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

613
025530/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191100,32090165,3200,3200,3200,3200,742
20241209,191000,32090165,3200,3200,3200,3200,0
20241209,190900,32090165,3200,3200,3200,3200,0
20241209,190800,32090165,3200,3200,3200,3200,0
20241209,190700,32090165,3200,3200,3200,3200,0
20241209,190600,32090165,3200,3200,3200,3200,0
20241209,190500,32090165,3200,3200,3200,3200,0
20241209,190400,32090165,3200,3200,3200,3200,0
20241209,190300,32090165,3200,3200,3200,3200,0
20241209,190200,32090165,3200,3200,3200,3200,0
20241209,190100,32090165,3200,3200,3200,3200,0
20241209,190000,32090165,3200,3200,3200,3200,0
20241209,185900,32090165,3200,3200,3200,3200,0
20241209,185800,32090165,3200,3200,3200,3200,0
20241209,185700,32090165,3200,3200,3200,3200,0
20241209,185600,32090165,3200,3200,3200,3200,0
20241209,185500,32090165,3200,3200,3200,3200,0
20241209,185400,32090165,3200,3200,3200,3200,0
20241209,185300,32090165,3200,3200,3200,3200,0
20241209,185200,32090165,3200,3200,3200,3200,0
20241209,185100,32090165,3200,3200,3200,3200,0
20241209,185000,32090165,3200,3200,3200,3200,0
20241209,184900,32090165,3200,3200,3200,3200,0
20241209,184800,32090165,3200,3200,3200,3200,0
20241209,184700,32090165,3200,3200,3200,3200,0
20241209,184600,32090165,3200,3200,3200,3200,0
20241209,184500,32090165,3200,3200,3200,3200,0
20241209,184400,32090165,3200,3200,3200,3200,0
20241209,184300,32090165,3200,3200,3200,3200,0
20241209,184200,32090165,3200,3200,3200,3200,0
20241209,184100,32090165,3200,3200,3200,3200,742
20241209,184000,32090165,3200,3200,3200,3200,0
20241209,183900,32090165,3200,3200,3200,3200,0
20241209,183800,32090165,3200,3200,3200,3200,0
20241209,183700,32090165,3200,3200,3200,3200,0
20241209,183600,32090165,3200,3200,3200,3200,0
20241209,183500,32090165,3200,3200,3200,3200,0
20241209,183400,32090165,3200,3200,3200,3200,0
20241209,183300,32090165,3200,3200,3200,3200,0
20241209,183200,32090165,3200,3200,3200,3200,0
20241209,183100,32090165,3200,3200,3200,3200,0
20241209,183000,32090165,3200,3200,3200,3200,0
20241209,182900,32090165,3200,3200,3200,3200,0
20241209,182800,32090165,3200,3200,3200,3200,0
20241209,182700,32090165,3200,3200,3200,3200,0
20241209,182600,32090165,3200,3200,3200,3200,0
20241209,182500,32090165,3200,3200,3200,3200,0
20241209,182400,32090165,3200,3200,3200,3200,0
20241209,182300,32090165,3200,3200,3200,3200,0
20241209,182200,32090165,3200,3200,3200,3200,0
20241209,182100,32090165,3200,3200,3200,3200,0
20241209,182000,32090165,3200,3200,3200,3200,0
20241209,181900,32090165,3200,3200,3200,3200,0
20241209,181800,32090165,3200,3200,3200,3200,0
20241209,181700,32090165,3200,3200,3200,3200,0
20241209,181600,32090165,3200,3200,3200,3200,0
20241209,181500,32090165,3200,3200,3200,3200,0
20241209,181400,32090165,3200,3200,3200,3200,0
20241209,181300,32090165,3200,3200,3200,3200,0
20241209,181200,32090165,3200,3200,3200,3200,0
20241209,181100,32090165,3200,3200,3200,3200,742
20241209,181000,32090165,3200,3200,3200,3200,0
20241209,180900,32090165,3200,3200,3200,3200,0
20241209,180800,32090165,3200,3200,3200,3200,0
20241209,180700,32090165,3200,3200,3200,3200,0
20241209,180600,32090165,3200,3200,3200,3200,0
20241209,180500,32090165,3200,3200,3200,3200,0
20241209,180400,32090165,3200,3200,3200,3200,0
20241209,180300,32090165,3200,3200,3200,3200,0
20241209,180200,32090165,3200,3200,3200,3200,0
20241209,180100,32090165,3200,3200,3200,3200,0
20241209,180000,32090165,3200,3200,3200,3200,0
20241209,175900,32090165,3200,3200,3200,3200,0
20241209,175800,32090165,3200,3200,3200,3200,0
20241209,175700,32090165,3200,3200,3200,3200,0
20241209,175600,32090165,3200,3200,3200,3200,0
20241209,175500,32090165,3200,3200,3200,3200,0
20241209,175400,32090165,3200,3200,3200,3200,0
20241209,175300,32090165,3200,3200,3200,3200,0
20241209,175200,32090165,3200,3200,3200,3200,0
20241209,175100,32090165,3200,3200,3200,3200,0
20241209,175000,32090165,3200,3200,3200,3200,0
20241209,174900,32090165,3200,3200,3200,3200,0
20241209,174800,32090165,3200,3200,3200,3200,0
20241209,174700,32090165,3200,3200,3200,3200,0
20241209,174600,32090165,3200,3200,3200,3200,0
20241209,174500,32090165,3200,3200,3200,3200,0
20241209,174400,32090165,3200,3200,3200,3200,0
20241209,174300,32090165,3200,3200,3200,3200,0
20241209,174200,32090165,3200,3200,3200,3200,0
20241209,174100,32090165,3200,3200,3200,3200,742
20241209,174000,32090165,3200,3200,3200,3200,0
20241209,173900,32090165,3200,3200,3200,3200,0
20241209,173800,32090165,3200,3200,3200,3200,0
20241209,173700,32090165,3200,3200,3200,3200,0
20241209,173600,32090165,3200,3200,3200,3200,0
20241209,173500,32090165,3200,3200,3200,3200,0
20241209,173400,32090165,3200,3200,3200,3200,0
20241209,173300,32090165,3200,3200,3200,3200,0
20241209,173200,32090165,3200,3200,3200,3200,0
20241209,173100,32090165,3200,3200,3200,3200,0
20241209,173000,32090165,3200,3200,3200,3200,0
20241209,172900,32090165,3200,3200,3200,3200,0
20241209,172800,32090165,3200,3200,3200,3200,0
20241209,172700,32090165,3200,3200,3200,3200,0
20241209,172600,32090165,3200,3200,3200,3200,0
20241209,172500,32090165,3200,3200,3200,3200,0
20241209,172400,32090165,3200,3200,3200,3200,0
20241209,172300,32090165,3200,3200,3200,3200,0
20241209,172200,32090165,3200,3200,3200,3200,0
20241209,172100,32090165,3200,3200,3200,3200,0
20241209,172000,32090165,3200,3200,3200,3200,0
20241209,171900,32090165,3200,3200,3200,3200,0
20241209,171800,32090165,3200,3200,3200,3200,0
20241209,171700,32090165,3200,3200,3200,3200,0
20241209,171600,32090165,3200,3200,3200,3200,0
20241209,171500,32090165,3200,3200,3200,3200,0
20241209,171400,32090165,3200,3200,3200,3200,0
20241209,171300,32090165,3200,3200,3200,3200,0
20241209,171200,32090165,3200,3200,3200,3200,0
20241209,171100,32090165,3200,3200,3200,3200,742
20241209,171000,32090165,3200,3200,3200,3200,0
20241209,170900,32090165,3200,3200,3200,3200,0
20241209,170800,32090165,3200,3200,3200,3200,0
20241209,170700,32090165,3200,3200,3200,3200,0
20241209,170600,32090165,3200,3200,3200,3200,0
20241209,170500,32090165,3200,3200,3200,3200,0
20241209,170400,32090165,3200,3200,3200,3200,0
20241209,170300,32090165,3200,3200,3200,3200,0
20241209,170200,32090165,3200,3200,3200,3200,0
20241209,170100,32090165,3200,3200,3200,3200,0
20241209,170000,32090165,3200,3200,3200,3200,0
20241209,165900,32090165,3200,3200,3200,3200,0
20241209,165800,32090165,3200,3200,3200,3200,0
20241209,165700,32090165,3200,3200,3200,3200,0
20241209,165600,32090165,3200,3200,3200,3200,0
20241209,165500,32090165,3200,3200,3200,3200,0
20241209,165400,32090165,3200,3200,3200,3200,0
20241209,165300,32090165,3200,3200,3200,3200,0
20241209,165200,32090165,3200,3200,3200,3200,0
20241209,165100,32090165,3200,3200,3200,3200,0
20241209,165000,32090165,3200,3200,3200,3200,0
20241209,164900,32090165,3200,3200,3200,3200,0
20241209,164800,32090165,3200,3200,3200,3200,0
20241209,164700,32090165,3200,3200,3200,3200,0
20241209,164600,32090165,3200,3200,3200,3200,0
20241209,164500,32090165,3200,3200,3200,3200,0
20241209,164400,32090165,3200,3200,3200,3200,0
20241209,164300,32090165,3200,3200,3200,3200,0
20241209,164200,32090165,3200,3200,3200,3200,0
20241209,164100,32090165,3200,3200,3200,3200,742
20241209,164000,32090165,3200,3200,3200,3200,0
20241209,163900,32090165,3200,3200,3200,3200,0
20241209,163800,32090165,3200,3200,3200,3200,0
20241209,163700,32090165,3200,3200,3200,3200,0
20241209,163600,32090165,3200,3200,3200,3200,0
