530 10530 10530 10530 0
12 20241209 183900 138402000 10530 10530 10530 10530 0
13 20241209 183800 138402000 10530 10530 10530 10530 0
14 20241209 183700 138402000 10530 10530 10530 10530 0
15 20241209 183600 138402000 10530 10530 10530 10530 0
16 20241209 183500 138402000 10530 10530 10530 10530 0
17 20241209 183400 138402000 10530 10530 10530 10530 0
18 20241209 183300 138402000 10530 10530 10530 10530 0
19 20241209 183200 138402000 10530 10530 10530 10530 0
20 20241209 183100 138402000 10530 10530 10530 10530 0
21 20241209 183000 138402000 10530 10530 10530 10530 0
22 20241209 182900 138402000 10530 10530 10530 10530 0
23 20241209 182800 138402000 10530 10530 10530 10530 0
24 20241209 182700 138402000 10530 10530 10530 10530 0
25 20241209 182600 138402000 10530 10530 10530 10530 0
26 20241209 182500 138402000 10530 10530 10530 10530 0
27 20241209 182400 138402000 10530 10530 10530 10530 0
28 20241209 182300 138402000 10530 10530 10530 10530 0
29 20241209 182200 138402000 10530 10530 10530 10530 0
30 20241209 182100 138402000 10530 10530 10530 10530 0
31 20241209 182000 138402000 10530 10530 10530 10530 0
32 20241209 181900 138402000 10530 10530 10530 10530 306
33 20241209 181800 138402000 10530 10530 10530 10530 0
34 20241209 181700 138402000 10530 10530 10530 10530 0
35 20241209 181600 138402000 10530 10530 10530 10530 0
36 20241209 181500 138402000 10530 10530 10530 10530 0
37 20241209 181400 138402000 10530 10530 10530 10530 0
38 20241209 181300 138402000 10530 10530 10530 10530 0
39 20241209 181200 138402000 10530 10530 10530 10530 0
40 20241209 181100 138402000 10530 10530 10530 10530 0
41 20241209 181000 138402000 10530 10530 10530 10530 0
42 20241209 180900 138402000 10530 10530 10530 10530 0
43 20241209 180800 138402000 10530 10530 10530 10530 0
44 20241209 180700 138402000 10530 10530 10530 10530 0
45 20241209 180600 138402000 10530 10530 10530 10530 0
46 20241209 180500 138402000 10530 10530 10530 10530 0
47 20241209 180400 138402000 10530 10530 10530 10530 0
48 20241209 180300 138402000 10530 10530 10530 10530 0
49 20241209 180200 138402000 10530 10530 10530 10530 0
50 20241209 180100 138402000 10530 10530 10530 10530 0
51 20241209 180000 138402000 10530 10530 10530 10530 0
52 20241209 175900 138402000 10530 10530 10530 10530 0
53 20241209 175800 138402000 10530 10530 10530 10530 0
54 20241209 175700 138402000 10530 10530 10530 10530 0
55 20241209 175600 138402000 10530 10530 10530 10530 0
56 20241209 175500 138402000 10530 10530 10530 10530 0
57 20241209 175400 138402000 10530 10530 10530 10530 0
58 20241209 175300 138402000 10530 10530 10530 10530 0
59 20241209 175200 138402000 10530 10530 10530 10530 0
60 20241209 175100 138402000 10530 10530 10530 10530 0
61 20241209 175000 138402000 10530 10530 10530 10530 0
62 20241209 174900 138402000 10530 10530 10530 10530 306
63 20241209 174800 138402000 10530 10530 10530 10530 0
64 20241209 174700 138402000 10530 10530 10530 10530 0
65 20241209 174600 138402000 10530 10530 10530 10530 0
66 20241209 174500 138402000 10530 10530 10530 10530 0
67 20241209 174400 138402000 10530 10530 10530 10530 0
68 20241209 174300 138402000 10530 10530 10530 10530 0
69 20241209 174200 138402000 10530 10530 10530 10530 0
70 20241209 174100 138402000 10530 10530 10530 10530 0
71 20241209 174000 138402000 10530 10530 10530 10530 0
72 20241209 173900 138402000 10530 10530 10530 10530 0
73 20241209 173800 138402000 10530 10530 10530 10530 0
74 20241209 173700 138402000 10530 10530 10530 10530 0
75 20241209 173600 138402000 10530 10530 10530 10530 0
76 20241209 173500 138402000 10530 10530 10530 10530 0
77 20241209 173400 138402000 10530 10530 10530 10530 0
78 20241209 173300 138402000 10530 10530 10530 10530 0
79 20241209 173200 138402000 10530 10530 10530 10530 0
80 20241209 173100 138402000 10530 10530 10530 10530 0
81 20241209 173000 138402000 10530 10530 10530 10530 0
82 20241209 172900 138402000 10530 10530 10530 10530 0
83 20241209 172800 138402000 10530 10530 10530 10530 0
84 20241209 172700 138402000 10530 10530 10530 10530 0
