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

603
014570/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,49567410,4155,4155,4155,4155,489
20241209,190000,49567410,4155,4155,4155,4155,0
20241209,185900,49567410,4155,4155,4155,4155,0
20241209,185800,49567410,4155,4155,4155,4155,0
20241209,185700,49567410,4155,4155,4155,4155,0
20241209,185600,49567410,4155,4155,4155,4155,0
20241209,185500,49567410,4155,4155,4155,4155,0
20241209,185400,49567410,4155,4155,4155,4155,0
20241209,185300,49567410,4155,4155,4155,4155,0
20241209,185200,49567410,4155,4155,4155,4155,0
20241209,185100,49567410,4155,4155,4155,4155,0
20241209,185000,49567410,4155,4155,4155,4155,0
20241209,184900,49567410,4155,4155,4155,4155,0
20241209,184800,49567410,4155,4155,4155,4155,0
20241209,184700,49567410,4155,4155,4155,4155,0
20241209,184600,49567410,4155,4155,4155,4155,0
20241209,184500,49567410,4155,4155,4155,4155,0
20241209,184400,49567410,4155,4155,4155,4155,0
20241209,184300,49567410,4155,4155,4155,4155,0
20241209,184200,49567410,4155,4155,4155,4155,0
20241209,184100,49567410,4155,4155,4155,4155,0
20241209,184000,49567410,4155,4155,4155,4155,0
20241209,183900,49567410,4155,4155,4155,4155,0
20241209,183800,49567410,4155,4155,4155,4155,0
20241209,183700,49567410,4155,4155,4155,4155,0
20241209,183600,49567410,4155,4155,4155,4155,0
20241209,183500,49567410,4155,4155,4155,4155,0
20241209,183400,49567410,4155,4155,4155,4155,0
20241209,183300,49567410,4155,4155,4155,4155,0
20241209,183200,49567410,4155,4155,4155,4155,0
20241209,183100,49567410,4155,4155,4155,4155,489
20241209,183000,49567410,4155,4155,4155,4155,0
20241209,182900,49567410,4155,4155,4155,4155,0
20241209,182800,49567410,4155,4155,4155,4155,0
20241209,182700,49567410,4155,4155,4155,4155,0
20241209,182600,49567410,4155,4155,4155,4155,0
20241209,182500,49567410,4155,4155,4155,4155,0
20241209,182400,49567410,4155,4155,4155,4155,0
20241209,182300,49567410,4155,4155,4155,4155,0
20241209,182200,49567410,4155,4155,4155,4155,0
20241209,182100,49567410,4155,4155,4155,4155,0
20241209,182000,49567410,4155,4155,4155,4155,0
20241209,181900,49567410,4155,4155,4155,4155,0
20241209,181800,49567410,4155,4155,4155,4155,0
20241209,181700,49567410,4155,4155,4155,4155,0
20241209,181600,49567410,4155,4155,4155,4155,0
20241209,181500,49567410,4155,4155,4155,4155,0
20241209,181400,49567410,4155,4155,4155,4155,0
20241209,181300,49567410,4155,4155,4155,4155,0
20241209,181200,49567410,4155,4155,4155,4155,0
20241209,181100,49567410,4155,4155,4155,4155,0
20241209,181000,49567410,4155,4155,4155,4155,0
20241209,180900,49567410,4155,4155,4155,4155,0
20241209,180800,49567410,4155,4155,4155,4155,0
20241209,180700,49567410,4155,4155,4155,4155,0
20241209,180600,49567410,4155,4155,4155,4155,0
20241209,180500,49567410,4155,4155,4155,4155,0
20241209,180400,49567410,4155,4155,4155,4155,0
20241209,180300,49567410,4155,4155,4155,4155,0
20241209,180200,49567410,4155,4155,4155,4155,0
20241209,180100,49567410,4155,4155,4155,4155,489
20241209,180000,49567410,4155,4155,4155,4155,0
20241209,175900,49567410,4155,4155,4155,4155,0
20241209,175800,49567410,4155,4155,4155,4155,0
20241209,175700,49567410,4155,4155,4155,4155,0
20241209,175600,49567410,4155,4155,4155,4155,0
20241209,175500,49567410,4155,4155,4155,4155,0
20241209,175400,49567410,4155,4155,4155,4155,0
20241209,175300,49567410,4155,4155,4155,4155,0
20241209,175200,49567410,4155,4155,4155,4155,0
20241209,175100,49567410,4155,4155,4155,4155,0
20241209,175000,49567410,4155,4155,4155,4155,0
20241209,174900,49567410,4155,4155,4155,4155,0
20241209,174800,49567410,4155,4155,4155,4155,0
20241209,174700,49567410,4155,4155,4155,4155,0
20241209,174600,49567410,4155,4155,4155,4155,0
20241209,174500,49567410,4155,4155,4155,4155,0
20241209,174400,49567410,4155,4155,4155,4155,0
20241209,174300,49567410,4155,4155,4155,4155,0
20241209,174200,49567410,4155,4155,4155,4155,0
20241209,174100,49567410,4155,4155,4155,4155,0
20241209,174000,49567410,4155,4155,4155,4155,0
20241209,173900,49567410,4155,4155,4155,4155,0
20241209,173800,49567410,4155,4155,4155,4155,0
20241209,173700,49567410,4155,4155,4155,4155,0
20241209,173600,49567410,4155,4155,4155,4155,0
20241209,173500,49567410,4155,4155,4155,4155,0
20241209,173400,49567410,4155,4155,4155,4155,0
20241209,173300,49567410,4155,4155,4155,4155,0
20241209,173200,49567410,4155,4155,4155,4155,0
20241209,173100,49567410,4155,4155,4155,4155,489
20241209,173000,49567410,4155,4155,4155,4155,0
20241209,172900,49567410,4155,4155,4155,4155,0
20241209,172800,49567410,4155,4155,4155,4155,0
20241209,172700,49567410,4155,4155,4155,4155,0
20241209,172600,49567410,4155,4155,4155,4155,0
20241209,172500,49567410,4155,4155,4155,4155,0
20241209,172400,49567410,4155,4155,4155,4155,0
20241209,172300,49567410,4155,4155,4155,4155,0
20241209,172200,49567410,4155,4155,4155,4155,0
20241209,172100,49567410,4155,4155,4155,4155,0
20241209,172000,49567410,4155,4155,4155,4155,0
20241209,171900,49567410,4155,4155,4155,4155,0
20241209,171800,49567410,4155,4155,4155,4155,0
20241209,171700,49567410,4155,4155,4155,4155,0
20241209,171600,49567410,4155,4155,4155,4155,0
20241209,171500,49567410,4155,4155,4155,4155,0
20241209,171400,49567410,4155,4155,4155,4155,0
20241209,171300,49567410,4155,4155,4155,4155,0
20241209,171200,49567410,4155,4155,4155,4155,0
20241209,171100,49567410,4155,4155,4155,4155,0
20241209,171000,49567410,4155,4155,4155,4155,0
20241209,170900,49567410,4155,4155,4155,4155,0
20241209,170800,49567410,4155,4155,4155,4155,0
20241209,170700,49567410,4155,4155,4155,4155,0
20241209,170600,49567410,4155,4155,4155,4155,0
20241209,170500,49567410,4155,4155,4155,4155,0
20241209,170400,49567410,4155,4155,4155,4155,0
20241209,170300,49567410,4155,4155,4155,4155,0
20241209,170200,49567410,4155,4155,4155,4155,0
20241209,170100,49567410,4155,4155,4155,4155,489
20241209,170000,49567410,4155,4155,4155,4155,0
20241209,165900,49567410,4155,4155,4155,4155,0
20241209,165800,49567410,4155,4155,4155,4155,0
20241209,165700,49567410,4155,4155,4155,4155,0
20241209,165600,49567410,4155,4155,4155,4155,0
20241209,165500,49567410,4155,4155,4155,4155,0
20241209,165400,49567410,4155,4155,4155,4155,0
20241209,165300,49567410,4155,4155,4155,4155,0
20241209,165200,49567410,4155,4155,4155,4155,0
20241209,165100,49567410,4155,4155,4155,4155,0
20241209,165000,49567410,4155,4155,4155,4155,0
20241209,164900,49567410,4155,4155,4155,4155,0
20241209,164800,49567410,4155,4155,4155,4155,0
20241209,164700,49567410,4155,4155,4155,4155,0
20241209,164600,49567410,4155,4155,4155,4155,0
20241209,164500,49567410,4155,4155,4155,4155,0
20241209,164400,49567410,4155,4155,4155,4155,0
20241209,164300,49567410,4155,4155,4155,4155,0
20241209,164200,49567410,4155,4155,4155,4155,0
20241209,164100,49567410,4155,4155,4155,4155,0
20241209,164000,49567410,4155,4155,4155,4155,0
20241209,163900,49567410,4155,4155,4155,4155,0
20241209,163800,49567410,4155,4155,4155,4155,0
20241209,163700,49567410,4155,4155,4155,4155,0
20241209,163600,49567410,4155,4155,4155,4155,0
20241209,163500,49567410,4155,4155,4155,4155,0
20241209,163400,49567410,4155,4155,4155,4155,0
20241209,163300,49567410,4155,4155,4155,4155,0
20241209,163200,49567410,4155,4155,4155,4155,0
20241209,163100,49567410,4155,4155,4155,4155,489
20241209,163000,49567410,4155,4155,4155,4155,0
20241209,162900,49567410,4155,4155,4155,4155,0
20241209,162800,49567410,4155,4155,4155,4155,0
20241209,162700,49567410,4155,4155,4155,4155,0
