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
006980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184900,314343640,14130,14130,14130,14130,267
20241209,184800,314343640,14130,14130,14130,14130,0
20241209,184700,314343640,14130,14130,14130,14130,0
20241209,184600,314343640,14130,14130,14130,14130,0
20241209,184500,314343640,14130,14130,14130,14130,0
20241209,184400,314343640,14130,14130,14130,14130,0
20241209,184300,314343640,14130,14130,14130,14130,0
20241209,184200,314343640,14130,14130,14130,14130,0
20241209,184100,314343640,14130,14130,14130,14130,0
20241209,184000,314343640,14130,14130,14130,14130,0
20241209,183900,314343640,14130,14130,14130,14130,0
20241209,183800,314343640,14130,14130,14130,14130,0
20241209,183700,314343640,14130,14130,14130,14130,0
20241209,183600,314343640,14130,14130,14130,14130,0
20241209,183500,314343640,14130,14130,14130,14130,0
20241209,183400,314343640,14130,14130,14130,14130,0
20241209,183300,314343640,14130,14130,14130,14130,0
20241209,183200,314343640,14130,14130,14130,14130,0
20241209,183100,314343640,14130,14130,14130,14130,0
20241209,183000,314343640,14130,14130,14130,14130,0
20241209,182900,314343640,14130,14130,14130,14130,0
20241209,182800,314343640,14130,14130,14130,14130,0
20241209,182700,314343640,14130,14130,14130,14130,0
20241209,182600,314343640,14130,14130,14130,14130,0
20241209,182500,314343640,14130,14130,14130,14130,0
20241209,182400,314343640,14130,14130,14130,14130,0
20241209,182300,314343640,14130,14130,14130,14130,0
20241209,182200,314343640,14130,14130,14130,14130,0
20241209,182100,314343640,14130,14130,14130,14130,0
20241209,182000,314343640,14130,14130,14130,14130,0
20241209,181900,314343640,14130,14130,14130,14130,267
20241209,181800,314343640,14130,14130,14130,14130,0
20241209,181700,314343640,14130,14130,14130,14130,0
20241209,181600,314343640,14130,14130,14130,14130,0
20241209,181500,314343640,14130,14130,14130,14130,0
20241209,181400,314343640,14130,14130,14130,14130,0
20241209,181300,314343640,14130,14130,14130,14130,0
20241209,181200,314343640,14130,14130,14130,14130,0
20241209,181100,314343640,14130,14130,14130,14130,0
20241209,181000,314343640,14130,14130,14130,14130,0
20241209,180900,314343640,14130,14130,14130,14130,0
20241209,180800,314343640,14130,14130,14130,14130,0
20241209,180700,314343640,14130,14130,14130,14130,0
20241209,180600,314343640,14130,14130,14130,14130,0
20241209,180500,314343640,14130,14130,14130,14130,0
20241209,180400,314343640,14130,14130,14130,14130,0
20241209,180300,314343640,14130,14130,14130,14130,0
20241209,180200,314343640,14130,14130,14130,14130,0
20241209,180100,314343640,14130,14130,14130,14130,0
20241209,180000,314343640,14130,14130,14130,14130,0
20241209,175900,314343640,14130,14130,14130,14130,0
20241209,175800,314343640,14130,14130,14130,14130,0
20241209,175700,314343640,14130,14130,14130,14130,0
20241209,175600,314343640,14130,14130,14130,14130,0
20241209,175500,314343640,14130,14130,14130,14130,0
20241209,175400,314343640,14130,14130,14130,14130,0
20241209,175300,314343640,14130,14130,14130,14130,0
20241209,175200,314343640,14130,14130,14130,14130,0
20241209,175100,314343640,14130,14130,14130,14130,0
20241209,175000,314343640,14130,14130,14130,14130,0
20241209,174900,314343640,14130,14130,14130,14130,267
20241209,174800,314343640,14130,14130,14130,14130,0
20241209,174700,314343640,14130,14130,14130,14130,0
20241209,174600,314343640,14130,14130,14130,14130,0
20241209,174500,314343640,14130,14130,14130,14130,0
20241209,174400,314343640,14130,14130,14130,14130,0
20241209,174300,314343640,14130,14130,14130,14130,0
20241209,174200,314343640,14130,14130,14130,14130,0
20241209,174100,314343640,14130,14130,14130,14130,0
20241209,174000,314343640,14130,14130,14130,14130,0
20241209,173900,314343640,14130,14130,14130,14130,0
20241209,173800,314343640,14130,14130,14130,14130,0
20241209,173700,314343640,14130,14130,14130,14130,0
20241209,173600,314343640,14130,14130,14130,14130,0
20241209,173500,314343640,14130,14130,14130,14130,0
20241209,173400,314343640,14130,14130,14130,14130,0
20241209,173300,314343640,14130,14130,14130,14130,0
20241209,173200,314343640,14130,14130,14130,14130,0
20241209,173100,314343640,14130,14130,14130,14130,0
20241209,173000,314343640,14130,14130,14130,14130,0
20241209,172900,314343640,14130,14130,14130,14130,0
20241209,172800,314343640,14130,14130,14130,14130,0
20241209,172700,314343640,14130,14130,14130,14130,0
20241209,172600,314343640,14130,14130,14130,14130,0
20241209,172500,314343640,14130,14130,14130,14130,0
20241209,172400,314343640,14130,14130,14130,14130,0
20241209,172300,314343640,14130,14130,14130,14130,0
20241209,172200,314343640,14130,14130,14130,14130,0
20241209,172100,314343640,14130,14130,14130,14130,0
20241209,172000,314343640,14130,14130,14130,14130,0
20241209,171900,314343640,14130,14130,14130,14130,267
20241209,171800,314343640,14130,14130,14130,14130,0
20241209,171700,314343640,14130,14130,14130,14130,0
20241209,171600,314343640,14130,14130,14130,14130,0
20241209,171500,314343640,14130,14130,14130,14130,0
20241209,171400,314343640,14130,14130,14130,14130,0
20241209,171300,314343640,14130,14130,14130,14130,0
20241209,171200,314343640,14130,14130,14130,14130,0
20241209,171100,314343640,14130,14130,14130,14130,0
20241209,171000,314343640,14130,14130,14130,14130,0
20241209,170900,314343640,14130,14130,14130,14130,0
20241209,170800,314343640,14130,14130,14130,14130,0
20241209,170700,314343640,14130,14130,14130,14130,0
20241209,170600,314343640,14130,14130,14130,14130,0
20241209,170500,314343640,14130,14130,14130,14130,0
20241209,170400,314343640,14130,14130,14130,14130,0
20241209,170300,314343640,14130,14130,14130,14130,0
20241209,170200,314343640,14130,14130,14130,14130,0
20241209,170100,314343640,14130,14130,14130,14130,0
20241209,170000,314343640,14130,14130,14130,14130,0
20241209,165900,314343640,14130,14130,14130,14130,0
20241209,165800,314343640,14130,14130,14130,14130,0
20241209,165700,314343640,14130,14130,14130,14130,0
20241209,165600,314343640,14130,14130,14130,14130,0
20241209,165500,314343640,14130,14130,14130,14130,0
20241209,165400,314343640,14130,14130,14130,14130,0
20241209,165300,314343640,14130,14130,14130,14130,0
20241209,165200,314343640,14130,14130,14130,14130,0
20241209,165100,314343640,14130,14130,14130,14130,0
20241209,165000,314343640,14130,14130,14130,14130,0
20241209,164900,314343640,14130,14130,14130,14130,267
20241209,164800,314343640,14130,14130,14130,14130,0
20241209,164700,314343640,14130,14130,14130,14130,0
20241209,164600,314343640,14130,14130,14130,14130,0
20241209,164500,314343640,14130,14130,14130,14130,0
20241209,164400,314343640,14130,14130,14130,14130,0
20241209,164300,314343640,14130,14130,14130,14130,0
20241209,164200,314343640,14130,14130,14130,14130,0
20241209,164100,314343640,14130,14130,14130,14130,0
20241209,164000,314343640,14130,14130,14130,14130,0
20241209,163900,314343640,14130,14130,14130,14130,0
20241209,163800,314343640,14130,14130,14130,14130,0
20241209,163700,314343640,14130,14130,14130,14130,0
20241209,163600,314343640,14130,14130,14130,14130,0
20241209,163500,314343640,14130,14130,14130,14130,0
20241209,163400,314343640,14130,14130,14130,14130,0
20241209,163300,314343640,14130,14130,14130,14130,0
20241209,163200,314343640,14130,14130,14130,14130,0
20241209,163100,314343640,14130,14130,14130,14130,0
20241209,163000,314343640,14130,14130,14130,14130,0
20241209,162900,314343640,14130,14130,14130,14130,0
20241209,162800,314343640,14130,14130,14130,14130,0
20241209,162700,314343640,14130,14130,14130,14130,0
20241209,162600,314343640,14130,14130,14130,14130,0
20241209,162500,314343640,14130,14130,14130,14130,0
20241209,162400,314343640,14130,14130,14130,14130,0
20241209,162300,314343640,14130,14130,14130,14130,0
20241209,162200,314343640,14130,14130,14130,14130,0
20241209,162100,314343640,14130,14130,14130,14130,0
20241209,162000,314343640,14130,14130,14130,14130,0
20241209,161900,314343640,14130,14130,14130,14130,267