85 20241209 172600 138402000 10530 10530 10530 10530 0
86 20241209 172500 138402000 10530 10530 10530 10530 0
87 20241209 172400 138402000 10530 10530 10530 10530 0
88 20241209 172300 138402000 10530 10530 10530 10530 0
89 20241209 172200 138402000 10530 10530 10530 10530 0
90 20241209 172100 138402000 10530 10530 10530 10530 0
91 20241209 172000 138402000 10530 10530 10530 10530 0
92 20241209 171900 138402000 10530 10530 10530 10530 306
93 20241209 171800 138402000 10530 10530 10530 10530 0
94 20241209 171700 138402000 10530 10530 10530 10530 0
95 20241209 171600 138402000 10530 10530 10530 10530 0
96 20241209 171500 138402000 10530 10530 10530 10530 0
97 20241209 171400 138402000 10530 10530 10530 10530 0
98 20241209 171300 138402000 10530 10530 10530 10530 0
99 20241209 171200 138402000 10530 10530 10530 10530 0
100 20241209 171100 138402000 10530 10530 10530 10530 0
101 20241209 171000 138402000 10530 10530 10530 10530 0
102 20241209 170900 138402000 10530 10530 10530 10530 0
103 20241209 170800 138402000 10530 10530 10530 10530 0
104 20241209 170700 138402000 10530 10530 10530 10530 0
105 20241209 170600 138402000 10530 10530 10530 10530 0
106 20241209 170500 138402000 10530 10530 10530 10530 0
107 20241209 170400 138402000 10530 10530 10530 10530 0
108 20241209 170300 138402000 10530 10530 10530 10530 0
109 20241209 170200 138402000 10530 10530 10530 10530 0
110 20241209 170100 138402000 10530 10530 10530 10530 0
111 20241209 170000 138402000 10530 10530 10530 10530 0
112 20241209 165900 138402000 10530 10530 10530 10530 0
113 20241209 165800 138402000 10530 10530 10530 10530 0
114 20241209 165700 138402000 10530 10530 10530 10530 0
115 20241209 165600 138402000 10530 10530 10530 10530 0
116 20241209 165500 138402000 10530 10530 10530 10530 0
117 20241209 165400 138402000 10530 10530 10530 10530 0
118 20241209 165300 138402000 10530 10530 10530 10530 0
119 20241209 165200 138402000 10530 10530 10530 10530 0
120 20241209 165100 138402000 10530 10530 10530 10530 0
121 20241209 165000 138402000 10530 10530 10530 10530 0
122 20241209 164900 138402000 10530 10530 10530 10530 306
123 20241209 164800 138402000 10530 10530 10530 10530 0
124 20241209 164700 138402000 10530 10530 10530 10530 0
125 20241209 164600 138402000 10530 10530 10530 10530 0
126 20241209 164500 138402000 10530 10530 10530 10530 0
127 20241209 164400 138402000 10530 10530 10530 10530 0
128 20241209 164300 138402000 10530 10530 10530 10530 0
129 20241209 164200 138402000 10530 10530 10530 10530 0
130 20241209 164100 138402000 10530 10530 10530 10530 0
131 20241209 164000 138402000 10530 10530 10530 10530 0
132 20241209 163900 138402000 10530 10530 10530 10530 0
133 20241209 163800 138402000 10530 10530 10530 10530 0
134 20241209 163700 138402000 10530 10530 10530 10530 0
135 20241209 163600 138402000 10530 10530 10530 10530 0
136 20241209 163500 138402000 10530 10530 10530 10530 0
137 20241209 163400 138402000 10530 10530 10530 10530 0
138 20241209 163300 138402000 10530 10530 10530 10530 0
139 20241209 163200 138402000 10530 10530 10530 10530 0
140 20241209 163100 138402000 10530 10530 10530 10530 0
141 20241209 163000 138402000 10530 10530 10530 10530 0
142 20241209 162900 138402000 10530 10530 10530 10530 0
143 20241209 162800 138402000 10530 10530 10530 10530 0
144 20241209 162700 138402000 10530 10530 10530 10530 0
145 20241209 162600 138402000 10530 10530 10530 10530 0
146 20241209 162500 138402000 10530 10530 10530 10530 0
147 20241209 162400 138402000 10530 10530 10530 10530 0
148 20241209 162300 138402000 10530 10530 10530 10530 0
149 20241209 162200 138402000 10530 10530 10530 10530 0
150 20241209 162100 138402000 10530 10530 10530 10530 0
151 20241209 162000 138402000 10530 10530 10530 10530 0
152 20241209 161900 138402000 10530 10530 10530 10530 306
153 20241209 161800 138402000 10530 10530 10530 10530 0
154 20241209 161700 138402000 10530 10530 10530 10530 0
155 20241209 161600 138402000 10530 10530 10530 10530 0
156 20241209 161500 138402000 10530 10530 10530 10530 0