20241209,162600,49567410,4155,4155,4155,4155,0
20241209,162500,49567410,4155,4155,4155,4155,0
20241209,162400,49567410,4155,4155,4155,4155,0
20241209,162300,49567410,4155,4155,4155,4155,0
20241209,162200,49567410,4155,4155,4155,4155,0
20241209,162100,49567410,4155,4155,4155,4155,0
20241209,162000,49567410,4155,4155,4155,4155,0
20241209,161900,49567410,4155,4155,4155,4155,0
20241209,161800,49567410,4155,4155,4155,4155,0
20241209,161700,49567410,4155,4155,4155,4155,0
20241209,161600,49567410,4155,4155,4155,4155,0
20241209,161500,49567410,4155,4155,4155,4155,0
20241209,161400,49567410,4155,4155,4155,4155,0
20241209,161300,49567410,4155,4155,4155,4155,0
20241209,161200,49567410,4155,4155,4155,4155,0
20241209,161100,49567410,4155,4155,4155,4155,0
20241209,161000,49567410,4155,4155,4155,4155,0
20241209,160900,49567410,4155,4155,4155,4155,0
20241209,160800,49567410,4155,4155,4155,4155,0
20241209,160700,49567410,4155,4155,4155,4155,0
20241209,160600,49567410,4155,4155,4155,4155,0
20241209,160500,49567410,4155,4155,4155,4155,0
20241209,160400,49567410,4155,4155,4155,4155,0
20241209,160300,49567410,4155,4155,4155,4155,0
20241209,160200,49567410,4155,4155,4155,4155,0
20241209,160100,49567410,4155,4155,4155,4155,489
20241209,160000,49567410,4155,4155,4155,4155,0
20241209,155900,49567410,4155,4155,4155,4155,0
20241209,155800,49567410,4155,4155,4155,4155,0
20241209,155700,49567410,4155,4155,4155,4155,0
20241209,155600,49567410,4155,4155,4155,4155,0
20241209,155500,49567410,4155,4155,4155,4155,0
20241209,155400,49567410,4155,4155,4155,4155,0
20241209,155300,49567410,4155,4155,4155,4155,0
20241209,155200,49567410,4155,4155,4155,4155,0
20241209,155100,49567410,4155,4155,4155,4155,0
20241209,155000,49567410,4155,4155,4155,4155,0
20241209,154900,49567410,4155,4155,4155,4155,0
20241209,154800,49567410,4155,4155,4155,4155,0
20241209,154700,49567410,4155,4155,4155,4155,0
20241209,154600,49567410,4155,4155,4155,4155,0
20241209,154500,49567410,4155,4155,4155,4155,0
20241209,154400,49567410,4155,4155,4155,4155,0
20241209,154300,49567410,4155,4155,4155,4155,0
20241209,154200,49567410,4155,4155,4155,4155,0
20241209,154100,49567410,4155,4155,4155,4155,0
20241209,154000,49567410,4155,4155,4155,4155,0
20241209,153900,49567410,4155,4155,4155,4155,0
20241209,153800,49567410,4155,4155,4155,4155,0
20241209,153700,49567410,4155,4155,4155,4155,0
20241209,153600,49567410,4155,4155,4155,4155,0
20241209,153500,49567410,4155,4155,4155,4155,0
20241209,153400,49567410,4155,4155,4155,4155,0
20241209,153300,49567410,4155,4155,4155,4155,0
20241209,153200,49567410,4155,4155,4155,4155,0
20241209,153100,49567410,4155,4155,4155,4155,489
20241209,153000,49567410,4155,4155,4155,4155,489
20241209,152900,47535615,4095,4095,4095,4095,0
20241209,152800,47535615,4095,4095,4095,4095,0
20241209,152700,47535615,4095,4095,4095,4095,0
20241209,152600,47535615,4095,4095,4095,4095,0
20241209,152500,47535615,4095,4095,4095,4095,0
20241209,152400,47535615,4095,4095,4095,4095,0
20241209,152300,47535615,4095,4095,4095,4095,0
20241209,152200,47535615,4095,4095,4095,4095,0
20241209,152100,47535615,4095,4095,4095,4095,0
20241209,152000,47535615,4095,4095,4095,4095,0
20241209,151900,47535615,4095,4100,4100,4095,287
20241209,151800,46359945,4125,4125,4125,4125,3
20241209,151700,46347570,4100,4105,4125,4100,1602
20241209,151600,39778320,4125,4125,4125,4125,0
20241209,151500,39778320,4125,4125,4125,4125,2
20241209,151400,39770070,4105,4125,4125,4105,3
20241209,151300,39757715,4115,4115,4115,4115,5
20241209,151200,39737140,4115,4115,4115,4115,0
20241209,151100,39737140,4115,4115,4115,4115,0
20241209,151000,39737140,4115,4115,4115,4115,6
20241209,150900,39712450,4115,4115,4115,4115,25
20241209,150800,39609575,4105,4105,4105,4105,31
20241209,150700,39482320,4105,4105,4105,4105,562
20241209,150600,37175310,4105,4120,4120,4105,1000
20241209,150500,33065035,4130,4130,4130,4130,0
20241209,150400,33065035,4130,4130,4130,4130,0
20241209,150300,33065035,4130,4130,4130,4130,2
20241209,150200,33056775,4120,4120,4120,4120,128
20241209,150100,32529415,4135,4135,4135,4135,0
20241209,150000,32529415,4135,4135,4135,4135,2
20241209,145900,32521145,4125,4125,4125,4125,2
20241209,145800,32512895,4135,4135,4135,4135,0
20241209,145700,32512895,4135,4135,4135,4135,0
20241209,145600,32512895,4135,4135,4135,4135,0
20241209,145500,32512895,4135,4135,4135,4135,0
20241209,145400,32512895,4135,4135,4135,4135,0
20241209,145300,32512895,4135,4135,4135,4135,0
20241209,145200,32512895,4135,4135,4135,4135,0
20241209,145100,32512895,4135,4135,4135,4135,0
20241209,145000,32512895,4135,4135,4135,4135,0
20241209,144900,32512895,4135,4135,4135,4135,0
20241209,144800,32512895,4135,4135,4135,4115,248
20241209,144700,31491135,4135,4135,4135,4135,0
20241209,144600,31491135,4135,4135,4135,4135,0
20241209,144500,31491135,4135,4135,4135,4135,0
20241209,144400,31491135,4135,4135,4135,4135,0
20241209,144300,31491135,4135,4135,4135,4135,3
20241209,144200,31478730,4140,4140,4140,4140,2
20241209,144100,31470450,4140,4140,4140,4140,12
20241209,144000,31420770,4140,4140,4140,4140,2
20241209,143900,31412490,4120,4120,4120,4120,0
20241209,143800,31412490,4120,4120,4120,4120,0
20241209,143700,31412490,4120,4120,4120,4120,0
20241209,143600,31412490,4120,4120,4120,4120,0
20241209,143500,31412490,4120,4120,4120,4120,0
20241209,143400,31412490,4120,4120,4120,4120,0
20241209,143300,31412490,4120,4120,4120,4120,0
20241209,143200,31412490,4120,4120,4120,4120,0
20241209,143100,31412490,4120,4120,4120,4120,0
20241209,143000,31412490,4120,4120,4120,4120,0
20241209,142900,31412490,4120,4120,4120,4120,0
20241209,142800,31412490,4120,4120,4120,4120,0
20241209,142700,31412490,4120,4120,4120,4120,35
20241209,142600,31268290,4140,4140,4140,4140,0
20241209,142500,31268290,4140,4140,4140,4140,0
20241209,142400,31268290,4140,4140,4140,4140,0
20241209,142300,31268290,4140,4140,4140,4140,1
20241209,142200,31264150,4140,4140,4140,4140,0
20241209,142100,31264150,4140,4140,4140,4140,0
20241209,142000,31264150,4140,4140,4140,4140,1
20241209,141900,31260010,4115,4115,4115,4115,0
20241209,141800,31260010,4115,4115,4115,4115,114
20241209,141700,30790900,4115,4115,4115,4115,98
20241209,141600,30387630,4115,4115,4115,4115,1
20241209,141500,30383515,4115,4115,4115,4115,10
20241209,141400,30342365,4115,4115,4115,4115,0
20241209,141300,30342365,4115,4115,4115,4115,0
20241209,141200,30342365,4115,4115,4115,4115,2
20241209,141100,30334135,4145,4145,4145,4145,0
20241209,141000,30334135,4145,4145,4145,4145,0
20241209,140900,30334135,4145,4145,4145,4145,0
20241209,140800,30334135,4145,4145,4145,4145,0
20241209,140700,30334135,4145,4145,4145,4145,2
20241209,140600,30325845,4115,4115,4115,4115,0
20241209,140500,30325845,4115,4115,4115,4115,0
20241209,140400,30325845,4115,4115,4115,4115,0
20241209,140300,30325845,4115,4115,4115,4115,0
20241209,140200,30325845,4115,4115,4115,4115,0
20241209,140100,30325845,4115,4115,4115,4115,0
20241209,140000,30325845,4115,4115,4115,4115,0
20241209,135900,30325845,4115,4115,4115,4115,0
20241209,135800,30325845,4115,4115,4115,4115,0
20241209,135700,30325845,4115,4115,4115,4115,0
20241209,135600,30325845,4115,4115,4115,4115,0
20241209,135500,30325845,4115,4115,4115,4115,53
20241209,135400,30107750,4120,4120,4120,4120,17
20241209,135300,30037710,4120,4120,4120,4120,140
20241209,135200,29460910,4120,4120,4120,4120,0
20241209,135100,29460910,4120,4120,4120,4120,0
20241209,135000,29460910,4120,4120,4120,4120,0