20241209,161800,314343640,14130,14130,14130,14130,0
20241209,161700,314343640,14130,14130,14130,14130,0
20241209,161600,314343640,14130,14130,14130,14130,0
20241209,161500,314343640,14130,14130,14130,14130,0
20241209,161400,314343640,14130,14130,14130,14130,0
20241209,161300,314343640,14130,14130,14130,14130,0
20241209,161200,314343640,14130,14130,14130,14130,0
20241209,161100,314343640,14130,14130,14130,14130,0
20241209,161000,314343640,14130,14130,14130,14130,0
20241209,160900,314343640,14130,14130,14130,14130,0
20241209,160800,314343640,14130,14130,14130,14130,0
20241209,160700,314343640,14130,14130,14130,14130,0
20241209,160600,314343640,14130,14130,14130,14130,0
20241209,160500,314343640,14130,14130,14130,14130,0
20241209,160400,314343640,14130,14130,14130,14130,0
20241209,160300,314343640,14130,14130,14130,14130,0
20241209,160200,314343640,14130,14130,14130,14130,0
20241209,160100,314343640,14130,14130,14130,14130,0
20241209,160000,314343640,14130,14130,14130,14130,0
20241209,155900,314343640,14130,14130,14130,14130,0
20241209,155800,314343640,14130,14130,14130,14130,0
20241209,155700,314343640,14130,14130,14130,14130,0
20241209,155600,314343640,14130,14130,14130,14130,0
20241209,155500,314343640,14130,14130,14130,14130,0
20241209,155400,314343640,14130,14130,14130,14130,0
20241209,155300,314343640,14130,14130,14130,14130,0
20241209,155200,314343640,14130,14130,14130,14130,0
20241209,155100,314343640,14130,14130,14130,14130,0
20241209,155000,314343640,14130,14130,14130,14130,0
20241209,154900,314343640,14130,14130,14130,14130,267
20241209,154800,314343640,14130,14130,14130,14130,0
20241209,154700,314343640,14130,14130,14130,14130,0
20241209,154600,314343640,14130,14130,14130,14130,0
20241209,154500,314343640,14130,14130,14130,14130,0
20241209,154400,314343640,14130,14130,14130,14130,0
20241209,154300,314343640,14130,14130,14130,14130,0
20241209,154200,314343640,14130,14130,14130,14130,0
20241209,154100,314343640,14130,14130,14130,14130,0
20241209,154000,314343640,14130,14130,14130,14130,0
20241209,153900,314343640,14130,14130,14130,14130,0
20241209,153800,314343640,14130,14130,14130,14130,0
20241209,153700,314343640,14130,14130,14130,14130,0
20241209,153600,314343640,14130,14130,14130,14130,0
20241209,153500,314343640,14130,14130,14130,14130,0
20241209,153400,314343640,14130,14130,14130,14130,0
20241209,153300,314343640,14130,14130,14130,14130,0
20241209,153200,314343640,14130,14130,14130,14130,0
20241209,153100,314343640,14130,14130,14130,14130,0
20241209,153000,314343640,14130,14130,14130,14130,267
20241209,152900,310570930,14290,14290,14290,14290,0
20241209,152800,310570930,14290,14290,14290,14290,0
20241209,152700,310570930,14290,14290,14290,14290,0
20241209,152600,310570930,14290,14290,14290,14290,0
20241209,152500,310570930,14290,14290,14290,14290,0
20241209,152400,310570930,14290,14290,14290,14290,0
20241209,152300,310570930,14290,14290,14290,14290,0
20241209,152200,310570930,14290,14290,14290,14290,0
20241209,152100,310570930,14290,14290,14290,14290,0
20241209,152000,310570930,14290,14290,14290,14290,0
20241209,151900,310570930,14290,14310,14310,14290,110
20241209,151800,308998330,14400,14400,14400,14400,0
20241209,151700,308998330,14400,14400,14400,14400,0
20241209,151600,308998330,14400,14400,14400,14400,0
20241209,151500,308998330,14400,14400,14400,14400,0
20241209,151400,308998330,14400,14400,14400,14400,0
20241209,151300,308998330,14400,14400,14400,14400,0
20241209,151200,308998330,14400,14400,14400,14400,0
20241209,151100,308998330,14400,14400,14400,14400,0
20241209,151000,308998330,14400,14310,14400,14310,8
20241209,150900,308883220,14300,14300,14300,14300,0
20241209,150800,308883220,14300,14300,14300,14300,0
20241209,150700,308883220,14300,14300,14300,14300,0
20241209,150600,308883220,14300,14300,14300,14300,0
20241209,150500,308883220,14300,14300,14300,14300,0
20241209,150400,308883220,14300,14300,14300,14300,0
20241209,150300,308883220,14300,14300,14300,14300,0
20241209,150200,308883220,14300,14300,14300,14300,30
20241209,150100,308454220,14300,14300,14300,14300,10
20241209,150000,308311220,14300,14340,14340,14300,40
20241209,145900,307738440,14400,14400,14400,14400,0
20241209,145800,307738440,14400,14400,14400,14400,0
20241209,145700,307738440,14400,14400,14400,14400,0
20241209,145600,307738440,14400,14400,14400,14400,0
20241209,145500,307738440,14400,14400,14400,14400,0
20241209,145400,307738440,14400,14400,14400,14400,0
20241209,145300,307738440,14400,14400,14400,14400,0
20241209,145200,307738440,14400,14400,14400,14400,0
20241209,145100,307738440,14400,14400,14400,14400,0
20241209,145000,307738440,14400,14490,14490,14400,38
20241209,144900,307190980,14500,14500,14500,14500,0
20241209,144800,307190980,14500,14500,14500,14500,0
20241209,144700,307190980,14500,14500,14500,14500,0
20241209,144600,307190980,14500,14500,14500,14500,0
20241209,144500,307190980,14500,14500,14500,14500,0
20241209,144400,307190980,14500,14500,14500,14500,0
20241209,144300,307190980,14500,14500,14500,14500,7
20241209,144200,307089480,14500,14500,14500,14500,0
20241209,144100,307089480,14500,14500,14500,14500,0
20241209,144000,307089480,14500,14500,14500,14500,0
20241209,143900,307089480,14500,14500,14500,14500,0
20241209,143800,307089480,14500,14500,14500,14500,0
20241209,143700,307089480,14500,14500,14500,14500,1
20241209,143600,307074980,14520,14520,14520,14520,0
20241209,143500,307074980,14520,14520,14520,14520,0
20241209,143400,307074980,14520,14520,14520,14520,0
20241209,143300,307074980,14520,14520,14520,14520,0
20241209,143200,307074980,14520,14520,14520,14520,0
20241209,143100,307074980,14520,14520,14520,14520,0
20241209,143000,307074980,14520,14520,14520,14520,0
20241209,142900,307074980,14520,14520,14520,14520,0
20241209,142800,307074980,14520,14520,14520,14520,0
20241209,142700,307074980,14520,14520,14520,14520,0
20241209,142600,307074980,14520,14520,14520,14520,0
20241209,142500,307074980,14520,14520,14520,14520,0
20241209,142400,307074980,14520,14520,14520,14520,0
20241209,142300,307074980,14520,14520,14520,14520,0
20241209,142200,307074980,14520,14520,14520,14520,0
20241209,142100,307074980,14520,14520,14520,14520,1
20241209,142000,307060460,14400,14430,14430,14400,8
20241209,141900,306945170,14510,14510,14510,14510,8
20241209,141800,306829090,14520,14520,14520,14520,5
20241209,141700,306756490,14520,14510,14520,14510,22
20241209,141600,306437170,14510,14510,14510,14510,0
20241209,141500,306437170,14510,14510,14510,14510,0
20241209,141400,306437170,14510,14510,14510,14510,0
20241209,141300,306437170,14510,14510,14510,14510,0
20241209,141200,306437170,14510,14510,14510,14510,0
20241209,141100,306437170,14510,14510,14510,14510,0
20241209,141000,306437170,14510,14510,14510,14510,0
20241209,140900,306437170,14510,14510,14510,14510,0
20241209,140800,306437170,14510,14510,14510,14510,0
20241209,140700,306437170,14510,14510,14510,14510,0
20241209,140600,306437170,14510,14510,14510,14510,0
20241209,140500,306437170,14510,14510,14510,14510,0
20241209,140400,306437170,14510,14510,14510,14510,0
20241209,140300,306437170,14510,14510,14510,14510,0
20241209,140200,306437170,14510,14510,14510,14510,0
20241209,140100,306437170,14510,14510,14510,14510,0
20241209,140000,306437170,14510,14510,14510,14510,0
20241209,135900,306437170,14510,14510,14510,14510,0
20241209,135800,306437170,14510,14510,14510,14510,0
20241209,135700,306437170,14510,14510,14510,14510,0
20241209,135600,306437170,14510,14510,14510,14510,0
20241209,135500,306437170,14510,14510,14510,14510,0
20241209,135400,306437170,14510,14510,14510,14510,0
20241209,135300,306437170,14510,14510,14510,14510,0
20241209,135200,306437170,14510,14510,14510,14510,0
20241209,135100,306437170,14510,14490,14510,14490,9
20241209,135000,306306670,14420,14420,14420,14420,0
20241209,134900,306306670,14420,14420,14420,14420,0
20241209,134800,306306670,14420,14540,14550,14420,22
20241209,134700,305987700,14560,14560,14560,14560,0
20241209,134600,305987700,14560,14560,14560,14560,0