157 20241209 161400 138402000 10530 10530 10530 10530 0
158 20241209 161300 138402000 10530 10530 10530 10530 0
159 20241209 161200 138402000 10530 10530 10530 10530 0
160 20241209 161100 138402000 10530 10530 10530 10530 0
161 20241209 161000 138402000 10530 10530 10530 10530 0
162 20241209 160900 138402000 10530 10530 10530 10530 0
163 20241209 160800 138402000 10530 10530 10530 10530 0
164 20241209 160700 138402000 10530 10530 10530 10530 0
165 20241209 160600 138402000 10530 10530 10530 10530 0
166 20241209 160500 138402000 10530 10530 10530 10530 0
167 20241209 160400 138402000 10530 10530 10530 10530 0
168 20241209 160300 138402000 10530 10530 10530 10530 0
169 20241209 160200 138402000 10530 10530 10530 10530 0
170 20241209 160100 138402000 10530 10530 10530 10530 0
171 20241209 160000 138402000 10530 10530 10530 10530 0
172 20241209 155900 138402000 10530 10530 10530 10530 0
173 20241209 155800 138402000 10530 10530 10530 10530 0
174 20241209 155700 138402000 10530 10530 10530 10530 0
175 20241209 155600 138402000 10530 10530 10530 10530 0
176 20241209 155500 138402000 10530 10530 10530 10530 0
177 20241209 155400 138402000 10530 10530 10530 10530 0
178 20241209 155300 138402000 10530 10530 10530 10530 0
179 20241209 155200 138402000 10530 10530 10530 10530 0
180 20241209 155100 138402000 10530 10530 10530 10530 0
181 20241209 155000 138402000 10530 10530 10530 10530 0
182 20241209 154900 138402000 10530 10530 10530 10530 306
183 20241209 154800 138402000 10530 10530 10530 10530 0
184 20241209 154700 138402000 10530 10530 10530 10530 0
185 20241209 154600 138402000 10530 10530 10530 10530 0
186 20241209 154500 138402000 10530 10530 10530 10530 0
187 20241209 154400 138402000 10530 10530 10530 10530 0
188 20241209 154300 138402000 10530 10530 10530 10530 0
189 20241209 154200 138402000 10530 10530 10530 10530 0
190 20241209 154100 138402000 10530 10530 10530 10530 0
191 20241209 154000 138402000 10530 10530 10530 10530 0
192 20241209 153900 138402000 10530 10530 10530 10530 0
193 20241209 153800 138402000 10530 10530 10530 10530 0
194 20241209 153700 138402000 10530 10530 10530 10530 0
195 20241209 153600 138402000 10530 10530 10530 10530 0
196 20241209 153500 138402000 10530 10530 10530 10530 0
197 20241209 153400 138402000 10530 10530 10530 10530 0
198 20241209 153300 138402000 10530 10530 10530 10530 0
199 20241209 153200 138402000 10530 10530 10530 10530 0
200 20241209 153100 138402000 10530 10530 10530 10530 0
201 20241209 153000 138402000 10530 10530 10530 10530 306
202 20241209 152900 135179820 10590 10590 10590 10590 0
203 20241209 152800 135179820 10590 10590 10590 10590 0
204 20241209 152700 135179820 10590 10590 10590 10590 0
205 20241209 152600 135179820 10590 10590 10590 10590 0
206 20241209 152500 135179820 10590 10590 10590 10590 0
207 20241209 152400 135179820 10590 10590 10590 10590 0
208 20241209 152300 135179820 10590 10590 10590 10590 0
209 20241209 152200 135179820 10590 10590 10590 10590 0
210 20241209 152100 135179820 10590 10590 10590 10590 0
211 20241209 152000 135179820 10590 10590 10590 10590 0
212 20241209 151900 135179820 10590 10590 10590 10590 50
213 20241209 151800 134650320 10590 10590 10590 10590 10
214 20241209 151700 134544420 10600 10480 10600 10480 7
215 20241209 151600 134470340 10590 10590 10590 10590 0
216 20241209 151500 134470340 10590 10590 10590 10590 11
217 20241209 151400 134353850 10590 10590 10590 10590 0
218 20241209 151300 134353850 10590 10590 10590 10590 0
219 20241209 151200 134353850 10590 10590 10590 10590 5
220 20241209 151100 134300900 10480 10480 10480 10480 0
221 20241209 151000 134300900 10480 10480 10480 10480 1
222 20241209 150900 134290420 10600 10600 10600 10600 0
223 20241209 150800 134290420 10600 10600 10600 10600 0
224 20241209 150700 134290420 10600 10600 10600 10600 0
225 20241209 150600 134290420 10600 10600 10600 10600 0
226 20241209 150500 134290420 10600 10600 10600 10600 0
227 20241209 150400 134290420 10600 10600 10600 10600 0
228 20241209 150300 134290420 10600 10600 10600 10600 0