20241209,163500,32090165,3200,3200,3200,3200,0
20241209,163400,32090165,3200,3200,3200,3200,0
20241209,163300,32090165,3200,3200,3200,3200,0
20241209,163200,32090165,3200,3200,3200,3200,0
20241209,163100,32090165,3200,3200,3200,3200,0
20241209,163000,32090165,3200,3200,3200,3200,0
20241209,162900,32090165,3200,3200,3200,3200,0
20241209,162800,32090165,3200,3200,3200,3200,0
20241209,162700,32090165,3200,3200,3200,3200,0
20241209,162600,32090165,3200,3200,3200,3200,0
20241209,162500,32090165,3200,3200,3200,3200,0
20241209,162400,32090165,3200,3200,3200,3200,0
20241209,162300,32090165,3200,3200,3200,3200,0
20241209,162200,32090165,3200,3200,3200,3200,0
20241209,162100,32090165,3200,3200,3200,3200,0
20241209,162000,32090165,3200,3200,3200,3200,0
20241209,161900,32090165,3200,3200,3200,3200,0
20241209,161800,32090165,3200,3200,3200,3200,0
20241209,161700,32090165,3200,3200,3200,3200,0
20241209,161600,32090165,3200,3200,3200,3200,0
20241209,161500,32090165,3200,3200,3200,3200,0
20241209,161400,32090165,3200,3200,3200,3200,0
20241209,161300,32090165,3200,3200,3200,3200,0
20241209,161200,32090165,3200,3200,3200,3200,0
20241209,161100,32090165,3200,3200,3200,3200,742
20241209,161000,32090165,3200,3200,3200,3200,0
20241209,160900,32090165,3200,3200,3200,3200,0
20241209,160800,32090165,3200,3200,3200,3200,0
20241209,160700,32090165,3200,3200,3200,3200,0
20241209,160600,32090165,3200,3200,3200,3200,0
20241209,160500,32090165,3200,3200,3200,3200,0
20241209,160400,32090165,3200,3200,3200,3200,0
20241209,160300,32090165,3200,3200,3200,3200,0
20241209,160200,32090165,3200,3200,3200,3200,0
20241209,160100,32090165,3200,3200,3200,3200,0
20241209,160000,32090165,3200,3200,3200,3200,0
20241209,155900,32090165,3200,3200,3200,3200,0
20241209,155800,32090165,3200,3200,3200,3200,0
20241209,155700,32090165,3200,3200,3200,3200,0
20241209,155600,32090165,3200,3200,3200,3200,0
20241209,155500,32090165,3200,3200,3200,3200,0
20241209,155400,32090165,3200,3200,3200,3200,0
20241209,155300,32090165,3200,3200,3200,3200,0
20241209,155200,32090165,3200,3200,3200,3200,0
20241209,155100,32090165,3200,3200,3200,3200,0
20241209,155000,32090165,3200,3200,3200,3200,0
20241209,154900,32090165,3200,3200,3200,3200,0
20241209,154800,32090165,3200,3200,3200,3200,0
20241209,154700,32090165,3200,3200,3200,3200,0
20241209,154600,32090165,3200,3200,3200,3200,0
20241209,154500,32090165,3200,3200,3200,3200,0
20241209,154400,32090165,3200,3200,3200,3200,0
20241209,154300,32090165,3200,3200,3200,3200,0
20241209,154200,32090165,3200,3200,3200,3200,0
20241209,154100,32090165,3200,3200,3200,3200,742
20241209,154000,32090165,3200,3200,3200,3200,0
20241209,153900,32090165,3200,3200,3200,3200,0
20241209,153800,32090165,3200,3200,3200,3200,0
20241209,153700,32090165,3200,3200,3200,3200,0
20241209,153600,32090165,3200,3200,3200,3200,0
20241209,153500,32090165,3200,3200,3200,3200,0
20241209,153400,32090165,3200,3200,3200,3200,0
20241209,153300,32090165,3200,3200,3200,3200,0
20241209,153200,32090165,3200,3200,3200,3200,0
20241209,153100,32090165,3200,3200,3200,3200,0
20241209,153000,32090165,3200,3200,3200,3200,742
20241209,152900,29715765,3200,3200,3200,3200,0
20241209,152800,29715765,3200,3200,3200,3200,0
20241209,152700,29715765,3200,3200,3200,3200,0
20241209,152600,29715765,3200,3200,3200,3200,0
20241209,152500,29715765,3200,3200,3200,3200,0
20241209,152400,29715765,3200,3200,3200,3200,0
20241209,152300,29715765,3200,3200,3200,3200,0
20241209,152200,29715765,3200,3200,3200,3200,0
20241209,152100,29715765,3200,3200,3200,3200,0
20241209,152000,29715765,3200,3200,3200,3200,0
20241209,151900,29715765,3200,3185,3200,3185,500
20241209,151800,28120805,3195,3195,3195,3195,0
20241209,151700,28120805,3195,3195,3195,3195,0
20241209,151600,28120805,3195,3195,3195,3195,0
20241209,151500,28120805,3195,3185,3195,3185,200
20241209,151400,27482980,3190,3190,3190,3190,0
20241209,151300,27482980,3190,3190,3190,3190,0
20241209,151200,27482980,3190,3190,3190,3190,0
20241209,151100,27482980,3190,3190,3190,3190,0
20241209,151000,27482980,3190,3190,3190,3190,0
20241209,150900,27482980,3190,3190,3190,3190,0
20241209,150800,27482980,3190,3190,3190,3190,1
20241209,150700,27479790,3150,3190,3190,3150,3552
20241209,150600,16269855,3200,3195,3200,3195,5
20241209,150500,16253870,3175,3175,3175,3175,0
20241209,150400,16253870,3175,3185,3185,3175,806
20241209,150300,13689360,3205,3205,3205,3205,1
20241209,150200,13686155,3215,3215,3215,3215,0
20241209,150100,13686155,3215,3215,3215,3215,0
20241209,150000,13686155,3215,3215,3215,3215,0
20241209,145900,13686155,3215,3215,3215,3215,0
20241209,145800,13686155,3215,3215,3215,3215,0
20241209,145700,13686155,3215,3215,3215,3215,0
20241209,145600,13686155,3215,3215,3215,3215,0
20241209,145500,13686155,3215,3215,3215,3215,0
20241209,145400,13686155,3215,3215,3215,3215,1
20241209,145300,13682940,3170,3170,3170,3170,0
20241209,145200,13682940,3170,3170,3170,3170,0
20241209,145100,13682940,3170,3170,3170,3170,0
20241209,145000,13682940,3170,3170,3170,3170,0
20241209,144900,13682940,3170,3170,3170,3170,0
20241209,144800,13682940,3170,3170,3170,3170,0
20241209,144700,13682940,3170,3205,3205,3170,1050
20241209,144600,10343125,3210,3210,3210,3210,100
20241209,144500,10022125,3215,3215,3215,3215,0
20241209,144400,10022125,3215,3215,3215,3215,0
20241209,144300,10022125,3215,3215,3215,3215,0
20241209,144200,10022125,3215,3215,3215,3215,0
20241209,144100,10022125,3215,3215,3215,3215,0
20241209,144000,10022125,3215,3215,3215,3215,0
20241209,143900,10022125,3215,3215,3215,3215,0
20241209,143800,10022125,3215,3215,3215,3215,0
20241209,143700,10022125,3215,3215,3215,3215,0
20241209,143600,10022125,3215,3215,3215,3215,0
20241209,143500,10022125,3215,3215,3215,3215,0
20241209,143400,10022125,3215,3215,3215,3215,0
20241209,143300,10022125,3215,3215,3215,3215,0
20241209,143200,10022125,3215,3215,3215,3215,0
20241209,143100,10022125,3215,3215,3215,3215,1
20241209,143000,10018910,3205,3205,3205,3205,0
20241209,142900,10018910,3205,3205,3205,3205,0
20241209,142800,10018910,3205,3205,3205,3205,0
20241209,142700,10018910,3205,3205,3205,3205,0
20241209,142600,10018910,3205,3205,3205,3205,2
20241209,142500,10012500,3205,3205,3205,3205,300
20241209,142400,9051000,3205,3205,3205,3205,0
20241209,142300,9051000,3205,3205,3205,3205,0
20241209,142200,9051000,3205,3205,3205,3205,98
20241209,142100,8736910,3205,3205,3205,3205,0
20241209,142000,8736910,3205,3205,3205,3205,3
20241209,141900,8727295,3220,3220,3220,3220,0
20241209,141800,8727295,3220,3220,3220,3220,0
20241209,141700,8727295,3220,3220,3220,3220,0
20241209,141600,8727295,3220,3220,3220,3220,0
20241209,141500,8727295,3220,3220,3220,3220,0
20241209,141400,8727295,3220,3220,3220,3220,0
20241209,141300,8727295,3220,3220,3220,3220,3
20241209,141200,8717635,3220,3220,3220,3220,0
20241209,141100,8717635,3220,3220,3220,3220,0
20241209,141000,8717635,3220,3220,3220,3220,0
20241209,140900,8717635,3220,3220,3220,3220,0
20241209,140800,8717635,3220,3220,3220,3220,0
20241209,140700,8717635,3220,3220,3220,3220,0
20241209,140600,8717635,3220,3200,3220,3200,20
20241209,140500,8653535,3200,3200,3200,3200,15
20241209,140400,8605535,3220,3220,3220,3220,0
20241209,140300,8605535,3220,3220,3220,3220,0
20241209,140200,8605535,3220,3220,3220,3220,0
20241209,140100,8605535,3220,3220,3220,3220,0
20241209,140000,8605535,3220,3220,3220,3220,0
20241209,135900,8605535,3220,3220,3220,3220,0
20241209,135800,8605535,3220,3220,3220,3220,0