20241209,134900,29460910,4120,4120,4120,4120,0
20241209,134800,29460910,4120,4120,4120,4120,0
20241209,134700,29460910,4120,4120,4120,4120,15
20241209,134600,29399110,4150,4150,4150,4150,2
20241209,134500,29390810,4125,4125,4125,4125,0
20241209,134400,29390810,4125,4125,4125,4125,0
20241209,134300,29390810,4125,4125,4125,4125,0
20241209,134200,29390810,4125,4125,4125,4125,0
20241209,134100,29390810,4125,4125,4125,4125,0
20241209,134000,29390810,4125,4125,4125,4125,0
20241209,133900,29390810,4125,4125,4125,4125,0
20241209,133800,29390810,4125,4125,4125,4125,0
20241209,133700,29390810,4125,4125,4125,4125,300
20241209,133600,28153310,4155,4155,4155,4155,0
20241209,133500,28153310,4155,4155,4155,4155,0
20241209,133400,28153310,4155,4155,4155,4155,0
20241209,133300,28153310,4155,4155,4155,4155,0
20241209,133200,28153310,4155,4155,4155,4155,0
20241209,133100,28153310,4155,4155,4155,4155,0
20241209,133000,28153310,4155,4155,4155,4155,0
20241209,132900,28153310,4155,4155,4155,4155,0
20241209,132800,28153310,4155,4155,4155,4155,2
20241209,132700,28145000,4135,4135,4135,4135,0
20241209,132600,28145000,4135,4135,4135,4135,0
20241209,132500,28145000,4135,4135,4135,4135,0
20241209,132400,28145000,4135,4135,4135,4135,0
20241209,132300,28145000,4135,4135,4135,4135,0
20241209,132200,28145000,4135,4135,4135,4135,0
20241209,132100,28145000,4135,4135,4135,4135,32
20241209,132000,28012680,4130,4130,4130,4130,18
20241209,131900,27938340,4155,4155,4155,4155,2
20241209,131800,27930030,4130,4130,4130,4130,1
20241209,131700,27925900,4130,4130,4130,4130,0
20241209,131600,27925900,4130,4130,4130,4130,0
20241209,131500,27925900,4130,4130,4130,4130,0
20241209,131400,27925900,4130,4155,4155,4130,316
20241209,131300,26620495,4155,4155,4155,4155,0
20241209,131200,26620495,4155,4155,4155,4155,2
20241209,131100,26612185,4130,4130,4130,4130,14
20241209,131000,26554365,4155,4155,4155,4155,0
20241209,130900,26554365,4155,4155,4155,4155,0
20241209,130800,26554365,4155,4155,4155,4155,0
20241209,130700,26554365,4155,4155,4155,4155,0
20241209,130600,26554365,4155,4155,4155,4155,0
20241209,130500,26554365,4155,4155,4155,4155,2
20241209,130400,26546055,4130,4155,4155,4130,305
20241209,130300,25286280,4160,4160,4160,4160,0
20241209,130200,25286280,4160,4160,4160,4160,0
20241209,130100,25286280,4160,4130,4160,4130,103
20241209,130000,24860800,4165,4165,4165,4165,0
20241209,125900,24860800,4165,4165,4165,4165,10
20241209,125800,24819150,4165,4165,4165,4165,8
20241209,125700,24785830,4165,4165,4165,4165,4
20241209,125600,24769170,4165,4165,4165,4165,0
20241209,125500,24769170,4165,4165,4165,4165,0
20241209,125400,24769170,4165,4165,4165,4165,0
20241209,125300,24769170,4165,4165,4165,4165,0
20241209,125200,24769170,4165,4165,4165,4165,0
20241209,125100,24769170,4165,4165,4165,4165,0
20241209,125000,24769170,4165,4165,4165,4165,0
20241209,124900,24769170,4165,4165,4165,4165,5
20241209,124800,24748345,4165,4165,4165,4165,0
20241209,124700,24748345,4165,4165,4165,4165,0
20241209,124600,24748345,4165,4165,4165,4165,0
20241209,124500,24748345,4165,4165,4165,4165,0
20241209,124400,24748345,4165,4165,4165,4165,0
20241209,124300,24748345,4165,4165,4165,4165,0
20241209,124200,24748345,4165,4165,4165,4165,0
20241209,124100,24748345,4165,4165,4165,4165,0
20241209,124000,24748345,4165,4165,4165,4165,0
20241209,123900,24748345,4165,4165,4165,4165,0
20241209,123800,24748345,4165,4165,4165,4165,2
20241209,123700,24740015,4165,4165,4165,4165,0
20241209,123600,24740015,4165,4165,4165,4165,0
20241209,123500,24740015,4165,4165,4165,4165,0
20241209,123400,24740015,4165,4165,4165,4165,0
20241209,123300,24740015,4165,4165,4165,4165,0
20241209,123200,24740015,4165,4165,4165,4165,0
20241209,123100,24740015,4165,4165,4165,4165,0
20241209,123000,24740015,4165,4165,4165,4165,2
20241209,122900,24731685,4155,4155,4155,4155,7
20241209,122800,24702600,4165,4165,4165,4165,1
20241209,122700,24698435,4165,4165,4165,4165,288
20241209,122600,23498915,4165,4165,4165,4165,0
20241209,122500,23498915,4165,4165,4165,4165,0
20241209,122400,23498915,4165,4165,4165,4165,0
20241209,122300,23498915,4165,4165,4165,4165,0
20241209,122200,23498915,4165,4165,4165,4165,0
20241209,122100,23498915,4165,4165,4165,4165,0
20241209,122000,23498915,4165,4165,4165,4165,0
20241209,121900,23498915,4165,4165,4165,4165,0
20241209,121800,23498915,4165,4165,4165,4165,0
20241209,121700,23498915,4165,4165,4165,4165,0
20241209,121600,23498915,4165,4165,4165,4165,1
20241209,121500,23494750,4160,4160,4160,4160,0
20241209,121400,23494750,4160,4160,4160,4160,0
20241209,121300,23494750,4160,4160,4160,4160,240
20241209,121200,22496350,4155,4155,4155,4155,0
20241209,121100,22496350,4155,4155,4155,4155,0
20241209,121000,22496350,4155,4155,4155,4155,0
20241209,120900,22496350,4155,4155,4155,4155,0
20241209,120800,22496350,4155,4155,4155,4155,0
20241209,120700,22496350,4155,4155,4155,4155,0
20241209,120600,22496350,4155,4155,4155,4155,0
20241209,120500,22496350,4155,4155,4155,4155,0
20241209,120400,22496350,4155,4155,4155,4155,0
20241209,120300,22496350,4155,4155,4155,4155,0
20241209,120200,22496350,4155,4155,4155,4155,0
20241209,120100,22496350,4155,4155,4155,4155,0
20241209,120000,22496350,4155,4155,4155,4155,0
20241209,115900,22496350,4155,4155,4155,4155,18
20241209,115800,22421560,4155,4155,4155,4155,0
20241209,115700,22421560,4155,4155,4155,4155,0
20241209,115600,22421560,4155,4155,4155,4155,0
20241209,115500,22421560,4155,4155,4155,4155,0
20241209,115400,22421560,4155,4160,4165,4155,19
20241209,115300,22342505,4160,4160,4160,4160,0
20241209,115200,22342505,4160,4160,4160,4160,1
20241209,115100,22338345,4155,4155,4155,4155,0
20241209,115000,22338345,4155,4160,4160,4155,110
20241209,114900,21881190,4160,4160,4160,4160,0
20241209,114800,21881190,4160,4160,4160,4160,0
20241209,114700,21881190,4160,4160,4160,4160,0
20241209,114600,21881190,4160,4160,4160,4160,0
20241209,114500,21881190,4160,4160,4160,4160,0
20241209,114400,21881190,4160,4160,4160,4160,100
20241209,114300,21465190,4155,4155,4155,4155,66
20241209,114200,21190960,4155,4155,4155,4155,0
20241209,114100,21190960,4155,4155,4155,4155,0
20241209,114000,21190960,4155,4155,4155,4155,0
20241209,113900,21190960,4155,4155,4155,4155,0
20241209,113800,21190960,4155,4155,4155,4155,1
20241209,113700,21186805,4155,4155,4155,4155,0
20241209,113600,21186805,4155,4155,4155,4155,0
20241209,113500,21186805,4155,4155,4155,4155,178
20241209,113400,20447215,4155,4155,4155,4155,0
20241209,113300,20447215,4155,4155,4155,4155,0
20241209,113200,20447215,4155,4155,4155,4155,0
20241209,113100,20447215,4155,4155,4155,4155,0
20241209,113000,20447215,4155,4155,4155,4155,0
20241209,112900,20447215,4155,4155,4155,4155,0
20241209,112800,20447215,4155,4155,4155,4155,0
20241209,112700,20447215,4155,4155,4155,4155,5
20241209,112600,20426440,4155,4155,4155,4155,0
20241209,112500,20426440,4155,4155,4155,4155,0
20241209,112400,20426440,4155,4155,4155,4155,0
20241209,112300,20426440,4155,4155,4155,4155,0
20241209,112200,20426440,4155,4155,4155,4155,0
20241209,112100,20426440,4155,4155,4155,4155,0
20241209,112000,20426440,4155,4155,4155,4155,0
20241209,111900,20426440,4155,4155,4155,4155,0
20241209,111800,20426440,4155,4155,4155,4155,0
20241209,111700,20426440,4155,4155,4155,4155,0
20241209,111600,20426440,4155,4155,4155,4155,0
20241209,111500,20426440,4155,4155,4155,4155,0
20241209,111400,20426440,4155,4155,4155,4155,0
20241209,111300,20426440,4155,4155,4155,4155,0