229 20241209 150200 134290420 10600 10600 10600 10600 0
230 20241209 150100 134290420 10600 10600 10600 10600 0
231 20241209 150000 134290420 10600 10600 10600 10600 1
232 20241209 145900 134279820 10590 10590 10590 10590 0
233 20241209 145800 134279820 10590 10590 10590 10590 0
234 20241209 145700 134279820 10590 10590 10590 10590 0
235 20241209 145600 134279820 10590 10590 10590 10590 0
236 20241209 145500 134279820 10590 10590 10590 10590 0
237 20241209 145400 134279820 10590 10590 10590 10590 0
238 20241209 145300 134279820 10590 10560 10590 10560 320
239 20241209 145200 130891450 10550 10540 10550 10470 26
240 20241209 145100 130617700 10560 10560 10560 10560 0
241 20241209 145000 130617700 10560 10560 10560 10560 0
242 20241209 144900 130617700 10560 10560 10560 10560 5
243 20241209 144800 130564900 10570 10570 10570 10570 0
244 20241209 144700 130564900 10570 10570 10570 10570 0
245 20241209 144600 130564900 10570 10540 10570 10540 12
246 20241209 144500 130438240 10580 10540 10580 10540 32
247 20241209 144400 130100280 10580 10580 10580 10530 30
248 20241209 144300 129783330 10590 10590 10590 10590 0
249 20241209 144200 129783330 10590 10560 10590 10560 4
250 20241209 144100 129741030 10590 10560 10590 10560 4
251 20241209 144000 129698730 10590 10590 10590 10590 10
252 20241209 143900 129592830 10550 10550 10550 10550 0
253 20241209 143800 129592830 10550 10550 10550 10550 0
254 20241209 143700 129592830 10550 10550 10550 10550 0
255 20241209 143600 129592830 10550 10550 10550 10550 0
256 20241209 143500 129592830 10550 10550 10550 10550 0
257 20241209 143400 129592830 10550 10550 10550 10550 0
258 20241209 143300 129592830 10550 10550 10550 10550 33
259 20241209 143200 129244680 10550 10550 10550 10550 0
260 20241209 143100 129244680 10550 10540 10550 10540 75
261 20241209 143000 128453530 10480 10480 10480 10480 0
262 20241209 142900 128453530 10480 10540 10540 10480 138
263 20241209 142800 127004950 10550 10550 10550 10550 0
264 20241209 142700 127004950 10550 10550 10550 10550 0
265 20241209 142600 127004950 10550 10550 10550 10550 0
266 20241209 142500 127004950 10550 10550 10550 10550 0
267 20241209 142400 127004950 10550 10550 10550 10550 1
268 20241209 142300 126994400 10550 10550 10550 10550 0
269 20241209 142200 126994400 10550 10550 10550 10550 0
270 20241209 142100 126994400 10550 10550 10550 10550 0
271 20241209 142000 126994400 10550 10550 10550 10550 0
272 20241209 141900 126994400 10550 10550 10550 10550 0
273 20241209 141800 126994400 10550 10550 10550 10550 0
274 20241209 141700 126994400 10550 10550 10550 10550 0
275 20241209 141600 126994400 10550 10550 10550 10550 0
276 20241209 141500 126994400 10550 10550 10550 10550 0
277 20241209 141400 126994400 10550 10550 10550 10550 0
278 20241209 141300 126994400 10550 10550 10550 10550 0
279 20241209 141200 126994400 10550 10530 10550 10530 140
280 20241209 141100 125517860 10600 10600 10600 10600 0
281 20241209 141000 125517860 10600 10600 10600 10600 0
282 20241209 140900 125517860 10600 10600 10600 10600 0
283 20241209 140800 125517860 10600 10600 10600 10600 4
284 20241209 140700 125475460 10430 10430 10430 10430 0
285 20241209 140600 125475460 10430 10430 10430 10430 3
286 20241209 140500 125444170 10430 10430 10430 10430 0
287 20241209 140400 125444170 10430 10430 10430 10430 0
288 20241209 140300 125444170 10430 10430 10430 10430 0
289 20241209 140200 125444170 10430 10430 10430 10430 0
290 20241209 140100 125444170 10430 10430 10430 10430 0
291 20241209 140000 125444170 10430 10430 10430 10430 5
292 20241209 135900 125392020 10430 10430 10430 10430 0
293 20241209 135800 125392020 10430 10430 10430 10430 0
294 20241209 135700 125392020 10430 10430 10430 10430 3
295 20241209 135600 125360730 10450 10450 10450 10450 0
296 20241209 135500 125360730 10450 10450 10450 10450 0
297 20241209 135400 125360730 10450 10450 10450 10450 1
298 20241209 135300 125350280 10470 10470 10470 10470 0
299 20241209 135200 125350280 10470 10470 10470 10470 0