20241209,135700,8605535,3220,3220,3220,3220,0
20241209,135600,8605535,3220,3220,3220,3220,0
20241209,135500,8605535,3220,3220,3220,3220,0
20241209,135400,8605535,3220,3220,3220,3220,0
20241209,135300,8605535,3220,3220,3220,3220,0
20241209,135200,8605535,3220,3220,3220,3220,0
20241209,135100,8605535,3220,3220,3220,3220,0
20241209,135000,8605535,3220,3220,3220,3220,0
20241209,134900,8605535,3220,3220,3220,3220,0
20241209,134800,8605535,3220,3220,3220,3220,0
20241209,134700,8605535,3220,3220,3220,3220,0
20241209,134600,8605535,3220,3220,3220,3220,0
20241209,134500,8605535,3220,3220,3220,3220,0
20241209,134400,8605535,3220,3220,3220,3220,0
20241209,134300,8605535,3220,3220,3220,3220,0
20241209,134200,8605535,3220,3220,3220,3220,0
20241209,134100,8605535,3220,3220,3220,3220,0
20241209,134000,8605535,3220,3220,3220,3220,0
20241209,133900,8605535,3220,3220,3220,3220,5
20241209,133800,8589435,3220,3220,3220,3220,10
20241209,133700,8557235,3220,3220,3220,3220,0
20241209,133600,8557235,3220,3220,3220,3220,0
20241209,133500,8557235,3220,3220,3220,3220,0
20241209,133400,8557235,3220,3220,3220,3220,0
20241209,133300,8557235,3220,3220,3220,3220,100
20241209,133200,8235235,3220,3220,3220,3220,0
20241209,133100,8235235,3220,3220,3220,3220,0
20241209,133000,8235235,3220,3220,3220,3220,1
20241209,132900,8232015,3195,3195,3195,3195,29
20241209,132800,8139360,3220,3220,3220,3220,0
20241209,132700,8139360,3220,3220,3220,3220,0
20241209,132600,8139360,3220,3220,3220,3220,0
20241209,132500,8139360,3220,3220,3220,3220,0
20241209,132400,8139360,3220,3220,3220,3220,0
20241209,132300,8139360,3220,3220,3220,3220,0
20241209,132200,8139360,3220,3220,3220,3220,0
20241209,132100,8139360,3220,3220,3220,3220,0
20241209,132000,8139360,3220,3220,3220,3220,0
20241209,131900,8139360,3220,3220,3220,3220,20
20241209,131800,8074960,3220,3220,3220,3220,0
20241209,131700,8074960,3220,3210,3220,3210,3
20241209,131600,8065320,3200,3200,3200,3200,0
20241209,131500,8065320,3200,3200,3200,3200,0
20241209,131400,8065320,3200,3200,3200,3200,0
20241209,131300,8065320,3200,3200,3200,3200,0
20241209,131200,8065320,3200,3200,3200,3200,0
20241209,131100,8065320,3200,3200,3200,3200,0
20241209,131000,8065320,3200,3200,3200,3200,0
20241209,130900,8065320,3200,3205,3205,3200,12
20241209,130800,8026915,3205,3205,3205,3205,0
20241209,130700,8026915,3205,3205,3205,3205,0
20241209,130600,8026915,3205,3205,3205,3205,0
20241209,130500,8026915,3205,3205,3205,3205,0
20241209,130400,8026915,3205,3205,3205,3205,0
20241209,130300,8026915,3205,3205,3205,3205,0
20241209,130200,8026915,3205,3205,3205,3205,0
20241209,130100,8026915,3205,3205,3205,3205,0
20241209,130000,8026915,3205,3205,3205,3205,1
20241209,125900,8023710,3205,3205,3205,3205,0
20241209,125800,8023710,3205,3205,3205,3205,10
20241209,125700,7991660,3210,3210,3210,3210,0
20241209,125600,7991660,3210,3210,3210,3210,0
20241209,125500,7991660,3210,3210,3210,3210,0
20241209,125400,7991660,3210,3210,3210,3210,0
20241209,125300,7991660,3210,3210,3210,3210,0
20241209,125200,7991660,3210,3210,3210,3210,0
20241209,125100,7991660,3210,3210,3210,3210,0
20241209,125000,7991660,3210,3210,3210,3210,0
20241209,124900,7991660,3210,3210,3210,3210,0
20241209,124800,7991660,3210,3210,3210,3210,0
20241209,124700,7991660,3210,3210,3210,3210,0
20241209,124600,7991660,3210,3210,3210,3210,0
20241209,124500,7991660,3210,3210,3210,3210,3
20241209,124400,7982030,3220,3220,3220,3220,0
20241209,124300,7982030,3220,3220,3220,3220,0
20241209,124200,7982030,3220,3220,3220,3220,0
20241209,124100,7982030,3220,3220,3220,3220,0
20241209,124000,7982030,3220,3220,3220,3220,0
20241209,123900,7982030,3220,3220,3220,3220,0
20241209,123800,7982030,3220,3220,3220,3220,0
20241209,123700,7982030,3220,3220,3220,3220,0
20241209,123600,7982030,3220,3220,3220,3220,0
20241209,123500,7982030,3220,3220,3220,3220,0
20241209,123400,7982030,3220,3220,3220,3220,0
20241209,123300,7982030,3220,3220,3220,3220,0
20241209,123200,7982030,3220,3220,3220,3220,0
20241209,123100,7982030,3220,3220,3220,3220,0
20241209,123000,7982030,3220,3220,3220,3220,0
20241209,122900,7982030,3220,3220,3220,3220,0
20241209,122800,7982030,3220,3220,3220,3220,0
20241209,122700,7982030,3220,3220,3220,3220,31
20241209,122600,7882210,3220,3220,3220,3220,0
20241209,122500,7882210,3220,3220,3220,3220,0
20241209,122400,7882210,3220,3220,3220,3220,0
20241209,122300,7882210,3220,3220,3220,3220,0
20241209,122200,7882210,3220,3220,3220,3220,0
20241209,122100,7882210,3220,3220,3220,3220,0
20241209,122000,7882210,3220,3220,3220,3220,0
20241209,121900,7882210,3220,3220,3220,3220,0
20241209,121800,7882210,3220,3220,3220,3220,0
20241209,121700,7882210,3220,3220,3220,3220,2
20241209,121600,7875770,3220,3220,3220,3220,0
20241209,121500,7875770,3220,3220,3220,3220,0
20241209,121400,7875770,3220,3220,3220,3220,0
20241209,121300,7875770,3220,3220,3220,3220,0
20241209,121200,7875770,3220,3220,3220,3220,0
20241209,121100,7875770,3220,3220,3220,3220,0
20241209,121000,7875770,3220,3220,3220,3220,1
20241209,120900,7872550,3215,3215,3215,3215,0
20241209,120800,7872550,3215,3215,3215,3215,0
20241209,120700,7872550,3215,3215,3215,3215,0
20241209,120600,7872550,3215,3215,3215,3215,0
20241209,120500,7872550,3215,3215,3215,3215,0
20241209,120400,7872550,3215,3215,3215,3215,0
20241209,120300,7872550,3215,3215,3215,3215,10
20241209,120200,7840400,3220,3220,3220,3220,181
20241209,120100,7257580,3270,3270,3270,3270,0
20241209,120000,7257580,3270,3270,3270,3270,0
20241209,115900,7257580,3270,3270,3270,3270,0
20241209,115800,7257580,3270,3270,3270,3270,0
20241209,115700,7257580,3270,3270,3270,3270,0
20241209,115600,7257580,3270,3270,3270,3270,0
20241209,115500,7257580,3270,3270,3270,3270,0
20241209,115400,7257580,3270,3270,3270,3270,0
20241209,115300,7257580,3270,3270,3270,3270,0
20241209,115200,7257580,3270,3270,3270,3270,0
20241209,115100,7257580,3270,3270,3270,3270,0
20241209,115000,7257580,3270,3270,3270,3270,0
20241209,114900,7257580,3270,3270,3270,3270,0
20241209,114800,7257580,3270,3270,3270,3270,0
20241209,114700,7257580,3270,3270,3270,3270,0
20241209,114600,7257580,3270,3270,3270,3270,0
20241209,114500,7257580,3270,3270,3270,3270,0
20241209,114400,7257580,3270,3270,3270,3270,0
20241209,114300,7257580,3270,3270,3270,3270,0
20241209,114200,7257580,3270,3270,3270,3270,0
20241209,114100,7257580,3270,3270,3270,3270,0
20241209,114000,7257580,3270,3270,3270,3270,1
20241209,113900,7254310,3215,3215,3215,3215,1
20241209,113800,7251095,3210,3210,3210,3210,0
20241209,113700,7251095,3210,3210,3210,3210,0
20241209,113600,7251095,3210,3210,3210,3210,0
20241209,113500,7251095,3210,3210,3210,3210,0
20241209,113400,7251095,3210,3210,3210,3210,0
20241209,113300,7251095,3210,3210,3210,3210,0
20241209,113200,7251095,3210,3210,3210,3210,0
20241209,113100,7251095,3210,3210,3210,3210,0
20241209,113000,7251095,3210,3210,3210,3210,0
20241209,112900,7251095,3210,3210,3210,3210,0
20241209,112800,7251095,3210,3215,3215,3210,101
20241209,112700,6926870,3255,3255,3255,3255,0
20241209,112600,6926870,3255,3255,3255,3255,185
20241209,112500,6324695,3255,3255,3255,3255,0
20241209,112400,6324695,3255,3255,3255,3255,0
20241209,112300,6324695,3255,3255,3255,3255,0
20241209,112200,6324695,3255,3255,3255,3255,0
20241209,112100,6324695,3255,3255,3255,3255,0
20241209,112000,6324695,3255,3255,3255,3255,0
20241209,111900,6324695,3255,3255,3255,3255,0
20241209,111800,6324695,3255,3255,3255,3255,0
20241209,111700,6324695,3255,3255,3255,3255,0