20241209,134500,305987700,14560,14560,14560,14560,0
20241209,134400,305987700,14560,14560,14560,14560,0
20241209,134300,305987700,14560,14560,14560,14560,0
20241209,134200,305987700,14560,14560,14560,14560,0
20241209,134100,305987700,14560,14560,14560,14560,0
20241209,134000,305987700,14560,14560,14560,14560,0
20241209,133900,305987700,14560,14560,14560,14560,1
20241209,133800,305973140,14520,14530,14540,14510,283
20241209,133700,301866710,14590,14590,14590,14590,0
20241209,133600,301866710,14590,14430,14590,14430,61
20241209,133500,300985480,14340,14340,14340,14340,279
20241209,133400,296984620,14350,14350,14350,14350,0
20241209,133300,296984620,14350,14350,14350,14350,3
20241209,133200,296941570,14340,14650,14650,14300,2404
20241209,133100,262168360,14450,14560,14580,14450,921
20241209,133000,248830490,14620,14420,14700,14420,914
20241209,132900,235541370,14380,14380,14380,14380,260
20241209,132800,231802570,14390,14390,14390,14390,1
20241209,132700,231788180,14410,14410,14410,14410,278
20241209,132600,227782200,14390,14390,14390,14390,0
20241209,132500,227782200,14390,14390,14390,14390,0
20241209,132400,227782200,14390,14390,14390,14390,0
20241209,132300,227782200,14390,14390,14390,14390,0
20241209,132200,227782200,14390,14390,14390,14390,0
20241209,132100,227782200,14390,14390,14390,14390,124
20241209,132000,225997840,14370,14380,14380,14370,50
20241209,131900,225279060,14400,14400,14400,14400,0
20241209,131800,225279060,14400,14400,14400,14400,0
20241209,131700,225279060,14400,14400,14400,14400,0
20241209,131600,225279060,14400,14400,14400,14400,0
20241209,131500,225279060,14400,14400,14400,14400,0
20241209,131400,225279060,14400,14400,14400,14400,0
20241209,131300,225279060,14400,14400,14400,14400,0
20241209,131200,225279060,14400,14400,14400,14400,0
20241209,131100,225279060,14400,14400,14400,14400,0
20241209,131000,225279060,14400,14400,14400,14400,0
20241209,130900,225279060,14400,14400,14400,14400,0
20241209,130800,225279060,14400,14400,14400,14400,14
20241209,130700,225077460,14470,14470,14470,14470,0
20241209,130600,225077460,14470,14470,14470,14470,0
20241209,130500,225077460,14470,14470,14470,14470,0
20241209,130400,225077460,14470,14470,14470,14470,0
20241209,130300,225077460,14470,14470,14470,14470,0
20241209,130200,225077460,14470,14470,14470,14470,0
20241209,130100,225077460,14470,14410,14470,14410,20
20241209,130000,224789200,14400,14400,14400,14400,303
20241209,125900,220426000,14400,14390,14400,14390,110
20241209,125800,218842790,14380,14380,14380,14380,0
20241209,125700,218842790,14380,14380,14380,14380,0
20241209,125600,218842790,14380,14380,14380,14380,0
20241209,125500,218842790,14380,14380,14380,14380,0
20241209,125400,218842790,14380,14380,14380,14380,0
20241209,125300,218842790,14380,14380,14380,14380,0
20241209,125200,218842790,14380,14380,14380,14380,0
20241209,125100,218842790,14380,14380,14380,14380,0
20241209,125000,218842790,14380,14380,14380,14380,0
20241209,124900,218842790,14380,14380,14380,14380,0
20241209,124800,218842790,14380,14380,14380,14380,0
20241209,124700,218842790,14380,14380,14380,14380,0
20241209,124600,218842790,14380,14380,14380,14380,0
20241209,124500,218842790,14380,14380,14380,14380,0
20241209,124400,218842790,14380,14380,14380,14380,0
20241209,124300,218842790,14380,14380,14380,14380,0
20241209,124200,218842790,14380,14380,14380,14380,0
20241209,124100,218842790,14380,14380,14380,14380,0
20241209,124000,218842790,14380,14380,14380,14380,0
20241209,123900,218842790,14380,14380,14380,14380,0
20241209,123800,218842790,14380,14380,14380,14380,0
20241209,123700,218842790,14380,14380,14380,14380,0
20241209,123600,218842790,14380,14380,14380,14380,347
20241209,123500,213852930,14360,14360,14360,14360,0
20241209,123400,213852930,14360,14360,14360,14360,290
20241209,123300,209688530,14340,14340,14340,14340,0
20241209,123200,209688530,14340,14340,14340,14340,0
20241209,123100,209688530,14340,14340,14340,14340,279
20241209,123000,205687670,14320,14320,14320,14320,0
20241209,122900,205687670,14320,14320,14320,14320,280
20241209,122800,201678070,14300,14300,14300,14300,0
20241209,122700,201678070,14300,14300,14300,14300,0
20241209,122600,201678070,14300,14300,14300,14300,0
20241209,122500,201678070,14300,14300,14300,14300,0
20241209,122400,201678070,14300,14300,14300,14300,0
20241209,122300,201678070,14300,14300,14300,14300,0
20241209,122200,201678070,14300,14300,14300,14300,0
20241209,122100,201678070,14300,14300,14300,14300,0
20241209,122000,201678070,14300,14300,14300,14300,0
20241209,121900,201678070,14300,14300,14300,14300,0
20241209,121800,201678070,14300,14300,14300,14300,0
20241209,121700,201678070,14300,14300,14300,14300,0
20241209,121600,201678070,14300,14300,14300,14300,0
20241209,121500,201678070,14300,14300,14300,14300,0
20241209,121400,201678070,14300,14300,14300,14300,0
20241209,121300,201678070,14300,14300,14300,14300,0
20241209,121200,201678070,14300,14300,14300,14300,0
20241209,121100,201678070,14300,14300,14300,14300,0
20241209,121000,201678070,14300,14300,14300,14300,0
20241209,120900,201678070,14300,14310,14310,14300,150
20241209,120800,199533060,14330,14330,14330,14330,0
20241209,120700,199533060,14330,14330,14330,14330,89
20241209,120600,198257690,14330,14330,14330,14330,0
20241209,120500,198257690,14330,14330,14330,14330,0
20241209,120400,198257690,14330,14330,14330,14330,0
20241209,120300,198257690,14330,14330,14330,14330,0
20241209,120200,198257690,14330,14330,14330,14330,0
20241209,120100,198257690,14330,14330,14330,14330,0
20241209,120000,198257690,14330,14330,14330,14330,0
20241209,115900,198257690,14330,14330,14330,14330,0
20241209,115800,198257690,14330,14330,14330,14330,0
20241209,115700,198257690,14330,14330,14330,14330,0
20241209,115600,198257690,14330,14330,14330,14330,7
20241209,115500,198157380,14310,14310,14310,14310,1
20241209,115400,198143070,14330,14330,14330,14330,0
20241209,115300,198143070,14330,14330,14330,14330,0
20241209,115200,198143070,14330,14330,14330,14330,0
20241209,115100,198143070,14330,14330,14330,14330,3
20241209,115000,198100080,14300,14300,14300,14300,0
20241209,114900,198100080,14300,14300,14300,14300,0
20241209,114800,198100080,14300,14300,14300,14300,0
20241209,114700,198100080,14300,14300,14300,14300,0
20241209,114600,198100080,14300,14380,14380,14300,102
20241209,114500,196634280,14460,14480,14480,14460,190
20241209,114400,193884270,14480,14480,14480,14480,0
20241209,114300,193884270,14480,14480,14480,14480,10
20241209,114200,193739470,14480,14480,14480,14480,0
20241209,114100,193739470,14480,14480,14480,14480,0
20241209,114000,193739470,14480,14480,14480,14480,0
20241209,113900,193739470,14480,14480,14480,14480,0
20241209,113800,193739470,14480,14480,14480,14480,0
20241209,113700,193739470,14480,14480,14480,14480,1
20241209,113600,193724990,14500,14500,14500,14500,0
20241209,113500,193724990,14500,14500,14500,14500,15
20241209,113400,193507490,14480,14480,14480,14480,0
20241209,113300,193507490,14480,14480,14480,14480,0
20241209,113200,193507490,14480,14510,14510,14480,411
20241209,113100,187549310,14490,14490,14490,14490,0
20241209,113000,187549310,14490,14490,14490,14490,0
20241209,112900,187549310,14490,14490,14490,14490,0
20241209,112800,187549310,14490,14490,14490,14490,0
20241209,112700,187549310,14490,14490,14490,14490,0
20241209,112600,187549310,14490,14490,14490,14490,0
20241209,112500,187549310,14490,14490,14490,14490,0
20241209,112400,187549310,14490,14490,14490,14490,0
20241209,112300,187549310,14490,14490,14490,14490,2
20241209,112200,187520330,14510,14510,14510,14510,0
20241209,112100,187520330,14510,14510,14510,14510,55
20241209,112000,186722280,14510,14510,14510,14510,0
20241209,111900,186722280,14510,14510,14510,14510,0
20241209,111800,186722280,14510,14510,14510,14510,0
20241209,111700,186722280,14510,14510,14510,14510,0
20241209,111600,186722280,14510,14510,14510,14510,1
20241209,111500,186707770,14490,14490,14490,14490,0
20241209,111400,186707770,14490,14490,14490,14490,0
20241209,111300,186707770,14490,14490,14490,14490,0