300 20241209 135100 125350280 10470 10470 10470 10470 0
301 20241209 135000 125350280 10470 10470 10470 10470 0
302 20241209 134900 125350280 10470 10470 10470 10470 0
303 20241209 134800 125350280 10470 10470 10470 10470 0
304 20241209 134700 125350280 10470 10470 10470 10470 0
305 20241209 134600 125350280 10470 10470 10470 10470 0
306 20241209 134500 125350280 10470 10470 10470 10470 12
307 20241209 134400 125224640 10400 10620 10620 10350 1915
308 20241209 134300 105288770 10620 10620 10620 10620 7
309 20241209 134200 105214430 10600 10600 10600 10600 0
310 20241209 134100 105214430 10600 10600 10600 10600 0
311 20241209 134000 105214430 10600 10600 10600 10600 1
312 20241209 133900 105203830 10600 10600 10600 10600 0
313 20241209 133800 105203830 10600 10600 10600 10600 0
314 20241209 133700 105203830 10600 10600 10600 10600 0
315 20241209 133600 105203830 10600 10620 10620 10600 31
316 20241209 133500 104875190 10620 10620 10620 10620 0
317 20241209 133400 104875190 10620 10620 10620 10620 2
318 20241209 133300 104853950 10410 10410 10410 10410 0
319 20241209 133200 104853950 10410 10530 10530 10410 234
320 20241209 133100 102406250 10600 10600 10600 10600 0
321 20241209 133000 102406250 10600 10600 10600 10600 0
322 20241209 132900 102406250 10600 10600 10600 10600 500
323 20241209 132800 97106250 10490 10490 10490 10490 0
324 20241209 132700 97106250 10490 10490 10490 10490 0
325 20241209 132600 97106250 10490 10490 10490 10490 0
326 20241209 132500 97106250 10490 10490 10490 10490 0
327 20241209 132400 97106250 10490 10490 10490 10490 0
328 20241209 132300 97106250 10490 10490 10490 10490 0
329 20241209 132200 97106250 10490 10490 10490 10490 0
330 20241209 132100 97106250 10490 10610 10610 10490 902
331 20241209 132000 87607430 10690 10690 10690 10690 0
332 20241209 131900 87607430 10690 10680 10690 10590 1018
333 20241209 131800 76822140 10880 10880 10880 10880 0
334 20241209 131700 76822140 10880 10850 10880 10850 10
335 20241209 131600 76713580 10850 10850 10850 10850 0
336 20241209 131500 76713580 10850 10790 10850 10790 65
337 20241209 131400 76009760 10770 10660 10780 10660 197
338 20241209 131300 73887220 10650 10650 10650 10650 0
339 20241209 131200 73887220 10650 10650 10650 10650 0
340 20241209 131100 73887220 10650 10650 10650 10650 0
341 20241209 131000 73887220 10650 10650 10650 10650 0
342 20241209 130900 73887220 10650 10650 10650 10650 0
343 20241209 130800 73887220 10650 10650 10650 10650 0
344 20241209 130700 73887220 10650 10650 10650 10650 0
345 20241209 130600 73887220 10650 10650 10650 10650 0
346 20241209 130500 73887220 10650 10650 10650 10650 0
347 20241209 130400 73887220 10650 10650 10650 10650 0
348 20241209 130300 73887220 10650 10650 10650 10650 0
349 20241209 130200 73887220 10650 10620 10650 10620 68
350 20241209 130100 73163080 10600 10590 10600 10590 17
351 20241209 130000 72982950 10600 10600 10600 10600 0
352 20241209 125900 72982950 10600 10600 10600 10600 10
353 20241209 125800 72876950 10600 10650 10650 10600 42
354 20241209 125700 72429790 10780 10780 10780 10780 0
355 20241209 125600 72429790 10780 10780 10780 10780 0
356 20241209 125500 72429790 10780 10780 10780 10780 0
357 20241209 125400 72429790 10780 10780 10780 10780 0
358 20241209 125300 72429790 10780 10780 10780 10780 0
359 20241209 125200 72429790 10780 10780 10780 10780 1
360 20241209 125100 72419010 10650 10650 10650 10650 0
361 20241209 125000 72419010 10650 10650 10650 10650 0
362 20241209 124900 72419010 10650 10650 10650 10650 0
363 20241209 124800 72419010 10650 10650 10650 10650 0
364 20241209 124700 72419010 10650 10650 10650 10650 35
365 20241209 124600 72046260 10780 10780 10780 10780 1
366 20241209 124500 72035480 10780 10780 10780 10780 0
367 20241209 124400 72035480 10780 10780 10780 10780 0
368 20241209 124300 72035480 10780 10780 10780 10780 0
369 20241209 124200 72035480 10780 10780 10780 10780 0
370 20241209 124100 72035480 10780 10780 10780 10780 0
371 20241209 124000 72035480 10780 10780 10780 10780 1
372 20241209 123900 72024700 10780 10780 10780 10780 0