20241209,111600,6324695,3255,3255,3255,3255,0
20241209,111500,6324695,3255,3255,3255,3255,0
20241209,111400,6324695,3255,3255,3255,3255,2
20241209,111300,6318185,3255,3255,3255,3255,0
20241209,111200,6318185,3255,3255,3255,3255,0
20241209,111100,6318185,3255,3255,3255,3255,0
20241209,111000,6318185,3255,3255,3255,3255,47
20241209,110900,6165200,3255,3255,3255,3255,0
20241209,110800,6165200,3255,3220,3255,3220,350
20241209,110700,5034700,3220,3220,3220,3220,0
20241209,110600,5034700,3220,3220,3220,3220,0
20241209,110500,5034700,3220,3220,3220,3220,0
20241209,110400,5034700,3220,3220,3220,3220,0
20241209,110300,5034700,3220,3220,3220,3220,0
20241209,110200,5034700,3220,3220,3220,3220,31
20241209,110100,4934880,3195,3195,3195,3195,0
20241209,110000,4934880,3195,3195,3195,3195,0
20241209,105900,4934880,3195,3195,3195,3195,0
20241209,105800,4934880,3195,3195,3195,3195,120
20241209,105700,4551480,3195,3195,3195,3195,0
20241209,105600,4551480,3195,3195,3195,3195,1
20241209,105500,4548285,3220,3220,3220,3220,0
20241209,105400,4548285,3220,3220,3220,3220,0
20241209,105300,4548285,3220,3220,3220,3220,0
20241209,105200,4548285,3220,3220,3220,3220,161
20241209,105100,4029865,3225,3225,3225,3225,0
20241209,105000,4029865,3225,3225,3225,3225,0
20241209,104900,4029865,3225,3195,3225,3195,31
20241209,104800,3930685,3195,3195,3195,3195,0
20241209,104700,3930685,3195,3195,3195,3195,0
20241209,104600,3930685,3195,3195,3195,3195,0
20241209,104500,3930685,3195,3195,3195,3195,1
20241209,104400,3927490,3190,3190,3190,3190,0
20241209,104300,3927490,3190,3190,3190,3190,0
20241209,104200,3927490,3190,3210,3210,3190,6
20241209,104100,3908250,3215,3215,3215,3215,0
20241209,104000,3908250,3215,3215,3215,3215,32
20241209,103900,3805370,3215,3215,3215,3215,0
20241209,103800,3805370,3215,3215,3215,3215,0
20241209,103700,3805370,3215,3215,3215,3215,0
20241209,103600,3805370,3215,3215,3215,3215,0
20241209,103500,3805370,3215,3215,3215,3215,0
20241209,103400,3805370,3215,3215,3215,3215,0
20241209,103300,3805370,3215,3215,3215,3215,0
20241209,103200,3805370,3215,3215,3215,3215,0
20241209,103100,3805370,3215,3215,3215,3215,63
20241209,103000,3602825,3220,3220,3220,3220,3
20241209,102900,3593165,3220,3220,3220,3220,0
20241209,102800,3593165,3220,3220,3220,3220,0
20241209,102700,3593165,3220,3220,3220,3220,1
20241209,102600,3589945,3215,3215,3215,3215,0
20241209,102500,3589945,3215,3215,3215,3215,0
20241209,102400,3589945,3215,3215,3215,3215,0
20241209,102300,3589945,3215,3215,3215,3215,0
20241209,102200,3589945,3215,3215,3215,3215,0
20241209,102100,3589945,3215,3215,3215,3215,0
20241209,102000,3589945,3215,3215,3215,3215,0
20241209,101900,3589945,3215,3215,3215,3215,0
20241209,101800,3589945,3215,3215,3215,3215,0
20241209,101700,3589945,3215,3215,3215,3215,0
20241209,101600,3589945,3215,3215,3215,3215,0
20241209,101500,3589945,3215,3215,3215,3215,0
20241209,101400,3589945,3215,3215,3215,3215,0
20241209,101300,3589945,3215,3215,3215,3215,0
20241209,101200,3589945,3215,3215,3215,3215,1
20241209,101100,3586730,3230,3230,3230,3230,0
20241209,101000,3586730,3230,3230,3230,3230,1
20241209,100900,3583500,3230,3230,3230,3230,0
20241209,100800,3583500,3230,3230,3230,3230,0
20241209,100700,3583500,3230,3230,3230,3230,0
20241209,100600,3583500,3230,3230,3230,3230,0
20241209,100500,3583500,3230,3230,3230,3230,0
20241209,100400,3583500,3230,3230,3230,3230,0
20241209,100300,3583500,3230,3230,3230,3230,2
20241209,100200,3577040,3220,3220,3220,3220,0
20241209,100100,3577040,3220,3220,3220,3220,0
20241209,100000,3577040,3220,3220,3220,3220,0
20241209,095900,3577040,3220,3220,3220,3220,100
20241209,095800,3255040,3230,3230,3230,3230,0
20241209,095700,3255040,3230,3230,3230,3230,0
20241209,095600,3255040,3230,3230,3230,3230,0
20241209,095500,3255040,3230,3230,3230,3230,0
20241209,095400,3255040,3230,3230,3230,3230,0
20241209,095300,3255040,3230,3230,3230,3230,2
20241209,095200,3248580,3235,3235,3235,3235,0
20241209,095100,3248580,3235,3235,3235,3235,0
20241209,095000,3248580,3235,3235,3235,3235,0
20241209,094900,3248580,3235,3235,3235,3235,0
20241209,094800,3248580,3235,3235,3235,3235,0
20241209,094700,3248580,3235,3235,3235,3235,0
20241209,094600,3248580,3235,3235,3235,3235,0
20241209,094500,3248580,3235,3235,3235,3235,0
20241209,094400,3248580,3235,3235,3235,3235,0
20241209,094300,3248580,3235,3235,3235,3235,0
20241209,094200,3248580,3235,3235,3235,3235,0
20241209,094100,3248580,3235,3235,3235,3235,0
20241209,094000,3248580,3235,3235,3235,3235,4
20241209,093900,3235640,3235,3235,3235,3235,3
20241209,093800,3225935,3235,3235,3235,3235,0
20241209,093700,3225935,3235,3235,3235,3235,0
20241209,093600,3225935,3235,3235,3235,3235,0
20241209,093500,3225935,3235,3235,3235,3235,0
20241209,093400,3225935,3235,3235,3235,3235,0
20241209,093300,3225935,3235,3235,3235,3235,5
20241209,093200,3209760,3240,3240,3240,3240,0
20241209,093100,3209760,3240,3240,3240,3240,0
20241209,093000,3209760,3240,3225,3240,3225,87
20241209,092900,2928575,3225,3225,3225,3225,0
20241209,092800,2928575,3225,3215,3225,3215,84
20241209,092700,2658005,3215,3215,3215,3215,5
20241209,092600,2641930,3215,3215,3215,3215,104
20241209,092500,2307570,3215,3215,3215,3215,0
20241209,092400,2307570,3215,3210,3215,3210,16
20241209,092300,2256205,3210,3210,3210,3210,0
20241209,092200,2256205,3210,3210,3210,3210,0
20241209,092100,2256205,3210,3210,3210,3210,1
20241209,092000,2252995,3195,3195,3195,3195,0
20241209,091900,2252995,3195,3195,3195,3195,0
20241209,091800,2252995,3195,3195,3195,3195,48
20241209,091700,2099635,3160,3160,3160,3160,0
20241209,091600,2099635,3160,3160,3160,3160,0
20241209,091500,2099635,3160,3160,3160,3160,0
20241209,091400,2099635,3160,3230,3230,3160,500
20241209,091300,503030,3230,3230,3230,3230,0
20241209,091200,503030,3230,3235,3235,3230,23
20241209,091100,428630,3240,3240,3240,3240,30
20241209,091000,331430,3240,3240,3240,3240,0
20241209,090900,331430,3240,3240,3240,3240,0
20241209,090800,331430,3240,3240,3240,3240,1
20241209,090700,328190,3240,3240,3240,3240,0
20241209,090600,328190,3240,3240,3240,3240,0
20241209,090500,328190,3240,3240,3240,3240,0
20241209,090400,328190,3240,3240,3240,3240,0
20241209,090300,328190,3240,3240,3240,3240,0
20241209,090200,328190,3240,3250,3250,3240,61
20241209,090100,130200,3255,3255,3255,3255,0
20241209,090000,130200,3255,3255,3255,3255,40
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191100 32090165 3200 3200 3200 3200 742
3 20241209 191000 32090165 3200 3200 3200 3200 0
4 20241209 190900 32090165 3200 3200 3200 3200 0
5 20241209 190800 32090165 3200 3200 3200 3200 0
6 20241209 190700 32090165 3200 3200 3200 3200 0
7 20241209 190600 32090165 3200 3200 3200 3200 0
8 20241209 190500 32090165 3200 3200 3200 3200 0
9 20241209 190400 32090165 3200 3200 3200 3200 0
10 20241209 190300 32090165 3200 3200 3200 3200 0
11 20241209 190200 32090165 3200 3200 3200 3200 0
12 20241209 190100 32090165 3200 3200 3200 3200 0
13 20241209 190000 32090165 3200 3200 3200 3200 0
14 20241209 185900 32090165 3200 3200 3200 3200 0
15 20241209 185800 32090165 3200 3200 3200 3200 0
16 20241209 185700 32090165 3200 3200 3200 3200 0
17 20241209 185600 32090165 3200 3200 3200 3200 0
18 20241209 185500 32090165 3200 3200 3200 3200 0
19 20241209 185400 32090165 3200 3200 3200 3200 0
20 20241209 185300 32090165 3200 3200 3200 3200 0
21 20241209 185200 32090165 3200 3200 3200 3200 0
22 20241209 185100 32090165 3200 3200 3200 3200 0
23 20241209 185000 32090165 3200 3200 3200 3200 0