20241209,111200,186707770,14490,14490,14490,14490,2
20241209,111100,186678790,14490,14490,14490,14490,23
20241209,111000,186345520,14490,14490,14490,14490,0
20241209,110900,186345520,14490,14490,14490,14490,0
20241209,110800,186345520,14490,14490,14490,14490,22
20241209,110700,186026740,14510,14510,14510,14510,0
20241209,110600,186026740,14510,14510,14510,14510,0
20241209,110500,186026740,14510,14510,14510,14510,0
20241209,110400,186026740,14510,14510,14510,14510,1
20241209,110300,186012230,14490,14490,14490,14490,0
20241209,110200,186012230,14490,14490,14490,14490,4
20241209,110100,185954270,14500,14500,14500,14500,0
20241209,110000,185954270,14500,14500,14500,14500,89
20241209,105900,184663770,14500,14500,14500,14500,0
20241209,105800,184663770,14500,14500,14500,14500,0
20241209,105700,184663770,14500,14500,14500,14500,0
20241209,105600,184663770,14500,14500,14500,14500,0
20241209,105500,184663770,14500,14500,14500,14500,1
20241209,105400,184649270,14500,14500,14500,14500,1
20241209,105300,184634770,14500,14500,14500,14500,0
20241209,105200,184634770,14500,14500,14500,14500,0
20241209,105100,184634770,14500,14500,14500,14500,0
20241209,105000,184634770,14500,14610,14610,14500,618
20241209,104900,175648560,14630,14750,14750,14590,1189
20241209,104800,158223510,14830,14500,14830,14500,870
20241209,104700,145514780,14480,14490,14590,14480,765
20241209,104600,134404050,14490,14490,14490,14490,5
20241209,104500,134331600,14510,14490,14510,14490,186
20241209,104400,131635860,14480,14460,14480,14460,262
20241209,104300,127846780,14470,14500,14500,14470,5
20241209,104200,127774340,14510,14470,14640,14310,530
20241209,104100,120104230,14550,14650,14650,14550,259
20241209,104000,116316110,14570,14630,14700,14420,462
20241209,103900,109626450,14680,14500,14700,14490,387
20241209,103800,103955060,14550,14290,14550,14290,544
20241209,103700,96165140,14310,14310,14310,14310,1
20241209,103600,96150830,14310,14310,14310,14310,0
20241209,103500,96150830,14310,14400,14400,14290,912
20241209,103400,83072480,14410,14410,14410,14410,6
20241209,103300,82986020,14430,14800,14800,14410,852
20241209,103200,70561350,14820,14850,14860,14800,333
20241209,103100,65622780,14860,14390,14900,14390,1525
20241209,103000,43396620,14420,14460,14460,14420,261
20241209,102900,39627960,14370,14370,14370,14370,0
20241209,102800,39627960,14370,14390,14390,14370,213
20241209,102700,36563150,14390,14470,14470,14390,93
20241209,102600,35217760,14470,14390,14470,14390,239
20241209,102500,31771750,14390,14390,14390,14390,0
20241209,102400,31771750,14390,14390,14390,14390,100
20241209,102300,30332750,14390,14390,14390,14390,0
20241209,102200,30332750,14390,14390,14390,14390,0
20241209,102100,30332750,14390,14390,14390,14390,1
20241209,102000,30318360,14390,14390,14390,14390,0
20241209,101900,30318360,14390,14390,14390,14390,1
20241209,101800,30303970,14370,14370,14370,14370,0
20241209,101700,30303970,14370,14370,14370,14370,0
20241209,101600,30303970,14370,14370,14370,14370,0
20241209,101500,30303970,14370,14370,14370,14370,0
20241209,101400,30303970,14370,14370,14370,14370,0
20241209,101300,30303970,14370,14370,14370,14370,0
20241209,101200,30303970,14370,14370,14370,14370,0
20241209,101100,30303970,14370,14370,14370,14370,0
20241209,101000,30303970,14370,14370,14370,14370,0
20241209,100900,30303970,14370,14390,14390,14370,200
20241209,100800,27429850,14400,14400,14400,14400,9
20241209,100700,27300250,14390,14390,14390,14390,0
20241209,100600,27300250,14390,14390,14390,14390,1
20241209,100500,27285860,14390,14390,14390,14390,0
20241209,100400,27285860,14390,14390,14390,14390,0
20241209,100300,27285860,14390,14390,14390,14390,0
20241209,100200,27285860,14390,14390,14390,14390,10
20241209,100100,27141960,14380,14380,14380,14380,0
20241209,100000,27141960,14380,14380,14380,14380,1
20241209,095900,27127580,14380,14380,14380,14380,0
20241209,095800,27127580,14380,14380,14380,14380,0
20241209,095700,27127580,14380,14380,14380,14380,0
20241209,095600,27127580,14380,14370,14380,14360,48
20241209,095500,26437840,14360,14360,14360,14360,0
20241209,095400,26437840,14360,14370,14370,14360,178
20241209,095300,23880100,14370,14370,14370,14370,0
20241209,095200,23880100,14370,14370,14370,14370,24
20241209,095100,23535220,14370,14370,14370,14370,35
20241209,095000,23032270,14370,14380,14380,14370,238
20241209,094900,19610210,14380,14380,14380,14380,163
20241209,094800,17266270,14360,14360,14360,14360,0
20241209,094700,17266270,14360,14410,14410,14360,249
20241209,094600,13681970,14430,14430,14430,14430,6
20241209,094500,13595390,14430,14430,14430,14430,0
20241209,094400,13595390,14430,14430,14430,14430,0
20241209,094300,13595390,14430,14430,14430,14430,0
20241209,094200,13595390,14430,14430,14430,14430,0
20241209,094100,13595390,14430,14430,14430,14430,0
20241209,094000,13595390,14430,14430,14430,14430,0
20241209,093900,13595390,14430,14430,14430,14430,0
20241209,093800,13595390,14430,14420,14430,14420,202
20241209,093700,10680610,14420,14420,14420,14420,0
20241209,093600,10680610,14420,14420,14420,14420,0
20241209,093500,10680610,14420,14420,14420,14420,0
20241209,093400,10680610,14420,14420,14420,14420,0
20241209,093300,10680610,14420,14420,14420,14420,2
20241209,093200,10651770,14430,14430,14430,14430,0
20241209,093100,10651770,14430,14430,14430,14430,0
20241209,093000,10651770,14430,14430,14430,14430,0
20241209,092900,10651770,14430,14460,14460,14430,151
20241209,092800,8470350,14460,14460,14460,14460,98
20241209,092700,7053270,14480,14480,14480,14480,51
20241209,092600,6314790,14490,14490,14490,14490,0
20241209,092500,6314790,14490,14510,14510,14490,21
20241209,092400,6010260,14530,14530,14530,14530,0
20241209,092300,6010260,14530,14530,14530,14530,118
20241209,092200,4295720,14500,14500,14500,14500,2
20241209,092100,4266720,14480,14480,14480,14480,0
20241209,092000,4266720,14480,14480,14480,14480,0
20241209,091900,4266720,14480,14480,14480,14480,0
20241209,091800,4266720,14480,14480,14480,14480,0
20241209,091700,4266720,14480,14480,14480,14480,49
20241209,091600,3557200,14630,14630,14630,14630,4
20241209,091500,3498680,14830,14830,14830,14830,0
20241209,091400,3498680,14830,14830,14830,14830,0
20241209,091300,3498680,14830,14830,14830,14830,0
20241209,091200,3498680,14830,14830,14830,14830,0
20241209,091100,3498680,14830,14830,14830,14830,0
20241209,091000,3498680,14830,14830,14830,14830,0
20241209,090900,3498680,14830,14830,14830,14830,0
20241209,090800,3498680,14830,14830,14830,14830,0
20241209,090700,3498680,14830,14830,14830,14830,1
20241209,090600,3483850,14460,14460,14460,14460,0
20241209,090500,3483850,14460,14460,14460,14460,20
20241209,090400,3194650,14460,14460,14460,14450,94
20241209,090300,1835420,14500,14500,14500,14500,0
20241209,090200,1835420,14500,14500,14500,14500,0
20241209,090100,1835420,14500,14460,14500,14460,15
20241209,090000,1618400,14450,14450,14450,14450,112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184900 314343640 14130 14130 14130 14130 267
3 20241209 184800 314343640 14130 14130 14130 14130 0
4 20241209 184700 314343640 14130 14130 14130 14130 0
5 20241209 184600 314343640 14130 14130 14130 14130 0
6 20241209 184500 314343640 14130 14130 14130 14130 0
7 20241209 184400 314343640 14130 14130 14130 14130 0
8 20241209 184300 314343640 14130 14130 14130 14130 0
9 20241209 184200 314343640 14130 14130 14130 14130 0
10 20241209 184100 314343640 14130 14130 14130 14130 0
11 20241209 184000 314343640 14130 14130 14130 14130 0
12 20241209 183900 314343640 14130 14130 14130 14130 0
13 20241209 183800 314343640 14130 14130 14130 14130 0
14 20241209 183700 314343640 14130 14130 14130 14130 0
15 20241209 183600 314343640 14130 14130 14130 14130 0
16 20241209 183500 314343640 14130 14130 14130 14130 0
17 20241209 183400 314343640 14130 14130 14130 14130 0
18 20241209 183300 314343640 14130 14130 14130 14130 0
19 20241209 183200 314343640 14130 14130 14130 14130 0
20 20241209 183100 314343640 14130 14130 14130 14130 0