20241209,111200,20426440,4155,4155,4155,4155,0
20241209,111100,20426440,4155,4155,4155,4155,0
20241209,111000,20426440,4155,4155,4155,4155,0
20241209,110900,20426440,4155,4155,4155,4155,0
20241209,110800,20426440,4155,4155,4155,4155,0
20241209,110700,20426440,4155,4155,4155,4155,0
20241209,110600,20426440,4155,4155,4155,4155,0
20241209,110500,20426440,4155,4155,4155,4155,0
20241209,110400,20426440,4155,4155,4155,4155,0
20241209,110300,20426440,4155,4155,4155,4155,0
20241209,110200,20426440,4155,4155,4155,4155,0
20241209,110100,20426440,4155,4155,4155,4155,0
20241209,110000,20426440,4155,4155,4155,4155,0
20241209,105900,20426440,4155,4155,4155,4155,0
20241209,105800,20426440,4155,4155,4155,4155,0
20241209,105700,20426440,4155,4155,4155,4155,0
20241209,105600,20426440,4155,4155,4155,4155,0
20241209,105500,20426440,4155,4155,4155,4155,0
20241209,105400,20426440,4155,4155,4155,4155,0
20241209,105300,20426440,4155,4155,4155,4155,0
20241209,105200,20426440,4155,4155,4155,4155,0
20241209,105100,20426440,4155,4155,4155,4155,0
20241209,105000,20426440,4155,4155,4155,4155,0
20241209,104900,20426440,4155,4155,4155,4155,0
20241209,104800,20426440,4155,4155,4155,4155,0
20241209,104700,20426440,4155,4155,4155,4155,0
20241209,104600,20426440,4155,4155,4155,4155,1
20241209,104500,20422285,4155,4155,4155,4155,0
20241209,104400,20422285,4155,4155,4155,4155,0
20241209,104300,20422285,4155,4155,4155,4155,0
20241209,104200,20422285,4155,4155,4155,4155,0
20241209,104100,20422285,4155,4155,4155,4155,0
20241209,104000,20422285,4155,4155,4155,4155,0
20241209,103900,20422285,4155,4155,4155,4155,0
20241209,103800,20422285,4155,4155,4155,4155,0
20241209,103700,20422285,4155,4155,4155,4155,0
20241209,103600,20422285,4155,4155,4155,4155,0
20241209,103500,20422285,4155,4155,4155,4155,0
20241209,103400,20422285,4155,4155,4155,4155,2
20241209,103300,20413975,4115,4115,4115,4115,300
20241209,103200,19179475,4155,4155,4155,4155,0
20241209,103100,19179475,4155,4155,4155,4155,0
20241209,103000,19179475,4155,4155,4155,4155,0
20241209,102900,19179475,4155,4155,4155,4155,0
20241209,102800,19179475,4155,4155,4155,4155,0
20241209,102700,19179475,4155,4155,4155,4155,0
20241209,102600,19179475,4155,4155,4155,4155,0
20241209,102500,19179475,4155,4155,4155,4155,0
20241209,102400,19179475,4155,4155,4155,4155,0
20241209,102300,19179475,4155,4155,4155,4155,0
20241209,102200,19179475,4155,4155,4155,4155,1
20241209,102100,19175320,4155,4155,4155,4155,0
20241209,102000,19175320,4155,4155,4155,4155,0
20241209,101900,19175320,4155,4155,4155,4155,2
20241209,101800,19167010,4155,4155,4155,4155,0
20241209,101700,19167010,4155,4155,4155,4155,0
20241209,101600,19167010,4155,4155,4155,4155,0
20241209,101500,19167010,4155,4155,4155,4155,0
20241209,101400,19167010,4155,4155,4155,4155,0
20241209,101300,19167010,4155,4155,4155,4155,0
20241209,101200,19167010,4155,4155,4155,4155,0
20241209,101100,19167010,4155,4155,4155,4155,0
20241209,101000,19167010,4155,4155,4155,4155,0
20241209,100900,19167010,4155,4155,4155,4155,0
20241209,100800,19167010,4155,4155,4155,4155,0
20241209,100700,19167010,4155,4155,4155,4155,0
20241209,100600,19167010,4155,4155,4155,4155,0
20241209,100500,19167010,4155,4155,4155,4155,0
20241209,100400,19167010,4155,4155,4155,4155,0
20241209,100300,19167010,4155,4155,4155,4155,0
20241209,100200,19167010,4155,4155,4155,4155,0
20241209,100100,19167010,4155,4150,4155,4150,2
20241209,100000,19158705,4110,4110,4110,4110,210
20241209,095900,18295605,4155,4155,4155,4155,0
20241209,095800,18295605,4155,4155,4155,4155,0
20241209,095700,18295605,4155,4155,4155,4155,0
20241209,095600,18295605,4155,4155,4155,4155,0
20241209,095500,18295605,4155,4155,4155,4155,50
20241209,095400,18087855,4155,4155,4155,4155,0
20241209,095300,18087855,4155,4155,4155,4155,0
20241209,095200,18087855,4155,4155,4155,4155,173
20241209,095100,17369040,4105,4105,4105,4105,0
20241209,095000,17369040,4105,4105,4105,4105,0
20241209,094900,17369040,4105,4105,4105,4105,0
20241209,094800,17369040,4105,4105,4105,4105,1
20241209,094700,17364935,4155,4140,4155,4140,164
20241209,094600,16685945,4105,4105,4105,4105,100
20241209,094500,16275445,4145,4145,4145,4145,0
20241209,094400,16275445,4145,4145,4145,4145,0
20241209,094300,16275445,4145,4145,4145,4145,0
20241209,094200,16275445,4145,4145,4145,4145,0
20241209,094100,16275445,4145,4145,4145,4145,0
20241209,094000,16275445,4145,4145,4145,4145,1
20241209,093900,16271300,4145,4145,4145,4145,100
20241209,093800,15856800,4145,4145,4145,4145,3
20241209,093700,15844365,4155,4155,4155,4155,0
20241209,093600,15844365,4155,4155,4155,4155,0
20241209,093500,15844365,4155,4155,4155,4155,0
20241209,093400,15844365,4155,4145,4155,4145,40
20241209,093300,15678470,4110,4110,4110,4110,139
20241209,093200,15107180,4110,4110,4110,4110,41
20241209,093100,14938670,4110,4110,4110,4110,103
20241209,093000,14515340,4140,4140,4140,4140,0
20241209,092900,14515340,4140,4140,4140,4140,0
20241209,092800,14515340,4140,4130,4140,4130,3
20241209,092700,14502930,4140,4140,4140,4140,2
20241209,092600,14494650,4100,4100,4100,4100,0
20241209,092500,14494650,4100,4120,4120,4100,263
20241209,092400,13412405,4125,4125,4125,4125,1
20241209,092300,13408280,4155,4155,4155,4155,0
20241209,092200,13408280,4155,4155,4155,4155,15
20241209,092100,13345955,4155,4155,4155,4155,0
20241209,092000,13345955,4155,4155,4155,4155,0
20241209,091900,13345955,4155,4155,4155,4155,250
20241209,091800,12307205,4120,4120,4120,4120,0
20241209,091700,12307205,4120,4120,4120,4120,0
20241209,091600,12307205,4120,4120,4120,4120,1100
20241209,091500,7775205,4155,4155,4155,4155,0
20241209,091400,7775205,4155,4155,4155,4155,1
20241209,091300,7771050,4155,4155,4155,4155,0
20241209,091200,7771050,4155,4155,4155,4155,0
20241209,091100,7771050,4155,4155,4155,4155,0
20241209,091000,7771050,4155,4155,4155,4120,5
20241209,090900,7750310,4120,4120,4120,4120,36
20241209,090800,7601990,4135,4120,4135,4120,565
20241209,090700,5274175,4120,4120,4120,4120,0
20241209,090600,5274175,4120,4150,4150,4120,509
20241209,090500,3162515,4150,4190,4190,4150,246
20241209,090400,2140250,4155,4155,4155,4155,0
20241209,090300,2140250,4155,4180,4180,4155,281
20241209,090200,965785,4190,4195,4195,4190,10
20241209,090100,923860,4260,4260,4260,4260,1
20241209,090000,919600,4180,4180,4180,4180,220
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 49567410 4155 4155 4155 4155 489
3 20241209 190000 49567410 4155 4155 4155 4155 0
4 20241209 185900 49567410 4155 4155 4155 4155 0
5 20241209 185800 49567410 4155 4155 4155 4155 0
6 20241209 185700 49567410 4155 4155 4155 4155 0
7 20241209 185600 49567410 4155 4155 4155 4155 0
8 20241209 185500 49567410 4155 4155 4155 4155 0
9 20241209 185400 49567410 4155 4155 4155 4155 0
10 20241209 185300 49567410 4155 4155 4155 4155 0
11 20241209 185200 49567410 4155 4155 4155 4155 0
12 20241209 185100 49567410 4155 4155 4155 4155 0
13 20241209 185000 49567410 4155 4155 4155 4155 0
14 20241209 184900 49567410 4155 4155 4155 4155 0
15 20241209 184800 49567410 4155 4155 4155 4155 0
16 20241209 184700 49567410 4155 4155 4155 4155 0
17 20241209 184600 49567410 4155 4155 4155 4155 0
18 20241209 184500 49567410 4155 4155 4155 4155 0
19 20241209 184400 49567410 4155 4155 4155 4155 0
20 20241209 184300 49567410 4155 4155 4155 4155 0
21 20241209 184200 49567410 4155 4155 4155 4155 0
22 20241209 184100 49567410 4155 4155 4155 4155 0
23 20241209 184000 49567410 4155 4155 4155 4155 0