24 20241209 184900 32090165 3200 3200 3200 3200 0
25 20241209 184800 32090165 3200 3200 3200 3200 0
26 20241209 184700 32090165 3200 3200 3200 3200 0
27 20241209 184600 32090165 3200 3200 3200 3200 0
28 20241209 184500 32090165 3200 3200 3200 3200 0
29 20241209 184400 32090165 3200 3200 3200 3200 0
30 20241209 184300 32090165 3200 3200 3200 3200 0
31 20241209 184200 32090165 3200 3200 3200 3200 0
32 20241209 184100 32090165 3200 3200 3200 3200 742
33 20241209 184000 32090165 3200 3200 3200 3200 0
34 20241209 183900 32090165 3200 3200 3200 3200 0
35 20241209 183800 32090165 3200 3200 3200 3200 0
36 20241209 183700 32090165 3200 3200 3200 3200 0
37 20241209 183600 32090165 3200 3200 3200 3200 0
38 20241209 183500 32090165 3200 3200 3200 3200 0
39 20241209 183400 32090165 3200 3200 3200 3200 0
40 20241209 183300 32090165 3200 3200 3200 3200 0
41 20241209 183200 32090165 3200 3200 3200 3200 0
42 20241209 183100 32090165 3200 3200 3200 3200 0
43 20241209 183000 32090165 3200 3200 3200 3200 0
44 20241209 182900 32090165 3200 3200 3200 3200 0
45 20241209 182800 32090165 3200 3200 3200 3200 0
46 20241209 182700 32090165 3200 3200 3200 3200 0
47 20241209 182600 32090165 3200 3200 3200 3200 0
48 20241209 182500 32090165 3200 3200 3200 3200 0
49 20241209 182400 32090165 3200 3200 3200 3200 0
50 20241209 182300 32090165 3200 3200 3200 3200 0
51 20241209 182200 32090165 3200 3200 3200 3200 0
52 20241209 182100 32090165 3200 3200 3200 3200 0
53 20241209 182000 32090165 3200 3200 3200 3200 0
54 20241209 181900 32090165 3200 3200 3200 3200 0
55 20241209 181800 32090165 3200 3200 3200 3200 0
56 20241209 181700 32090165 3200 3200 3200 3200 0
57 20241209 181600 32090165 3200 3200 3200 3200 0
58 20241209 181500 32090165 3200 3200 3200 3200 0
59 20241209 181400 32090165 3200 3200 3200 3200 0
60 20241209 181300 32090165 3200 3200 3200 3200 0
61 20241209 181200 32090165 3200 3200 3200 3200 0
62 20241209 181100 32090165 3200 3200 3200 3200 742
63 20241209 181000 32090165 3200 3200 3200 3200 0
64 20241209 180900 32090165 3200 3200 3200 3200 0
65 20241209 180800 32090165 3200 3200 3200 3200 0
66 20241209 180700 32090165 3200 3200 3200 3200 0
67 20241209 180600 32090165 3200 3200 3200 3200 0
68 20241209 180500 32090165 3200 3200 3200 3200 0
69 20241209 180400 32090165 3200 3200 3200 3200 0
70 20241209 180300 32090165 3200 3200 3200 3200 0
71 20241209 180200 32090165 3200 3200 3200 3200 0
72 20241209 180100 32090165 3200 3200 3200 3200 0
73 20241209 180000 32090165 3200 3200 3200 3200 0
74 20241209 175900 32090165 3200 3200 3200 3200 0
75 20241209 175800 32090165 3200 3200 3200 3200 0
76 20241209 175700 32090165 3200 3200 3200 3200 0
77 20241209 175600 32090165 3200 3200 3200 3200 0
78 20241209 175500 32090165 3200 3200 3200 3200 0
79 20241209 175400 32090165 3200 3200 3200 3200 0
80 20241209 175300 32090165 3200 3200 3200 3200 0
81 20241209 175200 32090165 3200 3200 3200 3200 0
82 20241209 175100 32090165 3200 3200 3200 3200 0
83 20241209 175000 32090165 3200 3200 3200 3200 0
84 20241209 174900 32090165 3200 3200 3200 3200 0
85 20241209 174800 32090165 3200 3200 3200 3200 0
86 20241209 174700 32090165 3200 3200 3200 3200 0
87 20241209 174600 32090165 3200 3200 3200 3200 0
88 20241209 174500 32090165 3200 3200 3200 3200 0
89 20241209 174400 32090165 3200 3200 3200 3200 0
90 20241209 174300 32090165 3200 3200 3200 3200 0
91 20241209 174200 32090165 3200 3200 3200 3200 0
92 20241209 174100 32090165 3200 3200 3200 3200 742
93 20241209 174000 32090165 3200 3200 3200 3200 0
94 20241209 173900 32090165 3200 3200 3200 3200 0
95 20241209 173800 32090165 3200 3200 3200 3200 0
96 20241209 173700 32090165 3200 3200 3200 3200 0
97 20241209 173600 32090165 3200 3200 3200 3200 0
98 20241209 173500 32090165 3200 3200 3200 3200 0
99 20241209 173400 32090165 3200 3200 3200 3200 0
100 20241209 173300 32090165 3200 3200 3200 3200 0
101 20241209 173200 32090165 3200 3200 3200 3200 0
102 20241209 173100 32090165 3200 3200 3200 3200 0
103 20241209 173000 32090165 3200 3200 3200 3200 0
104 20241209 172900 32090165 3200 3200 3200 3200 0
105 20241209 172800 32090165 3200 3200 3200 3200 0
106 20241209 172700 32090165 3200 3200 3200 3200 0
107 20241209 172600 32090165 3200 3200 3200 3200 0
108 20241209 172500 32090165 3200 3200 3200 3200 0
109 20241209 172400 32090165 3200 3200 3200 3200 0
110 20241209 172300 32090165 3200 3200 3200 3200 0
111 20241209 172200 32090165 3200 3200 3200 3200 0
112 20241209 172100 32090165 3200 3200 3200 3200 0
113 20241209 172000 32090165 3200 3200 3200 3200 0
114 20241209 171900 32090165 3200 3200 3200 3200 0
115 20241209 171800 32090165 3200 3200 3200 3200 0
116 20241209 171700 32090165 3200 3200 3200 3200 0
117 20241209 171600 32090165 3200 3200 3200 3200 0
118 20241209 171500 32090165 3200 3200 3200 3200 0
119 20241209 171400 32090165 3200 3200 3200 3200 0
120 20241209 171300 32090165 3200 3200 3200 3200 0
121 20241209 171200 32090165 3200 3200 3200 3200 0
122 20241209 171100 32090165 3200 3200 3200 3200 742
123 20241209 171000 32090165 3200 3200 3200 3200 0
124 20241209 170900 32090165 3200 3200 3200 3200 0
125 20241209 170800 32090165 3200 3200 3200 3200 0
126 20241209 170700 32090165 3200 3200 3200 3200 0
127 20241209 170600 32090165 3200 3200 3200 3200 0
128 20241209 170500 32090165 3200 3200 3200 3200 0
129 20241209 170400 32090165 3200 3200 3200 3200 0
130 20241209 170300 32090165 3200 3200 3200 3200 0
131 20241209 170200 32090165 3200 3200 3200 3200 0
132 20241209 170100 32090165 3200 3200 3200 3200 0
133 20241209 170000 32090165 3200 3200 3200 3200 0
134 20241209 165900 32090165 3200 3200 3200 3200 0
135 20241209 165800 32090165 3200 3200 3200 3200 0
136 20241209 165700 32090165 3200 3200 3200 3200 0
137 20241209 165600 32090165 3200 3200 3200 3200 0
138 20241209 165500 32090165 3200 3200 3200 3200 0
139 20241209 165400 32090165 3200 3200 3200 3200 0
140 20241209 165300 32090165 3200 3200 3200 3200 0
141 20241209 165200 32090165 3200 3200 3200 3200 0
142 20241209 165100 32090165 3200 3200 3200 3200 0
143 20241209 165000 32090165 3200 3200 3200 3200 0
144 20241209 164900 32090165 3200 3200 3200 3200 0
145 20241209 164800 32090165 3200 3200 3200 3200 0
146 20241209 164700 32090165 3200 3200 3200 3200 0
147 20241209 164600 32090165 3200 3200 3200 3200 0
148 20241209 164500 32090165 3200 3200 3200 3200 0
149 20241209 164400 32090165 3200 3200 3200 3200 0
150 20241209 164300 32090165 3200 3200 3200 3200 0
151 20241209 164200 32090165 3200 3200 3200 3200 0
152 20241209 164100 32090165 3200 3200 3200 3200 742
153 20241209 164000 32090165 3200 3200 3200 3200 0
154 20241209 163900 32090165 3200 3200 3200 3200 0
155 20241209 163800 32090165 3200 3200 3200 3200 0
156 20241209 163700 32090165 3200 3200 3200 3200 0
157 20241209 163600 32090165 3200 3200 3200 3200 0
158 20241209 163500 32090165 3200 3200 3200 3200 0
159 20241209 163400 32090165 3200 3200 3200 3200 0
160 20241209 163300 32090165 3200 3200 3200 3200 0
161 20241209 163200 32090165 3200 3200 3200 3200 0
162 20241209 163100 32090165 3200 3200 3200 3200 0
163 20241209 163000 32090165 3200 3200 3200 3200 0
164 20241209 162900 32090165 3200 3200 3200 3200 0
165 20241209 162800 32090165 3200 3200 3200 3200 0
166 20241209 162700 32090165 3200 3200 3200 3200 0
167 20241209 162600 32090165 3200 3200 3200 3200 0
168 20241209 162500 32090165 3200 3200 3200 3200 0
169 20241209 162400 32090165 3200 3200 3200 3200 0
170 20241209 162300 32090165 3200 3200 3200 3200 0