373 20241209 123800 72024700 10780 10780 10780 10780 0
374 20241209 123700 72024700 10780 10780 10780 10780 0
375 20241209 123600 72024700 10780 10780 10780 10780 0
376 20241209 123500 72024700 10780 10780 10780 10780 0
377 20241209 123400 72024700 10780 10780 10780 10780 1
378 20241209 123300 72013920 10780 10780 10780 10780 10
379 20241209 123200 71906120 10780 10780 10780 10780 0
380 20241209 123100 71906120 10780 10780 10780 10780 0
381 20241209 123000 71906120 10780 10780 10780 10780 0
382 20241209 122900 71906120 10780 10780 10780 10780 0
383 20241209 122800 71906120 10780 10780 10780 10780 1
384 20241209 122700 71895340 10650 10650 10650 10650 0
385 20241209 122600 71895340 10650 10650 10650 10650 0
386 20241209 122500 71895340 10650 10700 10700 10650 398
387 20241209 122400 67655540 10700 10700 10700 10700 1
388 20241209 122300 67644840 10700 10790 10790 10700 58
389 20241209 122200 67023040 10840 10840 10840 10840 1
390 20241209 122100 67012200 10790 10790 10790 10790 0
391 20241209 122000 67012200 10790 10790 10790 10790 0
392 20241209 121900 67012200 10790 10790 10790 10790 0
393 20241209 121800 67012200 10790 10790 10790 10790 0
394 20241209 121700 67012200 10790 10800 10800 10790 143
395 20241209 121600 65467820 10840 10840 10840 10840 1
396 20241209 121500 65456980 10850 10850 10850 10850 0
397 20241209 121400 65456980 10850 10850 10850 10850 0
398 20241209 121300 65456980 10850 10850 10850 10850 0
399 20241209 121200 65456980 10850 10850 10850 10850 0
400 20241209 121100 65456980 10850 10850 10850 10850 0
401 20241209 121000 65456980 10850 10850 10850 10850 1
402 20241209 120900 65446130 10860 10860 10860 10860 0
403 20241209 120800 65446130 10860 10860 10860 10860 0
404 20241209 120700 65446130 10860 10860 10860 10860 0
405 20241209 120600 65446130 10860 10860 10860 10860 0
406 20241209 120500 65446130 10860 10860 10860 10860 0
407 20241209 120400 65446130 10860 10860 10860 10860 1
408 20241209 120300 65435270 10810 10810 10810 10810 4
409 20241209 120200 65392030 10810 10840 10840 10800 226
410 20241209 120100 62950940 10840 10860 10860 10840 181
411 20241209 120000 60987140 10900 10900 10900 10900 0
412 20241209 115900 60987140 10900 10900 10900 10900 6
413 20241209 115800 60921740 10910 10910 10910 10910 1
414 20241209 115700 60910830 10910 10910 10910 10910 0
415 20241209 115600 60910830 10910 10910 10910 10910 0
416 20241209 115500 60910830 10910 10910 10910 10910 0
417 20241209 115400 60910830 10910 10910 10910 10910 0
418 20241209 115300 60910830 10910 10910 10910 10910 0
419 20241209 115200 60910830 10910 10910 10910 10910 1
420 20241209 115100 60899920 10900 10900 10900 10900 0
421 20241209 115000 60899920 10900 10900 10900 10900 0
422 20241209 114900 60899920 10900 10900 10900 10900 0
423 20241209 114800 60899920 10900 10900 10900 10900 0
424 20241209 114700 60899920 10900 10900 10900 10900 4
425 20241209 114600 60856320 10900 10900 10900 10900 42
426 20241209 114500 60398520 10900 10900 10900 10900 1
427 20241209 114400 60387620 10900 10900 10900 10900 0
428 20241209 114300 60387620 10900 10900 10900 10900 0
429 20241209 114200 60387620 10900 10900 10900 10900 0
430 20241209 114100 60387620 10900 10900 10900 10900 0
431 20241209 114000 60387620 10900 10900 10900 10900 1
432 20241209 113900 60376720 10850 10850 10850 10850 0
433 20241209 113800 60376720 10850 10850 10850 10850 0
434 20241209 113700 60376720 10850 10850 10850 10850 1
435 20241209 113600 60365870 10900 10900 10900 10900 0
436 20241209 113500 60365870 10900 10900 10900 10900 0
437 20241209 113400 60365870 10900 10900 10900 10900 1
438 20241209 113300 60354970 10850 10850 10850 10850 0
439 20241209 113200 60354970 10850 10850 10850 10850 10
440 20241209 113100 60246470 10910 10910 10910 10910 0
441 20241209 113000 60246470 10910 10910 10910 10910 0
442 20241209 112900 60246470 10910 10910 10910 10910 1
443 20241209 112800 60235560 10850 10850 10850 10850 0
444 20241209 112700 60235560 10850 10850 10850 10850 0
445 20241209 112600 60235560 10850 10850 10850 10850 0