21 20241209 183000 314343640 14130 14130 14130 14130 0
22 20241209 182900 314343640 14130 14130 14130 14130 0
23 20241209 182800 314343640 14130 14130 14130 14130 0
24 20241209 182700 314343640 14130 14130 14130 14130 0
25 20241209 182600 314343640 14130 14130 14130 14130 0
26 20241209 182500 314343640 14130 14130 14130 14130 0
27 20241209 182400 314343640 14130 14130 14130 14130 0
28 20241209 182300 314343640 14130 14130 14130 14130 0
29 20241209 182200 314343640 14130 14130 14130 14130 0
30 20241209 182100 314343640 14130 14130 14130 14130 0
31 20241209 182000 314343640 14130 14130 14130 14130 0
32 20241209 181900 314343640 14130 14130 14130 14130 267
33 20241209 181800 314343640 14130 14130 14130 14130 0
34 20241209 181700 314343640 14130 14130 14130 14130 0
35 20241209 181600 314343640 14130 14130 14130 14130 0
36 20241209 181500 314343640 14130 14130 14130 14130 0
37 20241209 181400 314343640 14130 14130 14130 14130 0
38 20241209 181300 314343640 14130 14130 14130 14130 0
39 20241209 181200 314343640 14130 14130 14130 14130 0
40 20241209 181100 314343640 14130 14130 14130 14130 0
41 20241209 181000 314343640 14130 14130 14130 14130 0
42 20241209 180900 314343640 14130 14130 14130 14130 0
43 20241209 180800 314343640 14130 14130 14130 14130 0
44 20241209 180700 314343640 14130 14130 14130 14130 0
45 20241209 180600 314343640 14130 14130 14130 14130 0
46 20241209 180500 314343640 14130 14130 14130 14130 0
47 20241209 180400 314343640 14130 14130 14130 14130 0
48 20241209 180300 314343640 14130 14130 14130 14130 0
49 20241209 180200 314343640 14130 14130 14130 14130 0
50 20241209 180100 314343640 14130 14130 14130 14130 0
51 20241209 180000 314343640 14130 14130 14130 14130 0
52 20241209 175900 314343640 14130 14130 14130 14130 0
53 20241209 175800 314343640 14130 14130 14130 14130 0
54 20241209 175700 314343640 14130 14130 14130 14130 0
55 20241209 175600 314343640 14130 14130 14130 14130 0
56 20241209 175500 314343640 14130 14130 14130 14130 0
57 20241209 175400 314343640 14130 14130 14130 14130 0
58 20241209 175300 314343640 14130 14130 14130 14130 0
59 20241209 175200 314343640 14130 14130 14130 14130 0
60 20241209 175100 314343640 14130 14130 14130 14130 0
61 20241209 175000 314343640 14130 14130 14130 14130 0
62 20241209 174900 314343640 14130 14130 14130 14130 267
63 20241209 174800 314343640 14130 14130 14130 14130 0
64 20241209 174700 314343640 14130 14130 14130 14130 0
65 20241209 174600 314343640 14130 14130 14130 14130 0
66 20241209 174500 314343640 14130 14130 14130 14130 0
67 20241209 174400 314343640 14130 14130 14130 14130 0
68 20241209 174300 314343640 14130 14130 14130 14130 0
69 20241209 174200 314343640 14130 14130 14130 14130 0
70 20241209 174100 314343640 14130 14130 14130 14130 0
71 20241209 174000 314343640 14130 14130 14130 14130 0
72 20241209 173900 314343640 14130 14130 14130 14130 0
73 20241209 173800 314343640 14130 14130 14130 14130 0
74 20241209 173700 314343640 14130 14130 14130 14130 0
75 20241209 173600 314343640 14130 14130 14130 14130 0
76 20241209 173500 314343640 14130 14130 14130 14130 0
77 20241209 173400 314343640 14130 14130 14130 14130 0
78 20241209 173300 314343640 14130 14130 14130 14130 0
79 20241209 173200 314343640 14130 14130 14130 14130 0
80 20241209 173100 314343640 14130 14130 14130 14130 0
81 20241209 173000 314343640 14130 14130 14130 14130 0
82 20241209 172900 314343640 14130 14130 14130 14130 0
83 20241209 172800 314343640 14130 14130 14130 14130 0
84 20241209 172700 314343640 14130 14130 14130 14130 0
85 20241209 172600 314343640 14130 14130 14130 14130 0
86 20241209 172500 314343640 14130 14130 14130 14130 0
87 20241209 172400 314343640 14130 14130 14130 14130 0
88 20241209 172300 314343640 14130 14130 14130 14130 0
89 20241209 172200 314343640 14130 14130 14130 14130 0
90 20241209 172100 314343640 14130 14130 14130 14130 0
91 20241209 172000 314343640 14130 14130 14130 14130 0
92 20241209 171900 314343640 14130 14130 14130 14130 267
93 20241209 171800 314343640 14130 14130 14130 14130 0
94 20241209 171700 314343640 14130 14130 14130 14130 0
95 20241209 171600 314343640 14130 14130 14130 14130 0
96 20241209 171500 314343640 14130 14130 14130 14130 0
97 20241209 171400 314343640 14130 14130 14130 14130 0
98 20241209 171300 314343640 14130 14130 14130 14130 0
99 20241209 171200 314343640 14130 14130 14130 14130 0
100 20241209 171100 314343640 14130 14130 14130 14130 0
101 20241209 171000 314343640 14130 14130 14130 14130 0
102 20241209 170900 314343640 14130 14130 14130 14130 0
103 20241209 170800 314343640 14130 14130 14130 14130 0
104 20241209 170700 314343640 14130 14130 14130 14130 0
105 20241209 170600 314343640 14130 14130 14130 14130 0
106 20241209 170500 314343640 14130 14130 14130 14130 0
107 20241209 170400 314343640 14130 14130 14130 14130 0
108 20241209 170300 314343640 14130 14130 14130 14130 0
109 20241209 170200 314343640 14130 14130 14130 14130 0
110 20241209 170100 314343640 14130 14130 14130 14130 0
111 20241209 170000 314343640 14130 14130 14130 14130 0
112 20241209 165900 314343640 14130 14130 14130 14130 0
113 20241209 165800 314343640 14130 14130 14130 14130 0
114 20241209 165700 314343640 14130 14130 14130 14130 0
115 20241209 165600 314343640 14130 14130 14130 14130 0
116 20241209 165500 314343640 14130 14130 14130 14130 0
117 20241209 165400 314343640 14130 14130 14130 14130 0
118 20241209 165300 314343640 14130 14130 14130 14130 0
119 20241209 165200 314343640 14130 14130 14130 14130 0
120 20241209 165100 314343640 14130 14130 14130 14130 0
121 20241209 165000 314343640 14130 14130 14130 14130 0
122 20241209 164900 314343640 14130 14130 14130 14130 267
123 20241209 164800 314343640 14130 14130 14130 14130 0
124 20241209 164700 314343640 14130 14130 14130 14130 0
125 20241209 164600 314343640 14130 14130 14130 14130 0
126 20241209 164500 314343640 14130 14130 14130 14130 0
127 20241209 164400 314343640 14130 14130 14130 14130 0
128 20241209 164300 314343640 14130 14130 14130 14130 0
129 20241209 164200 314343640 14130 14130 14130 14130 0
130 20241209 164100 314343640 14130 14130 14130 14130 0
131 20241209 164000 314343640 14130 14130 14130 14130 0
132 20241209 163900 314343640 14130 14130 14130 14130 0
133 20241209 163800 314343640 14130 14130 14130 14130 0
134 20241209 163700 314343640 14130 14130 14130 14130 0
135 20241209 163600 314343640 14130 14130 14130 14130 0
136 20241209 163500 314343640 14130 14130 14130 14130 0
137 20241209 163400 314343640 14130 14130 14130 14130 0
138 20241209 163300 314343640 14130 14130 14130 14130 0
139 20241209 163200 314343640 14130 14130 14130 14130 0
140 20241209 163100 314343640 14130 14130 14130 14130 0
141 20241209 163000 314343640 14130 14130 14130 14130 0
142 20241209 162900 314343640 14130 14130 14130 14130 0
143 20241209 162800 314343640 14130 14130 14130 14130 0
144 20241209 162700 314343640 14130 14130 14130 14130 0
145 20241209 162600 314343640 14130 14130 14130 14130 0
146 20241209 162500 314343640 14130 14130 14130 14130 0
147 20241209 162400 314343640 14130 14130 14130 14130 0
148 20241209 162300 314343640 14130 14130 14130 14130 0
149 20241209 162200 314343640 14130 14130 14130 14130 0
150 20241209 162100 314343640 14130 14130 14130 14130 0
151 20241209 162000 314343640 14130 14130 14130 14130 0
152 20241209 161900 314343640 14130 14130 14130 14130 267
153 20241209 161800 314343640 14130 14130 14130 14130 0
154 20241209 161700 314343640 14130 14130 14130 14130 0
155 20241209 161600 314343640 14130 14130 14130 14130 0
156 20241209 161500 314343640 14130 14130 14130 14130 0
157 20241209 161400 314343640 14130 14130 14130 14130 0
158 20241209 161300 314343640 14130 14130 14130 14130 0
159 20241209 161200 314343640 14130 14130 14130 14130 0
160 20241209 161100 314343640 14130 14130 14130 14130 0
161 20241209 161000 314343640 14130 14130 14130 14130 0
162 20241209 160900 314343640 14130 14130 14130 14130 0
163 20241209 160800 314343640 14130 14130 14130 14130 0
164 20241209 160700 314343640 14130 14130 14130 14130 0