171 20241209 162200 32090165 3200 3200 3200 3200 0
172 20241209 162100 32090165 3200 3200 3200 3200 0
173 20241209 162000 32090165 3200 3200 3200 3200 0
174 20241209 161900 32090165 3200 3200 3200 3200 0
175 20241209 161800 32090165 3200 3200 3200 3200 0
176 20241209 161700 32090165 3200 3200 3200 3200 0
177 20241209 161600 32090165 3200 3200 3200 3200 0
178 20241209 161500 32090165 3200 3200 3200 3200 0
179 20241209 161400 32090165 3200 3200 3200 3200 0
180 20241209 161300 32090165 3200 3200 3200 3200 0
181 20241209 161200 32090165 3200 3200 3200 3200 0
182 20241209 161100 32090165 3200 3200 3200 3200 742
183 20241209 161000 32090165 3200 3200 3200 3200 0
184 20241209 160900 32090165 3200 3200 3200 3200 0
185 20241209 160800 32090165 3200 3200 3200 3200 0
186 20241209 160700 32090165 3200 3200 3200 3200 0
187 20241209 160600 32090165 3200 3200 3200 3200 0
188 20241209 160500 32090165 3200 3200 3200 3200 0
189 20241209 160400 32090165 3200 3200 3200 3200 0
190 20241209 160300 32090165 3200 3200 3200 3200 0
191 20241209 160200 32090165 3200 3200 3200 3200 0
192 20241209 160100 32090165 3200 3200 3200 3200 0
193 20241209 160000 32090165 3200 3200 3200 3200 0
194 20241209 155900 32090165 3200 3200 3200 3200 0
195 20241209 155800 32090165 3200 3200 3200 3200 0
196 20241209 155700 32090165 3200 3200 3200 3200 0
197 20241209 155600 32090165 3200 3200 3200 3200 0
198 20241209 155500 32090165 3200 3200 3200 3200 0
199 20241209 155400 32090165 3200 3200 3200 3200 0
200 20241209 155300 32090165 3200 3200 3200 3200 0
201 20241209 155200 32090165 3200 3200 3200 3200 0
202 20241209 155100 32090165 3200 3200 3200 3200 0
203 20241209 155000 32090165 3200 3200 3200 3200 0
204 20241209 154900 32090165 3200 3200 3200 3200 0
205 20241209 154800 32090165 3200 3200 3200 3200 0
206 20241209 154700 32090165 3200 3200 3200 3200 0
207 20241209 154600 32090165 3200 3200 3200 3200 0
208 20241209 154500 32090165 3200 3200 3200 3200 0
209 20241209 154400 32090165 3200 3200 3200 3200 0
210 20241209 154300 32090165 3200 3200 3200 3200 0
211 20241209 154200 32090165 3200 3200 3200 3200 0
212 20241209 154100 32090165 3200 3200 3200 3200 742
213 20241209 154000 32090165 3200 3200 3200 3200 0
214 20241209 153900 32090165 3200 3200 3200 3200 0
215 20241209 153800 32090165 3200 3200 3200 3200 0
216 20241209 153700 32090165 3200 3200 3200 3200 0
217 20241209 153600 32090165 3200 3200 3200 3200 0
218 20241209 153500 32090165 3200 3200 3200 3200 0
219 20241209 153400 32090165 3200 3200 3200 3200 0
220 20241209 153300 32090165 3200 3200 3200 3200 0
221 20241209 153200 32090165 3200 3200 3200 3200 0
222 20241209 153100 32090165 3200 3200 3200 3200 0
223 20241209 153000 32090165 3200 3200 3200 3200 742
224 20241209 152900 29715765 3200 3200 3200 3200 0
225 20241209 152800 29715765 3200 3200 3200 3200 0
226 20241209 152700 29715765 3200 3200 3200 3200 0
227 20241209 152600 29715765 3200 3200 3200 3200 0
228 20241209 152500 29715765 3200 3200 3200 3200 0
229 20241209 152400 29715765 3200 3200 3200 3200 0
230 20241209 152300 29715765 3200 3200 3200 3200 0
231 20241209 152200 29715765 3200 3200 3200 3200 0
232 20241209 152100 29715765 3200 3200 3200 3200 0
233 20241209 152000 29715765 3200 3200 3200 3200 0
234 20241209 151900 29715765 3200 3185 3200 3185 500
235 20241209 151800 28120805 3195 3195 3195 3195 0
236 20241209 151700 28120805 3195 3195 3195 3195 0
237 20241209 151600 28120805 3195 3195 3195 3195 0
238 20241209 151500 28120805 3195 3185 3195 3185 200
239 20241209 151400 27482980 3190 3190 3190 3190 0
240 20241209 151300 27482980 3190 3190 3190 3190 0
241 20241209 151200 27482980 3190 3190 3190 3190 0
242 20241209 151100 27482980 3190 3190 3190 3190 0
243 20241209 151000 27482980 3190 3190 3190 3190 0
244 20241209 150900 27482980 3190 3190 3190 3190 0
245 20241209 150800 27482980 3190 3190 3190 3190 1
246 20241209 150700 27479790 3150 3190 3190 3150 3552
247 20241209 150600 16269855 3200 3195 3200 3195 5
248 20241209 150500 16253870 3175 3175 3175 3175 0
249 20241209 150400 16253870 3175 3185 3185 3175 806
250 20241209 150300 13689360 3205 3205 3205 3205 1
251 20241209 150200 13686155 3215 3215 3215 3215 0
252 20241209 150100 13686155 3215 3215 3215 3215 0
253 20241209 150000 13686155 3215 3215 3215 3215 0
254 20241209 145900 13686155 3215 3215 3215 3215 0
255 20241209 145800 13686155 3215 3215 3215 3215 0
256 20241209 145700 13686155 3215 3215 3215 3215 0
257 20241209 145600 13686155 3215 3215 3215 3215 0
258 20241209 145500 13686155 3215 3215 3215 3215 0
259 20241209 145400 13686155 3215 3215 3215 3215 1
260 20241209 145300 13682940 3170 3170 3170 3170 0
261 20241209 145200 13682940 3170 3170 3170 3170 0
262 20241209 145100 13682940 3170 3170 3170 3170 0
263 20241209 145000 13682940 3170 3170 3170 3170 0
264 20241209 144900 13682940 3170 3170 3170 3170 0
265 20241209 144800 13682940 3170 3170 3170 3170 0
266 20241209 144700 13682940 3170 3205 3205 3170 1050
267 20241209 144600 10343125 3210 3210 3210 3210 100
268 20241209 144500 10022125 3215 3215 3215 3215 0
269 20241209 144400 10022125 3215 3215 3215 3215 0
270 20241209 144300 10022125 3215 3215 3215 3215 0
271 20241209 144200 10022125 3215 3215 3215 3215 0
272 20241209 144100 10022125 3215 3215 3215 3215 0
273 20241209 144000 10022125 3215 3215 3215 3215 0
274 20241209 143900 10022125 3215 3215 3215 3215 0
275 20241209 143800 10022125 3215 3215 3215 3215 0
276 20241209 143700 10022125 3215 3215 3215 3215 0
277 20241209 143600 10022125 3215 3215 3215 3215 0
278 20241209 143500 10022125 3215 3215 3215 3215 0
279 20241209 143400 10022125 3215 3215 3215 3215 0
280 20241209 143300 10022125 3215 3215 3215 3215 0
281 20241209 143200 10022125 3215 3215 3215 3215 0
282 20241209 143100 10022125 3215 3215 3215 3215 1
283 20241209 143000 10018910 3205 3205 3205 3205 0
284 20241209 142900 10018910 3205 3205 3205 3205 0
285 20241209 142800 10018910 3205 3205 3205 3205 0
286 20241209 142700 10018910 3205 3205 3205 3205 0
287 20241209 142600 10018910 3205 3205 3205 3205 2
288 20241209 142500 10012500 3205 3205 3205 3205 300
289 20241209 142400 9051000 3205 3205 3205 3205 0
290 20241209 142300 9051000 3205 3205 3205 3205 0
291 20241209 142200 9051000 3205 3205 3205 3205 98
292 20241209 142100 8736910 3205 3205 3205 3205 0
293 20241209 142000 8736910 3205 3205 3205 3205 3
294 20241209 141900 8727295 3220 3220 3220 3220 0
295 20241209 141800 8727295 3220 3220 3220 3220 0
296 20241209 141700 8727295 3220 3220 3220 3220 0
297 20241209 141600 8727295 3220 3220 3220 3220 0
298 20241209 141500 8727295 3220 3220 3220 3220 0
299 20241209 141400 8727295 3220 3220 3220 3220 0
300 20241209 141300 8727295 3220 3220 3220 3220 3
301 20241209 141200 8717635 3220 3220 3220 3220 0
302 20241209 141100 8717635 3220 3220 3220 3220 0
303 20241209 141000 8717635 3220 3220 3220 3220 0
304 20241209 140900 8717635 3220 3220 3220 3220 0
305 20241209 140800 8717635 3220 3220 3220 3220 0
306 20241209 140700 8717635 3220 3220 3220 3220 0
307 20241209 140600 8717635 3220 3200 3220 3200 20
308 20241209 140500 8653535 3200 3200 3200 3200 15
309 20241209 140400 8605535 3220 3220 3220 3220 0
310 20241209 140300 8605535 3220 3220 3220 3220 0
311 20241209 140200 8605535 3220 3220 3220 3220 0
312 20241209 140100 8605535 3220 3220 3220 3220 0
313 20241209 140000 8605535 3220 3220 3220 3220 0
314 20241209 135900 8605535 3220 3220 3220 3220 0
315 20241209 135800 8605535 3220 3220 3220 3220 0
316 20241209 135700 8605535 3220 3220 3220 3220 0