446 20241209 112500 60235560 10850 10850 10850 10850 70
447 20241209 112400 59476060 10860 10860 10860 10860 0
448 20241209 112300 59476060 10860 10910 10910 10860 80
449 20241209 112200 58606440 10870 10870 10870 10870 0
450 20241209 112100 58606440 10870 10870 10870 10870 1
451 20241209 112000 58595570 10870 10870 10870 10870 0
452 20241209 111900 58595570 10870 10870 10870 10870 10
453 20241209 111800 58486870 10880 10880 10880 10880 0
454 20241209 111700 58486870 10880 10890 10890 10870 102
455 20241209 111600 57377910 10920 10920 10920 10920 0
456 20241209 111500 57377910 10920 10920 10920 10920 0
457 20241209 111400 57377910 10920 10910 10920 10910 46
458 20241209 111300 56875860 10920 10920 10920 10920 0
459 20241209 111200 56875860 10920 10920 10920 10920 0
460 20241209 111100 56875860 10920 10920 10920 10920 1
461 20241209 111000 56864940 10920 10920 10920 10920 1
462 20241209 110900 56854020 10920 10920 10920 10920 0
463 20241209 110800 56854020 10920 10920 10920 10920 0
464 20241209 110700 56854020 10920 10920 10920 10920 0
465 20241209 110600 56854020 10920 10920 10920 10920 0
466 20241209 110500 56854020 10920 10920 10920 10920 1
467 20241209 110400 56843100 10920 10920 10920 10920 10
468 20241209 110300 56733900 10920 10920 10920 10920 15
469 20241209 110200 56570100 10920 10920 10920 10920 272
470 20241209 110100 53599860 10920 10920 10920 10920 0
471 20241209 110000 53599860 10920 10920 10920 10920 0
472 20241209 105900 53599860 10920 10920 10920 10920 1
473 20241209 105800 53588940 10910 10910 10910 10910 0
474 20241209 105700 53588940 10910 10910 10910 10910 1
475 20241209 105600 53578030 10910 10910 10910 10910 19
476 20241209 105500 53370740 10910 10970 10970 10910 913
477 20241209 105400 43398020 10990 10990 10990 10990 0
478 20241209 105300 43398020 10990 10990 10990 10990 1
479 20241209 105200 43387030 10990 10990 10990 10990 0
480 20241209 105100 43387030 10990 10990 10990 10990 0
481 20241209 105000 43387030 10990 10990 10990 10990 0
482 20241209 104900 43387030 10990 10990 10990 10990 0
483 20241209 104800 43387030 10990 10990 10990 10990 1
484 20241209 104700 43376040 10990 10990 10990 10980 48
485 20241209 104600 42848530 10990 10990 10990 10990 48
486 20241209 104500 42321010 11000 11000 11000 11000 2
487 20241209 104400 42299010 11020 11020 11020 11020 0
488 20241209 104300 42299010 11020 11020 11020 11020 0
489 20241209 104200 42299010 11020 11020 11020 11020 0
490 20241209 104100 42299010 11020 11020 11020 11020 1
491 20241209 104000 42287990 11020 11020 11020 11020 0
492 20241209 103900 42287990 11020 11020 11020 11020 0
493 20241209 103800 42287990 11020 11020 11020 11020 0
494 20241209 103700 42287990 11020 11020 11020 11020 0
495 20241209 103600 42287990 11020 11020 11020 11020 0
496 20241209 103500 42287990 11020 11020 11020 11020 1
497 20241209 103400 42276970 10990 10990 10990 10990 0
498 20241209 103300 42276970 10990 10990 10990 10990 0
499 20241209 103200 42276970 10990 10990 10990 10990 1
500 20241209 103100 42265980 11020 11020 11020 11020 0
501 20241209 103000 42265980 11020 11020 11020 11020 0
502 20241209 102900 42265980 11020 11020 11020 11020 1
503 20241209 102800 42254960 11020 11020 11020 11020 0
504 20241209 102700 42254960 11020 11020 11020 11020 0
505 20241209 102600 42254960 11020 11020 11020 11020 0
506 20241209 102500 42254960 11020 11020 11020 11020 0
507 20241209 102400 42254960 11020 11020 11020 11020 10
508 20241209 102300 42144760 11070 11070 11070 11070 1
509 20241209 102200 42133690 11020 11020 11020 11020 0
510 20241209 102100 42133690 11020 11020 11020 11020 0
511 20241209 102000 42133690 11020 11000 11020 11000 80
512 20241209 101900 41253470 11000 11000 11000 11000 21
513 20241209 101800 41022470 11070 11070 11070 11070 0
514 20241209 101700 41022470 11070 11070 11070 11070 1
515 20241209 101600 41011400 11000 11000 11000 11000 0
516 20241209 101500 41011400 11000 11000 11000 11000 0
517 20241209 101400 41011400 11000 11000 11000 11000 0
518 20241209 101300 41011400 11000 11000 11000 11000 99