24 20241209 183900 49567410 4155 4155 4155 4155 0
25 20241209 183800 49567410 4155 4155 4155 4155 0
26 20241209 183700 49567410 4155 4155 4155 4155 0
27 20241209 183600 49567410 4155 4155 4155 4155 0
28 20241209 183500 49567410 4155 4155 4155 4155 0
29 20241209 183400 49567410 4155 4155 4155 4155 0
30 20241209 183300 49567410 4155 4155 4155 4155 0
31 20241209 183200 49567410 4155 4155 4155 4155 0
32 20241209 183100 49567410 4155 4155 4155 4155 489
33 20241209 183000 49567410 4155 4155 4155 4155 0
34 20241209 182900 49567410 4155 4155 4155 4155 0
35 20241209 182800 49567410 4155 4155 4155 4155 0
36 20241209 182700 49567410 4155 4155 4155 4155 0
37 20241209 182600 49567410 4155 4155 4155 4155 0
38 20241209 182500 49567410 4155 4155 4155 4155 0
39 20241209 182400 49567410 4155 4155 4155 4155 0
40 20241209 182300 49567410 4155 4155 4155 4155 0
41 20241209 182200 49567410 4155 4155 4155 4155 0
42 20241209 182100 49567410 4155 4155 4155 4155 0
43 20241209 182000 49567410 4155 4155 4155 4155 0
44 20241209 181900 49567410 4155 4155 4155 4155 0
45 20241209 181800 49567410 4155 4155 4155 4155 0
46 20241209 181700 49567410 4155 4155 4155 4155 0
47 20241209 181600 49567410 4155 4155 4155 4155 0
48 20241209 181500 49567410 4155 4155 4155 4155 0
49 20241209 181400 49567410 4155 4155 4155 4155 0
50 20241209 181300 49567410 4155 4155 4155 4155 0
51 20241209 181200 49567410 4155 4155 4155 4155 0
52 20241209 181100 49567410 4155 4155 4155 4155 0
53 20241209 181000 49567410 4155 4155 4155 4155 0
54 20241209 180900 49567410 4155 4155 4155 4155 0
55 20241209 180800 49567410 4155 4155 4155 4155 0
56 20241209 180700 49567410 4155 4155 4155 4155 0
57 20241209 180600 49567410 4155 4155 4155 4155 0
58 20241209 180500 49567410 4155 4155 4155 4155 0
59 20241209 180400 49567410 4155 4155 4155 4155 0
60 20241209 180300 49567410 4155 4155 4155 4155 0
61 20241209 180200 49567410 4155 4155 4155 4155 0
62 20241209 180100 49567410 4155 4155 4155 4155 489
63 20241209 180000 49567410 4155 4155 4155 4155 0
64 20241209 175900 49567410 4155 4155 4155 4155 0
65 20241209 175800 49567410 4155 4155 4155 4155 0
66 20241209 175700 49567410 4155 4155 4155 4155 0
67 20241209 175600 49567410 4155 4155 4155 4155 0
68 20241209 175500 49567410 4155 4155 4155 4155 0
69 20241209 175400 49567410 4155 4155 4155 4155 0
70 20241209 175300 49567410 4155 4155 4155 4155 0
71 20241209 175200 49567410 4155 4155 4155 4155 0
72 20241209 175100 49567410 4155 4155 4155 4155 0
73 20241209 175000 49567410 4155 4155 4155 4155 0
74 20241209 174900 49567410 4155 4155 4155 4155 0
75 20241209 174800 49567410 4155 4155 4155 4155 0
76 20241209 174700 49567410 4155 4155 4155 4155 0
77 20241209 174600 49567410 4155 4155 4155 4155 0
78 20241209 174500 49567410 4155 4155 4155 4155 0
79 20241209 174400 49567410 4155 4155 4155 4155 0
80 20241209 174300 49567410 4155 4155 4155 4155 0
81 20241209 174200 49567410 4155 4155 4155 4155 0
82 20241209 174100 49567410 4155 4155 4155 4155 0
83 20241209 174000 49567410 4155 4155 4155 4155 0
84 20241209 173900 49567410 4155 4155 4155 4155 0
85 20241209 173800 49567410 4155 4155 4155 4155 0
86 20241209 173700 49567410 4155 4155 4155 4155 0
87 20241209 173600 49567410 4155 4155 4155 4155 0
88 20241209 173500 49567410 4155 4155 4155 4155 0
89 20241209 173400 49567410 4155 4155 4155 4155 0
90 20241209 173300 49567410 4155 4155 4155 4155 0
91 20241209 173200 49567410 4155 4155 4155 4155 0
92 20241209 173100 49567410 4155 4155 4155 4155 489
93 20241209 173000 49567410 4155 4155 4155 4155 0
94 20241209 172900 49567410 4155 4155 4155 4155 0
95 20241209 172800 49567410 4155 4155 4155 4155 0
96 20241209 172700 49567410 4155 4155 4155 4155 0
97 20241209 172600 49567410 4155 4155 4155 4155 0
98 20241209 172500 49567410 4155 4155 4155 4155 0
99 20241209 172400 49567410 4155 4155 4155 4155 0
100 20241209 172300 49567410 4155 4155 4155 4155 0
101 20241209 172200 49567410 4155 4155 4155 4155 0
102 20241209 172100 49567410 4155 4155 4155 4155 0
103 20241209 172000 49567410 4155 4155 4155 4155 0
104 20241209 171900 49567410 4155 4155 4155 4155 0
105 20241209 171800 49567410 4155 4155 4155 4155 0
106 20241209 171700 49567410 4155 4155 4155 4155 0
107 20241209 171600 49567410 4155 4155 4155 4155 0
108 20241209 171500 49567410 4155 4155 4155 4155 0
109 20241209 171400 49567410 4155 4155 4155 4155 0
110 20241209 171300 49567410 4155 4155 4155 4155 0
111 20241209 171200 49567410 4155 4155 4155 4155 0
112 20241209 171100 49567410 4155 4155 4155 4155 0
113 20241209 171000 49567410 4155 4155 4155 4155 0
114 20241209 170900 49567410 4155 4155 4155 4155 0
115 20241209 170800 49567410 4155 4155 4155 4155 0
116 20241209 170700 49567410 4155 4155 4155 4155 0
117 20241209 170600 49567410 4155 4155 4155 4155 0
118 20241209 170500 49567410 4155 4155 4155 4155 0
119 20241209 170400 49567410 4155 4155 4155 4155 0
120 20241209 170300 49567410 4155 4155 4155 4155 0
121 20241209 170200 49567410 4155 4155 4155 4155 0
122 20241209 170100 49567410 4155 4155 4155 4155 489
123 20241209 170000 49567410 4155 4155 4155 4155 0
124 20241209 165900 49567410 4155 4155 4155 4155 0
125 20241209 165800 49567410 4155 4155 4155 4155 0
126 20241209 165700 49567410 4155 4155 4155 4155 0
127 20241209 165600 49567410 4155 4155 4155 4155 0
128 20241209 165500 49567410 4155 4155 4155 4155 0
129 20241209 165400 49567410 4155 4155 4155 4155 0
130 20241209 165300 49567410 4155 4155 4155 4155 0
131 20241209 165200 49567410 4155 4155 4155 4155 0
132 20241209 165100 49567410 4155 4155 4155 4155 0
133 20241209 165000 49567410 4155 4155 4155 4155 0
134 20241209 164900 49567410 4155 4155 4155 4155 0
135 20241209 164800 49567410 4155 4155 4155 4155 0
136 20241209 164700 49567410 4155 4155 4155 4155 0
137 20241209 164600 49567410 4155 4155 4155 4155 0
138 20241209 164500 49567410 4155 4155 4155 4155 0
139 20241209 164400 49567410 4155 4155 4155 4155 0
140 20241209 164300 49567410 4155 4155 4155 4155 0
141 20241209 164200 49567410 4155 4155 4155 4155 0
142 20241209 164100 49567410 4155 4155 4155 4155 0
143 20241209 164000 49567410 4155 4155 4155 4155 0
144 20241209 163900 49567410 4155 4155 4155 4155 0
145 20241209 163800 49567410 4155 4155 4155 4155 0
146 20241209 163700 49567410 4155 4155 4155 4155 0
147 20241209 163600 49567410 4155 4155 4155 4155 0
148 20241209 163500 49567410 4155 4155 4155 4155 0
149 20241209 163400 49567410 4155 4155 4155 4155 0
150 20241209 163300 49567410 4155 4155 4155 4155 0
151 20241209 163200 49567410 4155 4155 4155 4155 0
152 20241209 163100 49567410 4155 4155 4155 4155 489
153 20241209 163000 49567410 4155 4155 4155 4155 0
154 20241209 162900 49567410 4155 4155 4155 4155 0
155 20241209 162800 49567410 4155 4155 4155 4155 0
156 20241209 162700 49567410 4155 4155 4155 4155 0
157 20241209 162600 49567410 4155 4155 4155 4155 0
158 20241209 162500 49567410 4155 4155 4155 4155 0
159 20241209 162400 49567410 4155 4155 4155 4155 0
160 20241209 162300 49567410 4155 4155 4155 4155 0
161 20241209 162200 49567410 4155 4155 4155 4155 0
162 20241209 162100 49567410 4155 4155 4155 4155 0
163 20241209 162000 49567410 4155 4155 4155 4155 0
164 20241209 161900 49567410 4155 4155 4155 4155 0
165 20241209 161800 49567410 4155 4155 4155 4155 0
166 20241209 161700 49567410 4155 4155 4155 4155 0
167 20241209 161600 49567410 4155 4155 4155 4155 0
168 20241209 161500 49567410 4155 4155 4155 4155 0
169 20241209 161400 49567410 4155 4155 4155 4155 0