317 20241209 135600 8605535 3220 3220 3220 3220 0
318 20241209 135500 8605535 3220 3220 3220 3220 0
319 20241209 135400 8605535 3220 3220 3220 3220 0
320 20241209 135300 8605535 3220 3220 3220 3220 0
321 20241209 135200 8605535 3220 3220 3220 3220 0
322 20241209 135100 8605535 3220 3220 3220 3220 0
323 20241209 135000 8605535 3220 3220 3220 3220 0
324 20241209 134900 8605535 3220 3220 3220 3220 0
325 20241209 134800 8605535 3220 3220 3220 3220 0
326 20241209 134700 8605535 3220 3220 3220 3220 0
327 20241209 134600 8605535 3220 3220 3220 3220 0
328 20241209 134500 8605535 3220 3220 3220 3220 0
329 20241209 134400 8605535 3220 3220 3220 3220 0
330 20241209 134300 8605535 3220 3220 3220 3220 0
331 20241209 134200 8605535 3220 3220 3220 3220 0
332 20241209 134100 8605535 3220 3220 3220 3220 0
333 20241209 134000 8605535 3220 3220 3220 3220 0
334 20241209 133900 8605535 3220 3220 3220 3220 5
335 20241209 133800 8589435 3220 3220 3220 3220 10
336 20241209 133700 8557235 3220 3220 3220 3220 0
337 20241209 133600 8557235 3220 3220 3220 3220 0
338 20241209 133500 8557235 3220 3220 3220 3220 0
339 20241209 133400 8557235 3220 3220 3220 3220 0
340 20241209 133300 8557235 3220 3220 3220 3220 100
341 20241209 133200 8235235 3220 3220 3220 3220 0
342 20241209 133100 8235235 3220 3220 3220 3220 0
343 20241209 133000 8235235 3220 3220 3220 3220 1
344 20241209 132900 8232015 3195 3195 3195 3195 29
345 20241209 132800 8139360 3220 3220 3220 3220 0
346 20241209 132700 8139360 3220 3220 3220 3220 0
347 20241209 132600 8139360 3220 3220 3220 3220 0
348 20241209 132500 8139360 3220 3220 3220 3220 0
349 20241209 132400 8139360 3220 3220 3220 3220 0
350 20241209 132300 8139360 3220 3220 3220 3220 0
351 20241209 132200 8139360 3220 3220 3220 3220 0
352 20241209 132100 8139360 3220 3220 3220 3220 0
353 20241209 132000 8139360 3220 3220 3220 3220 0
354 20241209 131900 8139360 3220 3220 3220 3220 20
355 20241209 131800 8074960 3220 3220 3220 3220 0
356 20241209 131700 8074960 3220 3210 3220 3210 3
357 20241209 131600 8065320 3200 3200 3200 3200 0
358 20241209 131500 8065320 3200 3200 3200 3200 0
359 20241209 131400 8065320 3200 3200 3200 3200 0
360 20241209 131300 8065320 3200 3200 3200 3200 0
361 20241209 131200 8065320 3200 3200 3200 3200 0
362 20241209 131100 8065320 3200 3200 3200 3200 0
363 20241209 131000 8065320 3200 3200 3200 3200 0
364 20241209 130900 8065320 3200 3205 3205 3200 12
365 20241209 130800 8026915 3205 3205 3205 3205 0
366 20241209 130700 8026915 3205 3205 3205 3205 0
367 20241209 130600 8026915 3205 3205 3205 3205 0
368 20241209 130500 8026915 3205 3205 3205 3205 0
369 20241209 130400 8026915 3205 3205 3205 3205 0
370 20241209 130300 8026915 3205 3205 3205 3205 0
371 20241209 130200 8026915 3205 3205 3205 3205 0
372 20241209 130100 8026915 3205 3205 3205 3205 0
373 20241209 130000 8026915 3205 3205 3205 3205 1
374 20241209 125900 8023710 3205 3205 3205 3205 0
375 20241209 125800 8023710 3205 3205 3205 3205 10
376 20241209 125700 7991660 3210 3210 3210 3210 0
377 20241209 125600 7991660 3210 3210 3210 3210 0
378 20241209 125500 7991660 3210 3210 3210 3210 0
379 20241209 125400 7991660 3210 3210 3210 3210 0
380 20241209 125300 7991660 3210 3210 3210 3210 0
381 20241209 125200 7991660 3210 3210 3210 3210 0
382 20241209 125100 7991660 3210 3210 3210 3210 0
383 20241209 125000 7991660 3210 3210 3210 3210 0
384 20241209 124900 7991660 3210 3210 3210 3210 0
385 20241209 124800 7991660 3210 3210 3210 3210 0
386 20241209 124700 7991660 3210 3210 3210 3210 0
387 20241209 124600 7991660 3210 3210 3210 3210 0
388 20241209 124500 7991660 3210 3210 3210 3210 3
389 20241209 124400 7982030 3220 3220 3220 3220 0
390 20241209 124300 7982030 3220 3220 3220 3220 0
391 20241209 124200 7982030 3220 3220 3220 3220 0
392 20241209 124100 7982030 3220 3220 3220 3220 0
393 20241209 124000 7982030 3220 3220 3220 3220 0
394 20241209 123900 7982030 3220 3220 3220 3220 0
395 20241209 123800 7982030 3220 3220 3220 3220 0
396 20241209 123700 7982030 3220 3220 3220 3220 0
397 20241209 123600 7982030 3220 3220 3220 3220 0
398 20241209 123500 7982030 3220 3220 3220 3220 0
399 20241209 123400 7982030 3220 3220 3220 3220 0
400 20241209 123300 7982030 3220 3220 3220 3220 0
401 20241209 123200 7982030 3220 3220 3220 3220 0
402 20241209 123100 7982030 3220 3220 3220 3220 0
403 20241209 123000 7982030 3220 3220 3220 3220 0
404 20241209 122900 7982030 3220 3220 3220 3220 0
405 20241209 122800 7982030 3220 3220 3220 3220 0
406 20241209 122700 7982030 3220 3220 3220 3220 31
407 20241209 122600 7882210 3220 3220 3220 3220 0
408 20241209 122500 7882210 3220 3220 3220 3220 0
409 20241209 122400 7882210 3220 3220 3220 3220 0
410 20241209 122300 7882210 3220 3220 3220 3220 0
411 20241209 122200 7882210 3220 3220 3220 3220 0
412 20241209 122100 7882210 3220 3220 3220 3220 0
413 20241209 122000 7882210 3220 3220 3220 3220 0
414 20241209 121900 7882210 3220 3220 3220 3220 0
415 20241209 121800 7882210 3220 3220 3220 3220 0
416 20241209 121700 7882210 3220 3220 3220 3220 2
417 20241209 121600 7875770 3220 3220 3220 3220 0
418 20241209 121500 7875770 3220 3220 3220 3220 0
419 20241209 121400 7875770 3220 3220 3220 3220 0
420 20241209 121300 7875770 3220 3220 3220 3220 0
421 20241209 121200 7875770 3220 3220 3220 3220 0
422 20241209 121100 7875770 3220 3220 3220 3220 0
423 20241209 121000 7875770 3220 3220 3220 3220 1
424 20241209 120900 7872550 3215 3215 3215 3215 0
425 20241209 120800 7872550 3215 3215 3215 3215 0
426 20241209 120700 7872550 3215 3215 3215 3215 0
427 20241209 120600 7872550 3215 3215 3215 3215 0
428 20241209 120500 7872550 3215 3215 3215 3215 0
429 20241209 120400 7872550 3215 3215 3215 3215 0
430 20241209 120300 7872550 3215 3215 3215 3215 10
431 20241209 120200 7840400 3220 3220 3220 3220 181
432 20241209 120100 7257580 3270 3270 3270 3270 0
433 20241209 120000 7257580 3270 3270 3270 3270 0
434 20241209 115900 7257580 3270 3270 3270 3270 0
435 20241209 115800 7257580 3270 3270 3270 3270 0
436 20241209 115700 7257580 3270 3270 3270 3270 0
437 20241209 115600 7257580 3270 3270 3270 3270 0
438 20241209 115500 7257580 3270 3270 3270 3270 0
439 20241209 115400 7257580 3270 3270 3270 3270 0
440 20241209 115300 7257580 3270 3270 3270 3270 0
441 20241209 115200 7257580 3270 3270 3270 3270 0
442 20241209 115100 7257580 3270 3270 3270 3270 0
443 20241209 115000 7257580 3270 3270 3270 3270 0
444 20241209 114900 7257580 3270 3270 3270 3270 0
445 20241209 114800 7257580 3270 3270 3270 3270 0
446 20241209 114700 7257580 3270 3270 3270 3270 0
447 20241209 114600 7257580 3270 3270 3270 3270 0
448 20241209 114500 7257580 3270 3270 3270 3270 0
449 20241209 114400 7257580 3270 3270 3270 3270 0
450 20241209 114300 7257580 3270 3270 3270 3270 0
451 20241209 114200 7257580 3270 3270 3270 3270 0
452 20241209 114100 7257580 3270 3270 3270 3270 0
453 20241209 114000 7257580 3270 3270 3270 3270 1
454 20241209 113900 7254310 3215 3215 3215 3215 1
455 20241209 113800 7251095 3210 3210 3210 3210 0
456 20241209 113700 7251095 3210 3210 3210 3210 0
457 20241209 113600 7251095 3210 3210 3210 3210 0
458 20241209 113500 7251095 3210 3210 3210 3210 0
459 20241209 113400 7251095 3210 3210 3210 3210 0
460 20241209 113300 7251095 3210 3210 3210 3210 0
461 20241209 113200 7251095 3210 3210 3210 3210 0
462 20241209 113100 7251095 3210 3210 3210 3210 0
463 20241209 113000 7251095 3210 3210 3210 3210 0
464 20241209 112900 7251095 3210 3210 3210 3210 0
465 20241209 112800 7251095 3210 3215 3215 3210 101