519 20241209 101200 39922400 11000 11000 11000 11000 279
520 20241209 101100 36853400 11050 11050 11050 11050 1
521 20241209 101000 36842350 11050 11050 11050 11050 0
522 20241209 100900 36842350 11050 11050 11050 11050 0
523 20241209 100800 36842350 11050 11050 11050 11050 0
524 20241209 100700 36842350 11050 11050 11050 11050 0
525 20241209 100600 36842350 11050 11050 11050 11050 0
526 20241209 100500 36842350 11050 11040 11050 11040 972
527 20241209 100400 26101910 11040 11040 11040 11040 0
528 20241209 100300 26101910 11040 11040 11040 11040 0
529 20241209 100200 26101910 11040 11040 11040 11040 0
530 20241209 100100 26101910 11040 11040 11040 11040 0
531 20241209 100000 26101910 11040 11040 11040 11040 0
532 20241209 095900 26101910 11040 11040 11040 11040 1
533 20241209 095800 26090870 10990 11000 11000 10990 55
534 20241209 095700 25485920 11040 11040 11040 11040 0
535 20241209 095600 25485920 11040 11040 11040 11040 0
536 20241209 095500 25485920 11040 11040 11040 11040 0
537 20241209 095400 25485920 11040 11040 11040 11040 0
538 20241209 095300 25485920 11040 11040 11040 11040 1
539 20241209 095200 25474880 11070 11070 11070 11070 0
540 20241209 095100 25474880 11070 11070 11070 11070 0
541 20241209 095000 25474880 11070 11070 11070 11070 0
542 20241209 094900 25474880 11070 11070 11070 11070 0
543 20241209 094800 25474880 11070 11070 11070 11070 0
544 20241209 094700 25474880 11070 11070 11070 11070 1
545 20241209 094600 25463810 11000 11000 11000 11000 30
546 20241209 094500 25133810 11000 11000 11000 11000 0
547 20241209 094400 25133810 11000 11010 11010 11000 100
548 20241209 094300 24033710 11040 11040 11040 11040 0
549 20241209 094200 24033710 11040 11040 11040 11040 39
550 20241209 094100 23603150 11040 11040 11040 11040 11
551 20241209 094000 23481710 11090 11090 11090 11090 6
552 20241209 093900 23415170 11090 11090 11090 11090 0
553 20241209 093800 23415170 11090 11090 11090 11090 0
554 20241209 093700 23415170 11090 11090 11090 11090 0
555 20241209 093600 23415170 11090 11010 11090 11010 70
556 20241209 093500 22639760 11080 11090 11130 11080 393
557 20241209 093400 18266980 11160 11160 11160 11160 0
558 20241209 093300 18266980 11160 11160 11160 11160 0
559 20241209 093200 18266980 11160 11160 11160 11160 0
560 20241209 093100 18266980 11160 11160 11160 11160 0
561 20241209 093000 18266980 11160 11020 11160 11000 274
562 20241209 092900 15235000 11160 11010 11160 11010 51
563 20241209 092800 14673340 11010 11010 11010 11010 2
564 20241209 092700 14651320 11010 11010 11010 11010 0
565 20241209 092600 14651320 11010 11010 11010 11010 0
566 20241209 092500 14651320 11010 11180 11180 11010 104
567 20241209 092400 13506110 11180 11180 11180 11180 0
568 20241209 092300 13506110 11180 11180 11180 11180 1
569 20241209 092200 13494930 11020 11020 11020 11020 300
570 20241209 092100 10188930 11020 11020 11020 11020 0
571 20241209 092000 10188930 11020 11020 11020 11020 0
572 20241209 091900 10188930 11020 11020 11020 11020 0
573 20241209 091800 10188930 11020 11190 11190 11020 3
574 20241209 091700 10155700 11180 11180 11180 11180 1
575 20241209 091600 10144520 11190 11190 11190 11190 0
576 20241209 091500 10144520 11190 11130 11190 11130 267
577 20241209 091400 7160010 11140 11020 11140 11010 52
578 20241209 091300 6587220 11030 11030 11030 11030 100
579 20241209 091200 5484220 11020 11150 11150 11020 29
580 20241209 091100 5164450 11200 11200 11200 11200 0
581 20241209 091000 5164450 11200 11200 11200 11200 0
582 20241209 090900 5164450 11200 11200 11200 11200 96
583 20241209 090800 4089250 11200 11200 11200 11200 282
584 20241209 090700 930850 11250 10970 11250 10970 10
585 20241209 090600 819050 10970 10970 10970 10970 1
586 20241209 090500 808080 10920 10920 10920 10920 0
587 20241209 090400 808080 10920 10920 10920 10920 24
588 20241209 090300 546000 10920 10920 10920 10920 0
589 20241209 090200 546000 10920 10920 10920 10920 50
590 20241209 090100 0 10920 10920 10920 10920 0
591 20241209 090000 0 10920 10920 10920 10920 0