165 20241209 160600 314343640 14130 14130 14130 14130 0
166 20241209 160500 314343640 14130 14130 14130 14130 0
167 20241209 160400 314343640 14130 14130 14130 14130 0
168 20241209 160300 314343640 14130 14130 14130 14130 0
169 20241209 160200 314343640 14130 14130 14130 14130 0
170 20241209 160100 314343640 14130 14130 14130 14130 0
171 20241209 160000 314343640 14130 14130 14130 14130 0
172 20241209 155900 314343640 14130 14130 14130 14130 0
173 20241209 155800 314343640 14130 14130 14130 14130 0
174 20241209 155700 314343640 14130 14130 14130 14130 0
175 20241209 155600 314343640 14130 14130 14130 14130 0
176 20241209 155500 314343640 14130 14130 14130 14130 0
177 20241209 155400 314343640 14130 14130 14130 14130 0
178 20241209 155300 314343640 14130 14130 14130 14130 0
179 20241209 155200 314343640 14130 14130 14130 14130 0
180 20241209 155100 314343640 14130 14130 14130 14130 0
181 20241209 155000 314343640 14130 14130 14130 14130 0
182 20241209 154900 314343640 14130 14130 14130 14130 267
183 20241209 154800 314343640 14130 14130 14130 14130 0
184 20241209 154700 314343640 14130 14130 14130 14130 0
185 20241209 154600 314343640 14130 14130 14130 14130 0
186 20241209 154500 314343640 14130 14130 14130 14130 0
187 20241209 154400 314343640 14130 14130 14130 14130 0
188 20241209 154300 314343640 14130 14130 14130 14130 0
189 20241209 154200 314343640 14130 14130 14130 14130 0
190 20241209 154100 314343640 14130 14130 14130 14130 0
191 20241209 154000 314343640 14130 14130 14130 14130 0
192 20241209 153900 314343640 14130 14130 14130 14130 0
193 20241209 153800 314343640 14130 14130 14130 14130 0
194 20241209 153700 314343640 14130 14130 14130 14130 0
195 20241209 153600 314343640 14130 14130 14130 14130 0
196 20241209 153500 314343640 14130 14130 14130 14130 0
197 20241209 153400 314343640 14130 14130 14130 14130 0
198 20241209 153300 314343640 14130 14130 14130 14130 0
199 20241209 153200 314343640 14130 14130 14130 14130 0
200 20241209 153100 314343640 14130 14130 14130 14130 0
201 20241209 153000 314343640 14130 14130 14130 14130 267
202 20241209 152900 310570930 14290 14290 14290 14290 0
203 20241209 152800 310570930 14290 14290 14290 14290 0
204 20241209 152700 310570930 14290 14290 14290 14290 0
205 20241209 152600 310570930 14290 14290 14290 14290 0
206 20241209 152500 310570930 14290 14290 14290 14290 0
207 20241209 152400 310570930 14290 14290 14290 14290 0
208 20241209 152300 310570930 14290 14290 14290 14290 0
209 20241209 152200 310570930 14290 14290 14290 14290 0
210 20241209 152100 310570930 14290 14290 14290 14290 0
211 20241209 152000 310570930 14290 14290 14290 14290 0
212 20241209 151900 310570930 14290 14310 14310 14290 110
213 20241209 151800 308998330 14400 14400 14400 14400 0
214 20241209 151700 308998330 14400 14400 14400 14400 0
215 20241209 151600 308998330 14400 14400 14400 14400 0
216 20241209 151500 308998330 14400 14400 14400 14400 0
217 20241209 151400 308998330 14400 14400 14400 14400 0
218 20241209 151300 308998330 14400 14400 14400 14400 0
219 20241209 151200 308998330 14400 14400 14400 14400 0
220 20241209 151100 308998330 14400 14400 14400 14400 0
221 20241209 151000 308998330 14400 14310 14400 14310 8
222 20241209 150900 308883220 14300 14300 14300 14300 0
223 20241209 150800 308883220 14300 14300 14300 14300 0
224 20241209 150700 308883220 14300 14300 14300 14300 0
225 20241209 150600 308883220 14300 14300 14300 14300 0
226 20241209 150500 308883220 14300 14300 14300 14300 0
227 20241209 150400 308883220 14300 14300 14300 14300 0
228 20241209 150300 308883220 14300 14300 14300 14300 0
229 20241209 150200 308883220 14300 14300 14300 14300 30
230 20241209 150100 308454220 14300 14300 14300 14300 10
231 20241209 150000 308311220 14300 14340 14340 14300 40
232 20241209 145900 307738440 14400 14400 14400 14400 0
233 20241209 145800 307738440 14400 14400 14400 14400 0
234 20241209 145700 307738440 14400 14400 14400 14400 0
235 20241209 145600 307738440 14400 14400 14400 14400 0
236 20241209 145500 307738440 14400 14400 14400 14400 0
237 20241209 145400 307738440 14400 14400 14400 14400 0
238 20241209 145300 307738440 14400 14400 14400 14400 0
239 20241209 145200 307738440 14400 14400 14400 14400 0
240 20241209 145100 307738440 14400 14400 14400 14400 0
241 20241209 145000 307738440 14400 14490 14490 14400 38
242 20241209 144900 307190980 14500 14500 14500 14500 0
243 20241209 144800 307190980 14500 14500 14500 14500 0
244 20241209 144700 307190980 14500 14500 14500 14500 0
245 20241209 144600 307190980 14500 14500 14500 14500 0
246 20241209 144500 307190980 14500 14500 14500 14500 0
247 20241209 144400 307190980 14500 14500 14500 14500 0
248 20241209 144300 307190980 14500 14500 14500 14500 7
249 20241209 144200 307089480 14500 14500 14500 14500 0
250 20241209 144100 307089480 14500 14500 14500 14500 0
251 20241209 144000 307089480 14500 14500 14500 14500 0
252 20241209 143900 307089480 14500 14500 14500 14500 0
253 20241209 143800 307089480 14500 14500 14500 14500 0
254 20241209 143700 307089480 14500 14500 14500 14500 1
255 20241209 143600 307074980 14520 14520 14520 14520 0
256 20241209 143500 307074980 14520 14520 14520 14520 0
257 20241209 143400 307074980 14520 14520 14520 14520 0
258 20241209 143300 307074980 14520 14520 14520 14520 0
259 20241209 143200 307074980 14520 14520 14520 14520 0
260 20241209 143100 307074980 14520 14520 14520 14520 0
261 20241209 143000 307074980 14520 14520 14520 14520 0
262 20241209 142900 307074980 14520 14520 14520 14520 0
263 20241209 142800 307074980 14520 14520 14520 14520 0
264 20241209 142700 307074980 14520 14520 14520 14520 0
265 20241209 142600 307074980 14520 14520 14520 14520 0
266 20241209 142500 307074980 14520 14520 14520 14520 0
267 20241209 142400 307074980 14520 14520 14520 14520 0
268 20241209 142300 307074980 14520 14520 14520 14520 0
269 20241209 142200 307074980 14520 14520 14520 14520 0
270 20241209 142100 307074980 14520 14520 14520 14520 1
271 20241209 142000 307060460 14400 14430 14430 14400 8
272 20241209 141900 306945170 14510 14510 14510 14510 8
273 20241209 141800 306829090 14520 14520 14520 14520 5
274 20241209 141700 306756490 14520 14510 14520 14510 22
275 20241209 141600 306437170 14510 14510 14510 14510 0
276 20241209 141500 306437170 14510 14510 14510 14510 0
277 20241209 141400 306437170 14510 14510 14510 14510 0
278 20241209 141300 306437170 14510 14510 14510 14510 0
279 20241209 141200 306437170 14510 14510 14510 14510 0
280 20241209 141100 306437170 14510 14510 14510 14510 0
281 20241209 141000 306437170 14510 14510 14510 14510 0
282 20241209 140900 306437170 14510 14510 14510 14510 0
283 20241209 140800 306437170 14510 14510 14510 14510 0
284 20241209 140700 306437170 14510 14510 14510 14510 0
285 20241209 140600 306437170 14510 14510 14510 14510 0
286 20241209 140500 306437170 14510 14510 14510 14510 0
287 20241209 140400 306437170 14510 14510 14510 14510 0
288 20241209 140300 306437170 14510 14510 14510 14510 0
289 20241209 140200 306437170 14510 14510 14510 14510 0
290 20241209 140100 306437170 14510 14510 14510 14510 0
291 20241209 140000 306437170 14510 14510 14510 14510 0
292 20241209 135900 306437170 14510 14510 14510 14510 0
293 20241209 135800 306437170 14510 14510 14510 14510 0
294 20241209 135700 306437170 14510 14510 14510 14510 0
295 20241209 135600 306437170 14510 14510 14510 14510 0
296 20241209 135500 306437170 14510 14510 14510 14510 0
297 20241209 135400 306437170 14510 14510 14510 14510 0
298 20241209 135300 306437170 14510 14510 14510 14510 0
299 20241209 135200 306437170 14510 14510 14510 14510 0
300 20241209 135100 306437170 14510 14490 14510 14490 9
301 20241209 135000 306306670 14420 14420 14420 14420 0
302 20241209 134900 306306670 14420 14420 14420 14420 0
303 20241209 134800 306306670 14420 14540 14550 14420 22
304 20241209 134700 305987700 14560 14560 14560 14560 0
305 20241209 134600 305987700 14560 14560 14560 14560 0
306 20241209 134500 305987700 14560 14560 14560 14560 0