466 20241209 112700 6926870 3255 3255 3255 3255 0
467 20241209 112600 6926870 3255 3255 3255 3255 185
468 20241209 112500 6324695 3255 3255 3255 3255 0
469 20241209 112400 6324695 3255 3255 3255 3255 0
470 20241209 112300 6324695 3255 3255 3255 3255 0
471 20241209 112200 6324695 3255 3255 3255 3255 0
472 20241209 112100 6324695 3255 3255 3255 3255 0
473 20241209 112000 6324695 3255 3255 3255 3255 0
474 20241209 111900 6324695 3255 3255 3255 3255 0
475 20241209 111800 6324695 3255 3255 3255 3255 0
476 20241209 111700 6324695 3255 3255 3255 3255 0
477 20241209 111600 6324695 3255 3255 3255 3255 0
478 20241209 111500 6324695 3255 3255 3255 3255 0
479 20241209 111400 6324695 3255 3255 3255 3255 2
480 20241209 111300 6318185 3255 3255 3255 3255 0
481 20241209 111200 6318185 3255 3255 3255 3255 0
482 20241209 111100 6318185 3255 3255 3255 3255 0
483 20241209 111000 6318185 3255 3255 3255 3255 47
484 20241209 110900 6165200 3255 3255 3255 3255 0
485 20241209 110800 6165200 3255 3220 3255 3220 350
486 20241209 110700 5034700 3220 3220 3220 3220 0
487 20241209 110600 5034700 3220 3220 3220 3220 0
488 20241209 110500 5034700 3220 3220 3220 3220 0
489 20241209 110400 5034700 3220 3220 3220 3220 0
490 20241209 110300 5034700 3220 3220 3220 3220 0
491 20241209 110200 5034700 3220 3220 3220 3220 31
492 20241209 110100 4934880 3195 3195 3195 3195 0
493 20241209 110000 4934880 3195 3195 3195 3195 0
494 20241209 105900 4934880 3195 3195 3195 3195 0
495 20241209 105800 4934880 3195 3195 3195 3195 120
496 20241209 105700 4551480 3195 3195 3195 3195 0
497 20241209 105600 4551480 3195 3195 3195 3195 1
498 20241209 105500 4548285 3220 3220 3220 3220 0
499 20241209 105400 4548285 3220 3220 3220 3220 0
500 20241209 105300 4548285 3220 3220 3220 3220 0
501 20241209 105200 4548285 3220 3220 3220 3220 161
502 20241209 105100 4029865 3225 3225 3225 3225 0
503 20241209 105000 4029865 3225 3225 3225 3225 0
504 20241209 104900 4029865 3225 3195 3225 3195 31
505 20241209 104800 3930685 3195 3195 3195 3195 0
506 20241209 104700 3930685 3195 3195 3195 3195 0
507 20241209 104600 3930685 3195 3195 3195 3195 0
508 20241209 104500 3930685 3195 3195 3195 3195 1
509 20241209 104400 3927490 3190 3190 3190 3190 0
510 20241209 104300 3927490 3190 3190 3190 3190 0
511 20241209 104200 3927490 3190 3210 3210 3190 6
512 20241209 104100 3908250 3215 3215 3215 3215 0
513 20241209 104000 3908250 3215 3215 3215 3215 32
514 20241209 103900 3805370 3215 3215 3215 3215 0
515 20241209 103800 3805370 3215 3215 3215 3215 0
516 20241209 103700 3805370 3215 3215 3215 3215 0
517 20241209 103600 3805370 3215 3215 3215 3215 0
518 20241209 103500 3805370 3215 3215 3215 3215 0
519 20241209 103400 3805370 3215 3215 3215 3215 0
520 20241209 103300 3805370 3215 3215 3215 3215 0
521 20241209 103200 3805370 3215 3215 3215 3215 0
522 20241209 103100 3805370 3215 3215 3215 3215 63
523 20241209 103000 3602825 3220 3220 3220 3220 3
524 20241209 102900 3593165 3220 3220 3220 3220 0
525 20241209 102800 3593165 3220 3220 3220 3220 0
526 20241209 102700 3593165 3220 3220 3220 3220 1
527 20241209 102600 3589945 3215 3215 3215 3215 0
528 20241209 102500 3589945 3215 3215 3215 3215 0
529 20241209 102400 3589945 3215 3215 3215 3215 0
530 20241209 102300 3589945 3215 3215 3215 3215 0
531 20241209 102200 3589945 3215 3215 3215 3215 0
532 20241209 102100 3589945 3215 3215 3215 3215 0
533 20241209 102000 3589945 3215 3215 3215 3215 0
534 20241209 101900 3589945 3215 3215 3215 3215 0
535 20241209 101800 3589945 3215 3215 3215 3215 0
536 20241209 101700 3589945 3215 3215 3215 3215 0
537 20241209 101600 3589945 3215 3215 3215 3215 0
538 20241209 101500 3589945 3215 3215 3215 3215 0
539 20241209 101400 3589945 3215 3215 3215 3215 0
540 20241209 101300 3589945 3215 3215 3215 3215 0
541 20241209 101200 3589945 3215 3215 3215 3215 1
542 20241209 101100 3586730 3230 3230 3230 3230 0
543 20241209 101000 3586730 3230 3230 3230 3230 1
544 20241209 100900 3583500 3230 3230 3230 3230 0
545 20241209 100800 3583500 3230 3230 3230 3230 0
546 20241209 100700 3583500 3230 3230 3230 3230 0
547 20241209 100600 3583500 3230 3230 3230 3230 0
548 20241209 100500 3583500 3230 3230 3230 3230 0
549 20241209 100400 3583500 3230 3230 3230 3230 0
550 20241209 100300 3583500 3230 3230 3230 3230 2
551 20241209 100200 3577040 3220 3220 3220 3220 0
552 20241209 100100 3577040 3220 3220 3220 3220 0
553 20241209 100000 3577040 3220 3220 3220 3220 0
554 20241209 095900 3577040 3220 3220 3220 3220 100
555 20241209 095800 3255040 3230 3230 3230 3230 0
556 20241209 095700 3255040 3230 3230 3230 3230 0
557 20241209 095600 3255040 3230 3230 3230 3230 0
558 20241209 095500 3255040 3230 3230 3230 3230 0
559 20241209 095400 3255040 3230 3230 3230 3230 0
560 20241209 095300 3255040 3230 3230 3230 3230 2
561 20241209 095200 3248580 3235 3235 3235 3235 0
562 20241209 095100 3248580 3235 3235 3235 3235 0
563 20241209 095000 3248580 3235 3235 3235 3235 0
564 20241209 094900 3248580 3235 3235 3235 3235 0
565 20241209 094800 3248580 3235 3235 3235 3235 0
566 20241209 094700 3248580 3235 3235 3235 3235 0
567 20241209 094600 3248580 3235 3235 3235 3235 0
568 20241209 094500 3248580 3235 3235 3235 3235 0
569 20241209 094400 3248580 3235 3235 3235 3235 0
570 20241209 094300 3248580 3235 3235 3235 3235 0
571 20241209 094200 3248580 3235 3235 3235 3235 0
572 20241209 094100 3248580 3235 3235 3235 3235 0
573 20241209 094000 3248580 3235 3235 3235 3235 4
574 20241209 093900 3235640 3235 3235 3235 3235 3
575 20241209 093800 3225935 3235 3235 3235 3235 0
576 20241209 093700 3225935 3235 3235 3235 3235 0
577 20241209 093600 3225935 3235 3235 3235 3235 0
578 20241209 093500 3225935 3235 3235 3235 3235 0
579 20241209 093400 3225935 3235 3235 3235 3235 0
580 20241209 093300 3225935 3235 3235 3235 3235 5
581 20241209 093200 3209760 3240 3240 3240 3240 0
582 20241209 093100 3209760 3240 3240 3240 3240 0
583 20241209 093000 3209760 3240 3225 3240 3225 87
584 20241209 092900 2928575 3225 3225 3225 3225 0
585 20241209 092800 2928575 3225 3215 3225 3215 84
586 20241209 092700 2658005 3215 3215 3215 3215 5
587 20241209 092600 2641930 3215 3215 3215 3215 104
588 20241209 092500 2307570 3215 3215 3215 3215 0
589 20241209 092400 2307570 3215 3210 3215 3210 16
590 20241209 092300 2256205 3210 3210 3210 3210 0
591 20241209 092200 2256205 3210 3210 3210 3210 0
592 20241209 092100 2256205 3210 3210 3210 3210 1
593 20241209 092000 2252995 3195 3195 3195 3195 0
594 20241209 091900 2252995 3195 3195 3195 3195 0
595 20241209 091800 2252995 3195 3195 3195 3195 48
596 20241209 091700 2099635 3160 3160 3160 3160 0
597 20241209 091600 2099635 3160 3160 3160 3160 0
598 20241209 091500 2099635 3160 3160 3160 3160 0
599 20241209 091400 2099635 3160 3230 3230 3160 500
600 20241209 091300 503030 3230 3230 3230 3230 0
601 20241209 091200 503030 3230 3235 3235 3230 23
602 20241209 091100 428630 3240 3240 3240 3240 30
603 20241209 091000 331430 3240 3240 3240 3240 0
604 20241209 090900 331430 3240 3240 3240 3240 0
605 20241209 090800 331430 3240 3240 3240 3240 1
606 20241209 090700 328190 3240 3240 3240 3240 0
607 20241209 090600 328190 3240 3240 3240 3240 0
608 20241209 090500 328190 3240 3240 3240 3240 0
609 20241209 090400 328190 3240 3240 3240 3240 0
610 20241209 090300 328190 3240 3240 3240 3240 0
611 20241209 090200 328190 3240 3250 3250 3240 61
612 20241209 090100 130200 3255 3255 3255 3255 0
613 20241209 090000 130200 3255 3255 3255 3255 40