170 20241209 161300 49567410 4155 4155 4155 4155 0
171 20241209 161200 49567410 4155 4155 4155 4155 0
172 20241209 161100 49567410 4155 4155 4155 4155 0
173 20241209 161000 49567410 4155 4155 4155 4155 0
174 20241209 160900 49567410 4155 4155 4155 4155 0
175 20241209 160800 49567410 4155 4155 4155 4155 0
176 20241209 160700 49567410 4155 4155 4155 4155 0
177 20241209 160600 49567410 4155 4155 4155 4155 0
178 20241209 160500 49567410 4155 4155 4155 4155 0
179 20241209 160400 49567410 4155 4155 4155 4155 0
180 20241209 160300 49567410 4155 4155 4155 4155 0
181 20241209 160200 49567410 4155 4155 4155 4155 0
182 20241209 160100 49567410 4155 4155 4155 4155 489
183 20241209 160000 49567410 4155 4155 4155 4155 0
184 20241209 155900 49567410 4155 4155 4155 4155 0
185 20241209 155800 49567410 4155 4155 4155 4155 0
186 20241209 155700 49567410 4155 4155 4155 4155 0
187 20241209 155600 49567410 4155 4155 4155 4155 0
188 20241209 155500 49567410 4155 4155 4155 4155 0
189 20241209 155400 49567410 4155 4155 4155 4155 0
190 20241209 155300 49567410 4155 4155 4155 4155 0
191 20241209 155200 49567410 4155 4155 4155 4155 0
192 20241209 155100 49567410 4155 4155 4155 4155 0
193 20241209 155000 49567410 4155 4155 4155 4155 0
194 20241209 154900 49567410 4155 4155 4155 4155 0
195 20241209 154800 49567410 4155 4155 4155 4155 0
196 20241209 154700 49567410 4155 4155 4155 4155 0
197 20241209 154600 49567410 4155 4155 4155 4155 0
198 20241209 154500 49567410 4155 4155 4155 4155 0
199 20241209 154400 49567410 4155 4155 4155 4155 0
200 20241209 154300 49567410 4155 4155 4155 4155 0
201 20241209 154200 49567410 4155 4155 4155 4155 0
202 20241209 154100 49567410 4155 4155 4155 4155 0
203 20241209 154000 49567410 4155 4155 4155 4155 0
204 20241209 153900 49567410 4155 4155 4155 4155 0
205 20241209 153800 49567410 4155 4155 4155 4155 0
206 20241209 153700 49567410 4155 4155 4155 4155 0
207 20241209 153600 49567410 4155 4155 4155 4155 0
208 20241209 153500 49567410 4155 4155 4155 4155 0
209 20241209 153400 49567410 4155 4155 4155 4155 0
210 20241209 153300 49567410 4155 4155 4155 4155 0
211 20241209 153200 49567410 4155 4155 4155 4155 0
212 20241209 153100 49567410 4155 4155 4155 4155 489
213 20241209 153000 49567410 4155 4155 4155 4155 489
214 20241209 152900 47535615 4095 4095 4095 4095 0
215 20241209 152800 47535615 4095 4095 4095 4095 0
216 20241209 152700 47535615 4095 4095 4095 4095 0
217 20241209 152600 47535615 4095 4095 4095 4095 0
218 20241209 152500 47535615 4095 4095 4095 4095 0
219 20241209 152400 47535615 4095 4095 4095 4095 0
220 20241209 152300 47535615 4095 4095 4095 4095 0
221 20241209 152200 47535615 4095 4095 4095 4095 0
222 20241209 152100 47535615 4095 4095 4095 4095 0
223 20241209 152000 47535615 4095 4095 4095 4095 0
224 20241209 151900 47535615 4095 4100 4100 4095 287
225 20241209 151800 46359945 4125 4125 4125 4125 3
226 20241209 151700 46347570 4100 4105 4125 4100 1602
227 20241209 151600 39778320 4125 4125 4125 4125 0
228 20241209 151500 39778320 4125 4125 4125 4125 2
229 20241209 151400 39770070 4105 4125 4125 4105 3
230 20241209 151300 39757715 4115 4115 4115 4115 5
231 20241209 151200 39737140 4115 4115 4115 4115 0
232 20241209 151100 39737140 4115 4115 4115 4115 0
233 20241209 151000 39737140 4115 4115 4115 4115 6
234 20241209 150900 39712450 4115 4115 4115 4115 25
235 20241209 150800 39609575 4105 4105 4105 4105 31
236 20241209 150700 39482320 4105 4105 4105 4105 562
237 20241209 150600 37175310 4105 4120 4120 4105 1000
238 20241209 150500 33065035 4130 4130 4130 4130 0
239 20241209 150400 33065035 4130 4130 4130 4130 0
240 20241209 150300 33065035 4130 4130 4130 4130 2
241 20241209 150200 33056775 4120 4120 4120 4120 128
242 20241209 150100 32529415 4135 4135 4135 4135 0
243 20241209 150000 32529415 4135 4135 4135 4135 2
244 20241209 145900 32521145 4125 4125 4125 4125 2
245 20241209 145800 32512895 4135 4135 4135 4135 0
246 20241209 145700 32512895 4135 4135 4135 4135 0
247 20241209 145600 32512895 4135 4135 4135 4135 0
248 20241209 145500 32512895 4135 4135 4135 4135 0
249 20241209 145400 32512895 4135 4135 4135 4135 0
250 20241209 145300 32512895 4135 4135 4135 4135 0
251 20241209 145200 32512895 4135 4135 4135 4135 0
252 20241209 145100 32512895 4135 4135 4135 4135 0
253 20241209 145000 32512895 4135 4135 4135 4135 0
254 20241209 144900 32512895 4135 4135 4135 4135 0
255 20241209 144800 32512895 4135 4135 4135 4115 248
256 20241209 144700 31491135 4135 4135 4135 4135 0
257 20241209 144600 31491135 4135 4135 4135 4135 0
258 20241209 144500 31491135 4135 4135 4135 4135 0
259 20241209 144400 31491135 4135 4135 4135 4135 0
260 20241209 144300 31491135 4135 4135 4135 4135 3
261 20241209 144200 31478730 4140 4140 4140 4140 2
262 20241209 144100 31470450 4140 4140 4140 4140 12
263 20241209 144000 31420770 4140 4140 4140 4140 2
264 20241209 143900 31412490 4120 4120 4120 4120 0
265 20241209 143800 31412490 4120 4120 4120 4120 0
266 20241209 143700 31412490 4120 4120 4120 4120 0
267 20241209 143600 31412490 4120 4120 4120 4120 0
268 20241209 143500 31412490 4120 4120 4120 4120 0
269 20241209 143400 31412490 4120 4120 4120 4120 0
270 20241209 143300 31412490 4120 4120 4120 4120 0
271 20241209 143200 31412490 4120 4120 4120 4120 0
272 20241209 143100 31412490 4120 4120 4120 4120 0
273 20241209 143000 31412490 4120 4120 4120 4120 0
274 20241209 142900 31412490 4120 4120 4120 4120 0
275 20241209 142800 31412490 4120 4120 4120 4120 0
276 20241209 142700 31412490 4120 4120 4120 4120 35
277 20241209 142600 31268290 4140 4140 4140 4140 0
278 20241209 142500 31268290 4140 4140 4140 4140 0
279 20241209 142400 31268290 4140 4140 4140 4140 0
280 20241209 142300 31268290 4140 4140 4140 4140 1
281 20241209 142200 31264150 4140 4140 4140 4140 0
282 20241209 142100 31264150 4140 4140 4140 4140 0
283 20241209 142000 31264150 4140 4140 4140 4140 1
284 20241209 141900 31260010 4115 4115 4115 4115 0
285 20241209 141800 31260010 4115 4115 4115 4115 114
286 20241209 141700 30790900 4115 4115 4115 4115 98
287 20241209 141600 30387630 4115 4115 4115 4115 1
288 20241209 141500 30383515 4115 4115 4115 4115 10
289 20241209 141400 30342365 4115 4115 4115 4115 0
290 20241209 141300 30342365 4115 4115 4115 4115 0
291 20241209 141200 30342365 4115 4115 4115 4115 2
292 20241209 141100 30334135 4145 4145 4145 4145 0
293 20241209 141000 30334135 4145 4145 4145 4145 0
294 20241209 140900 30334135 4145 4145 4145 4145 0
295 20241209 140800 30334135 4145 4145 4145 4145 0
296 20241209 140700 30334135 4145 4145 4145 4145 2
297 20241209 140600 30325845 4115 4115 4115 4115 0
298 20241209 140500 30325845 4115 4115 4115 4115 0
299 20241209 140400 30325845 4115 4115 4115 4115 0
300 20241209 140300 30325845 4115 4115 4115 4115 0
301 20241209 140200 30325845 4115 4115 4115 4115 0
302 20241209 140100 30325845 4115 4115 4115 4115 0
303 20241209 140000 30325845 4115 4115 4115 4115 0
304 20241209 135900 30325845 4115 4115 4115 4115 0
305 20241209 135800 30325845 4115 4115 4115 4115 0
306 20241209 135700 30325845 4115 4115 4115 4115 0
307 20241209 135600 30325845 4115 4115 4115 4115 0
308 20241209 135500 30325845 4115 4115 4115 4115 53
309 20241209 135400 30107750 4120 4120 4120 4120 17
310 20241209 135300 30037710 4120 4120 4120 4120 140
311 20241209 135200 29460910 4120 4120 4120 4120 0
312 20241209 135100 29460910 4120 4120 4120 4120 0
313 20241209 135000 29460910 4120 4120 4120 4120 0
314 20241209 134900 29460910 4120 4120 4120 4120 0