307 20241209 134400 305987700 14560 14560 14560 14560 0
308 20241209 134300 305987700 14560 14560 14560 14560 0
309 20241209 134200 305987700 14560 14560 14560 14560 0
310 20241209 134100 305987700 14560 14560 14560 14560 0
311 20241209 134000 305987700 14560 14560 14560 14560 0
312 20241209 133900 305987700 14560 14560 14560 14560 1
313 20241209 133800 305973140 14520 14530 14540 14510 283
314 20241209 133700 301866710 14590 14590 14590 14590 0
315 20241209 133600 301866710 14590 14430 14590 14430 61
316 20241209 133500 300985480 14340 14340 14340 14340 279
317 20241209 133400 296984620 14350 14350 14350 14350 0
318 20241209 133300 296984620 14350 14350 14350 14350 3
319 20241209 133200 296941570 14340 14650 14650 14300 2404
320 20241209 133100 262168360 14450 14560 14580 14450 921
321 20241209 133000 248830490 14620 14420 14700 14420 914
322 20241209 132900 235541370 14380 14380 14380 14380 260
323 20241209 132800 231802570 14390 14390 14390 14390 1
324 20241209 132700 231788180 14410 14410 14410 14410 278
325 20241209 132600 227782200 14390 14390 14390 14390 0
326 20241209 132500 227782200 14390 14390 14390 14390 0
327 20241209 132400 227782200 14390 14390 14390 14390 0
328 20241209 132300 227782200 14390 14390 14390 14390 0
329 20241209 132200 227782200 14390 14390 14390 14390 0
330 20241209 132100 227782200 14390 14390 14390 14390 124
331 20241209 132000 225997840 14370 14380 14380 14370 50
332 20241209 131900 225279060 14400 14400 14400 14400 0
333 20241209 131800 225279060 14400 14400 14400 14400 0
334 20241209 131700 225279060 14400 14400 14400 14400 0
335 20241209 131600 225279060 14400 14400 14400 14400 0
336 20241209 131500 225279060 14400 14400 14400 14400 0
337 20241209 131400 225279060 14400 14400 14400 14400 0
338 20241209 131300 225279060 14400 14400 14400 14400 0
339 20241209 131200 225279060 14400 14400 14400 14400 0
340 20241209 131100 225279060 14400 14400 14400 14400 0
341 20241209 131000 225279060 14400 14400 14400 14400 0
342 20241209 130900 225279060 14400 14400 14400 14400 0
343 20241209 130800 225279060 14400 14400 14400 14400 14
344 20241209 130700 225077460 14470 14470 14470 14470 0
345 20241209 130600 225077460 14470 14470 14470 14470 0
346 20241209 130500 225077460 14470 14470 14470 14470 0
347 20241209 130400 225077460 14470 14470 14470 14470 0
348 20241209 130300 225077460 14470 14470 14470 14470 0
349 20241209 130200 225077460 14470 14470 14470 14470 0
350 20241209 130100 225077460 14470 14410 14470 14410 20
351 20241209 130000 224789200 14400 14400 14400 14400 303
352 20241209 125900 220426000 14400 14390 14400 14390 110
353 20241209 125800 218842790 14380 14380 14380 14380 0
354 20241209 125700 218842790 14380 14380 14380 14380 0
355 20241209 125600 218842790 14380 14380 14380 14380 0
356 20241209 125500 218842790 14380 14380 14380 14380 0
357 20241209 125400 218842790 14380 14380 14380 14380 0
358 20241209 125300 218842790 14380 14380 14380 14380 0
359 20241209 125200 218842790 14380 14380 14380 14380 0
360 20241209 125100 218842790 14380 14380 14380 14380 0
361 20241209 125000 218842790 14380 14380 14380 14380 0
362 20241209 124900 218842790 14380 14380 14380 14380 0
363 20241209 124800 218842790 14380 14380 14380 14380 0
364 20241209 124700 218842790 14380 14380 14380 14380 0
365 20241209 124600 218842790 14380 14380 14380 14380 0
366 20241209 124500 218842790 14380 14380 14380 14380 0
367 20241209 124400 218842790 14380 14380 14380 14380 0
368 20241209 124300 218842790 14380 14380 14380 14380 0
369 20241209 124200 218842790 14380 14380 14380 14380 0
370 20241209 124100 218842790 14380 14380 14380 14380 0
371 20241209 124000 218842790 14380 14380 14380 14380 0
372 20241209 123900 218842790 14380 14380 14380 14380 0
373 20241209 123800 218842790 14380 14380 14380 14380 0
374 20241209 123700 218842790 14380 14380 14380 14380 0
375 20241209 123600 218842790 14380 14380 14380 14380 347
376 20241209 123500 213852930 14360 14360 14360 14360 0
377 20241209 123400 213852930 14360 14360 14360 14360 290
378 20241209 123300 209688530 14340 14340 14340 14340 0
379 20241209 123200 209688530 14340 14340 14340 14340 0
380 20241209 123100 209688530 14340 14340 14340 14340 279
381 20241209 123000 205687670 14320 14320 14320 14320 0
382 20241209 122900 205687670 14320 14320 14320 14320 280
383 20241209 122800 201678070 14300 14300 14300 14300 0
384 20241209 122700 201678070 14300 14300 14300 14300 0
385 20241209 122600 201678070 14300 14300 14300 14300 0
386 20241209 122500 201678070 14300 14300 14300 14300 0
387 20241209 122400 201678070 14300 14300 14300 14300 0
388 20241209 122300 201678070 14300 14300 14300 14300 0
389 20241209 122200 201678070 14300 14300 14300 14300 0
390 20241209 122100 201678070 14300 14300 14300 14300 0
391 20241209 122000 201678070 14300 14300 14300 14300 0
392 20241209 121900 201678070 14300 14300 14300 14300 0
393 20241209 121800 201678070 14300 14300 14300 14300 0
394 20241209 121700 201678070 14300 14300 14300 14300 0
395 20241209 121600 201678070 14300 14300 14300 14300 0
396 20241209 121500 201678070 14300 14300 14300 14300 0
397 20241209 121400 201678070 14300 14300 14300 14300 0
398 20241209 121300 201678070 14300 14300 14300 14300 0
399 20241209 121200 201678070 14300 14300 14300 14300 0
400 20241209 121100 201678070 14300 14300 14300 14300 0
401 20241209 121000 201678070 14300 14300 14300 14300 0
402 20241209 120900 201678070 14300 14310 14310 14300 150
403 20241209 120800 199533060 14330 14330 14330 14330 0
404 20241209 120700 199533060 14330 14330 14330 14330 89
405 20241209 120600 198257690 14330 14330 14330 14330 0
406 20241209 120500 198257690 14330 14330 14330 14330 0
407 20241209 120400 198257690 14330 14330 14330 14330 0
408 20241209 120300 198257690 14330 14330 14330 14330 0
409 20241209 120200 198257690 14330 14330 14330 14330 0
410 20241209 120100 198257690 14330 14330 14330 14330 0
411 20241209 120000 198257690 14330 14330 14330 14330 0
412 20241209 115900 198257690 14330 14330 14330 14330 0
413 20241209 115800 198257690 14330 14330 14330 14330 0
414 20241209 115700 198257690 14330 14330 14330 14330 0
415 20241209 115600 198257690 14330 14330 14330 14330 7
416 20241209 115500 198157380 14310 14310 14310 14310 1
417 20241209 115400 198143070 14330 14330 14330 14330 0
418 20241209 115300 198143070 14330 14330 14330 14330 0
419 20241209 115200 198143070 14330 14330 14330 14330 0
420 20241209 115100 198143070 14330 14330 14330 14330 3
421 20241209 115000 198100080 14300 14300 14300 14300 0
422 20241209 114900 198100080 14300 14300 14300 14300 0
423 20241209 114800 198100080 14300 14300 14300 14300 0
424 20241209 114700 198100080 14300 14300 14300 14300 0
425 20241209 114600 198100080 14300 14380 14380 14300 102
426 20241209 114500 196634280 14460 14480 14480 14460 190
427 20241209 114400 193884270 14480 14480 14480 14480 0
428 20241209 114300 193884270 14480 14480 14480 14480 10
429 20241209 114200 193739470 14480 14480 14480 14480 0
430 20241209 114100 193739470 14480 14480 14480 14480 0
431 20241209 114000 193739470 14480 14480 14480 14480 0
432 20241209 113900 193739470 14480 14480 14480 14480 0
433 20241209 113800 193739470 14480 14480 14480 14480 0
434 20241209 113700 193739470 14480 14480 14480 14480 1
435 20241209 113600 193724990 14500 14500 14500 14500 0
436 20241209 113500 193724990 14500 14500 14500 14500 15
437 20241209 113400 193507490 14480 14480 14480 14480 0
438 20241209 113300 193507490 14480 14480 14480 14480 0
439 20241209 113200 193507490 14480 14510 14510 14480 411
440 20241209 113100 187549310 14490 14490 14490 14490 0
441 20241209 113000 187549310 14490 14490 14490 14490 0
442 20241209 112900 187549310 14490 14490 14490 14490 0
443 20241209 112800 187549310 14490 14490 14490 14490 0
444 20241209 112700 187549310 14490 14490 14490 14490 0
445 20241209 112600 187549310 14490 14490 14490 14490 0
446 20241209 112500 187549310 14490 14490 14490 14490 0
447 20241209 112400 187549310 14490 14490 14490 14490 0
448 20241209 112300 187549310 14490 14490 14490 14490 2