315 20241209 134800 29460910 4120 4120 4120 4120 0
316 20241209 134700 29460910 4120 4120 4120 4120 15
317 20241209 134600 29399110 4150 4150 4150 4150 2
318 20241209 134500 29390810 4125 4125 4125 4125 0
319 20241209 134400 29390810 4125 4125 4125 4125 0
320 20241209 134300 29390810 4125 4125 4125 4125 0
321 20241209 134200 29390810 4125 4125 4125 4125 0
322 20241209 134100 29390810 4125 4125 4125 4125 0
323 20241209 134000 29390810 4125 4125 4125 4125 0
324 20241209 133900 29390810 4125 4125 4125 4125 0
325 20241209 133800 29390810 4125 4125 4125 4125 0
326 20241209 133700 29390810 4125 4125 4125 4125 300
327 20241209 133600 28153310 4155 4155 4155 4155 0
328 20241209 133500 28153310 4155 4155 4155 4155 0
329 20241209 133400 28153310 4155 4155 4155 4155 0
330 20241209 133300 28153310 4155 4155 4155 4155 0
331 20241209 133200 28153310 4155 4155 4155 4155 0
332 20241209 133100 28153310 4155 4155 4155 4155 0
333 20241209 133000 28153310 4155 4155 4155 4155 0
334 20241209 132900 28153310 4155 4155 4155 4155 0
335 20241209 132800 28153310 4155 4155 4155 4155 2
336 20241209 132700 28145000 4135 4135 4135 4135 0
337 20241209 132600 28145000 4135 4135 4135 4135 0
338 20241209 132500 28145000 4135 4135 4135 4135 0
339 20241209 132400 28145000 4135 4135 4135 4135 0
340 20241209 132300 28145000 4135 4135 4135 4135 0
341 20241209 132200 28145000 4135 4135 4135 4135 0
342 20241209 132100 28145000 4135 4135 4135 4135 32
343 20241209 132000 28012680 4130 4130 4130 4130 18
344 20241209 131900 27938340 4155 4155 4155 4155 2
345 20241209 131800 27930030 4130 4130 4130 4130 1
346 20241209 131700 27925900 4130 4130 4130 4130 0
347 20241209 131600 27925900 4130 4130 4130 4130 0
348 20241209 131500 27925900 4130 4130 4130 4130 0
349 20241209 131400 27925900 4130 4155 4155 4130 316
350 20241209 131300 26620495 4155 4155 4155 4155 0
351 20241209 131200 26620495 4155 4155 4155 4155 2
352 20241209 131100 26612185 4130 4130 4130 4130 14
353 20241209 131000 26554365 4155 4155 4155 4155 0
354 20241209 130900 26554365 4155 4155 4155 4155 0
355 20241209 130800 26554365 4155 4155 4155 4155 0
356 20241209 130700 26554365 4155 4155 4155 4155 0
357 20241209 130600 26554365 4155 4155 4155 4155 0
358 20241209 130500 26554365 4155 4155 4155 4155 2
359 20241209 130400 26546055 4130 4155 4155 4130 305
360 20241209 130300 25286280 4160 4160 4160 4160 0
361 20241209 130200 25286280 4160 4160 4160 4160 0
362 20241209 130100 25286280 4160 4130 4160 4130 103
363 20241209 130000 24860800 4165 4165 4165 4165 0
364 20241209 125900 24860800 4165 4165 4165 4165 10
365 20241209 125800 24819150 4165 4165 4165 4165 8
366 20241209 125700 24785830 4165 4165 4165 4165 4
367 20241209 125600 24769170 4165 4165 4165 4165 0
368 20241209 125500 24769170 4165 4165 4165 4165 0
369 20241209 125400 24769170 4165 4165 4165 4165 0
370 20241209 125300 24769170 4165 4165 4165 4165 0
371 20241209 125200 24769170 4165 4165 4165 4165 0
372 20241209 125100 24769170 4165 4165 4165 4165 0
373 20241209 125000 24769170 4165 4165 4165 4165 0
374 20241209 124900 24769170 4165 4165 4165 4165 5
375 20241209 124800 24748345 4165 4165 4165 4165 0
376 20241209 124700 24748345 4165 4165 4165 4165 0
377 20241209 124600 24748345 4165 4165 4165 4165 0
378 20241209 124500 24748345 4165 4165 4165 4165 0
379 20241209 124400 24748345 4165 4165 4165 4165 0
380 20241209 124300 24748345 4165 4165 4165 4165 0
381 20241209 124200 24748345 4165 4165 4165 4165 0
382 20241209 124100 24748345 4165 4165 4165 4165 0
383 20241209 124000 24748345 4165 4165 4165 4165 0
384 20241209 123900 24748345 4165 4165 4165 4165 0
385 20241209 123800 24748345 4165 4165 4165 4165 2
386 20241209 123700 24740015 4165 4165 4165 4165 0
387 20241209 123600 24740015 4165 4165 4165 4165 0
388 20241209 123500 24740015 4165 4165 4165 4165 0
389 20241209 123400 24740015 4165 4165 4165 4165 0
390 20241209 123300 24740015 4165 4165 4165 4165 0
391 20241209 123200 24740015 4165 4165 4165 4165 0
392 20241209 123100 24740015 4165 4165 4165 4165 0
393 20241209 123000 24740015 4165 4165 4165 4165 2
394 20241209 122900 24731685 4155 4155 4155 4155 7
395 20241209 122800 24702600 4165 4165 4165 4165 1
396 20241209 122700 24698435 4165 4165 4165 4165 288
397 20241209 122600 23498915 4165 4165 4165 4165 0
398 20241209 122500 23498915 4165 4165 4165 4165 0
399 20241209 122400 23498915 4165 4165 4165 4165 0
400 20241209 122300 23498915 4165 4165 4165 4165 0
401 20241209 122200 23498915 4165 4165 4165 4165 0
402 20241209 122100 23498915 4165 4165 4165 4165 0
403 20241209 122000 23498915 4165 4165 4165 4165 0
404 20241209 121900 23498915 4165 4165 4165 4165 0
405 20241209 121800 23498915 4165 4165 4165 4165 0
406 20241209 121700 23498915 4165 4165 4165 4165 0
407 20241209 121600 23498915 4165 4165 4165 4165 1
408 20241209 121500 23494750 4160 4160 4160 4160 0
409 20241209 121400 23494750 4160 4160 4160 4160 0
410 20241209 121300 23494750 4160 4160 4160 4160 240
411 20241209 121200 22496350 4155 4155 4155 4155 0
412 20241209 121100 22496350 4155 4155 4155 4155 0
413 20241209 121000 22496350 4155 4155 4155 4155 0
414 20241209 120900 22496350 4155 4155 4155 4155 0
415 20241209 120800 22496350 4155 4155 4155 4155 0
416 20241209 120700 22496350 4155 4155 4155 4155 0
417 20241209 120600 22496350 4155 4155 4155 4155 0
418 20241209 120500 22496350 4155 4155 4155 4155 0
419 20241209 120400 22496350 4155 4155 4155 4155 0
420 20241209 120300 22496350 4155 4155 4155 4155 0
421 20241209 120200 22496350 4155 4155 4155 4155 0
422 20241209 120100 22496350 4155 4155 4155 4155 0
423 20241209 120000 22496350 4155 4155 4155 4155 0
424 20241209 115900 22496350 4155 4155 4155 4155 18
425 20241209 115800 22421560 4155 4155 4155 4155 0
426 20241209 115700 22421560 4155 4155 4155 4155 0
427 20241209 115600 22421560 4155 4155 4155 4155 0
428 20241209 115500 22421560 4155 4155 4155 4155 0
429 20241209 115400 22421560 4155 4160 4165 4155 19
430 20241209 115300 22342505 4160 4160 4160 4160 0
431 20241209 115200 22342505 4160 4160 4160 4160 1
432 20241209 115100 22338345 4155 4155 4155 4155 0
433 20241209 115000 22338345 4155 4160 4160 4155 110
434 20241209 114900 21881190 4160 4160 4160 4160 0
435 20241209 114800 21881190 4160 4160 4160 4160 0
436 20241209 114700 21881190 4160 4160 4160 4160 0
437 20241209 114600 21881190 4160 4160 4160 4160 0
438 20241209 114500 21881190 4160 4160 4160 4160 0
439 20241209 114400 21881190 4160 4160 4160 4160 100
440 20241209 114300 21465190 4155 4155 4155 4155 66
441 20241209 114200 21190960 4155 4155 4155 4155 0
442 20241209 114100 21190960 4155 4155 4155 4155 0
443 20241209 114000 21190960 4155 4155 4155 4155 0
444 20241209 113900 21190960 4155 4155 4155 4155 0
445 20241209 113800 21190960 4155 4155 4155 4155 1
446 20241209 113700 21186805 4155 4155 4155 4155 0
447 20241209 113600 21186805 4155 4155 4155 4155 0
448 20241209 113500 21186805 4155 4155 4155 4155 178
449 20241209 113400 20447215 4155 4155 4155 4155 0
450 20241209 113300 20447215 4155 4155 4155 4155 0
451 20241209 113200 20447215 4155 4155 4155 4155 0
452 20241209 113100 20447215 4155 4155 4155 4155 0
453 20241209 113000 20447215 4155 4155 4155 4155 0
454 20241209 112900 20447215 4155 4155 4155 4155 0
455 20241209 112800 20447215 4155 4155 4155 4155 0
456 20241209 112700 20447215 4155 4155 4155 4155 5
457 20241209 112600 20426440 4155 4155 4155 4155 0
458 20241209 112500 20426440 4155 4155 4155 4155 0
459 20241209 112400 20426440 4155 4155 4155 4155 0
460 20241209 112300 20426440 4155 4155 4155 4155 0
461 20241209 112200 20426440 4155 4155 4155 4155 0
462 20241209 112100 20426440 4155 4155 4155 4155 0
463 20241209 112000 20426440 4155 4155 4155 4155 0
464 20241209 111900 20426440 4155 4155 4155 4155 0
465 20241209 111800 20426440 4155 4155 4155 4155 0
466 20241209 111700 20426440 4155 4155 4155 4155 0
467 20241209 111600 20426440 4155 4155 4155 4155 0
468 20241209 111500 20426440 4155 4155 4155 4155 0
469 20241209 111400 20426440 4155 4155 4155 4155 0
470 20241209 111300 20426440 4155 4155 4155 4155 0
471 20241209 111200 20426440 4155 4155 4155 4155 0
472 20241209 111100 20426440 4155 4155 4155 4155 0
473 20241209 111000 20426440 4155 4155 4155 4155 0
474 20241209 110900 20426440 4155 4155 4155 4155 0
475 20241209 110800 20426440 4155 4155 4155 4155 0
476 20241209 110700 20426440 4155 4155 4155 4155 0
477 20241209 110600 20426440 4155 4155 4155 4155 0
478 20241209 110500 20426440 4155 4155 4155 4155 0
479 20241209 110400 20426440 4155 4155 4155 4155 0
480 20241209 110300 20426440 4155 4155 4155 4155 0
481 20241209 110200 20426440 4155 4155 4155 4155 0
482 20241209 110100 20426440 4155 4155 4155 4155 0
483 20241209 110000 20426440 4155 4155 4155 4155 0
484 20241209 105900 20426440 4155 4155 4155 4155 0
485 20241209 105800 20426440 4155 4155 4155 4155 0
486 20241209 105700 20426440 4155 4155 4155 4155 0
487 20241209 105600 20426440 4155 4155 4155 4155 0
488 20241209 105500 20426440 4155 4155 4155 4155 0
489 20241209 105400 20426440 4155 4155 4155 4155 0
490 20241209 105300 20426440 4155 4155 4155 4155 0
491 20241209 105200 20426440 4155 4155 4155 4155 0
492 20241209 105100 20426440 4155 4155 4155 4155 0
493 20241209 105000 20426440 4155 4155 4155 4155 0
494 20241209 104900 20426440 4155 4155 4155 4155 0
495 20241209 104800 20426440 4155 4155 4155 4155 0
496 20241209 104700 20426440 4155 4155 4155 4155 0
497 20241209 104600 20426440 4155 4155 4155 4155 1
498 20241209 104500 20422285 4155 4155 4155 4155 0
499 20241209 104400 20422285 4155 4155 4155 4155 0
500 20241209 104300 20422285 4155 4155 4155 4155 0
501 20241209 104200 20422285 4155 4155 4155 4155 0
502 20241209 104100 20422285 4155 4155 4155 4155 0
503 20241209 104000 20422285 4155 4155 4155 4155 0
504 20241209 103900 20422285 4155 4155 4155 4155 0
505 20241209 103800 20422285 4155 4155 4155 4155 0
506 20241209 103700 20422285 4155 4155 4155 4155 0
507 20241209 103600 20422285 4155 4155 4155 4155 0
508 20241209 103500 20422285 4155 4155 4155 4155 0
509 20241209 103400 20422285 4155 4155 4155 4155 2
510 20241209 103300 20413975 4115 4115 4115 4115 300
511 20241209 103200 19179475 4155 4155 4155 4155 0
512 20241209 103100 19179475 4155 4155 4155 4155 0
513 20241209 103000 19179475 4155 4155 4155 4155 0
514 20241209 102900 19179475 4155 4155 4155 4155 0
515 20241209 102800 19179475 4155 4155 4155 4155 0
516 20241209 102700 19179475 4155 4155 4155 4155 0
517 20241209 102600 19179475 4155 4155 4155 4155 0
518 20241209 102500 19179475 4155 4155 4155 4155 0
519 20241209 102400 19179475 4155 4155 4155 4155 0
520 20241209 102300 19179475 4155 4155 4155 4155 0
521 20241209 102200 19179475 4155 4155 4155 4155 1
522 20241209 102100 19175320 4155 4155 4155 4155 0
523 20241209 102000 19175320 4155 4155 4155 4155 0
524 20241209 101900 19175320 4155 4155 4155 4155 2
525 20241209 101800 19167010 4155 4155 4155 4155 0
526 20241209 101700 19167010 4155 4155 4155 4155 0
527 20241209 101600 19167010 4155 4155 4155 4155 0
528 20241209 101500 19167010 4155 4155 4155 4155 0
529 20241209 101400 19167010 4155 4155 4155 4155 0
530 20241209 101300 19167010 4155 4155 4155 4155 0
531 20241209 101200 19167010 4155 4155 4155 4155 0
532 20241209 101100 19167010 4155 4155 4155 4155 0
533 20241209 101000 19167010 4155 4155 4155 4155 0
534 20241209 100900 19167010 4155 4155 4155 4155 0
535 20241209 100800 19167010 4155 4155 4155 4155 0
536 20241209 100700 19167010 4155 4155 4155 4155 0
537 20241209 100600 19167010 4155 4155 4155 4155 0
538 20241209 100500 19167010 4155 4155 4155 4155 0
539 20241209 100400 19167010 4155 4155 4155 4155 0
540 20241209 100300 19167010 4155 4155 4155 4155 0
541 20241209 100200 19167010 4155 4155 4155 4155 0
542 20241209 100100 19167010 4155 4150 4155 4150 2
543 20241209 100000 19158705 4110 4110 4110 4110 210
544 20241209 095900 18295605 4155 4155 4155 4155 0
545 20241209 095800 18295605 4155 4155 4155 4155 0
546 20241209 095700 18295605 4155 4155 4155 4155 0
547 20241209 095600 18295605 4155 4155 4155 4155 0
548 20241209 095500 18295605 4155 4155 4155 4155 50
549 20241209 095400 18087855 4155 4155 4155 4155 0
550 20241209 095300 18087855 4155 4155 4155 4155 0
551 20241209 095200 18087855 4155 4155 4155 4155 173
552 20241209 095100 17369040 4105 4105 4105 4105 0
553 20241209 095000 17369040 4105 4105 4105 4105 0
554 20241209 094900 17369040 4105 4105 4105 4105 0
555 20241209 094800 17369040 4105 4105 4105 4105 1
556 20241209 094700 17364935 4155 4140 4155 4140 164
557 20241209 094600 16685945 4105 4105 4105 4105 100
558 20241209 094500 16275445 4145 4145 4145 4145 0
559 20241209 094400 16275445 4145 4145 4145 4145 0
560 20241209 094300 16275445 4145 4145 4145 4145 0
561 20241209 094200 16275445 4145 4145 4145 4145 0
562 20241209 094100 16275445 4145 4145 4145 4145 0
563 20241209 094000 16275445 4145 4145 4145 4145 1
564 20241209 093900 16271300 4145 4145 4145 4145 100
565 20241209 093800 15856800 4145 4145 4145 4145 3
566 20241209 093700 15844365 4155 4155 4155 4155 0
567 20241209 093600 15844365 4155 4155 4155 4155 0
568 20241209 093500 15844365 4155 4155 4155 4155 0
569 20241209 093400 15844365 4155 4145 4155 4145 40
570 20241209 093300 15678470 4110 4110 4110 4110 139
571 20241209 093200 15107180 4110 4110 4110 4110 41
572 20241209 093100 14938670 4110 4110 4110 4110 103
573 20241209 093000 14515340 4140 4140 4140 4140 0
574 20241209 092900 14515340 4140 4140 4140 4140 0
575 20241209 092800 14515340 4140 4130 4140 4130 3
576 20241209 092700 14502930 4140 4140 4140 4140 2
577 20241209 092600 14494650 4100 4100 4100 4100 0
578 20241209 092500 14494650 4100 4120 4120 4100 263
579 20241209 092400 13412405 4125 4125 4125 4125 1
580 20241209 092300 13408280 4155 4155 4155 4155 0
581 20241209 092200 13408280 4155 4155 4155 4155 15
582 20241209 092100 13345955 4155 4155 4155 4155 0
583 20241209 092000 13345955 4155 4155 4155 4155 0
584 20241209 091900 13345955 4155 4155 4155 4155 250
585 20241209 091800 12307205 4120 4120 4120 4120 0
586 20241209 091700 12307205 4120 4120 4120 4120 0
587 20241209 091600 12307205 4120 4120 4120 4120 1100
588 20241209 091500 7775205 4155 4155 4155 4155 0
589 20241209 091400 7775205 4155 4155 4155 4155 1
590 20241209 091300 7771050 4155 4155 4155 4155 0
591 20241209 091200 7771050 4155 4155 4155 4155 0
592 20241209 091100 7771050 4155 4155 4155 4155 0
593 20241209 091000 7771050 4155 4155 4155 4120 5
594 20241209 090900 7750310 4120 4120 4120 4120 36
595 20241209 090800 7601990 4135 4120 4135 4120 565
596 20241209 090700 5274175 4120 4120 4120 4120 0
597 20241209 090600 5274175 4120 4150 4150 4120 509
598 20241209 090500 3162515 4150 4190 4190 4150 246
599 20241209 090400 2140250 4155 4155 4155 4155 0
600 20241209 090300 2140250 4155 4180 4180 4155 281
601 20241209 090200 965785 4190 4195 4195 4190 10
602 20241209 090100 923860 4260 4260 4260 4260 1
603 20241209 090000 919600 4180 4180 4180 4180 220