449 20241209 112200 187520330 14510 14510 14510 14510 0
450 20241209 112100 187520330 14510 14510 14510 14510 55
451 20241209 112000 186722280 14510 14510 14510 14510 0
452 20241209 111900 186722280 14510 14510 14510 14510 0
453 20241209 111800 186722280 14510 14510 14510 14510 0
454 20241209 111700 186722280 14510 14510 14510 14510 0
455 20241209 111600 186722280 14510 14510 14510 14510 1
456 20241209 111500 186707770 14490 14490 14490 14490 0
457 20241209 111400 186707770 14490 14490 14490 14490 0
458 20241209 111300 186707770 14490 14490 14490 14490 0
459 20241209 111200 186707770 14490 14490 14490 14490 2
460 20241209 111100 186678790 14490 14490 14490 14490 23
461 20241209 111000 186345520 14490 14490 14490 14490 0
462 20241209 110900 186345520 14490 14490 14490 14490 0
463 20241209 110800 186345520 14490 14490 14490 14490 22
464 20241209 110700 186026740 14510 14510 14510 14510 0
465 20241209 110600 186026740 14510 14510 14510 14510 0
466 20241209 110500 186026740 14510 14510 14510 14510 0
467 20241209 110400 186026740 14510 14510 14510 14510 1
468 20241209 110300 186012230 14490 14490 14490 14490 0
469 20241209 110200 186012230 14490 14490 14490 14490 4
470 20241209 110100 185954270 14500 14500 14500 14500 0
471 20241209 110000 185954270 14500 14500 14500 14500 89
472 20241209 105900 184663770 14500 14500 14500 14500 0
473 20241209 105800 184663770 14500 14500 14500 14500 0
474 20241209 105700 184663770 14500 14500 14500 14500 0
475 20241209 105600 184663770 14500 14500 14500 14500 0
476 20241209 105500 184663770 14500 14500 14500 14500 1
477 20241209 105400 184649270 14500 14500 14500 14500 1
478 20241209 105300 184634770 14500 14500 14500 14500 0
479 20241209 105200 184634770 14500 14500 14500 14500 0
480 20241209 105100 184634770 14500 14500 14500 14500 0
481 20241209 105000 184634770 14500 14610 14610 14500 618
482 20241209 104900 175648560 14630 14750 14750 14590 1189
483 20241209 104800 158223510 14830 14500 14830 14500 870
484 20241209 104700 145514780 14480 14490 14590 14480 765
485 20241209 104600 134404050 14490 14490 14490 14490 5
486 20241209 104500 134331600 14510 14490 14510 14490 186
487 20241209 104400 131635860 14480 14460 14480 14460 262
488 20241209 104300 127846780 14470 14500 14500 14470 5
489 20241209 104200 127774340 14510 14470 14640 14310 530
490 20241209 104100 120104230 14550 14650 14650 14550 259
491 20241209 104000 116316110 14570 14630 14700 14420 462
492 20241209 103900 109626450 14680 14500 14700 14490 387
493 20241209 103800 103955060 14550 14290 14550 14290 544
494 20241209 103700 96165140 14310 14310 14310 14310 1
495 20241209 103600 96150830 14310 14310 14310 14310 0
496 20241209 103500 96150830 14310 14400 14400 14290 912
497 20241209 103400 83072480 14410 14410 14410 14410 6
498 20241209 103300 82986020 14430 14800 14800 14410 852
499 20241209 103200 70561350 14820 14850 14860 14800 333
500 20241209 103100 65622780 14860 14390 14900 14390 1525
501 20241209 103000 43396620 14420 14460 14460 14420 261
502 20241209 102900 39627960 14370 14370 14370 14370 0
503 20241209 102800 39627960 14370 14390 14390 14370 213
504 20241209 102700 36563150 14390 14470 14470 14390 93
505 20241209 102600 35217760 14470 14390 14470 14390 239
506 20241209 102500 31771750 14390 14390 14390 14390 0
507 20241209 102400 31771750 14390 14390 14390 14390 100
508 20241209 102300 30332750 14390 14390 14390 14390 0
509 20241209 102200 30332750 14390 14390 14390 14390 0
510 20241209 102100 30332750 14390 14390 14390 14390 1
511 20241209 102000 30318360 14390 14390 14390 14390 0
512 20241209 101900 30318360 14390 14390 14390 14390 1
513 20241209 101800 30303970 14370 14370 14370 14370 0
514 20241209 101700 30303970 14370 14370 14370 14370 0
515 20241209 101600 30303970 14370 14370 14370 14370 0
516 20241209 101500 30303970 14370 14370 14370 14370 0
517 20241209 101400 30303970 14370 14370 14370 14370 0
518 20241209 101300 30303970 14370 14370 14370 14370 0
519 20241209 101200 30303970 14370 14370 14370 14370 0
520 20241209 101100 30303970 14370 14370 14370 14370 0
521 20241209 101000 30303970 14370 14370 14370 14370 0
522 20241209 100900 30303970 14370 14390 14390 14370 200
523 20241209 100800 27429850 14400 14400 14400 14400 9
524 20241209 100700 27300250 14390 14390 14390 14390 0
525 20241209 100600 27300250 14390 14390 14390 14390 1
526 20241209 100500 27285860 14390 14390 14390 14390 0
527 20241209 100400 27285860 14390 14390 14390 14390 0
528 20241209 100300 27285860 14390 14390 14390 14390 0
529 20241209 100200 27285860 14390 14390 14390 14390 10
530 20241209 100100 27141960 14380 14380 14380 14380 0
531 20241209 100000 27141960 14380 14380 14380 14380 1
532 20241209 095900 27127580 14380 14380 14380 14380 0
533 20241209 095800 27127580 14380 14380 14380 14380 0
534 20241209 095700 27127580 14380 14380 14380 14380 0
535 20241209 095600 27127580 14380 14370 14380 14360 48
536 20241209 095500 26437840 14360 14360 14360 14360 0
537 20241209 095400 26437840 14360 14370 14370 14360 178
538 20241209 095300 23880100 14370 14370 14370 14370 0
539 20241209 095200 23880100 14370 14370 14370 14370 24
540 20241209 095100 23535220 14370 14370 14370 14370 35
541 20241209 095000 23032270 14370 14380 14380 14370 238
542 20241209 094900 19610210 14380 14380 14380 14380 163
543 20241209 094800 17266270 14360 14360 14360 14360 0
544 20241209 094700 17266270 14360 14410 14410 14360 249
545 20241209 094600 13681970 14430 14430 14430 14430 6
546 20241209 094500 13595390 14430 14430 14430 14430 0
547 20241209 094400 13595390 14430 14430 14430 14430 0
548 20241209 094300 13595390 14430 14430 14430 14430 0
549 20241209 094200 13595390 14430 14430 14430 14430 0
550 20241209 094100 13595390 14430 14430 14430 14430 0
551 20241209 094000 13595390 14430 14430 14430 14430 0
552 20241209 093900 13595390 14430 14430 14430 14430 0
553 20241209 093800 13595390 14430 14420 14430 14420 202
554 20241209 093700 10680610 14420 14420 14420 14420 0
555 20241209 093600 10680610 14420 14420 14420 14420 0
556 20241209 093500 10680610 14420 14420 14420 14420 0
557 20241209 093400 10680610 14420 14420 14420 14420 0
558 20241209 093300 10680610 14420 14420 14420 14420 2
559 20241209 093200 10651770 14430 14430 14430 14430 0
560 20241209 093100 10651770 14430 14430 14430 14430 0
561 20241209 093000 10651770 14430 14430 14430 14430 0
562 20241209 092900 10651770 14430 14460 14460 14430 151
563 20241209 092800 8470350 14460 14460 14460 14460 98
564 20241209 092700 7053270 14480 14480 14480 14480 51
565 20241209 092600 6314790 14490 14490 14490 14490 0
566 20241209 092500 6314790 14490 14510 14510 14490 21
567 20241209 092400 6010260 14530 14530 14530 14530 0
568 20241209 092300 6010260 14530 14530 14530 14530 118
569 20241209 092200 4295720 14500 14500 14500 14500 2
570 20241209 092100 4266720 14480 14480 14480 14480 0
571 20241209 092000 4266720 14480 14480 14480 14480 0
572 20241209 091900 4266720 14480 14480 14480 14480 0
573 20241209 091800 4266720 14480 14480 14480 14480 0
574 20241209 091700 4266720 14480 14480 14480 14480 49
575 20241209 091600 3557200 14630 14630 14630 14630 4
576 20241209 091500 3498680 14830 14830 14830 14830 0
577 20241209 091400 3498680 14830 14830 14830 14830 0
578 20241209 091300 3498680 14830 14830 14830 14830 0
579 20241209 091200 3498680 14830 14830 14830 14830 0
580 20241209 091100 3498680 14830 14830 14830 14830 0
581 20241209 091000 3498680 14830 14830 14830 14830 0
582 20241209 090900 3498680 14830 14830 14830 14830 0
583 20241209 090800 3498680 14830 14830 14830 14830 0
584 20241209 090700 3498680 14830 14830 14830 14830 1
585 20241209 090600 3483850 14460 14460 14460 14460 0
586 20241209 090500 3483850 14460 14460 14460 14460 20
587 20241209 090400 3194650 14460 14460 14460 14450 94
588 20241209 090300 1835420 14500 14500 14500 14500 0
589 20241209 090200 1835420 14500 14500 14500 14500 0
590 20241209 090100 1835420 14500 14460 14500 14460 15
591 20241209 090000 1618400 14450 14450 14450 14450 112